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
[["18/09/2016","-0.08","1944","16402","130.5","128.6","129.7","129.6"],["19/09/2016","-1.85","1908","62929","130","127","129.6","127.2"],["20/09/2016","-1.18","1885.5","58880","128","125","127.2","125.7"],["21/09/2016","2.7","1936.5","26598","129.9","126","129.9","129.1"],["22/09/2016","-1.32","1911","17480","129.8","124.1","129.8","127.4"],["25/09/2016","-0.31","1905","57504","129.7","126.5","127.4","127"],["26/09/2016","0.39","1912.5","121540","128","127.5","128","127.5"],["27/09/2016","0.71","1926","18215","128.9","128","128.9","128.4"],["28/09/2016","-1.95","1888.5","14625","128.1","123.4","128.4","125.9"],["29/09/2016","2.3","1932","21985","129.8","127.9","125.9","128.8"],["05/10/2016","0.23","1936.5","12441","129.8","128","128.8","129.1"],["06/10/2016","-0.85","1920","47619","129.1","125.6","129.1","128"],["09/10/2016","-0.16","1917","22914","128.9","126.1","128","127.8"],["10/10/2016","-1.49","1888.5","18197","127.8","125.1","127.8","125.9"],["13/10/2016","-0.4","1881","21636","126.1","125","125.9","125.4"],["18/10/2016","2.39","1926","1994","128.5","128.5","128.5","128.4"],["19/10/2016","-2.1","1885.5","21392","126.7","125.1","128.4","125.7"],["20/10/2016","-0.16","1882.5","25559","126.5","125.1","126.5","125.5"],["25/10/2016","-0.32","1876.5","31895","126","124.9","125.5","125.1"],["26/10/2016","-0.64","1864.5","62561","127.9","122.2","127.9","124.3"],["27/10/2016","0.16","1867.5","1992","124.5","124.5","124.3","124.5"],["30/10/2016","-0.96","1849.5","21613","124.3","123","124.5","123.3"],["31/10/2016","-2.68","1800","85913","123.4","119","121","120"],["01/11/2016","1.83","1833","205714","128","121","123.9","122.2"],["02/11/2016","-3.03","1777.5","33617","122.7","116.3","122.2","118.5"],["03/11/2016","-2.03","1741.5","40471","118.5","115","118.5","116.1"],["06/11/2016","-1.46","1716","40948","116","113","115","114.4"],["07/11/2016","0.87","1731","15876","118.6","114.2","115","115.4"],["08/11/2016","2.25","1770","11009","119.4","116.5","115.4","118"],["09/11/2016","0.34","1776","11709","120","117.4","118","118.4"],["10/11/2016","-1.52","1749","24337","118.1","114.6","116.9","116.6"],["13/11/2016","2.92","1800","3201","120.1","120","120.1","120"],["14/11/2016","-3.08","1744.5","18750","122.9","114.4","120","116.3"],["15/11/2016","2.67","1791","10913","122.6","117","116.3","119.4"],["16/11/2016","1.51","1818","32576","122","118.6","122","121.2"],["17/11/2016","-3.14","1761","64795","118.9","116","121.2","117.4"],["20/11/2016","1.79","1792.5","62805","120.1","117.4","120","119.5"],["21/11/2016","-1.26","1770","5756","118","118","119.5","118"],["22/11/2016","-1.69","1740","32641","119.9","115","119.9","116"],["23/11/2016","-13.36","1507.5","691891","115.5","19.1","116","100.5"],["24/11/2016","4.88","1581","30903","107.8","103.8","107.8","105.4"],["27/11/2016","10.06","1740","657840","122","110","117","116"],["28/11/2016","-3.1","1686","158521","117.1","112","117.1","112.4"],["29/11/2016","-1.25","1665","44178","114.6","109.9","109.9","111"],["30/11/2016","-4.5","1590","96131","108.3","105.5","108.3","106"],["01/12/2016","-5.19","1507.5","217755","105.9","99","105.2","100.5"],["04/12/2016","0.1","1509","24248","104.5","100","104.5","100.6"],["05/12/2016","-0.2","1506","21482","101","100.2","100.2","100.4"],["06/12/2016","-0.5","1498.5","136506","105.7","98","105.7","99.9"],["07/12/2016","-5.11","1422","116190","103.6","93","100","94.8"],["08/12/2016","1.37","1441.5","41956","97.9","95","95","96.1"],["11/12/2016","1.14","1458","112644","101","96","101","97.2"],["12/12/2016","-1.03","1443","34628","102","95.5","102","96.2"],["13/12/2016","1.66","1467","40161","99.6","95.2","95.2","97.8"],["14/12/2016","1.94","1495.5","14010","99.7","99.7","97.8","99.7"],["15/12/2016","-1.6","1471.5","9437","100","96.5","99.7","98.1"],["18/12/2016","-0.51","1464","7331","99.8","95.6","98.1","97.6"],["19/12/2016","-0.31","1459.5","50255","99.9","96.3","97.6","97.3"],["20/12/2016","0.51","1467","12897","98.9","96.6","96.6","97.8"],["21/12/2016","0.41","1473","36242","99.8","96","99.8","98.2"],["22/12/2016","-0.41","1467","17966","99.2","97.1","99.2","97.8"],["25/12/2016","-0.92","1453.5","27668","98.9","96.1","97.8","96.9"],["26/12/2016","-1.86","1426.5","83435","96.9","93.9","96.9","95.1"],["27/12/2016","-2.73","1387.5","126562","95.1","91.5","94","92.5"],["28/12/2016","-3.14","1344","118877","94.9","86","92.5","89.6"],["29/12/2016","1","1357.5","71264","94.5","88.6","89.6","90.5"],["01/01/2017","4.42","1417.5","20799","94.6","94.4","90.5","94.5"],["02/01/2017","3.7","1470","74121","99.5","95","95","98"],["03/01/2017","1.22","1488","3768","99.2","99.2","99.2","99.2"],["04/01/2017","-1.21","1470","49360","99","96","99","98"],["05/01/2017","-3.37","1420.5","53308","97.3","94.3","98","94.7"],["08/01/2017","0.74","1431","22453","97.2","92.3","95","95.4"],["09/01/2017","-1.15","1414.5","10564","95","93.2","95","94.3"],["10/01/2017","2.44","1449","13746","98.9","95","97.4","96.6"],["11/01/2017","-2.17","1417.5","8424","98.9","92.1","98.9","94.5"],["12/01/2017","-2.01","1389","42829","98.3","92.4","94.5","92.6"],["15/01/2017","4.97","1458","48825","98.8","94.7","92.6","97.2"],["16/01/2017","1.03","1473","42520","99.7","97","99.7","98.2"],["17/01/2017","-0.41","1467","50059","98.8","95.5","98.2","97.8"],["18/01/2017","0.1","1468.5","35170","99.3","97.2","97.8","97.9"],["19/01/2017","0","1468.5","16998","97.9","97.9","97.9","97.9"],["22/01/2017","1.94","1497","5988","99.8","99.8","97.9","99.8"],["23/01/2017","-0.7","1486.5","6936","99.8","99","99.8","99.1"],["24/01/2017","-1.11","1470","9800","98.3","96.5","99.1","98"],["25/01/2017","-3.47","1419","38979","98","92.5","98","94.6"],["26/01/2017","2.96","1461","18724","98.6","97","94.6","97.4"],["29/01/2017","0","1461","0","97.4","97.4","97.4","97.4"],["30/01/2017","-0.1","1459.5","27085","99","95.8","97.4","97.3"],["31/01/2017","-3.29","1411.5","43442","97","92.9","97.3","94.1"],["01/02/2017","-0.96","1398","57987","97","92.5","94.1","93.2"],["02/02/2017","0.32","1402.5","9254","94.5","93","93.2","93.5"],["05/02/2017","0.64","1411.5","10319","96","93","93.5","94.1"],["06/02/2017","0.74","1422","7586","94.9","94.8","94.1","94.8"],["07/02/2017","-1.16","1405.5","78567","96.8","92","94.8","93.7"],["08/02/2017","1.6","1428","30900","95.9","93.6","95.9","95.2"],["09/02/2017","17.65","1680","963492","112","95.6","95.2","112"],["12/02/2017","-5","1596","379585","109.5","103","112","106.4"],["13/02/2017","2.26","1632","191548","112","106.1","106.4","108.8"],["14/02/2017","-3.58","1573.5","156961","109","103","109","104.9"],["15/02/2017","0.38","1579.5","21079","108.3","103.7","104.9","105.3"],["16/02/2017","-4.56","1507.5","116889","106.2","100","105.3","100.5"],["19/02/2017","-1.29","1488","18740","101.6","98","100.5","99.2"],["20/02/2017","-0.71","1477.5","28962","99.2","96.6","99.2","98.5"],["21/02/2017","-1.32","1458","28436","98.4","96","97","97.2"],["22/02/2017","-1.85","1431","77555","97.2","95","97.2","95.4"],["23/02/2017","-0.73","1420.5","32898","95.6","94","95.4","94.7"],["26/02/2017","-1.16","1404","54697","95","92.7","94.7","93.6"],["27/02/2017","-0.64","1395","50481","94","92.1","94","93"],["28/02/2017","-0.43","1389","87780","94.4","92","93","92.6"],["01/03/2017","4","1444.5","106206","100.2","94","92.6","96.3"],["02/03/2017","-0.93","1431","63262","96","92.5","96.3","95.4"],["05/03/2017","-1.26","1413","18803","95.3","93.1","95.4","94.2"],["06/03/2017","-0.53","1405.5","24382","97","92.6","97","93.7"],["07/03/2017","-0.85","1393.5","22475","96.9","92.8","96.9","92.9"],["08/03/2017","-0.32","1389","30862","93.4","92.3","92.9","92.6"],["09/03/2017","0.22","1392","37671","94.5","92.3","92.6","92.8"],["13/03/2017","-0.22","1389","16283","93","92.5","92.8","92.6"],["14/03/2017","-0.76","1378.5","106422","93.3","91.3","92.6","91.9"],["15/03/2017","1.41","1398","361273","98.9","91.9","95.5","93.2"],["16/03/2017","0","1398","51736","95.8","91.9","95.8","93.2"],["19/03/2017","1.72","1422","82230","96.2","91.9","93.2","94.8"],["20/03/2017","8.12","1537.5","291177","107.8","96.7","94.8","102.5"],["21/03/2017","-6.73","1434","138007","104.2","95","102.5","95.6"],["22/03/2017","-0.63","1425","42435","99.2","93.2","95.6","95"],["23/03/2017","-1.05","1410","87887","95.8","93.6","95","94"],["26/03/2017","-0.64","1401","31149","94.7","93","94","93.4"],["27/03/2017","-0.75","1390.5","60728","93.4","92.4","93.4","92.7"],["28/03/2017","1.4","1410","4177","94.3","93.7","92.7","94"],["29/03/2017","1.28","1428","84501","96.5","92.6","94","95.2"],["30/03/2017","0.32","1432.5","32903","97","94","95.2","95.5"],["02/04/2017","-1.57","1410","40761","95.9","93.1","95.9","94"],["03/04/2017","0.53","1417.5","8535","95.5","93.2","94","94.5"],["04/04/2017","0.63","1426.5","10517","95.6","93.2","93.2","95.1"],["05/04/2017","0.11","1428","43238","98.9","93.9","95.1","95.2"],["06/04/2017","-2.52","1392","102516","95","92.2","95","92.8"],["09/04/2017","0.86","1404","10650","93.7","93.4","92.8","93.6"],["12/04/2017","-1.71","1380","50971","92.9","91.7","93.6","92"],["13/04/2017","0.11","1381.5","20249","93.2","91.7","92","92.1"],["18/04/2017","0.76","1392","75958","95.9","91.9","92.1","92.8"],["19/04/2017","2.16","1422","39859","96.8","93.1","92.8","94.8"],["20/04/2017","-0.32","1417.5","35983","95.2","93.6","94.8","94.5"],["23/04/2017","-2.75","1378.5","157710","94.5","91.1","94.5","91.9"],["24/04/2017","0.44","1384.5","58849","94.8","91.9","91.9","92.3"],["25/04/2017","-0.43","1378.5","52389","92.9","91.5","92.3","91.9"],["26/04/2017","-1.2","1362","270085","96.1","86.2","91.5","90.8"],["27/04/2017","-3.3","1317","194110","91.2","85.5","90.8","87.8"],["30/04/2017","-2.62","1282.5","75415","87","85.2","87","85.5"],["03/05/2017","-1.64","1261.5","90784","88","83.8","88","84.1"],["04/05/2017","-3.09","1222.5","119310","85","80.1","84.1","81.5"],["07/05/2017","0","1222.5","52077","82.8","80","81.5","81.5"],["08/05/2017","-1.35","1206","28044","83.5","79.3","80","80.4"],["09/05/2017","1.12","1219.5","48366","83.9","80.1","80.1","81.3"],["10/05/2017","0.98","1231.5","5132","82.8","81.6","81.3","82.1"],["11/05/2017","8.65","1338","425882","95.9","83.6","82.1","89.2"],["14/05/2017","-1.23","1321.5","45083","92","87.5","92","88.1"],["15/05/2017","-1.93","1296","44547","88.9","85.3","88.9","86.4"],["16/05/2017","-0.81","1285.5","40548","89.5","85","89.5","85.7"],["17/05/2017","0.35","1290","15561","87.5","85","85","86"],["18/05/2017","-1.4","1272","263217","85.1","82","86","84.8"],["21/05/2017","6.13","1350","117792","91.7","84","84","90"],["22/05/2017","0.78","1360.5","16113","91.9","88.8","90","90.7"],["23/05/2017","-0.88","1348.5","18793","90.7","88.6","90.7","89.9"],["24/05/2017","0.33","1353","35063","91.2","90","90","90.2"],["25/05/2017","-2.44","1320","29980","92","87","92","88"],["28/05/2017","2.05","1347","5929","90","88","88","89.8"],["29/05/2017","-2.34","1315.5","27204","90","86.8","89.8","87.7"],["01/06/2017","-0.34","1311","105277","88.8","86.4","87.7","87.4"],["04/06/2017","-1.26","1294.5","39848","88.5","85.6","87.4","86.3"],["05/06/2017","0.93","1306.5","36515","89.5","85.9","86.3","87.1"],["06/06/2017","-1.26","1290","25003","87","84.2","87.1","86"],["07/06/2017","4.65","1350","124115","91.5","86.8","87.3","90"],["08/06/2017","-0.11","1348.5","53303","91.8","88","91.8","89.9"],["11/06/2017","0.33","1353","19784","91.7","89.9","91.7","90.2"],["12/06/2017","0.67","1362","46536","91.7","90.2","90.2","90.8"],["13/06/2017","2.09","1390.5","116541","94.5","90.8","90.8","92.7"],["14/06/2017","1.4","1410","41305","94.9","92.8","92.7","94"],["15/06/2017","-1.6","1387.5","19759","93.8","92.3","94","92.5"],["18/06/2017","2.81","1426.5","42625","95.9","94","92.5","95.1"],["19/06/2017","3.79","1480.5","213963","104","95.9","96","98.7"],["20/06/2017","-3.34","1431","65026","99.3","94.8","98.7","95.4"],["21/06/2017","-1.47","1410","25723","96.9","93","95.4","94"],["22/06/2017","7.98","1522.5","276977","102.7","95","95.7","101.5"],["25/06/2017","6.5","1621.5","357183","110.1","101.5","101.5","108.1"],["26/06/2017","7.77","1747.5","1089519","122","110.6","110.6","116.5"],["27/06/2017","4.72","1830","523736","122","113.2","119.9","122"],["28/06/2017","-2.13","1791","276645","123.3","117.5","117.5","119.4"],["29/06/2017","-7.96","1648.5","433012","119.3","108.9","119.4","109.9"],["02/07/2017","-4.09","1581","52602","109.4","103","109.9","105.4"],["03/07/2017","0.38","1587","67595","109.9","102.1","105.9","105.8"],["04/07/2017","1.23","1606.5","263127","109.3","100.7","105.8","107.1"],["05/07/2017","24.37","1998","692321","135","107","107.1","133.2"],["06/07/2017","-11.34","1771.5","345272","133.2","117","133.2","118.1"],["09/07/2017","7.79","1909.5","205004","133","113.9","114","127.3"],["10/07/2017","0.94","1927.5","144613","130","127.8","130","128.5"],["11/07/2017","3.89","2002.5","268583","135","124.6","128.4","133.5"],["12/07/2017","-3.67","1929","84812","133.5","127.2","133.5","128.6"],["13/07/2017","5.37","2032.5","313066","140","129.1","128.6","135.5"],["16/07/2017","0.22","2037","77037","139.8","133.6","133.6","135.8"],["17/07/2017","-3.09","1974","62308","135.1","130","135.8","131.6"],["18/07/2017","-3.27","1909.5","99725","136","123.8","136","127.3"],["19/07/2017","-2.44","1863","102421","130.7","122.1","127.3","124.2"],["20/07/2017","2.42","1908","131220","132.4","125.3","124.2","127.2"],["23/07/2017","-1.89","1872","65210","127.2","124.1","126.8","124.8"],["24/07/2017","-0.24","1867.5","81610","126","122.3","124.8","124.5"],["25/07/2017","-3.45","1803","187667","128.1","119.3","128.1","120.2"],["26/07/2017","0","1803","27792","121","118","120.2","120.2"],["27/07/2017","-0.17","1800","35513","122","118.5","122","120"],["30/07/2017","1.83","1833","70607","124","121.2","120","122.2"],["31/07/2017","-0.25","1828.5","25198","122.2","121","122.2","121.9"],["02/08/2017","-2.46","1783.5","120509","129.4","115.1","121.9","118.9"],["03/08/2017","3.87","1852.5","128720","127.9","116","119","123.5"],["06/08/2017","-5.83","1744.5","117201","119","115.4","123.5","116.3"],["07/08/2017","-0.95","1728","43291","116","112.9","116.3","115.2"],["08/08/2017","-2.08","1692","76949","116.5","110.2","115.9","112.8"],["09/08/2017","-0.27","1687.5","45035","120","111.1","120","112.5"],["10/08/2017","-1.07","1669.5","36301","116.9","109.5","116.9","111.3"],["13/08/2017","-1.89","1638","8995","109.4","109","111.3","109.2"],["14/08/2017","-0.64","1627.5","28870","109.7","107.1","109.2","108.5"],["15/08/2017","-5.9","1531.5","198735","108.6","97.5","108.6","102.1"],["16/08/2017","2.45","1569","79094","105.7","102.5","102.1","104.6"],["17/08/2017","-1.43","1546.5","48216","106","100.1","100.1","103.1"],["20/08/2017","-2.13","1513.5","25053","106","99.8","103.1","100.9"],["21/08/2017","2.38","1549.5","97567","109.2","102.1","100.9","103.3"],["22/08/2017","-1.45","1527","21142","103","101","101","101.8"],["23/08/2017","-0.98","1512","30593","102.1","98","102","100.8"],["24/08/2017","1.69","1537.5","20744","104.9","101","101","102.5"],["27/08/2017","0.59","1546.5","7923","103.8","102","103.8","103.1"],["28/08/2017","3.39","1599","111476","112.5","104.9","105","106.6"],["29/08/2017","-0.19","1596","30407","108","104.1","107","106.4"],["30/08/2017","8.74","1735.5","160329","123.4","105","105","115.7"],["31/08/2017","-0.61","1725","109585","125","112.3","115.7","115"],["03/09/2017","-3.74","1660.5","33484","116","107.3","116","110.7"],["04/09/2017","-0.54","1651.5","36939","113.3","106.5","110.7","110.1"],["05/09/2017","-0.27","1647","23283","111.9","109","110.1","109.8"],["06/09/2017","1.73","1675.5","15662","114.1","110.4","114.1","111.7"],["07/09/2017","-4.12","1606.5","55295","112","105.5","112","107.1"],["10/09/2017","-1.4","1584","17075","107.5","105","107.1","105.6"],["11/09/2017","-0.38","1578","24198","106.9","104","104.1","105.2"],["12/09/2017","-0.76","1566","40970","106.6","103","105.2","104.4"],["13/09/2017","0.19","1569","41588","107.1","102.4","104.4","104.6"],["14/09/2017","1.34","1590","15969","108.5","101.4","104.6","106"],["17/09/2017","-2.92","1543.5","15572","104.7","101.3","106","102.9"],["18/09/2017","-2.72","1501.5","63378","104.4","99.5","104.4","100.1"],["19/09/2017","2.1","1533","54183","104.4","100.7","100.1","102.2"],["24/09/2017","0.1","1534.5","8228","104.8","101.3","104.8","102.3"],["25/09/2017","-0.29","1530","55502","108","99.8","102.3","102"],["26/09/2017","-0.29","1525.5","10544","102.6","100.2","102","101.7"],["27/09/2017","-2.65","1485","27970","101.5","98.3","101.7","99"],["28/09/2017","0.81","1497","13929","100.6","99","99","99.8"],["01/10/2017","-1","1482","22503","100.9","97.5","98","98.8"],["02/10/2017","-1.11","1465.5","70696","99.6","97","99","97.7"],["03/10/2017","-0.31","1461","40187","99","95.7","97.7","97.4"],["08/10/2017","-0.72","1450.5","31122","100.6","95.7","100.6","96.7"],["09/10/2017","-0.1","1449","18703","96.7","96.3","96.7","96.6"],["10/10/2017","1.86","1476","17723","99.4","96.7","96.6","98.4"],["15/10/2017","0.2","1479","54222","100","98","99.9","98.6"],["16/10/2017","-0.3","1474.5","31388","98.6","97.7","98.6","98.3"],["17/10/2017","-2.95","1431","50424","98","92.1","98.3","95.4"],["18/10/2017","-0.21","1428","46627","97.8","93.4","95.9","95.2"],["19/10/2017","-1.16","1411.5","30728","96.8","91.4","95.2","94.1"],["22/10/2017","1.38","1431","21534","96.1","94.9","95.5","95.4"],["23/10/2017","-0.84","1419","16432","95.4","94","95.4","94.6"],["24/10/2017","-0.95","1405.5","18260","97.3","92.3","94.6","93.7"],["25/10/2017","-1.28","1387.5","9859","94.9","91.7","93.7","92.5"],["26/10/2017","0.43","1393.5","31373","95","90.4","90.4","92.9"],["29/10/2017","0.65","1402.5","114661","98","90.7","92.9","93.5"],["30/10/2017","-3.64","1351.5","81594","93.6","89.4","93.6","90.1"],["31/10/2017","-0.78","1341","39836","91.2","87","90.1","89.4"],["01/11/2017","1.12","1356","13150","91.1","90","89.4","90.4"],["02/11/2017","-0.44","1350","14599","93","87.6","93","90"],["05/11/2017","-1.33","1332","22287","90","88","90","88.8"],["06/11/2017","1.58","1353","17891","90.9","88.5","90","90.2"],["07/11/2017","-1.11","1338","20854","90.3","88.9","90.3","89.2"],["08/11/2017","-1.57","1317","25622","89","86.8","89","87.8"],["09/11/2017","-0.8","1306.5","31010","88.1","85.5","87.8","87.1"],["12/11/2017","1.84","1330.5","45058","89.4","86.8","89","88.7"],["13/11/2017","0.23","1333.5","25415","90.1","86.9","86.9","88.9"],["14/11/2017","-5.06","1266","103877","87.5","84","88.9","84.4"],["15/11/2017","1.07","1279.5","33356","86.5","84.4","84.4","85.3"],["16/11/2017","0.12","1281","27846","87.7","84.3","87.7","85.4"],["19/11/2017","0.47","1287","13326","87.4","84.1","87.4","85.8"],["20/11/2017","-2.21","1258.5","44743","88","83.5","88","83.9"],["21/11/2017","0","1258.5","35287","84.9","83.5","83.9","83.9"],["22/11/2017","-1.31","1242","25447","84","82","83.9","82.8"],["23/11/2017","2.9","1278","39121","86.8","83.9","82.8","85.2"],["26/11/2017","1.53","1297.5","18525","87","86.3","87","86.5"],["27/11/2017","2.2","1326","67928","88.5","84.9","86.5","88.4"],["28/11/2017","-2.6","1291.5","42181","87.9","84.5","88.4","86.1"],["29/11/2017","1.39","1309.5","41532","88.1","85.6","87","87.3"],["30/11/2017","-2.63","1275","41858","90.7","84.3","90.7","85"],["03/12/2017","1.53","1294.5","34800","87.3","85.1","85","86.3"],["04/12/2017","1.85","1318.5","2313","87.9","87.9","86.3","87.9"],["05/12/2017","-2.84","1281","29369","87.5","83.6","86","85.4"],["06/12/2017","-0.12","1279.5","32640","85.9","83.2","85.9","85.3"],["07/12/2017","-0.94","1267.5","81517","87.4","83.6","87.4","84.5"],["10/12/2017","3.31","1309.5","8533","87.8","87","87.8","87.3"],["11/12/2017","1.6","1330.5","40430","89.8","87.9","88","88.7"],["12/12/2017","2.03","1357.5","54559","92.2","89","92.1","90.5"],["13/12/2017","54.7","2100","1702761","140","90.8","92.2","140"],["14/12/2017","-12.43","1839","1147886","140","118","140","122.6"],["17/12/2017","-3.92","1767","202998","124.6","114","123","117.8"],["18/12/2017","-10.61","1579.5","259468","117.8","104","115","105.3"],["19/12/2017","-5.79","1488","1144720","136","94.2","105","99.2"],["20/12/2017","-2.12","1456.5","234616","100","95","99.8","97.1"],["21/12/2017","-3.5","1405.5","200902","97.1","93.3","97","93.7"],["24/12/2017","-1.49","1384.5","106916","93.4","90.3","93","92.3"],["25/12/2017","-3.25","1339.5","94507","93.7","88","93.7","89.3"],["26/12/2017","5.38","1411.5","61081","98","90","90","94.1"],["27/12/2017","-0.32","1407","51808","97","91.1","94.1","93.8"],["28/12/2017","1.6","1429.5","33511","96.5","93.7","96.2","95.3"],["31/12/2017","-4.51","1365","143233","96.8","90","96.8","91"],["01/01/2018","0.22","1368","53109","92","90.5","91","91.2"],["02/01/2018","-0.88","1356","14662","94.8","89.7","94.8","90.4"],["03/01/2018","1.88","1381.5","29495","94","91.4","94","92.1"],["04/01/2018","0.11","1383","17686","93.5","90.3","90.3","92.2"],["07/01/2018","-1.08","1368","19337","93.9","90.4","92.2","91.2"],["08/01/2018","-0.55","1360.5","10267","92.5","90.2","92.5","90.7"],["09/01/2018","1.43","1380","4841","94","91.6","94","92"],["10/01/2018","-0.22","1377","35041","92.7","91","92","91.8"],["11/01/2018","0.65","1386","7948","93","91.8","91.8","92.4"],["14/01/2018","-0.54","1378.5","8828","92.4","91","92.4","91.9"],["15/01/2018","-2.39","1345.5","53784","93.7","89","91.9","89.7"],["16/01/2018","-1","1332","30172","91.5","88.5","91.5","88.8"],["17/01/2018","-0.11","1330.5","18867","91","88.2","91","88.7"],["18/01/2018","0.45","1336.5","18020","91.1","87.4","91.1","89.1"],["21/01/2018","0.22","1339.5","8232","91.1","87.8","91.1","89.3"],["22/01/2018","1.34","1357.5","5086","91.1","90","91.1","90.5"],["23/01/2018","0.44","1363.5","15666","91","90.6","90.9","90.9"],["24/01/2018","-0.44","1357.5","8644","91","89.7","91","90.5"],["25/01/2018","-3.98","1303.5","80841","92.6","86.1","89.1","86.9"],["28/01/2018","2.07","1330.5","38853","90","87","86.9","88.7"],["29/01/2018","3.04","1371","135079","92.1","89.9","92.1","91.4"],["30/01/2018","-1.86","1345.5","9627","92","89.3","92","89.7"],["31/01/2018","-1.56","1324.5","21658","89.8","88","89.7","88.3"],["01/02/2018","-2.27","1294.5","80534","88.7","85.8","88.7","86.3"],["04/02/2018","-3.36","1251","51104","85.5","83","86.3","83.4"],["05/02/2018","-0.12","1249.5","44473","86.7","83","86.7","83.3"],["06/02/2018","-1.2","1234.5","100234","82.8","81.9","83.3","82.3"],["07/02/2018","3.89","1282.5","16447","86.1","83","82.3","85.5"],["08/02/2018","-0.7","1273.5","30072","85.9","84","85.5","84.9"],["11/02/2018","-2.94","1236","52045","83.1","82","84.9","82.4"],["12/02/2018","-1.33","1219.5","111344","83","80","83","81.3"],["13/02/2018","2.58","1251","21440","84.8","81.3","81.3","83.4"],["14/02/2018","1.56","1270.5","18387","85.5","84.2","85.5","84.7"],["15/02/2018","0","1270.5","2755","84.9","82.4","84.7","84.7"],["18/02/2018","-0.94","1258.5","12553","84.9","83","83","83.9"],["19/02/2018","2.26","1287","225442","92.7","83.4","85.4","85.8"],["20/02/2018","-1.17","1272","37519","85.8","84","85.8","84.8"],["21/02/2018","-1.3","1255.5","77948","88","83.5","88","83.7"],["22/02/2018","-4.42","1200","64172","85","79","85","80"],["25/02/2018","1.13","1213.5","21331","83.4","80.1","83.4","80.9"],["26/02/2018","0","1213.5","16269","83.8","80.1","83.8","80.9"],["27/02/2018","0.99","1225.5","51862","83.7","80","83.7","81.7"],["28/02/2018","1.71","1246.5","24933","84","81.7","81.7","83.1"],["04/03/2018","1.56","1266","37412","85","83.1","85","84.4"],["05/03/2018","-5.09","1201.5","101169","82.6","79.5","84.4","80.1"],["06/03/2018","-0.12","1200","141813","82.1","79.5","80.1","80"],["07/03/2018","2","1224","49526","82.6","81","81","81.6"],["08/03/2018","1.23","1239","149984","84.9","81.4","81.6","82.6"],["11/03/2018","1.09","1252.5","12064","83.6","82.6","82.6","83.5"],["12/03/2018","0.72","1261.5","78201","84.5","82.4","83.5","84.1"],["13/03/2018","-1.31","1245","31362","84.2","82.4","84.2","83"],["14/03/2018","0.36","1249.5","2532","83.3","83.3","83","83.3"],["15/03/2018","1.68","1270.5","60452","85","83.3","83.3","84.7"],["18/03/2018","-0.94","1258.5","62285","85","82.8","84.7","83.9"],["19/03/2018","-0.6","1251","52996","84.8","81.4","83.9","83.4"],["20/03/2018","1.44","1269","371962","86.2","81.2","83.6","84.6"],["21/03/2018","-1.42","1251","60874","84.8","83","84.6","83.4"],["22/03/2018","-4.08","1200","253457","83.3","79.6","83.4","80"],["25/03/2018","-2","1176","70554","82.3","77.4","80","78.4"],["26/03/2018","-0.13","1174.5","60280","81.6","77.7","81.6","78.3"],["27/03/2018","-4.09","1126.5","160898","78.3","74.2","78.3","75.1"],["28/03/2018","1.73","1146","203814","78","75.1","75.1","76.4"],["29/03/2018","1.7","1165.5","31455","78.2","77","77","77.7"],["01/04/2018","0","1165.5","32341","79.5","76","79.5","77.7"],["02/04/2018","0.39","1170","7891","78","78","77.7","78"],["03/04/2018","-0.64","1162.5","25932","79","76.1","78","77.5"],["04/04/2018","1.29","1177.5","19454","79","76.4","77.5","78.5"],["08/04/2018","0.25","1180.5","13878","79.8","76.5","76.9","78.7"],["09/04/2018","0.64","1188","14018","80.5","76.6","78.7","79.2"],["10/04/2018","-2.4","1159.5","50114","78.4","76.8","77.1","77.3"],["11/04/2018","-7.89","1068","169382","77.2","70.2","77.2","71.2"],["12/04/2018","-1.83","1048.5","83094","70","67","70","69.9"],["15/04/2018","0.43","1053","11183","71","70","69.9","70.2"],["16/04/2018","0.85","1062","25520","72","70.1","70.2","70.8"],["17/04/2018","-1.69","1044","62450","71.5","69","71","69.6"],["22/04/2018","-2.59","1017","62158","69.6","67","69.6","67.8"],["23/04/2018","-1.62","1000.5","55637","68","66.2","67.8","66.7"],["24/04/2018","-0.75","993","50973","66.5","65.7","66.5","66.2"],["25/04/2018","-1.36","979.5","64840","66.2","65","66.2","65.3"],["26/04/2018","-0.31","976.5","59437","66.5","64.7","65.3","65.1"],["29/04/2018","0.31","979.5","4035","66","65.1","66","65.3"],["30/04/2018","0.15","981","1700","65.4","65.4","65.3","65.4"],["01/05/2018","-2.29","958.5","39354","65.4","63","65.4","63.9"],["02/05/2018","-0.94","949.5","23583","65.5","62","65.5","63.3"],["03/05/2018","-0.95","940.5","27048","64","61.3","63.3","62.7"],["06/05/2018","-2.55","916.5","16212","61.7","60.9","61.3","61.1"],["07/05/2018","-1.8","900","33690","61.4","59.5","61","60"],["08/05/2018","-1.5","886.5","38888","64","57.9","60","59.1"],["09/05/2018","1.35","898.5","66527","63.8","57.7","59.1","59.9"],["10/05/2018","-0.17","897","28385","60.1","59","60.1","59.8"],["13/05/2018","0.17","898.5","13808","60.1","58.3","59.6","59.9"],["14/05/2018","-1.17","888","26073","60.6","57.3","59.2","59.2"],["15/05/2018","-1.69","873","8129","58.9","57.5","59.2","58.2"],["16/05/2018","0.52","877.5","11565","58.8","57.9","58.2","58.5"],["17/05/2018","-1.37","865.5","9845","59.8","57.5","58.5","57.7"],["21/05/2018","-0.69","859.5","22022","58.8","57","58.8","57.3"],["22/05/2018","-1.05","850.5","24304","58.4","56.2","58.4","56.7"],["23/05/2018","1.76","865.5","22468","58.9","56.9","56.7","57.7"],["24/05/2018","2.43","886.5","9581","59.9","58.7","57.7","59.1"],["27/05/2018","2.2","906","9327","61","60","60","60.4"],["28/05/2018","-0.5","901.5","7087","61","60","61","60.1"],["29/05/2018","1","910.5","20951","61","60.1","60.1","60.7"],["30/05/2018","1.32","922.5","9561","62.9","60.7","60.7","61.5"],["31/05/2018","-1.95","904.5","27546","61.5","59.5","61.5","60.3"],["03/06/2018","2.82","930","7002","62","61.9","60.3","62"],["04/06/2018","-6.77","867","182989","66.6","57","62","57.8"],["05/06/2018","-9.69","783","175867","57","51.3","57","52.2"],["06/06/2018","1.53","795","31371","54.4","51.8","52.2","53"],["07/06/2018","-0.94","787.5","16811","52.9","51.9","53","52.5"],["10/06/2018","-0.57","783","11317","52.4","51.6","52.3","52.2"],["11/06/2018","1.15","792","18518","54.3","52.2","52.4","52.8"],["12/06/2018","0.19","793.5","5311","53.2","52.8","53.2","52.9"],["13/06/2018","-2.08","777","38257","52.9","51.1","52.9","51.8"],["14/06/2018","-1.74","763.5","58671","52","50.2","51","50.9"],["17/06/2018","1.38","774","4366","51.9","51","51.9","51.6"],["18/06/2018","1.55","786","2098","52.5","52.4","51.6","52.4"],["19/06/2018","-0.57","781.5","9644","52.6","52","52.6","52.1"],["20/06/2018","0.38","784.5","12500","53","51.5","52.6","52.3"],["21/06/2018","-2.49","765","13967","52.5","50.2","52.3","51"],["24/06/2018","0","765","22","50.1","50.1","51","51"],["25/06/2018","-0.78","759","163098","51","49.9","51","50.6"],["26/06/2018","-1.78","745.5","38689","51.6","49.3","50.6","49.7"],["27/06/2018","-1.01","738","30173","49.9","48.3","49.7","49.2"],["28/06/2018","-0.2","736.5","5352","49.4","47.6","49.2","49.1"],["01/07/2018","-8.55","673.5","106521","49.5","44","49.5","44.9"],["02/07/2018","4.23","702","35686","49","44.3","44.3","46.8"],["03/07/2018","7.05","751.5","633047","62","46.8","46.8","50.1"],["04/07/2018","-5.79","708","151134","50.1","46.2","50.1","47.2"],["05/07/2018","0","708","2018","47.2","46.5","47.2","47.2"],["08/07/2018","-5.08","672","48803","47.5","44","46","44.8"],["09/07/2018","-1.56","661.5","17140","45.1","43.4","45.1","44.1"],["10/07/2018","7.71","712.5","394718","52","44.1","44.1","47.5"],["11/07/2018","-4.42","681","36052","47.5","44.6","47.5","45.4"],["12/07/2018","4.85","714","203197","54.8","45.4","45.4","47.6"],["15/07/2018","0.63","718.5","50914","48","47","47.6","47.9"],["16/07/2018","-2.71","699","17505","48.7","46","48.7","46.6"],["17/07/2018","-3","678","20671","47.9","44.5","47.9","45.2"],["18/07/2018","0.22","679.5","21241","46.7","44.1","45.2","45.3"],["19/07/2018","-2.43","663","37352","46","43.2","45.3","44.2"],["23/07/2018","3.17","684","218177","48.2","43.3","44.9","45.6"],["24/07/2018","-2.41","667.5","18477","45.9","43.5","45.9","44.5"],["25/07/2018","-3.15","646.5","2555","43.1","43.1","44.5","43.1"],["26/07/2018","-0.23","645","16254","43.5","42.6","43.1","43"],["29/07/2018","1.86","657","29001","45","42.2","42.2","43.8"],["30/07/2018","2.51","673.5","22634","45","44.5","44.7","44.9"],["31/07/2018","-3.79","648","31825","44.2","42.3","44.9","43.2"],["01/08/2018","-0.46","645","21867","44.1","42.2","43.4","43"],["02/08/2018","-7.91","594","200499","42.5","39.6","43","39.6"],["05/08/2018","6.82","634.5","45382","42.5","40.4","40.4","42.3"],["06/08/2018","0","634.5","9","43","43","43","42.3"],["07/08/2018","1.89","646.5","1000","44","44","44","43.1"],["08/08/2018","0.46","649.5","2624","44.5","41.7","44.5","43.3"],["09/08/2018","-0.69","645","5026","44.3","42","43.3","43"],["12/08/2018","1.16","652.5","2217","43.5","41.7","43.5","43.5"],["13/08/2018","-2.99","633","9362","42.2","42","43.5","42.2"],["14/08/2018","-2.13","619.5","3981","41.7","41","42.2","41.3"],["15/08/2018","-5.08","588","32640","41.5","38.2","41","39.2"],["16/08/2018","-6.63","549","124768","38.7","36","39.2","36.6"],["19/08/2018","6.01","582","153721","42","37.9","38","38.8"],["20/08/2018","0.52","585","49178","40","38.2","38.8","39"],["21/08/2018","1.54","594","4614","40.8","38.4","39","39.6"],["22/08/2018","-1.77","583.5","10263","39.5","38.7","38.7","38.9"],["23/08/2018","1.29","591","23265","42.8","37.5","38.9","39.4"],["26/08/2018","1.02","597","25771","40","39.5","39.4","39.8"],["27/08/2018","1.76","607.5","39492","40.7","40","39.8","40.5"],["28/08/2018","1.73","618","14080","41.8","40.9","41.8","41.2"],["29/08/2018","-2.91","600","19512","42","40","42","40"],["30/08/2018","4","624","7035","43","40.4","40","41.6"],["02/09/2018","0.24","625.5","4191","42","41.7","41.6","41.7"],["03/09/2018","2.88","643.5","46123","43.5","42","41.7","42.9"],["04/09/2018","-0.93","637.5","12694","43.3","42","42","42.5"],["05/09/2018","-0.24","636","12882","44","42","42.5","42.4"],["06/09/2018","2.83","654","4360","43.6","43.6","42.4","43.6"],["12/09/2018","0","654","0","43.6","43.6","43.6","43.6"],["13/09/2018","0","654","63","44.5","44.4","44.5","43.6"],["16/09/2018","0.23","655.5","10914","43.8","43.6","43.8","43.7"],["17/09/2018","0.92","661.5","21382","44.5","43.8","44.5","44.1"],["20/09/2018","0","661.5","0","44.1","44.1","44.1","44.1"],["25/09/2018","-2.04","648","2657","43.2","43.2","44.1","43.2"],["26/09/2018","-0.69","643.5","4290","43.3","42.5","43.2","42.9"],["27/09/2018","-1.86","631.5","2778","42.9","42.1","42.9","42.1"],["02/10/2018","-5.23","598.5","17969","40.1","39","42.1","39.9"],["03/10/2018","-2.51","583.5","49553","40","36.1","40","38.9"],["04/10/2018","-1.29","576","14821","40","36.8","40","38.4"],["07/10/2018","1.3","583.5","2949","39","38.9","38.9","38.9"],["08/10/2018","0","583.5","9075","39.9","38.1","38.1","38.9"],["09/10/2018","-3.34","564","28436","39.7","37","39.7","37.6"],["10/10/2018","0","564","0","37.6","37.6","37.6","37.6"],["11/10/2018","3.19","582","83591","42.3","34.7","37.6","38.8"],["14/10/2018","2.06","594","17386","40.7","39","40","39.6"],["15/10/2018","4.55","621","24530","42","40.1","40.3","41.4"],["16/10/2018","4.59","649.5","78533","43.8","40.7","42","43.3"],["17/10/2018","1.15","657","4292","43.9","43.8","43.9","43.8"],["18/10/2018","-1.6","646.5","6966","43.8","42.9","43.8","43.1"],["21/10/2018","0","646.5","180","43.7","42.7","43.7","43.1"],["22/10/2018","-0.23","645","3440","43","43","43.1","43"],["23/10/2018","0","645","0","43","43","43","43"],["24/10/2018","0","645","2500","43","43","43","43"],["25/10/2018","-7.44","597","76545","43","38.5","43","39.8"],["28/10/2018","-0.25","595.5","469","39.8","38.8","39.8","39.7"],["29/10/2018","-8.82","543","67876","39.7","36","39.7","36.2"],["31/10/2018","5.8","574.5","12177","39","36.9","36.9","38.3"],["01/11/2018","3.66","595.5","4142","40","39","39","39.7"],["04/11/2018","-6.8","555","23307","39.7","35","39.7","37"],["05/11/2018","0.54","558","382","39.2","37.7","37.7","37.2"],["06/11/2018","5.11","586.5","2041","39.2","39.1","39.1","39.1"],["07/11/2018","0","586.5","0","39.1","39.1","39.1","39.1"],["08/11/2018","0","586.5","5","39.2","39.2","39.2","39.1"],["11/11/2018","0","586.5","0","39.1","39.1","39.1","39.1"],["12/11/2018","-6.14","550.5","24820","39.1","36","39.1","36.7"],["13/11/2018","-3.81","529.5","57649","37.1","35","36.7","35.3"],["14/11/2018","-0.28","528","8314","35.3","35","35.3","35.2"],["15/11/2018","2.27","540","2408","36","36","36","36"],["18/11/2018","-3.89","519","19653","34.9","34.1","36","34.6"],["19/11/2018","-3.76","499.5","18506","35.3","32.8","34.6","33.3"],["20/11/2018","-3.6","481.5","3500","34","32","34","32.1"],["21/11/2018","0","481.5","105","32.4","32","32.4","32.1"],["22/11/2018","3.74","499.5","34602","35.6","32","32.2","33.3"],["25/11/2018","0","499.5","0","34.1","34.1","34.1","33.3"],["26/11/2018","-0.6","496.5","7324","34.2","32.8","34.2","33.1"],["27/11/2018","0","496.5","35","34","34","34","33.1"],["28/11/2018","1.21","502.5","5670","33.9","33.2","33.3","33.5"],["29/11/2018","2.39","514.5","5730","34.4","34.2","34.3","34.3"],["02/12/2018","0","514.5","1","34.8","34.8","34.8","34.3"],["03/12/2018","11.66","574.5","187787","39.3","32.7","34.3","38.3"],["04/12/2018","-2.35","561","43824","40","35.9","40","37.4"],["05/12/2018","-2.67","546","16076","37.4","35","35","36.4"],["06/12/2018","1.92","556.5","9796","37.4","36.9","36.4","37.1"],["09/12/2018","1.08","562.5","4385","37.6","37","37.6","37.5"],["10/12/2018","0","562.5","37","37.1","37","37.5","37.5"],["11/12/2018","0.8","567","14016","39.5","36.1","37.6","37.8"],["12/12/2018","0.79","571.5","10540","39","37.3","37.5","38.1"],["13/12/2018","0","571.5","10413","39","36.5","39","38.1"],["16/12/2018","7.61","615","151301","42.4","39","38.1","41"],["17/12/2018","-1.95","603","8546","41","40.1","41","40.2"],["18/12/2018","3.48","624","35286","42.8","40.1","40.2","41.6"],["19/12/2018","-0.48","621","51050","42.6","36.2","40","41.4"],["20/12/2018","-8.45","568.5","40283","42","36","41.4","37.9"],["23/12/2018","-7.12","528","36152","37.9","34","37.9","35.2"],["24/12/2018","0.85","532.5","33111","38","34.9","37.6","35.5"],["25/12/2018","-0.85","528","5075","36.1","34.9","34.9","35.2"],["26/12/2018","-0.57","525","34224","35.8","33.5","33.5","35"],["27/12/2018","-3.43","507","110596","36","33.3","35","33.8"],["30/12/2018","5.33","534","55711","38.4","33.1","33.8","35.6"],["31/12/2018","0.28","535.5","36536","37","35","36.1","35.7"],["01/01/2019","1.4","543","42972","36.7","35.5","36.4","36.2"],["02/01/2019","0.55","546","600287","38.6","30.5","38.6","36.4"],["03/01/2019","-6.04","513","32071","35.7","33","35.7","34.2"],["06/01/2019","3.8","532.5","7086","36","33.8","33.8","35.5"],["07/01/2019","1.13","538.5","42555","37.2","34","35.5","35.9"],["08/01/2019","-0.56","535.5","9209","37.2","34.9","35.9","35.7"],["09/01/2019","2.52","549","18810","37.3","35.1","37","36.6"],["10/01/2019","-1.09","543","7566","36.9","35","36.2","36.2"],["13/01/2019","-2.21","531","16110","36.2","34.2","36.2","35.4"],["14/01/2019","-3.39","513","73138","35","32","35.4","34.2"],["15/01/2019","0.29","514.5","1707","34.9","34.1","34.9","34.3"],["16/01/2019","-0.87","510","17001","34.9","34","34.3","34"],["17/01/2019","1.76","519","4101","35.2","34","34","34.6"],["20/01/2019","1.45","526.5","29557","35.3","34.6","35","35.1"],["21/01/2019","0","526.5","0","35.1","35.1","35.1","35.1"],["22/01/2019","-4.84","501","16664","35.1","32.1","35.1","33.4"],["23/01/2019","1.8","510","20809","35","32.8","33.4","34"],["24/01/2019","-1.18","504","16978","35","32.4","34","33.6"],["27/01/2019","2.98","519","14609","35","32.9","34.8","34.6"],["28/01/2019","3.47","537","6911","36","35","35","35.8"],["29/01/2019","-3.63","517.5","4859","34.5","34.5","35.8","34.5"],["30/01/2019","-2.61","504","16411","35.2","32","35.2","33.6"],["31/01/2019","-0.3","502.5","19014","34.9","33.3","33.6","33.5"],["03/02/2019","5.37","529.5","41255","36","33.1","33.5","35.3"],["04/02/2019","5.38","558","54653","37.9","32.3","35.3","37.2"],["05/02/2019","-4.3","534","9149","35.8","34.1","37.2","35.6"],["06/02/2019","6.18","567","15158","38","37.5","38","37.8"],["07/02/2019","0.26","568.5","38136","38.2","37.8","37.8","37.9"],["10/02/2019","0","568.5","500","38","38","37.9","37.9"],["11/02/2019","-5.01","540","45969","37.5","35.8","37.9","36"],["12/02/2019","0","540","73221","37.2","35.5","36","36"],["13/02/2019","2.5","553.5","8851","37.3","36","36","36.9"],["14/02/2019","2.17","565.5","2262","37.7","37.7","36.9","37.7"],["17/02/2019","-0.27","564","6020","37.7","37.5","37.7","37.6"],["18/02/2019","0.27","565.5","50355","37.9","37.5","37.6","37.7"],["19/02/2019","0.27","567","10000","37.8","37.8","37.7","37.8"],["20/02/2019","0.26","568.5","38762","37.9","37.9","37.9","37.9"],["21/02/2019","0","568.5","0","37.9","37.9","37.9","37.9"],["24/02/2019","0.26","570","2280","38","38","37.9","38"],["25/02/2019","2.63","585","53649","40","37.6","38","39"],["26/02/2019","-2.31","571.5","20701","39","36","39","38.1"],["27/02/2019","-6.82","532.5","86360","38.6","34.5","38.6","35.5"],["28/02/2019","3.1","549","6595","37","35.1","36.1","36.6"],["03/03/2019","6.28","583.5","36451","40","36.6","36.6","38.9"],["04/03/2019","-0.77","579","21606","40","38","39.2","38.6"],["05/03/2019","2.59","594","15094","40.3","39","39.4","39.6"],["06/03/2019","2.02","606","34403","41.7","39","40.4","40.4"],["07/03/2019","1.73","616.5","12976","41.9","39.5","40.4","41.1"],["10/03/2019","0.97","622.5","17688","42","41","41.1","41.5"],["11/03/2019","0.24","624","11554","42","39.9","41.5","41.6"],["12/03/2019","3.37","645","74575","45","41.7","41.6","43"],["13/03/2019","1.63","655.5","431286","50.2","41.5","42.1","43.7"],["14/03/2019","-0.46","652.5","66019","45","42.1","43.6","43.5"],["17/03/2019","20.46","786","341951","54.9","43.7","43.7","52.4"],["18/03/2019","8.97","856.5","435604","63","53.9","54","57.1"],["19/03/2019","26.27","1081.5","1211827","75","56","63","72.1"],["20/03/2019","-2.08","1059","1259398","76.5","65","76","70.6"],["24/03/2019","0","1059","552225","74.8","65","70.6","70.6"],["25/03/2019","-3.26","1024.5","123228","71","68","69.5","68.3"],["26/03/2019","-6.88","954","104621","67.5","62.2","68.3","63.6"],["27/03/2019","-4.4","912","170997","63.6","59.5","63.6","60.8"],["28/03/2019","-1.32","900","61883","62.3","57","59.5","60"],["31/03/2019","6.67","960","52370","64","62","60","64"],["01/04/2019","0.78","967.5","27525","67","63.9","67","64.5"],["02/04/2019","-4.65","922.5","76412","64.5","59.7","64.5","61.5"],["03/04/2019","-7.48","853.5","154333","61.5","55.8","61.5","56.9"],["04/04/2019","-1.23","843","75446","58.4","52","55","56.2"],["07/04/2019","2.49","864","4375","58.4","57","56.2","57.6"],["08/04/2019","2.95","889.5","72397","60","57.6","57.6","59.3"],["10/04/2019","-1.85","873","8868","60","56","59.9","58.2"],["11/04/2019","-4.98","829.5","45924","58.2","53.1","58.2","55.3"],["14/04/2019","-5.61","783","37046","55.3","50.5","55.3","52.2"],["15/04/2019","-6.51","732","76487","50","47.6","52.2","48.8"],["16/04/2019","-6.35","685.5","75996","48.4","45.5","48.8","45.7"],["17/04/2019","-0.88","679.5","91768","49.2","44.6","46","45.3"],["18/04/2019","5.74","718.5","105521","50.1","45","48","47.9"],["21/04/2019","-5.85","676.5","68793","47.9","44.9","47.9","45.1"],["22/04/2019","-2","663","25040","46","44","45.1","44.2"],["23/04/2019","0","663","1899","44.6","43","43","44.2"],["24/04/2019","-4.75","631.5","16960","44","40.8","44.2","42.1"],["28/04/2019","0","631.5","27056","43","40.9","41","42.1"],["29/04/2019","3.56","654","18484","44.5","42.8","44.5","43.6"],["30/04/2019","-5.28","619.5","89988","45","40.3","42.8","41.3"],["01/05/2019","-3.15","600","60166","42.1","39","40.2","40"],["02/05/2019","-5.25","568.5","40566","40","36.2","40","37.9"],["05/05/2019","-6.86","529.5","104247","38.5","34","38.5","35.3"],["06/05/2019","3.68","549","39341","37.6","35.7","35.7","36.6"],["07/05/2019","6.83","586.5","29434","41.3","37","36.6","39.1"],["12/05/2019","2.3","600","17003","41","39","39","40"],["13/05/2019","3.75","622.5","40911","43.5","39","40","41.5"],["14/05/2019","-0.72","618","14336","43.2","40","41.5","41.2"],["15/05/2019","0.97","624","30108","44.8","40","43","41.6"],["16/05/2019","8.89","679.5","156969","46.4","42.5","46.4","45.3"],["19/05/2019","4.42","709.5","23418","48.6","45.4","48.6","47.3"],["20/05/2019","-1.9","696","19815","47.3","45.7","45.7","46.4"],["21/05/2019","0","696","0","46.4","46.4","46.4","46.4"],["22/05/2019","3.23","718.5","3286","48","47.9","46.4","47.9"],["23/05/2019","-11.69","634.5","65291","48.8","41","47.9","42.3"],["26/05/2019","1.89","646.5","27589","43.2","42.3","42.3","43.1"],["27/05/2019","-0.46","643.5","11579","44.3","42","43.1","42.9"],["28/05/2019","-0.47","640.5","17257","42.9","42.5","42.9","42.7"],["29/05/2019","0.47","643.5","9681","44.7","42.7","44.7","42.9"],["30/05/2019","0.7","648","16761","44.7","42.9","42.9","43.2"],["02/06/2019","0","648","8203","43.5","43","43.2","43.2"],["03/06/2019","3.94","673.5","35480","46.5","44","43.2","44.9"],["04/06/2019","2","687","15449","47","45","46.1","45.8"],["05/06/2019","4.37","717","2390","47.8","47.8","45.8","47.8"],["06/06/2019","-4.81","682.5","40434","49","45.5","49","45.5"],["10/06/2019","1.98","696","10399","48","45.5","45.5","46.4"],["11/06/2019","-2.37","679.5","29534","47","45","46.4","45.3"],["12/06/2019","-2.65","661.5","31696","46.7","43.4","45.3","44.1"],["13/06/2019","0","661.5","21122","47.4","42","45","44.1"],["16/06/2019","-4.54","631.5","38308","43.9","41.9","44.1","42.1"],["17/06/2019","-4.28","604.5","8834","41","40","42.1","40.3"],["18/06/2019","-2.98","586.5","6442","39.2","39","39","39.1"],["19/06/2019","-0.26","585","14842","41.1","38.2","39.1","39"],["20/06/2019","1.03","591","28430","40.9","39","39","39.4"],["23/06/2019","3.81","613.5","12255","42.4","40.1","39.4","40.9"],["24/06/2019","0.98","619.5","21376","43.4","39.9","40.9","41.3"],["25/06/2019","3.15","639","4373","42.7","42.5","42.7","42.6"],["26/06/2019","3.29","660","2200","44","44","42.6","44"],["27/06/2019","0","660","2850","44","44","44","44"],["30/06/2019","0","660","0","44","44","44","44"],["01/07/2019","-2.73","642","2040","43.9","42.7","44","42.8"],["02/07/2019","0","642","214","42.8","42.8","42.8","42.8"],["03/07/2019","-4.91","610.5","18263","42","40.1","42.8","40.7"],["04/07/2019","0.74","615","2522","41","41","40.7","41"],["07/07/2019","-2.44","600","58646","41","39.7","40.1","40"],["08/07/2019","-2","588","17876","39.3","39.2","40","39.2"],["09/07/2019","-3.57","567","38229","38.9","37.5","39.2","37.8"],["10/07/2019","-0.26","565.5","9404","37.9","37.7","37.8","37.7"],["11/07/2019","-1.06","559.5","1189","37.5","36.1","37.7","37.3"],["14/07/2019","1.88","570","6259","38.8","37","38.5","38"],["15/07/2019","1.05","576","5346","39.3","37.1","38","38.4"],["16/07/2019","6.51","613.5","18656","42","39","38.4","40.9"],["17/07/2019","-3.91","589.5","15905","41.6","39","41.6","39.3"],["18/07/2019","0.25","591","5694","39.5","39.3","39.3","39.4"],["21/07/2019","0","591","30000","39.4","39.4","39.4","39.4"],["22/07/2019","-4.06","567","9650","38","37.1","39.4","37.8"],["23/07/2019","-0.26","565.5","16664","40","36.9","37.8","37.7"],["24/07/2019","-1.86","555","23380","37.3","36.7","37.7","37"],["25/07/2019","-4.32","531","40378","36.5","35","37","35.4"],["28/07/2019","3.67","550.5","18905","38.5","35.4","35.4","36.7"],["29/07/2019","-0.27","549","42443","38.5","35.8","36.7","36.6"],["30/07/2019","5.19","577.5","2263","38.5","38.5","36.6","38.5"],["31/07/2019","-2.34","564","11089","38.7","37.2","38.5","37.6"],["01/08/2019","1.6","573","9068","39","36.9","37.6","38.2"],["04/08/2019","1.31","580.5","7203","40","38.2","40","38.7"],["05/08/2019","-2.07","568.5","19228","40","35.5","38.7","37.9"],["06/08/2019","0","568.5","0","37.9","37.9","37.9","37.9"],["07/08/2019","-0.53","565.5","181","36.1","36.1","37.9","37.7"],["08/08/2019","2.39","579","2316","38.6","38.6","37.7","38.6"],["12/08/2019","2.33","592.5","2451","39.9","37","37.9","39.5"],["13/08/2019","-2.03","580.5","3455","39.4","37.7","37.7","38.7"],["14/08/2019","0","580.5","0","38.7","38.7","38.7","38.7"],["15/08/2019","0","580.5","109","39.3","39.3","38.7","38.7"],["18/08/2019","-2.07","568.5","962","37","37","38.7","37.9"],["19/08/2019","0.79","573","3939","38.6","37.9","38.6","38.2"],["20/08/2019","0","573","0","38.2","38.2","38.2","38.2"],["21/08/2019","-0.52","570","3800","38","38","38.2","38"],["22/08/2019","0.26","571.5","3123","38.5","38","38","38.1"],["25/08/2019","-4.2","547.5","1258","35.7","35.7","38.1","36.5"],["26/08/2019","3.29","565.5","2934","38","36.5","36.5","37.7"],["27/08/2019","-2.92","549","4757","37","36.3","37.7","36.6"],["28/08/2019","4.64","574.5","3042","38.3","38.2","36.6","38.3"],["29/08/2019","-1.31","567","4802","37.9","37.6","38.3","37.8"],["01/09/2019","0","567","0","37.8","37.8","37.8","37.8"],["02/09/2019","-3.17","549","8003","38.5","36","37.8","36.6"],["03/09/2019","0","549","687","37.7","36","37.7","36.6"],["04/09/2019","-1.09","543","6831","36.6","36","36.6","36.2"],["05/09/2019","3.59","562.5","10748","39","36.6","36.2","37.5"],["08/09/2019","0","562.5","0","37.5","37.5","37.5","37.5"],["09/09/2019","0","562.5","0","37.5","37.5","37.5","37.5"],["10/09/2019","0","562.5","0","37.5","37.5","37.5","37.5"],["11/09/2019","-2.4","549","6587","38","35.7","37.5","36.6"],["12/09/2019","0.27","550.5","370","37.5","37","36.6","36.7"],["15/09/2019","1.63","559.5","4250","38.4","36.3","36.7","37.3"],["16/09/2019","0","559.5","0","37.3","37.3","37.3","37.3"],["18/09/2019","6.97","598.5","67639","40.9","38.5","37.3","39.9"],["19/09/2019","-3.01","580.5","2322","38.7","38.7","38.7","38.7"],["22/09/2019","-4.39","555","9316","37.9","35.8","38.7","37"],["23/09/2019","-2.7","540","20679","38.4","35.3","37","36"],["24/09/2019","-1.11","534","52384","36","35.5","35.5","35.6"],["25/09/2019","0","534","4000","35.6","35.6","35.6","35.6"],["26/09/2019","0","534","259","35.6","35.4","35.6","35.6"],["02/10/2019","5.62","564","4464","37.7","37.5","35.6","37.6"],["03/10/2019","0","564","0","37.6","37.6","37.6","37.6"],["06/10/2019","-2.39","550.5","5961","37","36","37.6","36.7"],["07/10/2019","0","550.5","4771","36.7","36.7","36.7","36.7"],["10/10/2019","0","550.5","6","37.4","37.4","37.4","36.7"],["15/10/2019","0","550.5","0","36.7","36.7","36.7","36.7"],["16/10/2019","0","550.5","368","36.7","36.7","36.7","36.7"],["17/10/2019","0","550.5","1835","36.7","36.7","36.7","36.7"],["22/10/2019","-0.82","546","28844","37.1","35.4","36.7","36.4"],["23/10/2019","-5.49","516","25015","36.9","33.6","36.9","34.4"],["24/10/2019","-1.16","510","7007","34","34","34","34"],["27/10/2019","0","510","0","34","34","34","34"],["28/10/2019","0","510","170","34","34","34","34"],["29/10/2019","-0.29","508.5","7753","36.8","32.9","33.6","33.9"],["30/10/2019","-2.65","495","1883","33.9","33","33.9","33"],["31/10/2019","-1.52","487.5","12583","33.8","31.6","33.8","32.5"],["03/11/2019","0.92","492","23621","33","32.2","32.5","32.8"],["04/11/2019","-1.22","486","24444","34","32","32.8","32.4"],["05/11/2019","3.7","504","11492","36.7","32.4","32.4","33.6"],["06/11/2019","-2.38","492","8720","33","32","33","32.8"],["07/11/2019","-2.74","478.5","10328","32.8","31.8","32.8","31.9"],["10/11/2019","-2.51","466.5","29957","33.4","30.6","31.9","31.1"],["11/11/2019","0","466.5","156","31.1","31.1","31.1","31.1"],["12/11/2019","0","466.5","0","31.1","31.1","31.1","31.1"],["13/11/2019","-6.11","438","77874","31","29","31.1","29.2"],["14/11/2019","0.34","439.5","18391","29.9","28.5","29.2","29.3"],["17/11/2019","-0.68","436.5","27802","29.3","29","29.3","29.1"],["18/11/2019","1.37","442.5","16518","30","29","29.1","29.5"],["19/11/2019","-2.37","432","40185","31","28.5","31","28.8"],["20/11/2019","0.69","435","26334","29","29","28.8","29"],["21/11/2019","4.14","453","3745","30.6","29.8","29","30.2"],["24/11/2019","0","453","3","30","30","30.2","30.2"],["25/11/2019","-0.66","450","3016","31.9","30","30","30"],["26/11/2019","3.67","466.5","4556","31.5","30","30","31.1"],["27/11/2019","-2.57","454.5","7634","31.9","30","31.9","30.3"],["28/11/2019","1.65","462","4200","31.2","30","30.3","30.8"],["01/12/2019","3.25","477","2067","31.8","31.8","30.8","31.8"],["02/12/2019","1.89","486","10414","33.1","30.6","33","32.4"],["03/12/2019","1.23","492","33465","32.9","32","32.4","32.8"],["04/12/2019","-2.74","478.5","6909","32.8","28.9","32.8","31.9"],["05/12/2019","3.45","495","2380","33.2","33","33.2","33"],["08/12/2019","-0.3","493.5","62","31.1","31.1","31.1","32.9"],["09/12/2019","-3.65","475.5","18271","32","31.4","32.9","31.7"],["10/12/2019","-0.32","474","8042","32.4","30.4","31.7","31.6"],["11/12/2019","1.27","480","22270","32.7","31","31.6","32"],["12/12/2019","2.5","492","20028","33.8","31.1","33","32.8"],["15/12/2019","-3.05","477","15488","32.8","30.6","32.8","31.8"],["16/12/2019","-5.66","450","25393","32.9","29.2","32.9","30"],["17/12/2019","1.33","456","1116","30.8","30.8","30.8","30.4"],["18/12/2019","-1.32","450","8174","30","29.7","30.4","30"],["19/12/2019","-5","427.5","4131","29.2","28.3","30","28.5"],["22/12/2019","2.81","439.5","6986","30","28.2","28.5","29.3"],["23/12/2019","0","439.5","0","29.3","29.3","29.3","29.3"],["24/12/2019","-0.34","438","1968","29.3","28.9","29.3","29.2"],["25/12/2019","0","438","0","29.2","29.2","29.2","29.2"],["26/12/2019","-0.68","435","3130","29.1","28.4","29.1","29"],["29/12/2019","-1.03","430.5","36872","28.9","28.7","28.9","28.7"],["30/12/2019","-0.7","427.5","5446","28.7","27.7","28.7","28.5"],["31/12/2019","0.7","430.5","3243","29","28.3","28.5","28.7"],["01/01/2020","3.83","447","4172","29.8","29.8","28.7","29.8"],["02/01/2020","3.69","463.5","3140","31.8","29.8","29.8","30.9"],["05/01/2020","-1.29","457.5","2998","31.5","29.8","29.8","30.5"],["06/01/2020","2.3","468","3739","31.8","30.7","31.8","31.2"],["07/01/2020","0.96","472.5","366","32.9","32.9","32.9","31.5"],["08/01/2020","1.27","478.5","2295","31.9","31.2","31.5","31.9"],["09/01/2020","2.19","489","9492","33","29.9","31.9","32.6"],["12/01/2020","0","489","654","32.7","32.7","32.7","32.6"],["13/01/2020","0","489","0","32.6","32.6","32.6","32.6"],["14/01/2020","0","489","163","32.6","32.6","32.6","32.6"],["15/01/2020","0","489","0","32.6","32.6","32.6","32.6"],["16/01/2020","-4.6","466.5","5291","31.6","30.7","32.6","31.1"],["19/01/2020","-2.89","453","12254","32","29.7","32","30.2"],["20/01/2020","-3.64","436.5","17850","29.6","29.1","29.1","29.1"],["21/01/2020","-3.78","420","92050","29.6","28","29.1","28"],["22/01/2020","-1.43","414","9650","28","27","28","27.6"],["23/01/2020","2.17","423","13211","29.2","26.7","27.6","28.2"],["26/01/2020","0","423","9051","28.6","27.2","28.2","28.2"],["27/01/2020","-0.71","420","27066","28","27","28","28"],["28/01/2020","1.79","427.5","9161","29.5","28","28","28.5"],["29/01/2020","0","427.5","9842","28.9","27.8","27.8","28.5"],["30/01/2020","0","427.5","1140","28.9","27.8","28.9","28.5"],["02/02/2020","4.56","447","16467","31","29.7","31","29.8"],["03/02/2020","3.69","463.5","3163","31","30.9","31","30.9"],["04/02/2020","-0.32","462","58","29","29","30.9","30.8"],["05/02/2020","0","462","0","30.8","30.8","30.8","30.8"],["06/02/2020","-6.17","433.5","9339","30.5","27","30.8","28.9"],["09/02/2020","-5.54","409.5","21589","28.7","26.8","28.9","27.3"],["10/02/2020","4.03","426","9679","28.5","28","27.3","28.4"],["11/02/2020","0","426","285","28.5","28.5","28.5","28.4"],["12/02/2020","0","426","16","25.1","25.1","28.4","28.4"],["13/02/2020","0","426","14","27","27","28.4","28.4"],["16/02/2020","-2.46","415.5","10951","28.5","25.8","28.5","27.7"],["17/02/2020","2.53","426","3466","28.4","27.5","28.4","28.4"],["18/02/2020","-12.32","373.5","151405","27","24.5","28.4","24.9"],["19/02/2020","3.61","387","5872","26.3","24.9","24.9","25.8"],["20/02/2020","1.94","394.5","1939","26.3","26.3","25.8","26.3"],["23/02/2020","-2.66","384","6370","25.9","25.1","26.3","25.6"],["24/02/2020","2.73","394.5","2491","26.3","26.3","26.3","26.3"],["25/02/2020","-2.66","384","17309","25.8","25.1","25.6","25.6"],["26/02/2020","-2.34","375","3054","25","25","25","25"],["27/02/2020","8.8","408","3020","27.3","27.2","27.3","27.2"],["01/03/2020","0","408","242","27.2","27.2","27.2","27.2"],["03/03/2020","1.47","414","30770","29.5","27.5","28.5","27.6"],["04/03/2020","-3.62","399","4400","27.6","25","27.6","26.6"],["05/03/2020","4.89","418.5","4296","28","27.8","26.6","27.9"],["08/03/2020","-26.16","309","22167","27.9","20.1","27.9","20.6"],["09/03/2020","22.33","378","4379","26.7","22.2","26.7","25.2"],["11/03/2020","2.78","388.5","4226","25.9","25.8","25.9","25.9"],["12/03/2020","0","388.5","0","25.9","25.9","25.9","25.9"],["15/03/2020","3.09","400.5","5028","26.7","26.7","26.7","26.7"],["16/03/2020","0","400.5","22990","26.7","26.6","26.7","26.7"],["17/03/2020","0","400.5","0","26.7","26.7","26.7","26.7"],["18/03/2020","-13.11","348","7361","25.3","22","25.3","23.2"],["19/03/2020","4.31","363","8601","25.3","23.9","23.9","24.2"],["22/03/2020","0.41","364.5","637","24.5","24.5","24.5","24.3"],["23/03/2020","0","364.5","0","24.3","24.3","24.3","24.3"],["24/03/2020","1.65","370.5","3705","25.4","24","25.4","24.7"],["25/03/2020","0","370.5","0","24.7","24.7","24.7","24.7"],["26/03/2020","0.4","372","684","25","25","25","24.8"],["29/03/2020","2.42","381","1886","25.4","25.4","24.8","25.4"],["30/03/2020","-7.87","351","16610","24","22.8","25.4","23.4"],["31/03/2020","-0.85","348","8693","23.7","23","23.7","23.2"],["01/04/2020","6.47","370.5","12771","26.9","24.5","26.9","24.7"],["02/04/2020","-4.45","354","5035","24.7","22.8","24.7","23.6"],["05/04/2020","0.85","357","958","24","22.9","24","23.8"],["06/04/2020","-6.72","333","20089","22.9","21","23.8","22.2"],["07/04/2020","1.35","337.5","4818","22.9","22","22.2","22.5"],["12/04/2020","2.67","346.5","2767","23.5","22","22","23.1"],["13/04/2020","-1.3","342","2686","22.9","22","23.1","22.8"],["16/04/2020","0","342","0","22.8","22.8","22.8","22.8"],["19/04/2020","0.88","345","1979","23.5","22.9","22.8","23"],["20/04/2020","0","345","0","23","23","23","23"],["21/04/2020","0","345","0","23","23","23","23"],["22/04/2020","-4.78","328.5","2637","23","21","23","21.9"],["23/04/2020","1.83","334.5","4234","22.6","22","21.9","22.3"],["26/04/2020","6.28","355.5","6958","26.4","22.6","22.6","23.7"],["27/04/2020","2.11","363","8449","25.5","23.7","23.7","24.2"],["30/04/2020","5.37","382.5","17681","26.4","24.5","24.5","25.5"],["03/05/2020","6.67","408","17437","30.8","26.6","30.8","27.2"],["04/05/2020","-3.68","393","3745","27.2","26","27.2","26.2"],["05/05/2020","-4.2","376.5","9200","25.5","25","26.2","25.1"],["06/05/2020","-1.59","370.5","6833","25.8","23.2","25.1","24.7"],["07/05/2020","4.05","385.5","1560","26","26","26","25.7"],["10/05/2020","0.03","385.6","5418","387","370","385.5","385.6"],["11/05/2020","0","385.6","675","385.6","385.6","385.6","385.6"],["12/05/2020","-4.05","370","2301","383.9","365","385.6","370"],["13/05/2020","2.65","379.8","52048","404.9","351","370","379.8"],["14/05/2020","0","379.8","0","379.8","379.8","379.8","379.8"],["17/05/2020","0","379.8","0","379.8","379.8","379.8","379.8"],["18/05/2020","0.84","383","1536","384","383.9","383.9","383"],["19/05/2020","0","383","0","383","383","383","383"],["20/05/2020","4.44","400","3608","400","400","400","400"],["21/05/2020","-1.9","392.4","1497","400","389","400","392.4"],["24/05/2020","1.89","399.8","2399","399.8","399.8","399.8","399.8"],["25/05/2020","-8.28","366.7","1563","360.1","360.1","399.8","366.7"],["26/05/2020","0","366.7","0","366.7","366.7","366.7","366.7"],["27/05/2020","0","366.7","0","366.7","366.7","366.7","366.7"],["31/05/2020","0","366.7","0","366.7","366.7","366.7","366.7"],["01/06/2020","-4.12","351.6","4750","383","330","366.7","351.6"],["02/06/2020","5.55","371.1","8988","381.9","362","381.9","371.1"],["03/06/2020","2.34","379.8","3171","384","379","384","379.8"],["04/06/2020","0","379.8","0","379.8","379.8","379.8","379.8"],["08/06/2020","-5.66","358.3","11941","375","340","350","358.3"],["09/06/2020","-3.46","345.9","13126","358","340.1","358.3","345.9"],["10/06/2020","-1.71","340","9619","340","340","340","340"],["11/06/2020","-0.88","337","15125","359.9","306.1","359.9","337"],["14/06/2020","0","337","0","337","337","337","337"],["15/06/2020","-0.59","335","4680","335","335","337","335"],["16/06/2020","0","335","0","335","335","335","335"],["17/06/2020","-11.85","295.3","23076","319","252.1","335","295.3"],["18/06/2020","-2.13","289","3468","289","289","289","289"],["21/06/2020","2.77","297","10000","297","297","289","297"],["22/06/2020","0","297","0","297","297","297","297"],["23/06/2020","0","297","0","297","297","297","297"],["24/06/2020","-8.82","270.8","16365","275","269.9","297","270.8"],["25/06/2020","2.99","278.9","9257","293","260","270.8","278.9"],["28/06/2020","0","278.9","0","278.9","278.9","278.9","278.9"],["29/06/2020","-10.36","250","2500","250","250","278.9","250"],["30/06/2020","-7.36","231.6","18354","265","206.2","250","231.6"],["01/07/2020","-5.27","219.4","12859","240","204","231.6","219.4"],["02/07/2020","-4.28","210","2050","219.4","210","219.4","210"],["05/07/2020","1.24","212.6","7735","218","210","210","212.6"],["06/07/2020","3.48","220","6296","222","220","222","220"],["07/07/2020","0.91","222","3330","222","222","220","222"],["08/07/2020","0","222","0","222","222","222","222"],["09/07/2020","0","222","0","222","222","222","222"],["12/07/2020","-9.64","200.6","10312","222","200","222","200.6"],["13/07/2020","8.18","217","5777","220","217","220","217"],["14/07/2020","0","217","0","217","217","217","217"],["15/07/2020","-0.51","215.9","3170","216.9","200","217","215.9"],["16/07/2020","-4.63","205.9","30005","209","205","215.9","205.9"],["19/07/2020","0","205.9","0","205.9","205.9","205.9","205.9"],["20/07/2020","113.94","440.5","4618919","605","277.9","277.9","440.5"],["21/07/2020","-8.81","401.7","924251","470","385","460.1","401.7"],["22/07/2020","20.66","484.7","1088627","496","400","400","484.7"],["23/07/2020","-5.61","457.5","864376","490","417","473.3","457.5"],["26/07/2020","-5.64","431.7","193214","450","420","450","431.7"],["27/07/2020","-2.59","420.5","621427","450","390","423","420.5"],["28/07/2020","-3.31","406.6","263228","445","400","443","406.6"],["29/07/2020","-2.83","395.1","28026","395.2","395","406.6","395.1"],["02/08/2020","-8.83","360.2","167142","390","345","390","360.2"],["03/08/2020","-9.08","327.5","158611","363","312","360.2","327.5"],["04/08/2020","11.15","364","247487","379","310","310.1","364"],["05/08/2020","-1.98","356.8","39660","365","348","364","356.8"],["06/08/2020","-7.23","331","92853","340","326","356.8","331"],["09/08/2020","2.75","340.1","16057","361","325","361","340.1"],["10/08/2020","2.03","347","27555","365","331","340.1","347"],["11/08/2020","0.66","349.3","9263","368","347","368","349.3"],["12/08/2020","-1.55","343.9","12103","345","312.4","349.3","343.9"],["13/08/2020","-0.15","343.4","36759","352","335","348.9","343.4"],["16/08/2020","0.29","344.4","7836","345","343.4","343.4","344.4"],["17/08/2020","0","344.4","0","344.4","344.4","344.4","344.4"],["18/08/2020","1.34","349","2136","350","335","344.4","349"],["19/08/2020","-2.03","341.9","25344","357","335","349","341.9"],["20/08/2020","2.52","350.5","28086","352","350","341.9","350.5"],["23/08/2020","1.4","355.4","3348","357.5","350.5","357.5","355.4"],["24/08/2020","0.79","358.2","12141","377","350","355.4","358.2"],["25/08/2020","0.39","359.6","22331","377","350","377","359.6"],["26/08/2020","4","374","4862","374","374","374","374"],["27/08/2020","0","374","957","374","374","374","374"],["30/08/2020","0.8","377","3925","377","377","377","377"],["31/08/2020","-4.48","360.1","89253","370","360","377","360.1"],["01/09/2020","-0.08","359.8","9211","377","355","360.1","359.8"],["02/09/2020","0","359.8","0","359.8","359.8","359.8","359.8"],["03/09/2020","-9.34","326.2","106156","342","320","333","326.2"],["06/09/2020","2.39","334","3340","334","334","326.2","334"],["07/09/2020","-12.19","293.3","75362","335","287","335","293.3"],["08/09/2020","2.66","301.1","55275","309.9","296","305","301.1"],["09/09/2020","0.46","302.5","8158","310","295","301.1","302.5"],["10/09/2020","-1.98","296.5","6619","315","285","302.5","296.5"],["13/09/2020","7.49","318.7","34307","344","298","296.5","318.7"],["14/09/2020","7.09","341.3","44110","354","325","318.7","341.3"],["15/09/2020","-2.37","333.2","11338","352","329","352","333.2"],["16/09/2020","-0.39","331.9","569","329","329","333.2","331.9"],["17/09/2020","1.11","335.6","997","339","339","331.9","335.6"],["21/09/2020","0","335.6","997","335.6","335.6","335.6","335.6"],["22/09/2020","-2.23","328.1","44874","330","320","335.6","328.1"],["23/09/2020","0","328.1","0","328.1","328.1","328.1","328.1"],["24/09/2020","0","328.1","0","328.1","328.1","328.1","328.1"],["29/09/2020","2.41","336","26665","340","328.1","328.1","336"],["30/09/2020","-3.63","323.8","3610","327.9","310.3","336","323.8"],["01/10/2020","-6.67","302.2","15472","314","300","323.8","302.2"],["04/10/2020","-0.33","301.2","19403","305","296","301","301.2"],["05/10/2020","0.1","301.5","12458","315","297","301.2","301.5"],["06/10/2020","10.45","333","2614","333","333","301.5","333"],["07/10/2020","-4.65","317.5","8413","325","315","333","317.5"],["08/10/2020","0","317.5","0","317.5","317.5","317.5","317.5"],["11/10/2020","0","317.5","311","317.5","317.5","317.5","317.5"],["12/10/2020","0.6","319.4","3513","320","319","317.5","319.4"],["13/10/2020","-0.13","319","7637","319.4","319","319.4","319"],["14/10/2020","-4.92","303.3","13724","324","300","319","303.3"],["15/10/2020","2.97","312.3","1499","315","315","315","312.3"],["18/10/2020","5.03","328","4999","328","328","312.3","328"],["19/10/2020","-2.77","318.9","2711","328","317","328","318.9"],["20/10/2020","0","318.9","0","318.9","318.9","318.9","318.9"],["21/10/2020","0","318.9","0","318.9","318.9","318.9","318.9"],["22/10/2020","-6.43","298.4","18630","309","290","318.9","298.4"],["25/10/2020","-5.73","281.3","22749","288","278","298.4","281.3"],["26/10/2020","2.35","287.9","17490","295","280","280","287.9"],["27/10/2020","1.42","292","26242","315","261.1","283","292"],["28/10/2020","-0.82","289.6","5618","309","280","292","289.6"],["29/10/2020","-3.97","278.1","15086","288","274","289.6","278.1"],["01/11/2020","0.32","279","17972","316","268","278.1","279"],["02/11/2020","0.39","280.1","7487","302","272","279","280.1"],["03/11/2020","-1.79","275.1","29060","280.1","272","280.1","275.1"],["04/11/2020","-0.04","275","3438","275","275","275.1","275"],["05/11/2020","1.56","279.3","12197","285","274.9","275","279.3"],["08/11/2020","6.09","296.3","1600","309.8","300","309.8","296.3"],["09/11/2020","-4.83","282","20683","285","280","296.3","282"],["10/11/2020","-0.11","281.7","9691","287.9","280","280","281.7"],["11/11/2020","-0.35","280.7","29214","287.5","270","285.7","280.7"],["12/11/2020","-0.25","280","6748","280","280","280","280"],["15/11/2020","-0.14","279.6","92","271","271","280","279.6"],["16/11/2020","-2.68","272.1","1520","270","270","270","272.1"],["17/11/2020","-0.74","270.1","12010","270.7","270","270.7","270.1"],["18/11/2020","0","270.1","0","270.1","270.1","270.1","270.1"],["19/11/2020","8.37","292.7","62682","300","270.1","270.1","292.7"],["22/11/2020","0","292.7","0","292.7","292.7","292.7","292.7"],["23/11/2020","-3.59","282.2","5223","294","274","292.7","282.2"],["24/11/2020","-0.18","281.7","4846","295","272.2","282.2","281.7"],["25/11/2020","-1.38","277.8","172163","311.8","273","281.7","277.8"],["26/11/2020","-1.48","273.7","21213","297.5","270","297.5","273.7"],["29/11/2020","4.13","285","81110","298.4","273.7","273.7","285"],["30/11/2020","2.63","292.5","28710","309","280.1","286","292.5"],["01/12/2020","7.97","315.8","4295","315.8","315.8","292.5","315.8"],["02/12/2020","-5.51","298.4","5669","298.4","298.3","315.8","298.4"],["03/12/2020","-1.84","292.9","41289","304.8","282","298.4","292.9"],["06/12/2020","0.34","293.9","72145","307.9","280","292.9","293.9"],["07/12/2020","4.05","305.8","19202","313.9","302","313.9","305.8"],["08/12/2020","-1.34","301.7","15744","305.8","299.1","305.8","301.7"],["09/12/2020","-4.34","288.6","25493","291","285","291","288.6"],["10/12/2020","-1.7","283.7","19622","294.2","281","281","283.7"],["13/12/2020","-0.56","282.1","16537","289.8","276.1","280.1","282.1"],["14/12/2020","1.77","287.1","17430","293.3","273.1","282.1","287.1"],["15/12/2020","3.45","297","17208","306.9","290","290","297"],["16/12/2020","6.84","317.3","47638","325","309.9","309.9","317.3"],["17/12/2020","2.84","326.3","22375","337.9","317.5","317.3","326.3"],["20/12/2020","-7.14","303","36286","326.3","292.1","326.3","303"],["21/12/2020","0.73","305.2","3907","311","300.1","311","305.2"],["22/12/2020","3.47","315.8","997","329","329","329","315.8"],["23/12/2020","-3.89","303.5","7368","315","301.1","315","303.5"],["24/12/2020","-2.01","297.4","28277","312","280.1","303.5","297.4"],["27/12/2020","1.18","300.9","5052","312","291.1","312","300.9"],["28/12/2020","-1.36","296.8","21551","303.9","289.3","289.3","296.8"],["29/12/2020","-0.64","294.9","18484","308.8","286","296.8","294.9"],["30/12/2020","-2.37","287.9","17287","300","282.5","300","287.9"],["31/12/2020","2.64","295.5","11857","298","281.1","281.1","295.5"],["03/01/2021","-2.67","287.6","110272","324.8","285","300","287.6"],["04/01/2021","-2.61","280.1","62372","297","260.6","287.6","280.1"],["05/01/2021","-4.25","268.2","51097","300","267.1","280.1","268.2"],["06/01/2021","-1.01","265.5","58720","272.5","260","270.2","265.5"],["07/01/2021","4.03","276.2","32823","290","269.2","265.5","276.2"],["10/01/2021","3.4","285.6","48202","300","278","300","285.6"],["11/01/2021","-3.08","276.8","49202","292","271.1","292","276.8"],["12/01/2021","5.17","291.1","243894","321","286.1","298","291.1"],["13/01/2021","0","291.1","30320","300","285","300","291.1"],["14/01/2021","-3.44","281.1","53207","291","277","287","281.1"],["17/01/2021","0.07","281.3","38111","288","271.5","281.1","281.3"],["18/01/2021","4.76","294.7","28760","297.2","290","290","294.7"],["19/01/2021","0.95","297.5","6590","309.7","290","309.7","297.5"],["20/01/2021","0.3","298.4","15206","300","297.5","297.9","298.4"],["21/01/2021","2.41","305.6","4584","309.8","303","308.8","305.6"],["24/01/2021","-4.84","290.8","253441","298.7","286.6","305.6","290.8"],["25/01/2021","-6.05","273.2","155735","287","268.1","290.8","273.2"],["26/01/2021","-0.04","273.1","12910","279","271","279","273.1"],["27/01/2021","-4.72","260.2","164928","272.9","255.9","272.9","260.2"],["28/01/2021","-1.88","255.3","51150","259","243.1","255.9","255.3"],["31/01/2021","-1.06","252.6","29082","255.3","245","255.3","252.6"],["01/02/2021","-0.75","250.7","38446","252.6","249","252.6","250.7"],["02/02/2021","4.07","260.9","8710","279","252.6","250.7","260.9"],["03/02/2021","-2.22","255.1","19416","269","249","269","255.1"],["04/02/2021","-2.59","248.5","113940","255","245.7","250","248.5"],["07/02/2021","-2.9","241.3","74787","264.9","232","242.6","241.3"],["08/02/2021","1.78","245.6","132005","249.9","238","241.3","245.6"],["09/02/2021","-1.59","241.7","43234","258","238.2","258","241.7"],["10/02/2021","-0.54","240.4","58080","249.9","240","241.7","240.4"],["11/02/2021","3.33","248.4","5262","255.7","245","240.4","248.4"],["14/02/2021","0.4","249.4","7482","255","247.9","254.9","249.4"],["15/02/2021","-0.88","247.2","15511","249.4","245","249.4","247.2"],["16/02/2021","0.28","247.9","21766","267.9","239.4","267.9","247.9"],["17/02/2021","-7.62","229","110658","241.2","224.1","247.9","229"],["18/02/2021","-2.58","223.1","44884","260","220","260","223.1"],["21/02/2021","5.29","234.9","60677","236","214","223.1","234.9"],["22/02/2021","0.72","236.6","9933","244","234.8","234.9","236.6"],["23/02/2021","-2.49","230.7","32219","243.7","230","243.7","230.7"],["24/02/2021","4.85","241.9","82405","254.4","232","230.7","241.9"],["25/02/2021","1.12","244.6","13596","245","244.5","245","244.6"],["28/02/2021","-1.43","241.1","8441","243.9","235","244.6","241.1"],["01/03/2021","1.2","244","23987","244.9","235.3","241.1","244"],["02/03/2021","-2.3","238.4","47571","252","235","244","238.4"],["03/03/2021","-1.05","235.9","14944","246","234","238.4","235.9"],["04/03/2021","24.12","292.8","1274745","307","225.3","242.5","292.8"],["07/03/2021","77.25","519","5280139","520","310","310","519"],["08/03/2021","-19.88","415.8","2225220","470","415.8","460.2","415.8"],["09/03/2021","-13.11","361.3","2281142","401","360.3","380","361.3"],["10/03/2021","2.38","369.9","1139384","400","360.3","360.3","369.9"],["11/03/2021","-5.03","351.3","393669","385","345","385","351.3"],["14/03/2021","-2.31","343.2","1456535","364.3","326","336.2","343.2"],["15/03/2021","-0.64","341","1621855","343.8","325","343.2","341"],["16/03/2021","4.34","355.8","1435594","370","330.1","333","355.8"],["17/03/2021","3.2","367.2","719034","371.7","356.2","370.2","367.2"],["18/03/2021","-1.28","362.5","852029","374","344.7","374","362.5"],["21/03/2021","-0.22","361.7","160946","364.1","356","362.5","361.7"],["22/03/2021","6","383.4","564870","388","365","361.7","383.4"],["24/03/2021","-5.01","364.2","431232","394.8","360","376","364.2"],["25/03/2021","-0.44","362.6","417871","369","343.6","360","362.6"],["29/03/2021","6.37","385.7","369213","396.6","361.8","362.6","385.7"],["30/03/2021","1.27","390.6","220882","394","384","391","390.6"],["31/03/2021","-0.41","389","184775","394.9","382.2","385","389"],["01/04/2021","8.71","422.9","1123427","427","389","389","422.9"],["04/04/2021","3.14","436.2","822102","443","429","430","436.2"],["05/04/2021","-3.26","422","756591","440.1","417","440","422"],["06/04/2021","-0.97","417.9","440019","431","405.4","418.6","417.9"],["07/04/2021","0.57","420.3","301684","425","414.2","420","420.3"],["08/04/2021","4.24","438.1","909648","443.9","410","420","438.1"],["11/04/2021","4.61","458.3","848908","479.9","444","444","458.3"],["12/04/2021","6.22","486.8","1120274","510","468","458.3","486.8"],["13/04/2021","0.29","488.2","633964","495","480.1","495","488.2"],["18/04/2021","-4.49","466.3","347147","485.2","460","485","466.3"],["19/04/2021","0.34","467.9","430617","485","463.3","485","467.9"],["20/04/2021","-0.17","467.1","223543","475","450.4","467.9","467.1"],["21/04/2021","2.8","480.2","421879","483","450","470","480.2"],["22/04/2021","0.56","482.9","253207","488.8","473","480.2","482.9"],["25/04/2021","-1.68","474.8","189862","488.8","473","488.8","474.8"],["26/04/2021","-2.63","462.3","167024","480","460.1","480","462.3"],["27/04/2021","0.8","466","201326","469","449","462.3","466"],["28/04/2021","-2.7","453.4","169426","460.1","448","450.2","453.4"],["29/04/2021","6.18","481.4","458917","485.7","453.4","453.4","481.4"],["02/05/2021","2.33","492.6","190771","495","470","475","492.6"],["03/05/2021","0.32","494.2","351431","503.6","484","492.6","494.2"],["04/05/2021","-1.54","486.6","152536","502.9","481.2","487","486.6"],["05/05/2021","1.17","492.3","128137","500","485.5","488","492.3"],["06/05/2021","1.08","497.6","1049155","521.6","481","481","497.6"],["09/05/2021","-0.44","495.4","322350","507.5","482","495","495.4"],["10/05/2021","-1.8","486.5","325067","492","477","481","486.5"],["11/05/2021","-5.22","461.1","216045","490","458.9","475","461.1"],["12/05/2021","3.1","475.4","418910","480","460","461.1","475.4"],["13/05/2021","0.93","479.8","960023","480","472","475","479.8"],["18/05/2021","0.23","480.9","185751","487.9","475","480","480.9"],["19/05/2021","-3.06","466.2","96880","480.9","459","480.9","466.2"],["20/05/2021","3.8","483.9","276298","487.9","460","460","483.9"],["23/05/2021","1.2","489.7","240946","509.1","475","483","489.7"],["24/05/2021","3.02","504.5","286424","514.6","480","481.1","504.5"],["25/05/2021","-1.19","498.5","201276","507.8","492","504.5","498.5"],["26/05/2021","-0.06","498.2","9267","498.5","498","498.5","498.2"],["27/05/2021","-0.62","495.1","94215","500","473.3","498.2","495.1"],["30/05/2021","-0.44","492.9","107436","504.9","488","495.1","492.9"],["31/05/2021","0.14","493.6","219925","508.9","485","499.8","493.6"],["01/06/2021","-2.45","481.5","22855","485.9","480","493.6","481.5"],["02/06/2021","-0.77","477.8","85117","486.3","474.9","481.5","477.8"],["03/06/2021","0.1","478.3","50171","486.9","474","477.8","478.3"],["06/06/2021","2.34","489.5","485097","511.9","470","478.3","489.5"],["07/06/2021","0.12","490.1","282735","505.2","488","489.5","490.1"],["08/06/2021","6.81","523.5","1279413","550","479","490.1","523.5"],["09/06/2021","-4.15","501.8","750110","530.1","495","520","501.8"],["10/06/2021","5.58","529.8","841469","545","497.9","501.8","529.8"],["13/06/2021","3.68","549.3","294243","554","534.1","534.1","549.3"],["14/06/2021","5.9","581.7","1056129","600","571.1","580","581.7"],["15/06/2021","1.05","587.8","479025","594","563.5","581.7","587.8"],["16/06/2021","0.05","588.1","187356","620","580","620","588.1"],["17/06/2021","-2.89","571.1","298380","598.1","560","588.1","571.1"],["20/06/2021","-0.44","568.6","357843","571.1","553","571.1","568.6"],["21/06/2021","-1.46","560.3","193919","564.9","555","568.6","560.3"],["22/06/2021","1.48","568.6","167970","587.9","562","562","568.6"],["23/06/2021","-0.18","567.6","375322","580","556.3","568.6","567.6"],["24/06/2021","1.27","574.8","148513","590","562.5","590","574.8"],["27/06/2021","3.34","594","137669","596.9","587","588","594"],["28/06/2021","2.49","608.8","374813","618.7","593","597.3","608.8"],["29/06/2021","-1.15","601.8","408349","616.9","596.6","616.9","601.8"],["30/06/2021","0.22","603.1","240797","618","595","618","603.1"],["01/07/2021","2.06","615.5","96381","619.6","610","619.6","615.5"],["04/07/2021","-1.9","603.8","220250","619","600","619","603.8"],["05/07/2021","-2.6","588.1","256693","617.9","558","603.8","588.1"],["06/07/2021","-2.31","574.5","219823","582.5","555","582.5","574.5"],["07/07/2021","-0.96","569","423576","588.8","549.9","573","569"],["08/07/2021","-1.14","562.5","289362","584.8","547.3","569","562.5"],["11/07/2021","-0.21","561.3","50532","584.8","544","562.5","561.3"],["12/07/2021","0.09","561.8","33833","572","555","561.3","561.8"],["13/07/2021","-4.84","534.6","164105","561.8","531","561.8","534.6"],["14/07/2021","-5.18","506.9","118628","550","490","550","506.9"],["15/07/2021","-0.61","503.8","780911","530","481.8","506.9","503.8"],["19/07/2021","-2.1","493.2","465873","515","474","500.2","493.2"],["20/07/2021","1.18","499","179355","514","492.5","493.2","499"],["21/07/2021","6.11","529.5","133343","543.9","515","520","529.5"],["22/07/2021","3.89","550.1","167287","558","524.9","525.1","550.1"],["25/07/2021","2.47","563.7","121045","567","531","550.1","563.7"],["26/07/2021","1.22","570.6","84013","575","560","563.7","570.6"],["27/07/2021","0.11","571.2","61618","580","569.9","580","571.2"],["28/07/2021","1.72","581","132080","585","568.9","571.2","581"],["29/07/2021","0.84","585.9","60765","587","570.1","570.1","585.9"],["01/08/2021","3.19","604.6","324001","618","590","590","604.6"],["02/08/2021","-3.32","584.5","207824","605","580.1","605","584.5"],["03/08/2021","0.77","589","56458","604.9","580","584.5","589"],["04/08/2021","-3.26","569.8","195081","600","554.9","589","569.8"],["05/08/2021","-2.04","558.2","469714","588.5","558.2","569.8","558.2"],["08/08/2021","3.26","576.4","259143","590","566.2","558.2","576.4"],["09/08/2021","-3.37","557","276343","584.7","543.4","576.4","557"],["10/08/2021","0.29","558.6","113961","574.6","549.6","557","558.6"],["11/08/2021","-2.47","544.8","232639","584.9","537","584.9","544.8"],["12/08/2021","-1.69","535.6","417460","557.4","510.8","544.8","535.6"],["15/08/2021","0.34","537.4","86469","566","530","535.6","537.4"],["16/08/2021","0.41","539.6","96196","564.3","527.2","542.8","539.6"],["17/08/2021","-0.09","539.1","132240","570","536.3","539.6","539.1"],["18/08/2021","6.08","571.9","158706","576.9","535.7","540","571.9"],["19/08/2021","0.93","577.2","79052","587.9","571.9","571.9","577.2"],["22/08/2021","0.07","577.6","127560","595","573.4","594","577.6"],["23/08/2021","0.85","582.5","354261","586.9","567","567","582.5"],["24/08/2021","0.12","583.2","692340","608.3","575.1","582.5","583.2"],["25/08/2021","0.07","583.6","675425","591","563.7","583.2","583.6"],["26/08/2021","-0.53","580.5","350395","600","569.4","583.6","580.5"],["29/08/2021","0.74","584.8","328587","597.5","561","580.5","584.8"],["30/08/2021","1.11","591.3","285449","595.5","585.8","584.8","591.3"],["31/08/2021","0.32","593.2","291449","599.8","579.5","598","593.2"],["01/09/2021","-0.25","591.7","1702090","599","511","599","591.7"],["02/09/2021","-2.86","574.8","139619","600","572","591.7","574.8"],["05/09/2021","-0.47","572.1","237434","574.7","550","574.8","572.1"],["09/09/2021","-0.4","569.8","130603","573.6","563.9","572.1","569.8"],["12/09/2021","-2.93","553.1","123870","569.8","549.7","569.8","553.1"],["13/09/2021","1.97","564","128068","564","553","558","564"],["14/09/2021","-0.76","559.7","57946","570","550","564","559.7"],["19/09/2021","0.63","563.2","16536","569.8","551.1","569.8","563.2"],["22/09/2021","1.08","569.3","47922","569.4","569.1","563.2","569.3"],["23/09/2021","-3.02","552.1","19621","555","548.2","569.3","552.1"],["26/09/2021","-2.55","538","47428","569.3","527.3","552.1","538"],["29/09/2021","-2.99","521.9","154597","539","510.8","538","521.9"],["30/09/2021","3.53","540.3","404479","564","502.1","527.8","540.3"],["03/10/2021","-0.37","538.3","38087","540.3","535.6","540.3","538.3"],["04/10/2021","-1.04","532.7","74081","538.3","527.9","538.3","532.7"],["05/10/2021","-0.09","532.2","64886","538","530","532.7","532.2"],["06/10/2021","-0.39","530.1","51201","540","519.9","532.2","530.1"],["07/10/2021","-1.25","523.5","43873","539.9","512.1","530.1","523.5"],["10/10/2021","-1.26","516.9","32726","520","514.9","523.5","516.9"],["11/10/2021","0.97","521.9","287571","532.9","513","520","521.9"],["12/10/2021","1.57","530.1","15251","537.8","526","537.8","530.1"],["13/10/2021","2.08","541.1","93441","550","525","530.1","541.1"],["14/10/2021","0.54","544","77703","559","540","541.1","544"],["17/10/2021","-0.02","543.9","23388","543.9","543.9","544","543.9"],["18/10/2021","-1.51","535.7","63759","541.9","527","543.9","535.7"],["19/10/2021","-0.93","530.7","21126","533.6","522","535.7","530.7"],["20/10/2021","0","530.7","759","530.7","530.7","530.7","530.7"],["21/10/2021","-0.75","526.7","40980","529","511","511","526.7"],["24/10/2021","0.21","527.8","20162","527.8","527.8","526.7","527.8"],["25/10/2021","-1.04","522.3","92430","529.1","515.1","527.8","522.3"],["26/10/2021","0.21","523.4","14655","529.9","522.1","529.9","523.4"],["27/10/2021","-4.76","498.5","217718","513.8","494","523.4","498.5"],["28/10/2021","-0.4","496.5","108319","502","493.2","502","496.5"],["31/10/2021","-2.01","486.5","217455","502","479","502","486.5"],["01/11/2021","0.76","490.2","191377","510","485","486.5","490.2"],["02/11/2021","2.35","501.7","270533","509.9","482.4","490.2","501.7"],["03/11/2021","-0.54","499","425011","505","477","492.2","499"],["04/11/2021","-0.52","496.4","172075","502","490","499","496.4"],["07/11/2021","2.5","508.8","263521","529","504","504","508.8"],["08/11/2021","0.65","512.1","168951","524.9","508.8","508.8","512.1"],["09/11/2021","-0.62","508.9","21212","514.9","505.4","512.1","508.9"],["10/11/2021","0.51","511.5","227808","522","508","508.9","511.5"],["11/11/2021","-3.05","495.9","1458317","509.7","480","511.5","495.9"],["14/11/2021","0.5","498.4","225037","502.9","494.9","495.9","498.4"],["15/11/2021","-1.2","492.4","285213","496.1","489","498.4","492.4"],["16/11/2021","0.18","493.3","214110","507.5","489","492.4","493.3"],["17/11/2021","-1.6","485.4","193254","507.8","475","493.3","485.4"],["18/11/2021","1.34","491.9","207916","500.5","472","500.5","491.9"],["21/11/2021","-2.01","482","250569","515","470","500.5","482"],["22/11/2021","0","482","40768","485","480.3","482","482"],["23/11/2021","3.53","499","107836","502","473","482","499"],["24/11/2021","1.74","507.7","59656","515","499","499","507.7"],["25/11/2021","2.66","521.2","187985","528.5","507.7","507.7","521.2"],["28/11/2021","-1.82","511.7","17988","514.6","506.4","521.2","511.7"],["29/11/2021","1.04","517","12368","518.9","511.7","511.7","517"],["30/11/2021","-1.64","508.5","44161","518.9","496.6","517","508.5"],["01/12/2021","-2.52","495.7","30840","529.9","488","508.5","495.7"],["02/12/2021","-1.82","486.7","130504","494","479.1","495.7","486.7"],["05/12/2021","-0.35","485","2561","486.6","485","486.7","485"],["06/12/2021","-0.7","481.6","107246","486.7","474.3","485","481.6"],["07/12/2021","-0.44","479.5","84195","482","474.9","481.6","479.5"],["08/12/2021","1.56","487","14109","494.7","484","479.5","487"],["09/12/2021","-0.23","485.9","155719","500","479.7","500","485.9"],["12/12/2021","-0.25","484.7","44078","498.1","477","485.9","484.7"],["13/12/2021","1.36","491.3","543329","513.8","475","475","491.3"],["14/12/2021","-4.13","471","209248","489.9","467.4","491.3","471"],["15/12/2021","0.64","474","78274","477","461","471","474"],["16/12/2021","0.32","475.5","376128","489","472","474","475.5"],["19/12/2021","-0.61","472.6","101009","481.3","468","475.5","472.6"],["20/12/2021","-2.96","458.6","118219","472.6","451.3","472.6","458.6"],["21/12/2021","0.92","462.8","97370","471.9","458.6","458.6","462.8"],["22/12/2021","-1.27","456.9","211720","468","445.5","462.8","456.9"],["23/12/2021","-2.76","444.3","200291","452.6","425","456.9","444.3"],["26/12/2021","-3.85","427.2","238821","444.3","407.9","444.3","427.2"],["27/12/2021","0.02","427.3","391236","430","410","427.2","427.3"],["28/12/2021","1.45","433.5","608147","448.8","425.3","427","433.5"],["29/12/2021","0.18","434.3","119115","443.2","430","433.5","434.3"],["30/12/2021","0.76","437.6","900792","452","422.1","434.3","437.6"],["02/01/2022","7.82","471.8","718388","483.8","446.1","446.1","471.8"],["03/01/2022","-1.57","464.4","812772","499.8","460.3","489.9","464.4"],["04/01/2022","-3.1","450","548391","468.9","447.2","468.8","450"],["05/01/2022","0.71","453.2","372215","465.7","440","450","453.2"],["06/01/2022","-0.71","450","92969","455","440","453.2","450"],["09/01/2022","-1.78","442","410388","460.7","440","450.1","442"],["10/01/2022","-1.81","434","164869","449","425.7","445","434"],["11/01/2022","1.38","440","142446","441.1","436.5","434","440"],["12/01/2022","0.84","443.7","63628","447.4","442","440","443.7"],["13/01/2022","-0.27","442.5","67575","449","430.9","443.7","442.5"],["16/01/2022","-0.47","440.4","86960","444","434.4","442.5","440.4"],["17/01/2022","1.43","446.7","62103","448","440.4","440.4","446.7"],["18/01/2022","1.03","451.3","137870","455","443","446.7","451.3"],["19/01/2022","0.07","451.6","41057","455","447","451.3","451.6"],["20/01/2022","0.09","452","64639","457.5","440.7","440.7","452"],["23/01/2022","-0.93","447.8","70430","459.4","438.6","447.9","447.8"],["24/01/2022","-2.7","435.7","344799","449","395.1","447.8","435.7"],["25/01/2022","-1.08","431","59567","442.6","420.4","427","431"],["26/01/2022","0.97","435.2","53658","442.9","430.6","431","435.2"],["27/01/2022","0.69","438.2","18089","444.8","419.9","419.9","438.2"],["30/01/2022","-3.1","424.6","1638","422.1","422.1","438.2","424.6"],["31/01/2022","2.9","436.9","25905","439.9","424.6","424.6","436.9"],["01/02/2022","0.02","437","15217","440","435","440","437"],["02/02/2022","2.63","448.5","84816","465","440","437","448.5"],["03/02/2022","-0.11","448","29743","448","448","448.5","448"],["06/02/2022","-0.13","447.4","6491","448","436.8","448","447.4"],["07/02/2022","0","447.4","49","447.4","447.4","447.4","447.4"],["08/02/2022","0.58","450","31999","450","447.4","447.4","450"],["09/02/2022","-3.16","435.8","25564","449.5","425.9","450","435.8"],["10/02/2022","1.33","441.6","13830","449","428.6","449","441.6"],["13/02/2022","-2.99","428.4","18021","438","420","441.6","428.4"],["14/02/2022","2.01","437","23376","440","401","401","437"],["15/02/2022","0","437","5996","437","437","437","437"],["16/02/2022","-2.27","427.1","72958","439","416","437","427.1"],["17/02/2022","0.14","427.7","25891","434","425.6","430","427.7"],["20/02/2022","-0.68","424.8","23867","430","421.2","427.7","424.8"],["21/02/2022","-0.59","422.3","17309","428.8","413.8","424.8","422.3"],["22/02/2022","-1.18","417.3","151246","440","413.8","419.3","417.3"],["23/02/2022","-1.17","412.4","82822","418.1","404.7","417.3","412.4"],["24/02/2022","-4.17","395.2","169820","408","377.1","412.4","395.2"],["27/02/2022","1.14","399.7","167047","417","398.9","417","399.7"],["28/02/2022","0.1","400.1","48097","406.9","396.3","399.7","400.1"],["01/03/2022","1.85","407.5","20876","418.1","405.1","400.1","407.5"],["02/03/2022","0.29","408.7","25673","419","392","407.5","408.7"],["03/03/2022","-1.49","402.6","89396","409.3","392.2","408.7","402.6"],["06/03/2022","-4.35","385.1","106296","402","381","402.6","385.1"],["07/03/2022","-8.62","351.9","285057","387.9","345.6","385.1","351.9"],["08/03/2022","-3.13","340.9","103695","351.9","320.9","351.9","340.9"],["09/03/2022","4.37","355.8","68494","363","334.6","351","355.8"],["10/03/2022","1.83","362.3","25160","377.6","358.9","377.6","362.3"],["13/03/2022","-0.8","359.4","18733","376.9","354.9","362.3","359.4"],["14/03/2022","-0.47","357.7","3802","365.9","342","360","357.7"],["15/03/2022","0","357.7","687","357.7","357.7","357.7","357.7"],["16/03/2022","-2.57","348.5","36619","357.7","345","357.7","348.5"],["20/03/2022","-0.46","346.9","28397","352.1","342.3","348.5","346.9"],["21/03/2022","-3.34","335.3","54364","348.6","333.5","346.9","335.3"],["22/03/2022","-1.04","331.8","18406","342","330.6","342","331.8"],["23/03/2022","0.12","332.2","12152","332.6","329.5","331","332.2"],["24/03/2022","0.48","333.8","47122","346.9","326.5","333.9","333.8"],["27/03/2022","-1.26","329.6","35957","335.4","319","327.9","329.6"],["28/03/2022","-2.67","320.8","16196","329.9","317.5","322","320.8"],["29/03/2022","-5.36","303.6","136093","321","300","321","303.6"],["30/03/2022","-2.27","296.7","109005","309.9","289.4","303.6","296.7"],["31/03/2022","-4.58","283.1","195860","295.5","266","296.7","283.1"],["03/04/2022","-1.24","279.6","98477","300","276","283.1","279.6"],["04/04/2022","1.47","283.7","5614","288","279.6","279.6","283.7"],["05/04/2022","-2.54","276.5","302436","285.9","271.9","283.7","276.5"],["06/04/2022","-6.44","258.7","99409","274","250","274","258.7"],["07/04/2022","-0.73","256.8","77460","263","249.7","258.7","256.8"],["10/04/2022","-0.74","254.9","67434","260.1","254.6","256.8","254.9"],["11/04/2022","5.73","269.5","43688","273.9","254.6","254.9","269.5"],["12/04/2022","1.89","274.6","6551","275.3","269.9","269.5","274.6"],["13/04/2022","-1.97","269.2","62077","275.3","265.2","274.6","269.2"],["14/04/2022","0.11","269.5","41673","270.6","269","269.2","269.5"],["17/04/2022","-0.67","267.7","1437","269.1","265.7","269.5","267.7"],["18/04/2022","0.34","268.6","47064","271.5","260.5","267.7","268.6"],["19/04/2022","-1.97","263.3","28421","265","260.6","265","263.3"],["20/04/2022","0","263.3","46678","265","260.3","263.3","263.3"],["24/04/2022","0.11","263.6","10364","267.9","260","263.3","263.6"],["25/04/2022","0.3","264.4","37925","269","263.6","263.6","264.4"],["26/04/2022","2.87","272","9903","275.2","264.4","270","272"],["27/04/2022","-1.1","269","62569","274.9","263.4","272","269"],["28/04/2022","0.11","269.3","51187","270","269","269","269.3"],["01/05/2022","-2.53","262.5","36044","275.2","252.3","269.3","262.5"],["02/05/2022","-4.08","251.8","110179","274.7","248","274.7","251.8"],["03/05/2022","1.03","254.4","13975","268.8","249.5","268.8","254.4"],["08/05/2022","-0.83","252.3","8370","255.5","247.8","254.4","252.3"],["09/05/2022","-4.48","241","22291","268.8","230","268.7","241"],["10/05/2022","-2.95","233.9","12482","241","231.5","241","233.9"],["11/05/2022","5","245.6","9561","248.2","239.3","248.2","245.6"],["12/05/2022","-6.92","228.6","40383","245.6","222.4","245.6","228.6"],["15/05/2022","-1.4","225.4","21985","229","217.1","228.6","225.4"],["16/05/2022","-3.5","217.5","40612","224.5","215.9","225.4","217.5"],["17/05/2022","-0.78","215.8","25733","223.8","211.8","217.5","215.8"],["18/05/2022","-8.02","198.5","64075","214","196.2","214","198.5"],["19/05/2022","-3.07","192.4","24105","198.5","190","198.5","192.4"],["22/05/2022","-1.46","189.6","9950","197.3","178","192.4","189.6"],["23/05/2022","-3.43","183.1","41074","194.5","172","189.6","183.1"],["24/05/2022","-2.79","178","1024","176.6","176.6","183.1","178"],["25/05/2022","-1.46","175.4","18973","183","173.4","178","175.4"],["26/05/2022","-3.53","169.2","19012","177.5","163.8","175.4","169.2"],["29/05/2022","-2.42","165.1","20523","169.2","164","169.2","165.1"],["30/05/2022","-0.97","163.5","15961","165.1","161","165.1","163.5"],["31/05/2022","-1.59","160.9","41079","162.7","156","156","160.9"],["01/06/2022","-0.5","160.1","28406","164.3","158.4","164.3","160.1"],["02/06/2022","-4.43","153","59858","159.5","146.1","160.1","153"],["06/06/2022","0.46","153.7","6012","160","149","160","153.7"],["07/06/2022","-0.78","152.5","51258","159.5","150","153.7","152.5"],["08/06/2022","-4.26","146","27047","149","141.6","152.5","146"],["09/06/2022","0.62","146.9","17018","150","140.8","146","146.9"],["12/06/2022","0.95","148.3","2534","149.2","147","149.2","148.3"],["13/06/2022","-2.56","144.5","8017","146","144.3","148.3","144.5"],["14/06/2022","0","144.5","173","144.5","144.5","144.5","144.5"],["15/06/2022","-6.78","134.7","14273","137","132.6","144.5","134.7"],["16/06/2022","-10.32","120.8","45549","134.7","115.1","134.7","120.8"],["19/06/2022","0.08","120.9","762","121.2","120.6","120.8","120.9"],["20/06/2022","-4.63","115.3","5113","120.9","114","120.9","115.3"],["21/06/2022","-0.43","114.8","22002","120","102","115.3","114.8"],["22/06/2022","-4.27","109.9","3531","113.8","103.1","114.8","109.9"],["23/06/2022","12.37","123.5","188723","131.9","109.9","109.9","123.5"],["26/06/2022","3.48","127.8","28834","133","123.5","133","127.8"],["27/06/2022","1.02","129.1","34329","131.9","124.8","127.8","129.1"],["28/06/2022","-0.31","128.7","7370","133","122.1","133","128.7"],["29/06/2022","-0.7","127.8","5140","128.7","125.5","128.7","127.8"],["30/06/2022","-4.23","122.4","11744","132","121.5","132","122.4"],["03/07/2022","0.57","123.1","8261","132.7","117.1","122.4","123.1"],["04/07/2022","2.36","126","11019","137","123.1","137","126"],["05/07/2022","1.83","128.3","18422","128.7","126","126","128.3"],["06/07/2022","-5.53","121.2","11042","124.9","117","128.3","121.2"],["07/07/2022","-0.58","120.5","7250","129","117","117","120.5"],["10/07/2022","2.41","123.4","12127","138","120","120.5","123.4"],["11/07/2022","-0.49","122.8","15636","128.7","118.1","123.4","122.8"],["12/07/2022","-2.52","119.7","19846","131.6","117","122.8","119.7"],["13/07/2022","-3.84","115.1","18688","129.9","111.5","119.7","115.1"],["14/07/2022","1.3","116.6","7057","124.9","115.1","115.1","116.6"],["17/07/2022","1.8","118.7","522","124.8","116.6","116.6","118.7"],["18/07/2022","1.18","120.1","1522","122.5","116.1","118.7","120.1"],["19/07/2022","0.42","120.6","3507","123.9","118.1","118.1","120.6"],["20/07/2022","-2.24","117.9","14151","122.9","114.1","122","117.9"],["21/07/2022","1.1","119.2","709","123.9","116","117.9","119.2"],["24/07/2022","-1.59","117.3","2297","119.1","116","116","117.3"],["25/07/2022","-0.09","117.2","18164","117.6","116.2","117.3","117.2"],["26/07/2022","-0.77","116.3","10863","117.2","112.2","117.2","116.3"],["27/07/2022","-0.86","115.3","1365","116.2","112.6","112.6","115.3"],["28/07/2022","-4.16","110.5","54067","115","107.1","115","110.5"],["31/07/2022","-2.9","107.3","60579","112","106","109","107.3"],["01/08/2022","-10.72","95.8","216785","110.5","91","107.5","95.8"],["02/08/2022","-2.19","93.7","679917","96","84.8","96","93.7"],["03/08/2022","-0.64","93.1","122316","95","90","92","93.1"],["04/08/2022","1.61","94.6","176050","96","89.8","91.8","94.6"],["08/08/2022","3.17","97.6","16730","103.5","94.8","97","97.6"],["09/08/2022","3.89","101.4","5362","106.8","96.4","96.4","101.4"],["10/08/2022","0","101.4","9323","101.4","101.4","101.4","101.4"],["11/08/2022","8.28","109.8","56185","190","102.1","101.4","109.8"],["14/08/2022","13.84","125","66677","141","109.8","109.8","125"],["15/08/2022","8","135","14113","138.9","132.9","125","135"],["16/08/2022","-6.07","126.8","207699","145","126","140","126.8"],["17/08/2022","5.91","134.3","110469","137.9","130","134","134.3"],["18/08/2022","3.72","139.3","171637","143.9","136","139","139.3"],["21/08/2022","-0.65","138.4","12181","144","132.5","144","138.4"],["22/08/2022","0.14","138.6","6612","143.9","138.4","143.9","138.6"],["23/08/2022","-4.83","131.9","43533","143.9","128","138.6","131.9"],["24/08/2022","-5.46","124.7","51368","140","115.1","140","124.7"],["25/08/2022","-2.41","121.7","66640","133","118.1","133","121.7"],["28/08/2022","-1.15","120.3","667","117","117","121.7","120.3"],["29/08/2022","-10.81","107.3","37097","115.9","106","120.3","107.3"],["30/08/2022","-4.85","102.1","58126","107.5","96.6","107.3","102.1"],["31/08/2022","1.27","103.4","505","107.4","107.4","102.1","103.4"],["01/09/2022","-7.45","95.7","80525","134.9","91.1","103.4","95.7"],["04/09/2022","-3.45","92.4","17151","125","90.5","95.7","92.4"],["05/09/2022","3.14","95.3","17288","107","95","99.9","95.3"],["06/09/2022","-0.21","95.1","539457","106.6","95","95.3","95.1"],["07/09/2022","-0.11","95","52300","110","94.9","95.1","95"],["08/09/2022","-0.53","94.5","110845","95","94.4","95","94.5"],["11/09/2022","4.44","98.7","296512","102","94","102","98.7"],["12/09/2022","-1.82","96.9","13540","99.9","95","98.7","96.9"],["13/09/2022","-0.62","96.3","34831","108","93.1","97.3","96.3"],["14/09/2022","-0.42","95.9","354192","102","93.5","96.3","95.9"],["15/09/2022","8.45","104","76170","107","98","104.8","104"],["18/09/2022","-1.92","102","33745","104","96","104","102"],["19/09/2022","-0.78","101.2","33409","102","96","102","101.2"],["20/09/2022","-1.19","100","479017","107.4","97","107.4","100"],["21/09/2022","2.8","102.8","94330","107.7","96","100","102.8"],["22/09/2022","8.75","111.8","88243","118.5","105","102.8","111.8"],["28/09/2022","1.43","113.4","7827","118","113","118","113.4"],["29/09/2022","-5.47","107.2","88492","118.3","104.5","118.3","107.2"],["02/10/2022","0","107.2","507","118.5","107.2","118.5","107.2"],["03/10/2022","0.09","107.3","260540","118.5","107","118.5","107.3"],["06/10/2022","6.15","113.9","25025","117","110","107.3","113.9"],["12/10/2022","0.09","115.9","119","118.5","118.5","118.5","115.9"],["13/10/2022","-0.78","115","18285","118.5","114","115.9","115"],["18/10/2022","12.35","129.2","144281","132.9","115","115","129.2"],["19/10/2022","12","144.7","176369","152.8","131","129.2","144.7"],["20/10/2022","6.08","153.5","81116","159.9","140","140","153.5"],["23/10/2022","-0.72","152.4","24206","152.8","152.2","152.8","152.4"],["24/10/2022","0.07","152.5","1462","152.5","152.5","152.5","152.5"],["25/10/2022","0.13","152.7","1589","152.8","152.8","152.8","152.7"],["26/10/2022","0","152.7","2871","152.7","152.7","152.7","152.7"],["27/10/2022","0","152.7","1304","152.8","152.7","152.8","152.7"],["30/10/2022","-0.52","151.9","443","147.5","147.5","152.7","151.9"],["31/10/2022","-11.45","134.5","23022","144","127.7","151.9","134.5"],["02/11/2022","0.52","135.2","145","145","145","145","135.2"],["03/11/2022","8.88","147.2","3696","150","135","135.2","147.2"],["06/11/2022","-15.76","124","58981","124","121","147.2","124"],["07/11/2022","0.56","124.7","50372","139.8","115","135","124.7"],["08/11/2022","-11.95","109.8","59417","133.5","107","133.5","109.8"],["09/11/2022","2.73","112.8","451","122","122","109.8","112.8"],["10/11/2022","-4.7","107.5","11768","118","101.8","112.8","107.5"],["13/11/2022","0.56","108.1","14815","124","107.5","124","108.1"],["14/11/2022","-0.93","107.1","26986","110","100","108.1","107.1"],["15/11/2022","-3.55","103.3","12090","108","99.1","107.1","103.3"],["16/11/2022","1.84","105.2","1087","108.3","100.3","100.3","105.2"],["17/11/2022","-9.03","95.7","30927","104.9","94","105.2","95.7"],["20/11/2022","1.36","97","47479","103.7","95","103.7","97"],["21/11/2022","4.12","101","19283","113","90","113","101"],["22/11/2022","0.5","101.5","7962","110","100","102","101.5"],["23/11/2022","-2.66","98.8","6031","105.7","98","101.5","98.8"],["24/11/2022","6.28","105","2174","105.7","104.9","98.8","105"],["27/11/2022","0.1","105.1","390","105.6","105","105","105.1"],["28/11/2022","-4.76","100.1","20402","105","100","105.1","100.1"],["29/11/2022","1.3","101.4","406","105","105","105","101.4"],["30/11/2022","-3.25","98.1","1268","104","97","104","98.1"],["01/12/2022","1.53","99.6","10569","103.7","95","99.2","99.6"],["04/12/2022","-0.4","99.2","17345","102.7","98.9","102.7","99.2"],["05/12/2022","2.82","102","6596","102.6","96.8","101","102"],["06/12/2022","-4.9","97","1793","99","91.1","102","97"],["07/12/2022","2.58","99.5","1522","102.7","94.9","100.5","99.5"],["08/12/2022","-5.23","94.3","10155","102.7","90.3","99.5","94.3"],["11/12/2022","6.15","100.1","1644","102.8","100.8","94.3","100.1"],["12/12/2022","0.5","100.6","520","101.9","101.9","100.1","100.6"],["13/12/2022","0.7","101.3","1303","101.7","101.7","100.6","101.3"],["14/12/2022","-11.85","89.3","27536","97.8","88","101.3","89.3"],["15/12/2022","0","89.3","34588","95","88","95","89.3"],["18/12/2022","-1.23","88.2","9446","89.3","88","89.3","88.2"],["19/12/2022","0.11","88.3","8181","94.8","88.2","88.2","88.3"],["20/12/2022","0.91","89.1","634","93.9","90","93.9","89.1"],["21/12/2022","-0.79","88.4","5538","93.9","88","89.1","88.4"],["22/12/2022","-7.01","82.2","17597","93.9","81","88.4","82.2"],["25/12/2022","-5.35","77.8","60084","87.9","77.7","87.9","77.8"],["26/12/2022","2.31","79.6","433","84.9","84.9","77.8","79.6"],["27/12/2022","-2.14","77.9","8856","79.6","74.9","79.6","77.9"],["28/12/2022","7.96","84.1","58364","85","74.8","77.9","84.1"],["29/12/2022","6.18","89.3","20376","94","87.7","87.7","89.3"],["01/01/2023","7.5","96","30640","105.7","90.1","97","96"],["02/01/2023","3.13","99","3702","105.7","98.9","105.7","99"],["03/01/2023","-3.64","95.4","2109","99","93.6","99","95.4"],["04/01/2023","0.52","95.9","12043","99","93.7","95.4","95.9"],["05/01/2023","6.67","102.3","7359","105.7","102","105.7","102.3"],["08/01/2023","4.5","106.9","46301","109","105.5","105.5","106.9"],["09/01/2023","0","106.9","8098","106.9","106.9","106.9","106.9"],["10/01/2023","0.94","107.9","40784","110","106.9","106.9","107.9"],["11/01/2023","0","107.9","0","107.9","107.9","107.9","107.9"],["12/01/2023","-8.71","98.5","12572","100","96","107.9","98.5"],["15/01/2023","-3.35","95.2","29880","103","86","103","95.2"],["16/01/2023","-4.73","90.7","13889","104","85","104","90.7"],["17/01/2023","-0.66","90.1","29797","100","88.9","90.7","90.1"],["18/01/2023","-0.22","89.9","290","90","88","90","89.9"],["19/01/2023","-3.23","87","23253","93","85","87.2","87"],["22/01/2023","-1.26","85.9","27325","93","85","88.8","85.9"],["23/01/2023","5.36","90.5","1749","93","90","93","90.5"],["24/01/2023","-0.33","90.2","10102","91","89","90.5","90.2"],["25/01/2023","0","90.2","0","90.2","90.2","90.2","90.2"],["26/01/2023","-6.1","84.7","50843","88.4","77.9","83","84.7"],["29/01/2023","-8.62","77.4","8896","78.1","76","84.7","77.4"],["30/01/2023","0","77.4","25680","77.5","76.9","77.4","77.4"],["31/01/2023","7.49","83.2","2138","85","82","85","83.2"],["01/02/2023","0","83.2","0","83.2","83.2","83.2","83.2"],["02/02/2023","3.13","85.8","1477","88","84.9","84.9","85.8"],["05/02/2023","0","85.8","0","85.8","85.8","85.8","85.8"],["06/02/2023","0","85.8","0","85.8","85.8","85.8","85.8"],["07/02/2023","0","85.8","0","85.8","85.8","85.8","85.8"],["08/02/2023","-0.93","85","495","82.5","82.5","85.8","85"],["09/02/2023","-14.82","72.4","73868","79","69","85","72.4"],["12/02/2023","-0.55","72","15850","76.4","70.9","71.2","72"],["13/02/2023","-5.56","68","7632","76.5","66.2","76.5","68"],["14/02/2023","0.44","68.3","4530","69","68","68","68.3"],["15/02/2023","2.78","70.2","1481","72","69.5","68.3","70.2"],["16/02/2023","2.99","72.3","2376","75.5","70","70","72.3"],["19/02/2023","1.24","73.2","486","75.8","75.7","72.3","73.2"],["20/02/2023","0","73.2","0","73.2","73.2","73.2","73.2"],["21/02/2023","-5.6","69.1","10351","73.2","67.6","73.2","69.1"],["22/02/2023","-1.01","68.4","18212","69.9","66","66.1","68.4"],["23/02/2023","0","68.4","546","69.1","68","68.4","68.4"],["26/02/2023","0","68.4","0","68.4","68.4","68.4","68.4"],["27/02/2023","0","68.4","0","68.4","68.4","68.4","68.4"],["28/02/2023","-3.36","66.1","48934","69.9","65","68.4","66.1"],["01/03/2023","0.15","66.2","23","71.9","71.9","71.9","66.2"],["02/03/2023","1.21","67","559","70","69","70","67"],["05/03/2023","1.04","67.7","896","69.9","67","67","67.7"],["06/03/2023","0.15","67.8","117","69","69","69","67.8"],["08/03/2023","0","67.8","515","67.8","67.8","67.8","67.8"],["09/03/2023","-3.69","65.3","2066","67.5","60","67.8","65.3"],["12/03/2023","0","65.3","3","66.8","66.8","66.8","65.3"],["13/03/2023","2.14","66.7","1059","67.9","67.9","65.3","66.7"],["14/03/2023","0","66.7","0","66.7","66.7","66.7","66.7"],["15/03/2023","-1.8","65.5","621","63.5","63","66.7","65.5"],["16/03/2023","0","65.5","0","65.5","65.5","65.5","65.5"],["19/03/2023","-6.11","61.5","9559","67.7","61","65.5","61.5"],["20/03/2023","6.5","65.5","10216","66.6","60.7","61.5","65.5"],["21/03/2023","-0.15","65.4","662","66.5","65","65.5","65.4"],["22/03/2023","0.61","65.8","668","66.5","66","66","65.8"],["23/03/2023","-0.3","65.6","100","61.8","61.8","65.8","65.6"],["26/03/2023","0","65.6","8","61.7","61.7","65.6","65.6"],["27/03/2023","0","65.6","0","65.6","65.6","65.6","65.6"],["28/03/2023","0","65.6","0","65.6","65.6","65.6","65.6"],["29/03/2023","1.07","66.3","75987","72","61.9","69.7","66.3"],["30/03/2023","2.87","68.2","634","72.9","72.9","66.3","68.2"],["02/04/2023","-0.29","68","5052","68","67","68.2","68"],["03/04/2023","0","68","10651","69","68","68","68"],["04/04/2023","-0.74","67.5","4503","69","65","68","67.5"],["09/04/2023","0","67.5","0","67.5","67.5","67.5","67.5"],["10/04/2023","-0.44","67.2","242","65.4","65.4","67.5","67.2"],["13/04/2023","0","67.2","0","67.2","67.2","67.2","67.2"],["16/04/2023","-3.72","64.7","3067","67.1","63.9","67.2","64.7"],["17/04/2023","-4.79","61.6","13299","66.9","59.6","66.8","61.6"],["18/04/2023","0.65","62","9023","66.8","60","61.6","62"],["19/04/2023","0","62","453","62","62","62","62"],["20/04/2023","-2.42","60.5","26801","65","59.9","62","60.5"],["23/04/2023","0","60.5","0","60.5","60.5","60.5","60.5"],["24/04/2023","2.81","62.2","5771","66.9","57","66.9","62.2"],["27/04/2023","1.93","63.4","501","66.9","65.5","62.2","63.4"],["30/04/2023","0.32","63.6","134","66.9","66.9","66.9","63.6"],["01/05/2023","1.57","64.6","668","67.1","65","63.6","64.6"],["02/05/2023","-1.39","63.7","6642","68.3","63","67.1","63.7"],["03/05/2023","0.16","63.8","68","68.2","68.2","68.2","63.8"],["04/05/2023","0","63.8","0","63.8","63.8","63.8","63.8"],["07/05/2023","0","63.8","0","63.8","63.8","63.8","63.8"],["08/05/2023","0","63.8","0","63.8","63.8","63.8","63.8"],["09/05/2023","-0.78","63.3","984","62.8","62.8","63.8","63.3"],["10/05/2023","-1.74","62.2","26926","62.4","60","60.8","62.2"],["11/05/2023","0","62.2","0","62.2","62.2","62.2","62.2"],["14/05/2023","-2.25","60.8","2309","61","60.6","62.2","60.8"],["15/05/2023","0","60.8","1028","60.9","60.8","60.8","60.8"],["16/05/2023","-0.16","60.7","14593","62","59.1","60.8","60.7"],["17/05/2023","0.49","61","490","62","62","62","61"],["18/05/2023","0","61","101","61","61","61","61"],["21/05/2023","0.16","61.1","181","62","62","61","61.1"],["22/05/2023","0","61.1","337","61.1","61.1","61.1","61.1"],["23/05/2023","0","61.1","1","60","60","61.1","61.1"],["24/05/2023","-3.27","59.1","8914","60","58","60","59.1"],["28/05/2023","-1.86","58","5121","58","58","59.1","58"],["29/05/2023","-2.41","56.6","54901","62.3","55.7","62.3","56.6"],["30/05/2023","4.42","59.1","2472","62.1","55.8","56.6","59.1"],["31/05/2023","-5.58","55.8","28099","59","55.5","59.1","55.8"],["01/06/2023","0","55.8","0","55.8","55.8","55.8","55.8"],["04/06/2023","1.43","56.6","531","59","59","55.8","56.6"],["06/06/2023","3.53","58.6","5024","59","56.5","59","58.6"],["07/06/2023","1.88","59.7","1972","69","58","60","59.7"],["08/06/2023","-1.34","58.9","866","57.7","57.7","59.7","58.9"],["11/06/2023","2.89","60.6","650","67","59.7","58.9","60.6"],["12/06/2023","10.89","67.2","2236","67.8","67.7","67.8","67.2"],["13/06/2023","-3.13","65.1","17145","67.2","62","67.2","65.1"],["14/06/2023","1.38","66","7567","67.9","66","67.9","66"],["15/06/2023","0.15","66.1","68","68","68","68","66.1"],["18/06/2023","0.61","66.5","24771","68","66","68","66.5"],["19/06/2023","-0.45","66.2","13422","68","66","66.5","66.2"],["20/06/2023","0.3","66.4","206","68.5","68.5","68.5","66.4"],["21/06/2023","3.46","68.7","4172","69","68","66.4","68.7"],["22/06/2023","-0.15","68.6","4710","68.6","68.6","68.7","68.6"],["25/06/2023","-0.73","68.1","599","66.6","66.6","68.6","68.1"],["26/06/2023","-2.5","66.4","4586","68.1","60","68.1","66.4"],["27/06/2023","0","66.4","0","66.4","66.4","66.4","66.4"],["28/06/2023","0.75","66.9","350","70","70","70","66.9"],["02/07/2023","10.03","68","7790","68.9","65","65","68"],["03/07/2023","0","68","0","68","68","68","68"],["04/07/2023","1.47","69","1528","76","68.8","68","69"],["05/07/2023","1.3","69.9","304","76","76","76","69.9"],["06/07/2023","1.72","71.1","619","75.9","73.5","75.9","71.1"],["09/07/2023","0.28","71.3","7720","72","66.7","72","71.3"],["10/07/2023","-4.49","68.1","10663","71.5","66.7","71.3","68.1"],["11/07/2023","-1.62","67","3987","70","66.7","70","67"],["12/07/2023","-4.03","64.3","748","60.1","60.1","67","64.3"],["13/07/2023","-4.67","61.3","6750","70.9","56.3","67","61.3"],["16/07/2023","2.94","63.1","1580","67.9","61.5","61.3","63.1"],["17/07/2023","-0.79","62.6","1594","66.9","61.5","66.9","62.6"],["18/07/2023","1.6","63.6","1046","64.7","64.4","62.6","63.6"],["19/07/2023","-0.94","63","617","62.1","60.5","60.5","63"],["20/07/2023","0","63","0","63","63","63","63"],["23/07/2023","0","63","1","63","63","63","63"],["24/07/2023","-0.79","62.5","20751","62.9","62.1","63","62.5"],["25/07/2023","-0.32","62.3","17022","64","60","62.5","62.3"],["26/07/2023","1.28","63.1","960","64","64","62.3","63.1"],["30/07/2023","0.48","63.4","324","64.7","64.7","64.7","63.4"],["31/07/2023","-3.94","60.9","1385","63","58","63.4","60.9"],["01/08/2023","10.02","67","22436","84","63","63","67"],["02/08/2023","0.6","67.4","280","70","70","70","67.4"],["03/08/2023","1.19","68.2","700","70","70","67.4","68.2"],["06/08/2023","1.91","69.5","1067","75.8","70","68.2","69.5"],["07/08/2023","0","69.5","2655","69.5","69.5","69.5","69.5"],["08/08/2023","-1.29","68.6","5024","75","67.3","75","68.6"],["09/08/2023","9.33","75","9525","75","75","75","75"],["10/08/2023","0.93","75.7","2273","77","75","75","75.7"],["13/08/2023","0","75.7","1","75.7","75.7","75.7","75.7"],["14/08/2023","0.4","76","4025","77","75","77","76"],["15/08/2023","0.13","76.1","78","78","78","78","76.1"],["16/08/2023","-2.76","74","1801","73.3","73.3","76.1","74"],["17/08/2023","0.41","74.3","899","75","74.9","74.9","74.3"],["20/08/2023","0.4","74.6","751","77","74","74.3","74.6"],["21/08/2023","0.67","75.1","762","77","76","74.6","75.1"],["22/08/2023","0","75.1","0","75.1","75.1","75.1","75.1"],["23/08/2023","0.13","75.2","77","77","77","77","75.2"],["24/08/2023","0.13","75.3","77","77","77","77","75.3"],["27/08/2023","0","75.3","0","75.3","75.3","75.3","75.3"],["28/08/2023","0.66","75.8","693","77","77","75.3","75.8"],["29/08/2023","0","75.8","39","77","77","77","75.8"],["30/08/2023","-7.65","70","9863","77","69","77","70"],["31/08/2023","1.29","70.9","1179","71.9","71.9","70","70.9"],["03/09/2023","-1.27","70","399","66.5","66.5","70.9","70"],["04/09/2023","9.57","76.7","2386","76.8","76.7","70","76.7"],["05/09/2023","0","76.7","0","76.7","76.7","76.7","76.7"],["06/09/2023","0","76.7","0","76.7","76.7","76.7","76.7"],["07/09/2023","0","76.7","1","76.7","76.7","76.7","76.7"],["10/09/2023","0","76.7","0","76.7","76.7","76.7","76.7"],["11/09/2023","-2.87","74.5","756","71","71","76.7","74.5"],["12/09/2023","0.27","74.7","303","75.7","75.7","75.7","74.7"],["13/09/2023","0","74.7","0","74.7","74.7","74.7","74.7"],["14/09/2023","0","74.7","0","74.7","74.7","74.7","74.7"],["18/09/2023","0","74.7","0","74.7","74.7","74.7","74.7"],["19/09/2023","0","74.7","1","74.7","74.7","74.7","74.7"],["20/09/2023","-2.41","72.9","548","70","66","74.7","72.9"],["21/09/2023","0","72.9","0","72.9","72.9","72.9","72.9"],["26/09/2023","0","72.9","0","72.9","72.9","72.9","72.9"],["27/09/2023","0","72.9","0","72.9","72.9","72.9","72.9"],["28/09/2023","0","72.9","0","72.9","72.9","72.9","72.9"],["01/10/2023","0","60","24449","69","42","1","60"],["02/10/2023","0","60","0","60","60","60","60"],["03/10/2023","0","60","0","60","60","60","60"],["04/10/2023","0","60","0","60","60","60","60"],["05/10/2023","0","60","0","60","60","60","60"],["08/10/2023","-5.17","56.9","2990","59","54","60","56.9"],["09/10/2023","0","56.9","0","56.9","56.9","56.9","56.9"],["10/10/2023","0","56.9","58","57.5","56.9","56.9","56.9"],["11/10/2023","1.05","57.5","504","59.3","59.3","56.9","57.5"],["12/10/2023","0","57.5","0","57.5","57.5","57.5","57.5"],["15/10/2023","0","57.5","0","57.5","57.5","57.5","57.5"],["16/10/2023","0","57.5","0","57.5","57.5","57.5","57.5"],["17/10/2023","0","57.5","0","57.5","57.5","57.5","57.5"],["18/10/2023","0","57.5","0","57.5","57.5","57.5","57.5"],["19/10/2023","-3.83","55.3","2283","58.7","54","58.7","55.3"],["22/10/2023","-7.59","51.1","6230","56.1","50.1","56.1","51.1"],["23/10/2023","-5.09","48.5","6776","51.9","48","51.9","48.5"],["24/10/2023","-7.01","45.1","12318","49.2","43.7","48.5","45.1"],["25/10/2023","-3.77","43.4","2519","43.6","43.3","45.1","43.4"],["26/10/2023","-6.91","40.4","13063","43.4","40.1","43.4","40.4"],["29/10/2023","-1.24","39.9","17766","40.4","38","40.4","39.9"],["30/10/2023","6.02","42.3","51438","47.3","39.5","40.6","42.3"],["31/10/2023","2.13","43.2","8296","49.1","41.5","43.9","43.2"],["01/11/2023","-9.49","39.1","51702","42.1","36.2","43.2","39.1"],["02/11/2023","2.56","40.1","9992","44.1","39","39.7","40.1"],["05/11/2023","1","40.5","760","41.1","41.1","40.1","40.5"],["06/11/2023","1.23","41","2426","41.6","40.6","41.5","41"],["07/11/2023","2.93","42.2","1696","43.2","42.1","41","42.2"],["08/11/2023","0.71","42.5","520","43.3","43.3","42.2","42.5"],["09/11/2023","0","42.5","0","42.5","42.5","42.5","42.5"],["12/11/2023","0","42.5","0","42.5","42.5","42.5","42.5"],["13/11/2023","-3.06","41.2","4181","43.2","40.5","42.5","41.2"],["14/11/2023","-3.4","39.8","2948","40.3","39.7","41.2","39.8"],["15/11/2023","-3.02","38.6","14952","41.1","37","38.8","38.6"],["16/11/2023","0.26","38.7","469","39.1","39.1","38.6","38.7"],["19/11/2023","0.26","38.8","470","39.2","39.2","38.7","38.8"],["20/11/2023","2.32","39.7","4068","41.5","38.7","38.8","39.7"],["21/11/2023","-1.51","39.1","1776","40.6","38.4","40.6","39.1"],["22/11/2023","0.77","39.4","481","40.1","40.1","39.1","39.4"],["23/11/2023","2.54","40.4","3872","40.5","40.3","39.4","40.4"],["26/11/2023","-3.47","39","3916","39.3","36.7","40.4","39"],["27/11/2023","0.77","39.3","480","40","40","39","39.3"],["28/11/2023","1.02","39.7","764","40.2","40.2","39.3","39.7"],["29/11/2023","0","39.7","0","39.7","39.7","39.7","39.7"],["30/11/2023","-5.79","37.4","5518","38.4","36.3","39.7","37.4"],["03/12/2023","1.34","37.9","1146","38.3","38.2","37.4","37.9"],["04/12/2023","0","37.9","0","37.9","37.9","37.9","37.9"],["05/12/2023","-1.32","37.4","1712","38.8","36.7","37.9","37.4"],["06/12/2023","3.74","38.8","5184","40","38","37.4","38.8"],["07/12/2023","2.06","39.6","1864","39.9","38.8","38.8","39.6"],["10/12/2023","0.25","39.7","226","40.2","39.6","39.6","39.7"],["11/12/2023","0","39.7","0","39.7","39.7","39.7","39.7"],["12/12/2023","1.51","40.3","3234","40.7","40.2","39.7","40.3"],["13/12/2023","-0.99","39.9","3413","41","38.9","40.3","39.9"],["14/12/2023","0.25","40","2181","40.9","38.6","40.9","40"],["17/12/2023","3.75","41.5","23383","46","40.3","40","41.5"],["18/12/2023","2.89","42.7","36027","44.2","38","42.6","42.7"],["19/12/2023","0","42.7","14198","46","40.9","43.8","42.7"],["20/12/2023","0.47","42.9","650","43.3","43.3","42.7","42.9"],["21/12/2023","0.23","43","241","43.8","43.8","43.8","43"],["24/12/2023","0.47","43.2","1428","43.7","43","43","43.2"],["25/12/2023","-3.94","41.5","11273","43.8","40","43.8","41.5"],["26/12/2023","-3.61","40","7320","41.5","39","41.5","40"],["27/12/2023","-4.25","38.3","16502","40","38","40","38.3"],["28/12/2023","-1.04","37.9","1176","38.2","37.1","38.3","37.9"],["31/12/2023","2.37","38.8","11997","40.8","37.9","38.9","38.8"],["01/01/2024","1.8","39.5","1603","40","39.3","39.3","39.5"],["02/01/2024","2.53","40.5","10190","42.7","39.9","40","40.5"],["03/01/2024","-1.73","39.8","3026","41.4","39.2","40.5","39.8"],["04/01/2024","-0.5","39.6","1043","39.8","39","39.8","39.6"],["07/01/2024","0.76","39.9","20194","40.6","39.6","39.6","39.9"],["08/01/2024","0.75","40.2","548","41.1","41.1","39.9","40.2"],["09/01/2024","0.25","40.3","1190","40.6","40.2","40.2","40.3"],["10/01/2024","0.74","40.6","7859","41.5","40","40.3","40.6"],["11/01/2024","-3.45","39.2","16870","40.6","38.3","40.6","39.2"],["14/01/2024","0","39.2","0","39.2","39.2","39.2","39.2"],["15/01/2024","0.77","39.5","916","40.1","39","39.2","39.5"],["16/01/2024","-0.76","39.2","3687","40","38.2","39.5","39.2"],["17/01/2024","-3.06","38","7472","38.5","38","39.2","38"],["18/01/2024","-6.05","35.7","17204","37.4","35","38","35.7"],["21/01/2024","0.84","36","796","36.6","35.9","36.6","36"],["22/01/2024","-3.06","34.9","5769","36.2","33.8","36","34.9"],["23/01/2024","0","34.9","0","34.9","34.9","34.9","34.9"],["24/01/2024","-5.73","32.9","5818","33.1","32.5","34.9","32.9"],["25/01/2024","1.22","33.3","6370","34.6","32","32.9","33.3"],["28/01/2024","-6.91","31","21914","33.3","30.4","33.3","31"],["29/01/2024","2.26","31.7","5572","33","31.2","31","31.7"],["30/01/2024","-2.21","31","3531","31.7","30.6","31.7","31"],["31/01/2024","-5.48","29.3","5826","31.2","28.5","31","29.3"],["01/02/2024","0","29.3","3","29.3","29.3","29.3","29.3"],["04/02/2024","0","29.3","0","29.3","29.3","29.3","29.3"],["05/02/2024","-2.05","28.7","3916","29","28.4","29.3","28.7"],["06/02/2024","0","28.7","0","28.7","28.7","28.7","28.7"],["07/02/2024","-1.74","28.2","2821","28.6","27.7","28.7","28.2"],["08/02/2024","2.84","29","17094","35","26.4","28.2","29"],["11/02/2024","4.83","30.4","24240","33","29","29","30.4"],["12/02/2024","2.3","31.1","23230","32","30.5","31.1","31.1"],["13/02/2024","-2.89","30.2","11521","32.5","29","32","30.2"],["14/02/2024","0","30.2","0","30.2","30.2","30.2","30.2"],["15/02/2024","0","30.2","0","30.2","30.2","30.2","30.2"],["18/02/2024","-5.96","28.4","20010","28.7","28.1","30.2","28.4"],["19/02/2024","-3.87","27.3","15745","28.2","27","28.4","27.3"],["20/02/2024","0.37","27.4","1646","27.5","27.4","27.4","27.4"],["21/02/2024","-4.01","26.3","6196","27.5","26","27.4","26.3"],["22/02/2024","-4.94","25","5085","25.3","25","26.3","25"],["25/02/2024","2.4","25.6","28107","27.3","25","25","25.6"],["26/02/2024","-1.56","25.2","742","25.8","24.5","25.6","25.2"],["28/02/2024","-1.59","24.8","6404","25.4","23.9","25.2","24.8"],["29/02/2024","-8.87","22.6","31141","25.7","22","24.7","22.6"],["03/03/2024","2.65","23.2","4875","24","22.9","22.6","23.2"],["04/03/2024","-1.29","22.9","11423","23.5","21.9","23.2","22.9"],["05/03/2024","-3.93","22","3392","23.4","21.9","23.4","22"],["06/03/2024","0.45","22.1","493","22.4","22.4","22","22.1"],["07/03/2024","-3.62","21.3","6654","22.6","20.2","22.1","21.3"],["10/03/2024","-5.16","20.2","20963","21.4","19.5","21.3","20.2"],["11/03/2024","1.98","20.6","3538","21.5","20.5","20.5","20.6"],["12/03/2024","0","20.6","0","20.6","20.6","20.6","20.6"],["13/03/2024","-1.46","20.3","8333","21","19.9","21","20.3"],["14/03/2024","0","20.3","56","20.3","20.3","20.3","20.3"],["17/03/2024","0","20.3","181","20.3","20.3","20.3","20.3"],["18/03/2024","0","20.3","0","20.3","20.3","20.3","20.3"],["19/03/2024","-3.94","19.5","9411","20.5","18.9","20.3","19.5"],["20/03/2024","2.05","19.9","4544","20.9","19.5","19.5","19.9"],["21/03/2024","7.54","21.4","7759","22.1","20.7","20.7","21.4"],["25/03/2024","-4.67","20.4","8356","21","20","21.4","20.4"],["26/03/2024","2.45","20.9","2746","21.2","20.5","20.4","20.9"],["27/03/2024","11.48","23.3","15916","25","21.5","21.5","23.3"],["28/03/2024","16.74","27.2","26363","32","23.3","23.3","27.2"],["31/03/2024","11.76","30.4","50877","36.5","28","27.2","30.4"],["01/04/2024","4.61","31.8","87309","34","30.3","30.4","31.8"],["02/04/2024","4.09","33.1","17213","35","32.5","32.6","33.1"],["03/04/2024","5.74","35","100260","37.9","34","33.1","35"],["04/04/2024","0.86","35.3","3540","36","34.7","36","35.3"],["07/04/2024","-4.53","33.7","8529","35.4","32","35.4","33.7"],["08/04/2024","-8.9","30.7","21339","33.7","29","33.7","30.7"],["09/04/2024","-2.61","29.9","1172","29.7","28.9","30.7","29.9"],["10/04/2024","0","29.9","0","29.9","29.9","29.9","29.9"],["11/04/2024","2.34","30.6","27580","32.5","28.1","29.9","30.6"],["14/04/2024","0","30.6","505","30.8","30.6","30.8","30.6"],["15/04/2024","-0.33","30.5","635","30.2","30","30.6","30.5"],["16/04/2024","-3.61","29.4","1515","30.6","28.4","30.5","29.4"],["17/04/2024","-3.4","28.4","2780","29.5","27.9","29.5","28.4"],["18/04/2024","-4.23","27.2","6817","28","27","28.4","27.2"],["21/04/2024","-0.74","27","553","27","25.7","25.7","27"],["24/04/2024","0","27","0","27","27","27","27"],["25/04/2024","0","27","162","27","27","27","27"],["30/04/2024","0","27","5482","27.2","26.9","27","27"],["01/05/2024","0","27","0","27","27","27","27"],["02/05/2024","0","27","130","27.5","27.5","27.5","27"],["05/05/2024","0.37","27.1","5097","28","26.6","27","27.1"],["06/05/2024","0","27.1","0","27.1","27.1","27.1","27.1"],["07/05/2024","0","27.1","0","27.1","27.1","27.1","27.1"],["08/05/2024","0","27.1","0","27.1","27.1","27.1","27.1"],["09/05/2024","-2.21","26.5","16193","29","24.3","27.1","26.5"],["12/05/2024","0","26.5","0","26.5","26.5","26.5","26.5"],["15/05/2024","0","26.5","0","26.5","26.5","26.5","26.5"],["16/05/2024","1.89","27","3908","27.6","26.6","26.8","27"],["19/05/2024","0","27","0","27","27","27","27"],["20/05/2024","0","27","0","27","27","27","27"],["21/05/2024","0","27","0","27","27","27","27"],["22/05/2024","0.74","27.2","4452","27.6","26.1","27.6","27.2"],["23/05/2024","-0.37","27.1","1432","27.6","26.9","27.6","27.1"],["26/05/2024","0","27.1","0","27.1","27.1","27.1","27.1"],["27/05/2024","0","27.1","0","27.1","27.1","27.1","27.1"],["28/05/2024","0.74","27.3","2676","27.6","26.1","27.1","27.3"],["29/05/2024","-4.4","26.1","2003","27.6","26.1","27.6","26.1"],["30/05/2024","0","26.1","24","26.9","26.9","26.9","26.1"],["02/06/2024","0","26.1","0","26.1","26.1","26.1","26.1"],["03/06/2024","4.98","27.4","7080","30","26.1","26.1","27.4"],["04/06/2024","0.73","27.6","6539","30","26","27.4","27.6"],["05/06/2024","-0.72","27.4","758","27.6","26","27.6","27.4"],["06/06/2024","-2.92","26.6","2321","27.4","26.5","27.4","26.6"],["09/06/2024","1.88","27.1","545","29.9","27.4","27.4","27.1"],["10/06/2024","-3.32","26.2","11853","26.5","26.1","27.1","26.2"],["13/06/2024","6.11","27.8","5161","29.8","26.2","26.2","27.8"],["16/06/2024","-1.8","27.3","1010","27","26","27.8","27.3"],["17/06/2024","-1.47","26.9","609","27","26","27.3","26.9"],["18/06/2024","0","26.9","0","26.9","26.9","26.9","26.9"],["19/06/2024","0","26.9","0","26.9","26.9","26.9","26.9"],["20/06/2024","0","26.9","539","27","26.9","26.9","26.9"],["23/06/2024","-1.49","26.5","1293","26.9","26.1","26.9","26.5"],["24/06/2024","0.38","26.6","801","26.7","26.7","26.5","26.6"],["25/06/2024","0","26.6","0","26.6","26.6","26.6","26.6"],["26/06/2024","0.38","26.7","2272","26.9","26.6","26.6","26.7"],["27/06/2024","0","26.7","0","26.7","26.7","26.7","26.7"],["01/07/2024","0","26.7","0","26.7","26.7","26.7","26.7"],["02/07/2024","0","26.7","0","26.7","26.7","26.7","26.7"],["03/07/2024","0","26.7","27","27.1","27.1","27.1","26.7"],["04/07/2024","-3","25.9","2594","27.1","25.3","27.1","25.9"],["07/07/2024","0","25.9","0","25.9","25.9","25.9","25.9"],["08/07/2024","-3.09","25.1","4462","26.6","24.9","26","25.1"],["09/07/2024","0","25.1","25","25.1","25.1","25.1","25.1"],["10/07/2024","-2.39","24.5","1654","24.8","24","25.1","24.5"],["11/07/2024","-2.86","23.8","80362","26","22","24.5","23.8"],["14/07/2024","-1.68","23.4","8674","24","22.8","24","23.4"],["15/07/2024","0","23.4","0","23.4","23.4","23.4","23.4"],["16/07/2024","-5.13","22.2","2934","22.5","22","23.4","22.2"],["17/07/2024","0","22.2","0","22.2","22.2","22.2","22.2"],["18/07/2024","-4.05","21.3","1702","22.2","20.8","22.2","21.3"],["21/07/2024","-5.16","20.2","4599","20.8","20.1","21.3","20.2"],["22/07/2024","2.48","20.7","4538","21.7","19","20.2","20.7"],["23/07/2024","0","20.7","0","20.7","20.7","20.7","20.7"],["24/07/2024","-7.73","19.1","14612","19.8","18.9","20.7","19.1"],["25/07/2024","-1.05","18.9","4603","19.1","18","19","18.9"],["28/07/2024","0.53","19","12941","20.2","18","18.9","19"],["29/07/2024","0.53","19.1","14465","19.9","19","19","19.1"],["30/07/2024","0","19.1","5000","19.1","19.1","19.1","19.1"],["31/07/2024","0.52","19.2","5942","20.1","18.1","19.1","19.2"],["01/08/2024","-0.52","19.1","4070","20.3","18.5","19.2","19.1"],["04/08/2024","0","19.1","8","19.1","19.1","19.1","19.1"],["05/08/2024","-1.57","18.8","9189","20.3","18","18","18.8"],["06/08/2024","-1.06","18.6","8492","20.1","17.7","18.8","18.6"],["07/08/2024","7.53","20","3007","20.1","19.1","19.1","20"],["08/08/2024","-3.5","19.3","1415","19.2","19","20","19.3"],["11/08/2024","5.18","20.3","2882","20.9","19.7","19.3","20.3"],["12/08/2024","0","20.3","0","20.3","20.3","20.3","20.3"],["14/08/2024","-0.99","20.1","3489","20.6","20","20.6","20.1"],["15/08/2024","-0.5","20","156","20.4","19.3","20.4","20"],["18/08/2024","0","20","0","20","20","20","20"],["19/08/2024","1","20.2","5771","20.8","20","20.1","20.2"],["20/08/2024","0","20.2","10209","20.5","20","20.2","20.2"],["21/08/2024","0","20.2","0","20.2","20.2","20.2","20.2"],["22/08/2024","-4.95","19.2","11294","20.2","19.2","20.2","19.2"],["25/08/2024","0","19.2","0","19.2","19.2","19.2","19.2"],["26/08/2024","3.65","19.9","18800","20","19.3","19.3","19.9"],["27/08/2024","24.12","24.7","47873","28","20.3","20.3","24.7"],["28/08/2024","-6.48","23.1","160946","33","22","29.9","23.1"],["29/08/2024","2.16","23.6","62786","25","22","22.5","23.6"],["01/09/2024","5.51","24.9","12593","25.9","23.8","23.6","24.9"],["02/09/2024","4.82","26.1","6862","27","25.1","25.2","26.1"],["03/09/2024","1.15","26.4","9103","27","26","26.3","26.4"],["04/09/2024","0","26.4","27","26.7","26.7","26.7","26.4"],["05/09/2024","-3.79","25.4","519444","44","24.1","26.4","25.4"],["10/09/2024","-2.95","23","15088","23.9","22.4","23.7","23"],["11/09/2024","-7.83","21.2","84621","23.5","20.8","23.1","21.2"],["12/09/2024","-5.66","20","155198","22","19.5","21.2","20"],["15/09/2024","-0.5","19.9","64916","21.8","19.6","20.3","19.9"],["16/09/2024","1.01","20.1","22881","21","19.5","19.9","20.1"],["17/09/2024","1.99","20.5","103194","22.4","19.9","20.1","20.5"],["18/09/2024","0","20.5","622","20.6","20.6","20.6","20.5"],["19/09/2024","2.44","21","23726","22","20.2","20.5","21"],["22/09/2024","-0.48","20.9","61536","22.2","20","21","20.9"],["23/09/2024","-3.83","20.1","39496","21.8","20","20.9","20.1"],["24/09/2024","2.49","20.6","9578","21.8","20","20.4","20.6"],["25/09/2024","7.77","22.2","103141","23","19.7","20.6","22.2"],["26/09/2024","-1.8","21.8","40475","22.4","20.7","22.4","21.8"],["29/09/2024","-5.5","20.6","55309","23.1","20.5","23.1","20.6"],["30/09/2024","3.88","21.4","10683","22","20.8","20.6","21.4"],["01/10/2024","6.54","22.8","57177","23.7","20.8","21.4","22.8"],["06/10/2024","-0.88","22.6","75676","24","21","22.8","22.6"],["07/10/2024","2.65","23.2","48785","24.4","22.5","22.6","23.2"],["08/10/2024","3.88","24.1","27353","24.6","23.6","23.2","24.1"],["09/10/2024","-2.49","23.5","36957","24.5","22.9","24.1","23.5"],["10/10/2024","-3.83","22.6","7330","23.9","22.2","23.9","22.6"],["13/10/2024","0","22.6","2328","23.4","22.3","22.6","22.6"],["14/10/2024","1.33","22.9","19738","23.7","22","22.6","22.9"],["15/10/2024","6.55","24.4","132759","25.3","22.5","22.9","24.4"],["20/10/2024","4.1","25.4","20137","26","24.4","24.4","25.4"],["21/10/2024","3.54","26.3","6832","26.9","26","25.4","26.3"],["22/10/2024","0","26.3","0","26.3","26.3","26.3","26.3"],["27/10/2024","-1.52","25.9","30594","27.3","25.5","26.3","25.9"],["28/10/2024","-5.02","24.6","37572","25.8","24","25.9","24.6"],["29/10/2024","2.85","25.3","12704","25.8","24.6","24.6","25.3"],["30/10/2024","0.79","25.5","4918","26","25","26","25.5"],["31/10/2024","-0.39","25.4","64615","27","24.1","25.9","25.4"],["03/11/2024","4.49","265.4","28604","279.7","253","254","265.4"],["04/11/2024","1.09","268.3","17331","275.1","260","270.4","268.3"],["05/11/2024","0.93","270.8","4268","271","270.7","270.7","270.8"],["06/11/2024","0.81","273","3797","275","272","272","273"],["07/11/2024","26.19","344.5","307281","350","275","275","344.5"],["10/11/2024","22.64","422.5","653413","447","363","363","422.5"],["11/11/2024","-11.12","375.5","435373","415","366.4","415","375.5"],["12/11/2024","-3.73","361.5","114671","387.4","350","387.4","361.5"],["13/11/2024","-7.66","333.8","83829","365","320","361.5","333.8"],["14/11/2024","-3.06","323.6","29018","353","300","333.8","323.6"],["17/11/2024","4.11","336.9","18207","346.6","332.9","345.3","336.9"],["18/11/2024","4.07","350.6","25402","360","337","336.9","350.6"],["19/11/2024","8.67","381","67314","410","356.5","356.5","381"],["20/11/2024","6.19","404.6","73104","415","387.7","387.7","404.6"],["21/11/2024","27.04","514","357124","529.7","415","415","514"],["24/11/2024","39.12","715.1","649936","740.1","510","530.2","715.1"],["25/11/2024","-3.48","690.2","531566","766.8","664","737.9","690.2"],["26/11/2024","5.1","725.4","353590","800","667","733","725.4"],["27/11/2024","0.19","726.8","74691","748","719.2","748","726.8"],["28/11/2024","-12.84","633.5","271457","730","555","726.8","633.5"],["01/12/2024","2.62","650.1","41911","699.9","605","640","650.1"],["02/12/2024","0.43","652.9","21917","670.9","626","670","652.9"],["03/12/2024","-4.98","620.4","39123","673.7","600","670","620.4"],["04/12/2024","-6.82","578.1","73101","680","566.1","640.2","578.1"],["05/12/2024","0.02","578.2","172922","620","526.1","578.1","578.2"],["08/12/2024","1.05","584.3","21186","597.9","575","588.3","584.3"],["09/12/2024","2.31","597.8","27319","602.7","585","602.7","597.8"],["10/12/2024","1.67","607.8","51069","636.6","590","597.8","607.8"],["11/12/2024","0.67","611.9","30528","670","600","607.8","611.9"],["12/12/2024","1.27","619.7","15437","648","611.9","611.9","619.7"],["15/12/2024","0.53","623","630","630.6","619","619.7","623"],["16/12/2024","-1.97","610.7","23927","640","590.1","623","610.7"],["17/12/2024","-4.13","585.5","18918","620","580","620","585.5"],["18/12/2024","2.49","600.1","86765","631.8","585.5","585.5","600.1"],["19/12/2024","3.27","619.7","269293","646.9","560","630","619.7"],["22/12/2024","1.03","626.1","131915","655","620","650","626.1"],["23/12/2024","-2.59","609.9","64320","645.9","605","626.1","609.9"],["24/12/2024","2.48","625","118510","650","605","609.9","625"],["25/12/2024","7.23","670.2","115695","718","649.9","649.9","670.2"],["26/12/2024","1.61","681","59049","718","680","718","681"],["29/12/2024","2.85","700.4","47558","726","695","726","700.4"],["30/12/2024","0.51","704","42307","725","641","641","704"],["31/12/2024","-0.47","700.7","110217","725.8","680","704","700.7"],["01/01/2025","3.43","724.7","2805","735.7","699","700.7","724.7"],["02/01/2025","0.28","726.7","93873","781.9","725","724.7","726.7"],["05/01/2025","18.48","861","198958","899","720","720","861"],["06/01/2025","5.71","910.2","104413","917.7","880","915","910.2"],["07/01/2025","-4.5","869.2","52217","937.4","835.2","910.2","869.2"],["08/01/2025","-0.1","868.3","11609","887.8","865","865","868.3"],["09/01/2025","5.24","913.8","8589","930.1","800.1","912.7","913.8"],["12/01/2025","0.45","917.9","17449","937.5","900","929.8","917.9"],["13/01/2025","-2.32","896.6","37220","936","850","935","896.6"],["14/01/2025","-4.08","860","41935","930","850.1","925.2","860"],["15/01/2025","4.09","895.2","11046","905","887.5","887.5","895.2"],["16/01/2025","-6.05","841","55271","935","840","923.7","841"],["19/01/2025","3.61","871.4","25228","884.7","841","867.9","871.4"],["20/01/2025","1.12","881.2","9499","900","879","900","881.2"],["21/01/2025","1.58","895.1","1891","909.3","900","900","895.1"],["22/01/2025","0.18","896.7","1034","900","899","900","896.7"],["23/01/2025","-5.24","849.7","51050","900","800","896.7","849.7"],["26/01/2025","3.18","876.7","3673","876.8","876.7","876.8","876.7"],["27/01/2025","-4.07","841","35793","880","800.1","820","841"],["28/01/2025","-2.87","816.9","17033","850","800","850","816.9"],["29/01/2025","0.49","820.9","25153","850","795","816.9","820.9"],["30/01/2025","0.01","821","911","847","820.9","820.9","821"],["02/02/2025","1.06","829.7","842","845","835","835","829.7"],["03/02/2025","1.45","841.7","1688","850","844","844","841.7"],["04/02/2025","-0.8","835","110340","850","819","841.7","835"],["05/02/2025","0.74","841.2","3272","850","835","835","841.2"],["06/02/2025","0.42","844.7","1708","850","800","841.2","844.7"],["09/02/2025","1.61","858.3","708","885.5","885.5","885.5","858.3"],["10/02/2025","1.89","874.5","24495","885.5","824","885.5","874.5"],["11/02/2025","0.85","881.9","1854","883","883","883","881.9"],["12/02/2025","-0.9","874","4982","885.5","846.9","885.5","874"],["13/02/2025","-5.48","826.1","50347","885.5","791","874","826.1"],["16/02/2025","0.61","831.1","48597","885.5","824.9","885.5","831.1"],["17/02/2025","-3.62","801","62822","830","770","830","801"],["18/02/2025","0.44","804.5","1466","825","789","825","804.5"],["19/02/2025","1.62","817.5","1318","824","824","804.5","817.5"],["20/02/2025","0.62","822.6","2509","825","785.1","825","822.6"],["23/02/2025","-3.72","792","2392","822.6","789.7","822.6","792"],["24/02/2025","2.34","810.5","25052","825","792","792","810.5"],["25/02/2025","0.51","814.6","32733","825","780.1","800.1","814.6"],["26/02/2025","-1.22","804.7","7613","825","782.1","814.6","804.7"],["27/02/2025","-4.87","765.5","20570","808","744","808","765.5"],["02/03/2025","-1.16","756.6","51887","765.5","707","750","756.6"],["03/03/2025","0.09","757.3","380","760","760","760","757.3"],["04/03/2025","0","757.3","2999","757.3","757.3","757.3","757.3"],["05/03/2025","0.12","758.2","760","759.7","759.7","757.3","758.2"],["06/03/2025","-0.13","757.2","14061","759.8","757.1","759.8","757.2"],["09/03/2025","-2.23","740.3","26679","766","710","766","740.3"],["10/03/2025","-1.59","728.5","24100","740","710","720","728.5"],["11/03/2025","0","728.5","233","728.5","728.5","728.5","728.5"],["12/03/2025","0","728.5","0","728.5","728.5","728.5","728.5"],["13/03/2025","-4.06","698.9","5465","728.9","673.9","728.5","698.9"],["17/03/2025","-7.88","651.1","36294","699.8","630","706.8","651.1"],["18/03/2025","-3.19","630.3","15846","650","610","651.1","630.3"],["19/03/2025","-4.36","602.8","13184","639","575.2","639","602.8"],["20/03/2025","-1.96","591","13871","603","578.7","602.8","591"],["23/03/2025","0","591","0","591","591","591","591"],["24/03/2025","0.05","591.3","237","599.9","591","591","591.3"],["25/03/2025","0.51","594.3","623","600","590.7","600","594.3"],["26/03/2025","0.96","600","2340","600","600","594.3","600"],["30/03/2025","0","600","0","600","600","600","600"],["31/03/2025","0","600","0","600","600","600","600"],["01/04/2025","0","600","0","600","600","600","600"],["02/04/2025","-0.08","599.5","598","598.3","598.3","600","599.5"],["03/04/2025","-0.38","597.2","36491","600","595.9","599.5","597.2"],["06/04/2025","0","597.2","0","597.2","597.2","597.2","597.2"],["07/04/2025","0","597.2","0","597.2","597.2","597.2","597.2"],["08/04/2025","-0.18","596.1","534","599.8","590","597.2","596.1"],["09/04/2025","-0.07","595.7","46","580","580","596.1","595.7"],["10/04/2025","-1.26","588.2","20976","600","560","595.7","588.2"],["14/04/2025","-1.99","576.5","4237","589.9","564.8","588.2","576.5"],["15/04/2025","0","576.5","0","576.5","576.5","576.5","576.5"],["16/04/2025","-0.35","574.5","628","576","570","576.5","574.5"],["17/04/2025","0","574.5","0","574.5","574.5","574.5","574.5"],["20/04/2025","-1.15","567.9","1811","574.5","559.4","574.5","567.9"],["21/04/2025","-0.76","563.6","928","559.3","559.3","567.9","563.6"],["22/04/2025","0","563.6","0","563.6","563.6","563.6","563.6"],["23/04/2025","0","563.6","152","563.6","563.6","563.6","563.6"],["24/04/2025","-2.93","547.1","2386","550.1","540","563.6","547.1"],["27/04/2025","-1.57","538.5","10900","550","532.7","549.9","538.5"],["28/04/2025","0","538.5","248","538.5","538.5","538.5","538.5"],["29/04/2025","-2.14","527","6471","538.8","515","538.5","527"],["04/05/2025","3.87","547.4","5080","550.1","529.5","550.1","547.4"],["05/05/2025","-0.24","546.1","176","532.8","532.8","547.4","546.1"],["06/05/2025","-3.61","526.4","6490","535","500","546.1","526.4"],["07/05/2025","-0.55","523.5","1095","547.3","516.6","526","523.5"],["08/05/2025","1.59","531.8","780","547.3","540","547.3","531.8"],["11/05/2025","0","531.8","0","531.8","531.8","531.8","531.8"],["12/05/2025","0","531.8","0","531.8","531.8","531.8","531.8"],["13/05/2025","1.35","539","57545","540","519","531.8","539"],["14/05/2025","0","539","0","539","539","539","539"],["15/05/2025","0","539","0","539","539","539","539"],["18/05/2025","-1.67","530","2120","530","530","539","530"],["19/05/2025","0","530","0","530","530","530","530"],["20/05/2025","0.51","532.7","1987","540","516.5","516.5","532.7"],["21/05/2025","1.28","539.5","7154","547.3","521.7","532.7","539.5"],["22/05/2025","-3.52","520.5","2082","540","516.5","539.5","520.5"],["25/05/2025","0.4","522.6","268","536.1","536.1","536.1","522.6"],["26/05/2025","0","522.6","0","522.6","522.6","522.6","522.6"],["27/05/2025","-1.59","514.3","9746","529","500","522.6","514.3"],["28/05/2025","2.57","527.5","9183","540","520","520","527.5"],["29/05/2025","-1.4","520.1","5159","527.5","520","527.5","520.1"],["03/06/2025","1.69","528.9","17131","600","500","520.1","528.9"],["04/06/2025","10.49","584.4","13167","940","542.1","542.1","584.4"],["05/06/2025","-0.87","579.3","24081","614","570","580","579.3"],["08/06/2025","-2.61","564.2","21016","614.9","530.1","579.3","564.2"],["09/06/2025","1.33","571.7","19993","615","520","564.2","571.7"],["10/06/2025","-2.22","559","13388","585","543.1","544","559"],["11/06/2025","0.98","564.5","14226","590","535","559","564.5"],["12/06/2025","0.43","566.9","26299","596.7","500","564.5","566.9"],["15/06/2025","-0.3","565.2","108","538","538","566.9","565.2"],["16/06/2025","0.3","566.9","12528","593","536.9","565.2","566.9"],["17/06/2025","4.57","592.8","2229","593","592.5","566.9","592.8"],["18/06/2025","0","592.8","0","592.8","592.8","592.8","592.8"],["19/06/2025","0","592.8","0","592.8","592.8","592.8","592.8"],["22/06/2025","1.5","601.7","4308","648","593","593","601.7"],["23/06/2025","0.38","604","549","610","610","601.7","604"],["24/06/2025","0","604","0","604","604","604","604"],["25/06/2025","-0.25","602.5","6025","609.9","600","604","602.5"],["26/06/2025","1.24","610","23180","610","610","610","610"],["29/06/2025","0","610","610","610","610","610","610"],["30/06/2025","-0.02","609.9","12906","610","609","610","609.9"],["01/07/2025","0.87","615.2","2184","648","580","648","615.2"],["02/07/2025","0","615.2","0","615.2","615.2","615.2","615.2"],["03/07/2025","0.24","616.7","1574","648","615.2","615.2","616.7"],["06/07/2025","10.99","684.5","7242","739.9","570","616.7","684.5"],["07/07/2025","0.03","684.7","1657","690","630","684.5","684.7"],["08/07/2025","0","684.7","192","684.7","684.7","684.7","684.7"],["09/07/2025","0.2","686.1","566","690","690","684.7","686.1"],["10/07/2025","0.38","688.7","1703","689.5","689.5","686.1","688.7"],["13/07/2025","0","688.7","0","688.7","688.7","688.7","688.7"],["14/07/2025","0","688.7","7121","689.5","680","688.7","688.7"],["15/07/2025","0.15","689.7","6380","690","689.5","688.7","689.7"],["16/07/2025","-0.1","689","3618","690","689","690","689"],["17/07/2025","0.04","689.3","587","690","690","689","689.3"],["20/07/2025","-2.64","671.1","5376","689.8","620.4","689.3","671.1"],["21/07/2025","2.65","688.9","14398","690","670","671.1","688.9"],["22/07/2025","0.06","689.3","725","690","690","688.9","689.3"],["23/07/2025","0.49","692.7","17525","723","675.5","689.3","692.7"],["24/07/2025","4.37","723","35253","723","723","723","723"],["27/07/2025","0.32","725.3","24479","730","723","723","725.3"],["28/07/2025","0.15","726.4","1628","730","720.1","725.3","726.4"],["29/07/2025","9.44","795","74692","799","730","726.4","795"],["30/07/2025","0.2","796.6","9647","800","779.1","795","796.6"],["31/07/2025","-0.28","794.4","208","770","770","796.6","794.4"],["04/08/2025","0.04","794.7","239","796.6","796.6","796.6","794.7"],["05/08/2025","-0.19","793.2","2149","796.6","750","796.6","793.2"],["06/08/2025","0","793.2","0","793.2","793.2","793.2","793.2"],["07/08/2025","0.43","796.6","2111","796.6","796.6","793.2","796.6"],["10/08/2025","-0.15","795.4","25873","796.6","795","796.6","795.4"],["11/08/2025","-0.05","795","25043","795.4","795","795.4","795"],["12/08/2025","0","795","0","795","795","795","795"],["13/08/2025","-0.65","789.8","13679","790","750","795","789.8"],["14/08/2025","-0.68","784.4","1132","789.7","760","789.8","784.4"],["17/08/2025","-2.42","765.4","11122","784.4","755","784.4","765.4"],["18/08/2025","-4.76","729","7983","750","710","765.4","729"],["19/08/2025","-0.15","727.9","99","710","710","729","727.9"],["20/08/2025","-3.97","699","9597","699","699","727.9","699"],["21/08/2025","0","699","0","699","699","699","699"],["24/08/2025","-11.42","619.2","21616","680","616","699","619.2"],["25/08/2025","-0.21","617.9","4412","619.2","611.9","619.2","617.9"],["26/08/2025","-1.81","606.7","5455","610","600","617.9","606.7"],["27/08/2025","3.96","630.7","13321","690","621","621","630.7"],["28/08/2025","7.12","675.6","10087","679.9","669.9","679.9","675.6"],["31/08/2025","0.21","677","2803","679.9","668","679.9","677"],["01/09/2025","0","677","0","677","677","677","677"],["02/09/2025","-1.83","664.6","17945","677","630","677","664.6"],["03/09/2025","0","664.6","0","664.6","664.6","664.6","664.6"],["04/09/2025","0","664.6","0","664.6","664.6","664.6","664.6"],["07/09/2025","0","664.6","0","664.6","664.6","664.6","664.6"],["08/09/2025","0","664.6","0","664.6","664.6","664.6","664.6"],["09/09/2025","0","664.6","199","664.6","664.6","664.6","664.6"],["10/09/2025","0","664.6","0","664.6","664.6","664.6","664.6"],["11/09/2025","-2.54","647.7","22859","660","592","664.6","647.7"],["14/09/2025","0","647.7","479","647.7","647.7","647.7","647.7"],["15/09/2025","0.46","650.7","9110","660","650","647.7","650.7"],["16/09/2025","0","650.7","0","650.7","650.7","650.7","650.7"],["17/09/2025","0","650.7","0","650.7","650.7","650.7","650.7"],["18/09/2025","0","650.7","0","650.7","650.7","650.7","650.7"],["21/09/2025","0","650.7","521","650.7","650.7","650.7","650.7"],["25/09/2025","0","650.7","0","650.7","650.7","650.7","650.7"],["28/09/2025","0","650.7","0","650.7","650.7","650.7","650.7"],["29/09/2025","-6.41","609","4573","637.5","555","650.7","609"],["30/09/2025","0","609","0","609","609","609","609"],["05/10/2025","0","609","0","609","609","609","609"],["08/10/2025","-8","560.3","34453","580","500","609","560.3"],["09/10/2025","-1.82","550.1","6980","560.3","522","560.3","550.1"],["12/10/2025","4.8","576.5","4624","598","548","550.1","576.5"],["15/10/2025","-5.53","544.6","24702","576.5","526.5","576.5","544.6"],["16/10/2025","-0.81","540.2","9178","544","520","544.6","540.2"],["19/10/2025","-3.02","523.9","22825","540","500","540.2","523.9"],["20/10/2025","-0.48","521.4","783","523.9","512","523.9","521.4"],["21/10/2025","-3.07","505.4","51529","521.4","505","521.4","505.4"],["22/10/2025","0.16","506.2","24025","519.9","505","505.4","506.2"],["23/10/2025","-4.82","481.8","137853","500","475.1","506.2","481.8"],["26/10/2025","1.6","489.5","27666","518","464.5","481.8","489.5"],["27/10/2025","1.16","495.2","16253","500","468","489.5","495.2"],["28/10/2025","0.42","497.3","17038","500","460.9","500","497.3"],["29/10/2025","-1.15","491.6","1770","500","485.9","497.3","491.6"],["30/10/2025","0","491.6","0","491.6","491.6","491.6","491.6"],["02/11/2025","20.57","592.7","21461","600","542.1","600","592.7"],["03/11/2025","0.03","592.9","60","600","600","600","592.9"],["04/11/2025","-0.27","591.3","165","570","570","592.9","591.3"],["05/11/2025","-4.48","564.8","6874","570","500","591.3","564.8"],["06/11/2025","6.23","600","202363","600","500","564.8","600"],["09/11/2025","-4.78","571.3","29910","600","570","600","571.3"],["10/11/2025","4.95","599.6","3406","600","571.3","571.3","599.6"],["11/11/2025","-5.69","565.5","15008","599.6","542","599.6","565.5"],["12/11/2025","-4.63","539.3","13164","565.5","530.1","565.5","539.3"],["13/11/2025","-1.22","532.7","9339","570","510.1","539.3","532.7"],["16/11/2025","-7.79","491.2","65049","600","450","599","491.2"],["17/11/2025","-7.02","456.7","37604","481","420","481","456.7"],["18/11/2025","-5.43","431.9","39783","446","415","425","431.9"],["19/11/2025","10.84","478.7","17120","544","438","438","478.7"],["20/11/2025","9.65","524.9","6288","529","516","521","524.9"],["23/11/2025","4.04","546.1","3320","550","524.9","524.9","546.1"],["24/11/2025","-0.05","545.8","10511","546.1","545.7","546.1","545.8"],["25/11/2025","-3.77","525.2","26461","550","518.4","550","525.2"],["26/11/2025","4.11","546.8","2390","549.9","525.2","525.2","546.8"],["27/11/2025","0.46","549.3","4213","550","547.8","550","549.3"],["30/11/2025","0","549.3","225","549.3","549.3","549.3","549.3"],["01/12/2025","0","549.3","121","549.3","549.3","549.3","549.3"],["02/12/2025","1.69","558.6","17556","595","500.4","549.3","558.6"],["03/12/2025","3.65","579","7741","580","561.9","558.6","579"],["04/12/2025","0","579","371","579","579","579","579"],["07/12/2025","-3.92","556.3","15754","570","535.1","579","556.3"],["08/12/2025","-5.86","523.7","19099","554.9","507","556.3","523.7"],["09/12/2025","-0.48","521.2","232","523.7","502.1","523.7","521.2"],["10/12/2025","-5.83","490.8","24113","521.2","480","521.2","490.8"],["11/12/2025","9.29","536.4","6115","540","490.8","490.8","536.4"],["14/12/2025","-5","509.6","22235","550","492","550","509.6"],["15/12/2025","-0.37","507.7","355","509.6","500","509.6","507.7"],["16/12/2025","-0.32","506.1","1157","507.7","488.1","507.7","506.1"],["17/12/2025","-4.05","485.6","29050","510","473.6","506.1","485.6"],["18/12/2025","-0.04","485.4","11154","485.6","483.2","485.6","485.4"],["21/12/2025","0.47","487.7","82279","530","485.4","485.4","487.7"],["22/12/2025","7.65","525","1906","530","492.5","530","525"],["23/12/2025","0.21","526.1","10358","530","501","530","526.1"],["24/12/2025","-7.24","488","29511","545","470","526.1","488"],["25/12/2025","0.25","489.2","19753","507","488","488","489.2"],["28/12/2025","8.73","531.9","13139","545","487","487","531.9"],["29/12/2025","-6","500","31518","544","490","531.9","500"],["30/12/2025","0.88","504.4","1396","517","500","500","504.4"],["31/12/2025","0.06","504.7","38195","534","491","517","504.7"],["01/01/2026","-1.13","499","4521","499.9","490","504.7","499"],["05/01/2026","-1.2","493","27757","516.9","486.7","499","493"],["06/01/2026","-0.99","488.1","36251","490","480","493","488.1"],["07/01/2026","-0.02","488","2191","488.1","488","488.1","488"],["08/01/2026","-0.51","485.5","20345","489.9","480.1","488","485.5"],["12/01/2026","-1.58","473.7","144048","490","470","481.3","473.7"],["13/01/2026","0.82","477.6","21577","495.4","470.4","473.7","477.6"],["14/01/2026","-0.54","475","6118","477.6","475","477.6","475"],["15/01/2026","-1.98","465.6","16172","475","460","475","465.6"],["19/01/2026","-2.32","454.8","36720","465.6","441.2","465.6","454.8"],["20/01/2026","-3.52","438.8","75116","460","434","460","438.8"],["21/01/2026","1","443.2","48631","459.1","434","451.7","443.2"],["22/01/2026","3.47","458.6","17974","465.6","449.3","443.2","458.6"],["26/01/2026","0.38","470.9","42524","499.9","469.9","469.1","470.9"],["27/01/2026","0","470.9","1474","470.9","470.9","470.9","470.9"],["28/01/2026","-0.19","470","5076","470.9","470","470.9","470"],["29/01/2026","4.09","489.2","3253","500","475","500","489.2"],["02/02/2026","0.76","491.4","5430","500","491","500","491.4"],["03/02/2026","4.46","513.3","23194","520","491","491.4","513.3"],["04/02/2026","-3.27","496.5","25625","513.3","493","513.3","496.5"],["05/02/2026","2.72","510","139306","510","492","492","510"],["09/02/2026","1.54","514.2","17528","525","506.4","506.4","514.2"],["10/02/2026","0.84","518.5","27980","525","514","514.2","518.5"],["11/02/2026","2.2","529.9","115853","530","500","500","529.9"],["12/02/2026","-2.6","516.1","14674","528","500","529.9","516.1"],["16/02/2026","1.27","518.6","3967","520","513","512.1","518.6"],["17/02/2026","0.35","520.4","15997","525","518","518","520.4"],["18/02/2026","-3.15","504","99308","529.9","502","520.4","504"],["19/02/2026","0.02","504.1","25048","510","502","504","504.1"],["23/02/2026","-1.28","499.9","55268","506","498","506","499.9"],["24/02/2026","-0.36","498.1","9648","500","498","500","498.1"],["25/02/2026","-0.16","497.3","8389","510","492","510","497.3"],["26/02/2026","-0.48","494.9","7111","499.9","489.5","497.3","494.9"],["02/03/2026","2.89","505","36747","548","490","490.8","505"],["04/03/2026","-0.2","504","2036","504","504","505","504"],["05/03/2026","-0.95","499.2","3310","500","498","500","499.2"],["09/03/2026","-0.02","498.9","6107","499","498.9","499","498.9"],["10/03/2026","7.28","535.2","8184","548","498.9","498.9","535.2"],["11/03/2026","-1.1","529.3","2769","535.2","528","535.2","529.3"],["12/03/2026","-8.9","482.2","119821","500","458","500","482.2"],["16/03/2026","-2.6","453.4","107957","480","432","465.5","453.4"],["17/03/2026","1.76","461.4","2330","469.9","460","469.9","461.4"],["18/03/2026","-0.22","460.4","5059","461","458.5","461","460.4"],["19/03/2026","-0.02","460.3","2909","466.6","460","466.6","460.3"],["23/03/2026","1.56","455","772","466.6","448","448","455"],["24/03/2026","-0.92","450.8","3936","460","440","455","450.8"],["25/03/2026","-0.33","449.3","2705","450.8","441","450.8","449.3"],["26/03/2026","-0.49","447.1","1631","449","440","449.3","447.1"],["30/03/2026","-2.24","459.1","34426","470","450","469.6","459.1"],["31/03/2026","8.95","500.2","38564","525","430","459.1","500.2"],["06/04/2026","0.4","502","50106","628","476.2","500","502"],["09/04/2026","12.57","565.1","207222","625","550","624","565.1"],["13/04/2026","-0.45","572.4","34427","610","560","610","572.4"],["14/04/2026","-3.04","555","108857","572.4","531.1","572.4","555"],["15/04/2026","-0.05","554.7","101514","588","550.2","588","554.7"],["16/04/2026","-0.43","552.3","139844","576.5","550","554.7","552.3"],["20/04/2026","-0.09","575","7602","575.5","575","575.5","575"],["23/04/2026","0.96","580.5","64430","600","575","575","580.5"],["27/04/2026","0.78","594.9","13832","608","590.3","590.3","594.9"],["28/04/2026","-2.3","581.2","12310","594.9","559","594.9","581.2"],["29/04/2026","-0.28","579.6","4208","581.2","579","581.2","579.6"],["30/04/2026","-0.22","578.3","38580","580","565.5","579.6","578.3"],["04/05/2026","0.62","600.7","70509","619","594.9","619","600.7"],["05/05/2026","-2.11","588","36055","600.7","574.8","600.7","588"],["06/05/2026","-1.36","580","24203","580","580","588","580"],["07/05/2026","11.64","647.5","1129749","647.5","575","580","647.5"],["11/05/2026","1.23","676.4","56628","680","665","668.2","676.4"],["12/05/2026","1.49","686.5","113072","704","647","676.4","686.5"],["13/05/2026","-0.45","683.4","431764","690.5","602","686.5","683.4"],["14/05/2026","7.42","734.1","320207","740","696.9","700","734.1"],["18/05/2026","-9.15","680.5","105330","749.8","674.1","749","680.5"],["19/05/2026","5.92","720.8","58082","740","674.1","680.5","720.8"],["20/05/2026","3.12","743.3","92075","749.8","733.2","735","743.3"],["25/05/2026","0.31","745.6","29011","748","745","748","745.6"],["26/05/2026","-6.65","696","73346","749.8","676","745.6","696"],["27/05/2026","-4.18","666.9","74430","749.8","652.2","749.8","666.9"],["28/05/2026","0.79","672.2","4564","679.9","666.9","666.9","672.2"],["01/06/2026","-5.75","627.6","28837","668","612","665.9","627.6"],["02/06/2026","-4.29","600.7","26749","640","595.5","640","600.7"],["03/06/2026","-0.32","598.8","8724","600.7","592.2","600.7","598.8"],["04/06/2026","-1.82","587.9","8283","599.2","570","599.2","587.9"],["08/06/2026","1.85","631.5","4774","640","620","620","631.5"],["09/06/2026","-3.9","606.9","22826","631.5","598.5","631.5","606.9"],["10/06/2026","-2.32","592.8","10268","606.9","575","606.9","592.8"],["11/06/2026","1.69","602.8","4129","602.9","592.8","592.8","602.8"],["15/06/2026","-7.05","560.4","20555","600","550","602.9","560.4"],["16/06/2026","-0.41","558.1","5067","603","546.3","603","558.1"],["17/06/2026","5.84","590.7","14850","599.8","588.5","599.8","590.7"],["18/06/2026","0.58","594.1","6416","599.7","590.6","599.7","594.1"],["22/06/2026","0.29","590.2","12277","599.7","590","599.7","590.2"],["23/06/2026","-4.91","561.2","61271","590","531.2","590","561.2"],["24/06/2026","-0.41","558.9","5634","565","550","565","558.9"],["25/06/2026","-2.92","542.6","2501","565","535","565","542.6"],["29/06/2026","5.26","542.5","62282","542.5","501","501","542.5"],["30/06/2026","0.57","545.6","6029","565","530","565","545.6"],["01/07/2026","-3.85","524.6","39449","590","500","545.6","524.6"],["02/07/2026","-1.37","517.4","34788","589.8","505.6","589.8","517.4"],["06/07/2026","0.53","515.7","245157","586","505.2","586","515.7"],["07/07/2026","-0.21","514.6","12716","525","512.8","515.7","514.6"],["08/07/2026","-0.16","513.8","108226","581.9","505","581.9","513.8"],["09/07/2026","-0.21","512.7","27657","580","505","580","512.7"],["13/07/2026","2.13","542.5","36720","568.7","525","568.7","542.5"],["14/07/2026","0.72","546.4","30075","568","530.1","568","546.4"],["15/07/2026","0.49","549.1","111930","565","525","565","549.1"],["16/07/2026","2.11","560.7","29768","575","552","568","560.7"],["20/07/2026","0.33","609.1","24113","659","570","607.1","609.1"],["21/07/2026","-3.35","588.7","25459","609.1","570.1","609.1","588.7"],["22/07/2026","-0.32","586.8","12194","598.9","570.1","588.7","586.8"],["27/07/2026","-0.37","571.5","30666","599","555","599","571.5"],["28/07/2026","-3.66","550.6","58722","584.9","535","571.5","550.6"],["29/07/2026","-2.43","537.2","17438","570","530","550.6","537.2"],["30/07/2026","2.12","548.6","56954","585","534.1","537.2","548.6"],["03/08/2026","4.15","586.8","7288","599","564.2","599","586.8"],["04/08/2026","0.31","588.6","5062","599","585.6","586.8","588.6"],["05/08/2026","3.64","610","182002","610","585.9","588.6","610"],["06/08/2026","14.75","700","543754","700","609.9","610","700"],["10/08/2026","1.77","702.3","454008","749.8","690.1","690.1","702.3"],["11/08/2026","0.63","706.7","75449","789.9","700","702.3","706.7"],["12/08/2026","5.42","745","82555","761","745","761","745"],["13/08/2026","0.52","748.9","34541","767","690.1","762","748.9"],["17/08/2026","0.98","772.9","11694","779","760","765.4","772.9"],["18/08/2026","-1.99","757.5","12158","772.9","755.5","772.9","757.5"],["19/08/2026","0.46","761","39273","769.8","750","768","761"],["20/08/2026","-0.14","759.9","6269","759.9","759.9","761","759.9"],["24/08/2026","0.01","760","305990","766","759.9","759.9","760"],["25/08/2026","1.71","773","6145","773","773","773","773"],["26/08/2026","0.62","777.8","46558","788","765.5","788","777.8"],["27/08/2026","0.51","781.8","270914","782","772","782","781.8"],["31/08/2026","-1.76","760.6","12988","774.2","759.9","774.2","760.6"],["01/09/2026","-3.04","737.5","97063","755","736","760.6","737.5"],["02/09/2026","-2.63","718.1","112905","754","707","754","718.1"],["03/09/2026","-1.63","706.4","156148","749.8","695","730","706.4"],["07/09/2026","2.07","745.3","22223","775","732","730.2","745.3"],["08/09/2026","-1.4","734.9","145364","775","702","775","734.9"],["09/09/2026","-3.71","707.6","111236","734.9","700","734.9","707.6"],["10/09/2026","-0.88","701.4","27664","734","672","707.6","701.4"],["14/09/2026","-0.1","700.7","193123","759.9","695.1","759.9","700.7"],["15/09/2026","3.47","725","42137","755","680","755","725"],["16/09/2026","1.08","732.8","35609","754.9","700.1","754.9","732.8"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
שדה נדל"ן
מספר נייר
341016
סימול
שדהנ
ISIN
IL0003410169
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
