נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","-1.59","62","13407","6.5","6","6","6.2"],["05/09/2016","0","62","23754","6.4","6.2","6.2","6.2"],["06/09/2016","0","62","36576","6.6","6.2","6.2","6.2"],["07/09/2016","3.23","64","2049","6.5","6.4","6.2","6.4"],["08/09/2016","3.13","66","2046","6.6","6.6","6.4","6.6"],["11/09/2016","0","66","0","6.6","6.6","6.6","6.6"],["12/09/2016","0","66","0","6.6","6.6","6.6","6.6"],["13/09/2016","0","66","0","6.6","6.6","6.6","6.6"],["14/09/2016","1.52","67","5397","6.7","6.7","6.6","6.7"],["15/09/2016","0","67","0","6.7","6.7","6.7","6.7"],["18/09/2016","-5.97","63","4130","6.3","6.3","6.7","6.3"],["19/09/2016","1.59","64","3593","6.5","6.3","6.3","6.4"],["20/09/2016","0","64","14384","6.4","6.4","6.4","6.4"],["21/09/2016","0","64","0","6.4","6.4","6.4","6.4"],["22/09/2016","0","64","0","6.4","6.4","6.4","6.4"],["25/09/2016","0","64","0","6.4","6.4","6.4","6.4"],["26/09/2016","-1.56","63","328481","6.4","6.3","6.4","6.3"],["27/09/2016","0","63","0","6.3","6.3","6.3","6.3"],["28/09/2016","0","63","0","6.3","6.3","6.3","6.3"],["29/09/2016","0","63","0","6.3","6.3","6.3","6.3"],["05/10/2016","0","63","120","6","6","6.3","6.3"],["06/10/2016","0","63","0","6.3","6.3","6.3","6.3"],["09/10/2016","4.76","66","646179","10.9","6.4","8.5","6.6"],["10/10/2016","-9.09","60","423367","6.4","5.8","6.6","6"],["13/10/2016","1.67","61","32627","6.2","6","6.1","6.1"],["18/10/2016","1.64","62","29279","6.4","5.8","6.2","6.2"],["19/10/2016","-1.61","61","11973","6.3","5.9","6.2","6.1"],["20/10/2016","0","61","1845","6.1","6.1","6.1","6.1"],["25/10/2016","0","61","13","6.3","6.3","6.3","6.1"],["26/10/2016","0","61","1","6.4","6.3","6.3","6.1"],["27/10/2016","0","61","2752","6.1","6","6.1","6.1"],["30/10/2016","0","61","0","6.1","6.1","6.1","6.1"],["31/10/2016","0","61","7332","6.1","5.9","5.9","6.1"],["01/11/2016","0","61","0","6.1","6.1","6.1","6.1"],["02/11/2016","-3.28","59","2098","5.9","5.9","5.9","5.9"],["03/11/2016","0","59","8222","6","5.8","5.8","5.9"],["06/11/2016","-1.69","58","8445","6","5.6","5.9","5.8"],["07/11/2016","0","58","58","5.8","5.8","5.8","5.8"],["08/11/2016","0","58","30","6","5.9","5.9","5.8"],["09/11/2016","-8.62","53","5198","5.3","5.3","5.3","5.3"],["10/11/2016","3.77","55","1815","5.5","5.5","5.5","5.5"],["13/11/2016","0","55","30","5.9","5.8","5.8","5.5"],["14/11/2016","0","55","12645","5.9","5.4","5.9","5.5"],["15/11/2016","1.82","56","5600","5.8","5.6","5.8","5.6"],["16/11/2016","0","56","1","5.8","5.8","5.8","5.6"],["17/11/2016","0","56","1","5.7","5.7","5.7","5.6"],["20/11/2016","0","56","1848","5.6","5.6","5.6","5.6"],["21/11/2016","3.57","58","7041","6","5.7","5.6","5.8"],["22/11/2016","0","58","0","5.8","5.8","5.8","5.8"],["23/11/2016","-3.45","56","1057","5.5","5.5","5.5","5.6"],["24/11/2016","-1.79","55","8592","5.5","5.5","5.6","5.5"],["27/11/2016","1.82","56","8561","5.7","5.5","5.5","5.6"],["28/11/2016","0","56","1","5.9","5.9","5.9","5.6"],["29/11/2016","0","56","0","5.6","5.6","5.6","5.6"],["30/11/2016","-1.79","55","8752","5.6","5.4","5.6","5.5"],["01/12/2016","0","55","6","5.6","5.6","5.6","5.5"],["04/12/2016","1.82","56","43130","5.7","5.4","5.6","5.6"],["05/12/2016","0","56","3920","5.6","5.6","5.6","5.6"],["06/12/2016","-5.36","53","17948","5.3","5.2","5.6","5.3"],["07/12/2016","3.77","55","7706","5.6","5.5","5.6","5.5"],["08/12/2016","-5.45","52","11727","5.3","5.1","5.5","5.2"],["11/12/2016","-3.85","50","23831","5.3","5","5.2","5"],["12/12/2016","0","50","383","5.1","5.1","5.1","5"],["13/12/2016","0","50","0","5","5","5","5"],["14/12/2016","-8","46","15719","5","4.4","5","4.6"],["15/12/2016","-6.52","43","3668","4.5","4.3","4.5","4.3"],["18/12/2016","2.33","44","2200","4.4","4.4","4.3","4.4"],["19/12/2016","2.27","45","4587","4.6","4.4","4.4","4.5"],["20/12/2016","-2.22","44","5484","4.7","4.3","4.7","4.4"],["21/12/2016","0","44","88","4.4","4.4","4.4","4.4"],["22/12/2016","2.27","45","3424","4.5","4.4","4.4","4.5"],["25/12/2016","-6.67","42","24663","4.5","4","4.5","4.2"],["26/12/2016","-2.38","41","4958","4.2","4","4","4.1"],["27/12/2016","0","41","0","4.1","4.1","4.1","4.1"],["28/12/2016","0","41","0","4.1","4.1","4.1","4.1"],["29/12/2016","-12.2","36","32161","3.9","3.5","4.1","3.6"],["01/01/2017","0","36","230","3.8","3.6","3.6","3.6"],["02/01/2017","0","36","209","3.6","3.5","3.6","3.6"],["03/01/2017","-8.33","33","25247","3.6","3","3.6","3.3"],["04/01/2017","-12.12","29","33740","3.1","2.8","3.3","2.9"],["05/01/2017","3.45","30","6827","3.1","3","3","3"],["08/01/2017","-3.33","29","2419","3","2.9","3","2.9"],["09/01/2017","0","29","429","2.9","2.8","2.9","2.9"],["10/01/2017","0","29","15478","3","2.9","2.9","2.9"],["11/01/2017","0","29","290","2.9","2.9","2.9","2.9"],["12/01/2017","0","29","2665","3.7","2.9","2.9","2.9"],["15/01/2017","3.45","30","3360","3.2","3","3.2","3"],["16/01/2017","-3.33","29","3643","3","2.8","3","2.9"],["17/01/2017","0","29","1","3","3","3","2.9"],["18/01/2017","0","29","0","2.9","2.9","2.9","2.9"],["19/01/2017","-3.45","28","10192","2.8","2.7","2.7","2.8"],["22/01/2017","3.57","29","6731","2.9","2.9","2.9","2.9"],["23/01/2017","-6.9","27","4133","2.8","2.7","2.7","2.7"],["24/01/2017","55.56","42","233009","4.7","2.9","2.7","4.2"],["25/01/2017","7.14","45","419029","5.2","4.3","4.7","4.5"],["26/01/2017","-2.22","44","76786","4.7","4.3","4.7","4.4"],["29/01/2017","-13.64","38","49514","4.3","3.4","4.4","3.8"],["30/01/2017","-2.63","37","2861","3.7","3.6","3.8","3.7"],["31/01/2017","0","37","0","3.7","3.7","3.7","3.7"],["01/02/2017","-2.7","36","30990","3.9","3.4","3.7","3.6"],["02/02/2017","5.56","38","31336","3.9","3.6","3.6","3.8"],["05/02/2017","5.26","40","16778","4.2","3.9","3.8","4"],["06/02/2017","0","40","18658","4.1","3.9","4","4"],["07/02/2017","-10","36","20834","3.7","3.5","4","3.6"],["08/02/2017","0","36","6521","3.7","3.4","3.4","3.6"],["09/02/2017","-5.56","34","25002","3.5","3.3","3.6","3.4"],["12/02/2017","2.94","35","4074","3.6","3.4","3.4","3.5"],["13/02/2017","8.57","38","35308","4","3.7","3.5","3.8"],["14/02/2017","5.26","40","21182","4.1","3.9","3.8","4"],["15/02/2017","-2.5","39","37174","4.2","3.7","4","3.9"],["16/02/2017","0","39","0","3.9","3.9","3.9","3.9"],["19/02/2017","2.56","40","2564","4","4","3.9","4"],["20/02/2017","0","40","0","4","4","4","4"],["21/02/2017","0","40","7160","4","4","4","4"],["22/02/2017","-5","38","5157","3.9","3.7","4","3.8"],["23/02/2017","0","38","0","3.8","3.8","3.8","3.8"],["26/02/2017","-5.26","36","2943","3.7","3.6","3.8","3.6"],["27/02/2017","-11.11","32","20947","3.4","3.2","3.6","3.2"],["28/02/2017","3.13","33","3510","3.3","3.2","3.2","3.3"],["01/03/2017","0","33","0","3.3","3.3","3.3","3.3"],["02/03/2017","3.03","34","6283","3.5","3.4","3.3","3.4"],["05/03/2017","0","34","491","3.4","3.4","3.4","3.4"],["06/03/2017","0","34","0","3.4","3.4","3.4","3.4"],["07/03/2017","38.24","47","727741","5.8","3.4","3.4","4.7"],["08/03/2017","10.64","52","549694","5.6","4.9","5.1","5.2"],["09/03/2017","-9.62","47","142608","5","4.5","5.2","4.7"],["13/03/2017","-2.13","46","22584","4.9","4.5","4.7","4.6"],["14/03/2017","0","46","17876","4.8","4.5","4.6","4.6"],["15/03/2017","-2.17","45","26320","4.7","4.4","4.5","4.5"],["16/03/2017","-2.22","44","21225","4.8","4.4","4.8","4.4"],["19/03/2017","0","44","465","4.4","4.4","4.4","4.4"],["20/03/2017","-4.55","42","13589","4.3","4.2","4.4","4.2"],["21/03/2017","0","42","8","4.2","4.2","4.2","4.2"],["22/03/2017","-7.14","39","38342","4.2","3.9","4.2","3.9"],["23/03/2017","0","39","14650","4","3.7","4","3.9"],["26/03/2017","0","39","45","3.9","3.9","3.9","3.9"],["27/03/2017","5.13","41","4941","4.1","4","3.9","4.1"],["28/03/2017","-4.88","39","2700","3.9","3.9","4.1","3.9"],["29/03/2017","2.56","40","4823","4","3.9","3.9","4"],["30/03/2017","0","40","39157","4","3.9","4","4"],["02/04/2017","-5","38","7172","4","3.8","4","3.8"],["03/04/2017","0","38","25427","3.9","3.6","3.8","3.8"],["04/04/2017","2.63","39","5630","3.9","3.8","3.8","3.9"],["05/04/2017","0","39","7468","4","3.8","3.9","3.9"],["06/04/2017","-7.69","36","36236","4","3.4","4","3.6"],["09/04/2017","0","36","4802","3.7","3.6","3.7","3.6"],["12/04/2017","-5.56","34","5064","3.5","3.4","3.6","3.4"],["13/04/2017","0","34","11","3.5","3.5","3.5","3.4"],["18/04/2017","-2.94","33","7052","3.4","3.3","3.4","3.3"],["19/04/2017","0","33","1386","3.3","3.3","3.3","3.3"],["20/04/2017","0","33","15634","3.6","3.2","3.3","3.3"],["23/04/2017","15.15","38","22041","3.9","3.6","3.6","3.8"],["24/04/2017","0","38","9800","3.9","3.8","3.8","3.8"],["25/04/2017","2.63","39","800","4","4","3.8","3.9"],["26/04/2017","0","39","0","3.9","3.9","3.9","3.9"],["27/04/2017","0","39","4482","4","3.8","3.9","3.9"],["30/04/2017","0","39","448","3.8","3.8","3.9","3.9"],["03/05/2017","-7.69","36","8643","3.8","3.6","3.9","3.6"],["04/05/2017","0","36","5527","3.6","3.4","3.6","3.6"],["07/05/2017","11.11","40","68437","4.1","3.9","4","4"],["08/05/2017","0","40","8900","4","4","4","4"],["09/05/2017","-5","38","10458","3.8","3.7","4","3.8"],["10/05/2017","-5.26","36","25054","3.8","3.5","3.8","3.6"],["11/05/2017","-5.56","34","8512","3.5","3.3","3.6","3.4"],["14/05/2017","2.94","35","2227","3.5","3.4","3.5","3.5"],["15/05/2017","2.86","36","900","3.6","3.6","3.6","3.6"],["16/05/2017","0","36","0","3.6","3.6","3.6","3.6"],["17/05/2017","0","36","0","3.6","3.6","3.6","3.6"],["18/05/2017","0","36","0","3.6","3.6","3.6","3.6"],["21/05/2017","5.56","38","2518","3.9","3.8","3.8","3.8"],["22/05/2017","0","38","98","3.9","3.9","3.9","3.8"],["23/05/2017","-2.63","37","7720","3.9","3.6","3.9","3.7"],["24/05/2017","0","37","0","3.7","3.7","3.7","3.7"],["25/05/2017","-2.7","36","5010","3.7","3.6","3.6","3.6"],["28/05/2017","-2.78","35","12430","3.7","3.5","3.7","3.5"],["29/05/2017","0","35","4","3.6","3.6","3.5","3.5"],["01/06/2017","2.86","36","4709","3.7","3.5","3.5","3.6"],["04/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["05/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["06/06/2017","0","36","343","3.6","3.6","3.6","3.6"],["07/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["08/06/2017","0","36","6052","3.6","3.6","3.6","3.6"],["11/06/2017","0","36","36625","3.6","3.5","3.6","3.6"],["12/06/2017","0","36","272","3.5","3.5","3.6","3.6"],["13/06/2017","0","36","3600","3.6","3.6","3.6","3.6"],["14/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["15/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["18/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["19/06/2017","0","36","0","3.6","3.6","3.6","3.6"],["20/06/2017","-2.78","35","12348","3.6","3.4","3.6","3.5"],["21/06/2017","0","35","0","3.5","3.5","3.5","3.5"],["22/06/2017","0","35","0","3.5","3.5","3.5","3.5"],["25/06/2017","0","35","0","3.5","3.5","3.5","3.5"],["26/06/2017","0","35","342","3.5","3.5","3.5","3.5"],["27/06/2017","-2.86","34","4000","3.4","3.4","3.5","3.4"],["28/06/2017","0","34","0","3.4","3.4","3.4","3.4"],["29/06/2017","-2.94","33","3300","3.3","3.3","3.4","3.3"],["02/07/2017","0","33","0","3.3","3.3","3.3","3.3"],["03/07/2017","0","33","0","3.3","3.3","3.3","3.3"],["04/07/2017","0","33","14383","3.4","3.3","3.3","3.3"],["05/07/2017","0","33","6500","3.3","3.2","3.3","3.3"],["06/07/2017","-6.06","31","16795","3.2","3.1","3.3","3.1"],["09/07/2017","-3.23","30","21290","3.1","2.9","3","3"],["10/07/2017","6.67","32","3891","3.2","3.1","3","3.2"],["11/07/2017","18.75","38","83803","4","3.2","3.2","3.8"],["12/07/2017","-7.89","35","9428","3.8","3.4","3.8","3.5"],["13/07/2017","-14.29","30","227984","3.6","3","3.5","3"],["16/07/2017","6.67","32","24871","3.3","3.2","3.2","3.2"],["17/07/2017","0","32","0","3.2","3.2","3.2","3.2"],["18/07/2017","-3.13","31","14717","3.3","3.1","3.2","3.1"],["19/07/2017","-3.23","30","1500","3","3","3.1","3"],["20/07/2017","3.33","31","16919","3.2","3.1","3.1","3.1"],["23/07/2017","0","31","5350","3.1","3","3.1","3.1"],["24/07/2017","3.23","32","5584","3.2","3.1","3.2","3.2"],["25/07/2017","-3.13","31","4650","3.1","3.1","3.2","3.1"],["26/07/2017","0","31","4991","3.1","3.1","3.1","3.1"],["27/07/2017","3.23","32","6460","3.2","3.1","3.2","3.2"],["30/07/2017","-3.13","31","2459","3.2","3.1","3.2","3.1"],["31/07/2017","0","31","0","3.1","3.1","3.1","3.1"],["02/08/2017","0","31","5174","3.1","3","3","3.1"],["03/08/2017","-3.23","30","15950","3.1","3","3.1","3"],["06/08/2017","0","30","11880","3","3","3","3"],["07/08/2017","0","30","0","3","3","3","3"],["08/08/2017","0","30","3030","3","3","3","3"],["09/08/2017","0","30","28030","3.2","3","3","3"],["10/08/2017","0","30","3810","3.1","3","3.1","3"],["13/08/2017","-3.33","29","10700","2.9","2.9","2.9","2.9"],["14/08/2017","3.45","30","3000","3","3","2.9","3"],["15/08/2017","0","30","6655","3","2.9","3","3"],["16/08/2017","-6.67","28","51415","2.9","2.7","3","2.8"],["17/08/2017","3.57","29","5341","2.9","2.8","2.9","2.9"],["20/08/2017","0","29","25","2.9","2.9","2.9","2.9"],["21/08/2017","0","29","6406","2.9","2.8","2.9","2.9"],["22/08/2017","-3.45","28","4685","2.9","2.8","2.9","2.8"],["23/08/2017","-3.57","27","24133","2.8","2.6","2.8","2.7"],["24/08/2017","0","27","7968","2.7","2.6","2.7","2.7"],["27/08/2017","0","27","4455","2.7","2.7","2.7","2.7"],["28/08/2017","7.41","29","7827","2.9","2.7","2.7","2.9"],["29/08/2017","-3.45","28","1876","2.8","2.8","2.9","2.8"],["30/08/2017","-3.57","27","9966","2.8","2.6","2.8","2.7"],["31/08/2017","0","27","1809","2.7","2.7","2.7","2.7"],["03/09/2017","7.41","29","45508","3.1","2.8","2.7","2.9"],["04/09/2017","0","29","7683","3.1","2.8","3","2.9"],["05/09/2017","0","29","7735","2.9","2.8","2.9","2.9"],["06/09/2017","-6.9","27","17846","2.8","2.5","2.9","2.7"],["07/09/2017","0","27","966","2.8","2.8","2.8","2.7"],["10/09/2017","3.7","28","5876","2.9","2.7","2.9","2.8"],["11/09/2017","0","28","0","2.8","2.8","2.8","2.8"],["12/09/2017","-3.57","27","6229","2.7","2.7","2.7","2.7"],["13/09/2017","0","27","0","2.7","2.7","2.7","2.7"],["14/09/2017","0","27","5346","2.7","2.7","2.7","2.7"],["17/09/2017","-7.41","25","17607","2.6","2.5","2.7","2.5"],["18/09/2017","0","25","14424","2.6","2.5","2.5","2.5"],["19/09/2017","-4","24","10320","2.4","2.4","2.5","2.4"],["24/09/2017","4.17","25","13481","2.5","2.4","2.4","2.5"],["25/09/2017","12","28","35676","3","2.6","2.5","2.8"],["26/09/2017","0","28","4114","2.8","2.7","2.7","2.8"],["27/09/2017","0","28","1400","2.8","2.8","2.8","2.8"],["28/09/2017","0","28","11","2.5","2.5","2.8","2.8"],["01/10/2017","0","28","3135","2.8","2.7","2.7","2.8"],["02/10/2017","0","28","135","2.7","2.7","2.8","2.8"],["03/10/2017","-3.57","27","5987","2.8","2.7","2.8","2.7"],["08/10/2017","-3.7","26","723","2.7","2.5","2.5","2.6"],["09/10/2017","0","26","1894","2.6","2.6","2.6","2.6"],["10/10/2017","0","26","4168","2.7","2.6","2.7","2.6"],["15/10/2017","0","26","0","2.6","2.6","2.6","2.6"],["16/10/2017","0","26","354","2.7","2.7","2.7","2.6"],["17/10/2017","0","26","727","2.6","2.6","2.6","2.6"],["18/10/2017","3.85","27","2679","2.7","2.6","2.6","2.7"],["19/10/2017","0","27","0","2.7","2.7","2.7","2.7"],["22/10/2017","-3.7","26","3536","2.6","2.6","2.7","2.6"],["23/10/2017","0","26","20","2.7","2.7","2.6","2.6"],["24/10/2017","-3.85","25","1622","2.5","2.5","2.5","2.5"],["25/10/2017","8","27","7930","2.8","2.6","2.5","2.7"],["26/10/2017","0","27","0","2.7","2.7","2.7","2.7"],["29/10/2017","-3.7","26","14131","2.8","2.5","2.8","2.6"],["30/10/2017","0","26","0","2.6","2.6","2.6","2.6"],["31/10/2017","0","26","54","2.7","2.7","2.7","2.6"],["01/11/2017","11.54","29","120163","3.1","2.6","2.6","2.9"],["02/11/2017","0","29","12819","2.9","2.6","2.9","2.9"],["05/11/2017","-3.45","28","3264","2.8","2.8","2.9","2.8"],["06/11/2017","0","28","4565","2.9","2.7","2.8","2.8"],["07/11/2017","0","28","0","2.8","2.8","2.8","2.8"],["08/11/2017","0","28","810","2.7","2.7","2.8","2.8"],["09/11/2017","0","28","0","2.8","2.8","2.8","2.8"],["12/11/2017","0","28","0","2.8","2.8","2.8","2.8"],["13/11/2017","-10.71","25","60211","2.6","2.4","2.6","2.5"],["14/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["15/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["16/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["19/11/2017","0","25","12500","2.5","2.5","2.5","2.5"],["20/11/2017","-4","24","9818","2.5","2.3","2.5","2.4"],["21/11/2017","4.17","25","4534","2.5","2.4","2.4","2.5"],["22/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["23/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["26/11/2017","0","25","384","2.5","2.4","2.5","2.5"],["27/11/2017","0","25","250","2.5","2.5","2.5","2.5"],["28/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["29/11/2017","0","25","0","2.5","2.5","2.5","2.5"],["30/11/2017","-4","24","11510","2.5","2.4","2.5","2.4"],["03/12/2017","0","24","4240","2.4","2.3","2.4","2.4"],["04/12/2017","0","24","1992","2.4","2.4","2.4","2.4"],["05/12/2017","4.17","25","2075","2.5","2.5","2.4","2.5"],["06/12/2017","0","25","0","2.5","2.5","2.5","2.5"],["07/12/2017","0","25","0","2.5","2.5","2.5","2.5"],["10/12/2017","0","25","32335","2.5","2.5","2.5","2.5"],["11/12/2017","0","25","2500","2.5","2.5","2.5","2.5"],["12/12/2017","0","25","2553","2.5","2.5","2.5","2.5"],["13/12/2017","4","26","34454","2.8","2.5","2.5","2.6"],["14/12/2017","-3.85","25","6650","2.5","2.5","2.5","2.5"],["17/12/2017","0","25","373","2.5","2.5","2.5","2.5"],["18/12/2017","-4","24","18900","2.5","2.4","2.5","2.4"],["19/12/2017","-4.17","23","25552","2.4","2.3","2.4","2.3"],["20/12/2017","0","23","8227","2.3","2.3","2.3","2.3"],["21/12/2017","0","23","151979","2.4","2.3","2.3","2.3"],["24/12/2017","4.35","24","13939","2.4","2.3","2.4","2.4"],["25/12/2017","0","24","13789","2.4","2.3","2.4","2.4"],["26/12/2017","0","24","6674","2.4","2.4","2.4","2.4"],["27/12/2017","0","24","19877","2.5","2.3","2.4","2.4"],["28/12/2017","0","24","4741","2.4","2.4","2.4","2.4"],["31/12/2017","0","24","12946","2.5","2.4","2.4","2.4"],["01/01/2018","0","24","17658","2.4","2.4","2.4","2.4"],["02/01/2018","4.17","25","6146","2.5","2.5","2.4","2.5"],["03/01/2018","0","25","2257","2.6","2.5","2.6","2.5"],["04/01/2018","0","25","27089","2.5","2.5","2.5","2.5"],["07/01/2018","0","25","4200","2.5","2.5","2.5","2.5"],["08/01/2018","0","25","33","2.5","2.5","2.5","2.5"],["09/01/2018","-4","24","85475","2.5","2.4","2.5","2.4"],["10/01/2018","4.17","25","2588","2.5","2.5","2.4","2.5"],["11/01/2018","0","25","1000","2.5","2.5","2.5","2.5"],["14/01/2018","0","25","11859","2.5","2.5","2.5","2.5"],["15/01/2018","-4","24","62352","2.5","2.4","2.5","2.4"],["16/01/2018","16.67","28","76262","2.9","2.5","2.5","2.8"],["17/01/2018","0","28","42128","2.8","2.7","2.8","2.8"],["18/01/2018","-7.14","26","14708","2.8","2.6","2.8","2.6"],["21/01/2018","0","26","9568","2.6","2.6","2.6","2.6"],["22/01/2018","0","26","0","2.6","2.6","2.6","2.6"],["23/01/2018","0","26","0","2.6","2.6","2.6","2.6"],["24/01/2018","0","26","0","2.6","2.6","2.6","2.6"],["25/01/2018","0","26","0","2.6","2.6","2.6","2.6"],["28/01/2018","3.85","27","6129","2.8","2.6","2.7","2.7"],["29/01/2018","0","27","5670","2.7","2.6","2.6","2.7"],["30/01/2018","0","27","1431","2.7","2.7","2.7","2.7"],["31/01/2018","3.7","28","17101","2.8","2.7","2.7","2.8"],["01/02/2018","0","28","0","2.8","2.8","2.8","2.8"],["04/02/2018","-3.57","27","5400","2.7","2.7","2.8","2.7"],["05/02/2018","0","27","0","2.7","2.7","2.7","2.7"],["06/02/2018","-7.41","25","40279","2.6","2.5","2.6","2.5"],["07/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["08/02/2018","0","25","32860","2.6","2.5","2.5","2.5"],["11/02/2018","0","25","3384","2.5","2.5","2.5","2.5"],["12/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["13/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["14/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["15/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["18/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["19/02/2018","0","25","6566","2.5","2.4","2.5","2.5"],["20/02/2018","4","26","3714","2.6","2.5","2.5","2.6"],["21/02/2018","-3.85","25","2949","2.5","2.5","2.6","2.5"],["22/02/2018","0","25","240","2.4","2.4","2.5","2.5"],["25/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["26/02/2018","0","25","1375","2.5","2.5","2.5","2.5"],["27/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["28/02/2018","0","25","0","2.5","2.5","2.5","2.5"],["04/03/2018","-8","23","19419","2.4","2.3","2.5","2.3"],["05/03/2018","4.35","24","8916","2.5","2.4","2.3","2.4"],["06/03/2018","0","24","15000","2.4","2.4","2.4","2.4"],["07/03/2018","4.17","25","6271","2.5","2.4","2.5","2.5"],["08/03/2018","4","26","2374","2.6","2.6","2.6","2.6"],["11/03/2018","0","26","715","2.6","2.6","2.6","2.6"],["12/03/2018","-3.85","25","27724","2.7","2.4","2.6","2.5"],["13/03/2018","4","26","6885","2.7","2.6","2.5","2.6"],["14/03/2018","3.85","27","2160","2.7","2.7","2.6","2.7"],["15/03/2018","3.7","28","27177","3","2.7","2.7","2.8"],["18/03/2018","7.14","30","62997","3.2","2.9","2.8","3"],["19/03/2018","3.33","31","3682","3.2","3.1","3","3.1"],["20/03/2018","0","31","2870","3.1","3.1","3.1","3.1"],["21/03/2018","3.23","32","2905","3.2","3.1","3.1","3.2"],["22/03/2018","0","32","357","3.1","3.1","3.2","3.2"],["25/03/2018","0","32","0","3.2","3.2","3.2","3.2"],["26/03/2018","-18.75","26","82063","3","2.6","3","2.6"],["27/03/2018","-3.85","25","40862","2.7","2.5","2.7","2.5"],["28/03/2018","-4","24","16742","2.6","2.4","2.6","2.4"],["29/03/2018","-4.17","23","36034","2.5","2.3","2.4","2.3"],["01/04/2018","4.35","24","2088","2.4","2.4","2.3","2.4"],["02/04/2018","0","24","39544","2.4","2.4","2.4","2.4"],["03/04/2018","0","24","69","2.4","2.4","2.4","2.4"],["04/04/2018","0","24","16619","2.5","2.4","2.4","2.4"],["08/04/2018","0","24","2715","2.5","2.4","2.5","2.4"],["09/04/2018","4.17","25","2175","2.5","2.5","2.4","2.5"],["10/04/2018","-4","24","20000","2.4","2.4","2.4","2.4"],["11/04/2018","0","24","2088","2.4","2.4","2.4","2.4"],["12/04/2018","0","24","6702","2.6","2.4","2.4","2.4"],["15/04/2018","0","24","2","2.4","2.4","2.4","2.4"],["16/04/2018","0","24","0","2.4","2.4","2.4","2.4"],["17/04/2018","0","24","9544","2.4","2.4","2.4","2.4"],["22/04/2018","0","24","0","2.4","2.4","2.4","2.4"],["23/04/2018","0","24","21542","2.4","2.4","2.4","2.4"],["24/04/2018","0","24","30000","2.4","2.4","2.4","2.4"],["25/04/2018","0","24","0","2.4","2.4","2.4","2.4"],["26/04/2018","0","24","0","2.4","2.4","2.4","2.4"],["29/04/2018","0","24","2134","2.4","2.4","2.4","2.4"],["30/04/2018","4.17","25","4737","2.5","2.4","2.4","2.5"],["01/05/2018","0","25","0","2.5","2.5","2.5","2.5"],["02/05/2018","0","25","260","2.6","2.6","2.6","2.5"],["03/05/2018","0","25","260","2.6","2.6","2.6","2.5"],["06/05/2018","0","25","810","2.6","2.5","2.6","2.5"],["07/05/2018","-4","24","3842","2.4","2.4","2.5","2.4"],["08/05/2018","0","24","480","2.4","2.4","2.4","2.4"],["09/05/2018","-4.17","23","21096","2.3","2.2","2.4","2.3"],["10/05/2018","0","23","8050","2.3","2.3","2.3","2.3"],["13/05/2018","0","23","230","2.3","2.3","2.3","2.3"],["14/05/2018","0","23","0","2.3","2.3","2.3","2.3"],["15/05/2018","0","23","6900","2.3","2.3","2.3","2.3"],["16/05/2018","0","23","0","2.3","2.3","2.3","2.3"],["17/05/2018","0","23","3450","2.3","2.3","2.3","2.3"],["21/05/2018","0","23","1840","2.3","2.3","2.3","2.3"],["22/05/2018","4.35","24","3294","2.4","2.4","2.4","2.4"],["23/05/2018","0","24","250","2.5","2.5","2.5","2.4"],["24/05/2018","0","24","240","2.4","2.4","2.4","2.4"],["27/05/2018","0","24","0","2.4","2.4","2.4","2.4"],["28/05/2018","0","24","250","2.5","2.5","2.5","2.4"],["29/05/2018","0","24","250","2.5","2.5","2.5","2.4"],["30/05/2018","0","24","5914","2.5","2.4","2.5","2.4"],["31/05/2018","0","24","9352","2.4","2.4","2.4","2.4"],["03/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["04/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["05/06/2018","0","24","250","2.5","2.5","2.5","2.4"],["06/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["07/06/2018","0","24","960","2.4","2.4","2.4","2.4"],["10/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["11/06/2018","0","24","86","2.4","2.4","2.4","2.4"],["12/06/2018","0","24","5301","2.4","2.4","2.4","2.4"],["13/06/2018","0","24","3460","2.4","2.4","2.4","2.4"],["14/06/2018","0","24","13954","2.4","2.4","2.4","2.4"],["17/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["18/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["19/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["20/06/2018","0","24","746","2.4","2.3","2.4","2.4"],["21/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["24/06/2018","0","24","0","2.4","2.4","2.4","2.4"],["25/06/2018","0","24","115","2.3","2.3","2.4","2.4"],["26/06/2018","-4.17","23","7498","2.3","2.3","2.4","2.3"],["27/06/2018","0","23","2530","2.3","2.3","2.3","2.3"],["28/06/2018","0","23","86","2.2","2.2","2.3","2.3"],["01/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["02/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["03/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["04/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["05/07/2018","0","23","2001","2.3","2.3","2.3","2.3"],["08/07/2018","0","23","189","2.2","2.2","2.3","2.3"],["09/07/2018","0","23","460","2.3","2.3","2.3","2.3"],["10/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["11/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["12/07/2018","0","23","4200","2.3","2.3","2.3","2.3"],["15/07/2018","0","23","0","2.3","2.3","2.3","2.3"],["16/07/2018","-4.35","22","1924","2.2","2.2","2.3","2.2"],["17/07/2018","0","22","0","2.2","2.2","2.2","2.2"],["18/07/2018","0","22","13123","2.2","2.1","2.2","2.2"],["19/07/2018","0","22","0","2.2","2.2","2.2","2.2"],["23/07/2018","0","22","0","2.3","2.3","2.3","2.2"],["24/07/2018","0","22","0","2.2","2.2","2.2","2.2"],["25/07/2018","0","22","0","2.2","2.2","2.2","2.2"],["26/07/2018","4.55","23","3565","2.3","2.2","2.2","2.3"],["29/07/2018","-4.35","22","1366","2.2","2.2","2.3","2.2"],["30/07/2018","0","22","0","2.2","2.2","2.2","2.2"],["31/07/2018","-4.55","21","2587","2.1","2","2.2","2.1"],["01/08/2018","0","21","0","2.1","2.1","2.1","2.1"],["02/08/2018","9.52","23","13090","2.4","2.1","2.1","2.3"],["05/08/2018","0","23","249","2.1","2.1","2.3","2.3"],["06/08/2018","0","23","8781","2.4","2.2","2.3","2.3"],["07/08/2018","-4.35","22","1525","2.2","2.2","2.2","2.2"],["08/08/2018","0","22","0","2.2","2.2","2.2","2.2"],["09/08/2018","0","22","0","2.2","2.2","2.2","2.2"],["12/08/2018","0","22","0","2.2","2.2","2.2","2.2"],["13/08/2018","0","22","0","2.2","2.2","2.2","2.2"],["14/08/2018","0","22","0","2.2","2.2","2.2","2.2"],["15/08/2018","4.55","23","2550","2.4","2.3","2.2","2.3"],["16/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["19/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["20/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["21/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["22/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["23/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["26/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["27/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["28/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["29/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["30/08/2018","0","23","0","2.3","2.3","2.3","2.3"],["02/09/2018","-4.35","22","10758","2.2","2.2","2.3","2.2"],["03/09/2018","0","22","152","2.2","2.2","2.2","2.2"],["04/09/2018","-4.55","21","4831","2.2","2.1","2.2","2.1"],["05/09/2018","0","21","2100","2.1","2.1","2.1","2.1"],["06/09/2018","0","21","0","2.1","2.1","2.1","2.1"],["12/09/2018","0","21","0","2.1","2.1","2.1","2.1"],["13/09/2018","-4.76","20","2948","2.1","2","2.1","2"],["16/09/2018","0","20","0","2","2","2","2"],["17/09/2018","-5","19","1900","1.9","1.9","2","1.9"],["20/09/2018","5.26","20","5573","2.1","1.9","1.9","2"],["25/09/2018","-5","19","2280","1.9","1.9","2","1.9"],["26/09/2018","5.26","20","2108","2","1.9","1.9","2"],["27/09/2018","0","20","0","2","2","2","2"],["02/10/2018","0","20","7423","2.4","1.9","2.1","2"],["03/10/2018","0","20","20","2","2","2","2"],["04/10/2018","0","20","2736","2","2","2","2"],["07/10/2018","0","20","0","2","2","2","2"],["08/10/2018","0","20","0","2","2","2","2"],["09/10/2018","0","20","0","2","2","2","2"],["10/10/2018","0","20","301","2","2","2","2"],["11/10/2018","0","20","0","2","2","2","2"],["14/10/2018","0","20","200","2","2","2","2"],["15/10/2018","0","20","3729","2.1","2","2","2"],["16/10/2018","5","21","4200","2.1","2.1","2","2.1"],["17/10/2018","0","21","4200","2.1","2.1","2.1","2.1"],["18/10/2018","0","21","0","2.1","2.1","2.1","2.1"],["21/10/2018","-4.76","20","4168","2.1","2","2","2"],["22/10/2018","0","20","200","2","2","2","2"],["23/10/2018","0","20","0","2","2","2","2"],["24/10/2018","0","20","262","2","2","2","2"],["25/10/2018","0","20","0","2","2","2","2"],["28/10/2018","0","20","0","2","2","2","2"],["29/10/2018","0","20","0","2","2","2","2"],["31/10/2018","-5","19","1900","1.9","1.9","2","1.9"],["01/11/2018","5.26","20","3096","2","2","2","2"],["04/11/2018","5","21","9000","2.1","2","2","2.1"],["05/11/2018","4.76","22","172751","2.3","2.1","2.1","2.2"],["06/11/2018","4.55","23","7710","2.3","2.2","2.2","2.3"],["07/11/2018","0","23","0","2.3","2.3","2.3","2.3"],["08/11/2018","-4.35","22","6425","2.3","2.2","2.3","2.2"],["11/11/2018","0","22","0","2.2","2.2","2.2","2.2"],["12/11/2018","-4.55","21","13650","2.1","2.1","2.2","2.1"],["13/11/2018","-9.52","19","3800","1.9","1.9","2.1","1.9"],["14/11/2018","0","19","0","1.9","1.9","1.9","1.9"],["15/11/2018","0","19","0","1.9","1.9","1.9","1.9"],["18/11/2018","0","19","30","2.1","2","2","1.9"],["19/11/2018","0","19","2090","1.9","1.9","1.9","1.9"],["20/11/2018","0","19","2090","1.9","1.9","1.9","1.9"],["21/11/2018","0","19","32","2.1","2.1","1.9","1.9"],["22/11/2018","0","19","0","1.9","1.9","1.9","1.9"],["25/11/2018","0","19","4180","1.9","1.9","1.9","1.9"],["26/11/2018","0","19","3800","1.9","1.9","1.9","1.9"],["27/11/2018","0","19","0","1.9","1.9","1.9","1.9"],["28/11/2018","0","19","2","1.9","1.9","1.9","1.9"],["29/11/2018","0","19","416","1.9","1.9","1.9","1.9"],["02/12/2018","0","19","2090","1.9","1.9","1.9","1.9"],["03/12/2018","0","19","0","1.9","1.9","1.9","1.9"],["04/12/2018","5.26","20","5200","2","2","1.9","2"],["05/12/2018","0","20","0","2","2","2","2"],["06/12/2018","0","20","0","2","2","2","2"],["09/12/2018","0","20","0","2","2","2","2"],["10/12/2018","-5","19","8760","2","1.9","2","1.9"],["11/12/2018","0","19","8180","1.9","1.8","1.8","1.9"],["12/12/2018","0","19","4583","1.9","1.9","1.9","1.9"],["13/12/2018","0","19","116","1.9","1.9","1.9","1.9"],["16/12/2018","0","19","2956","1.9","1.9","1.9","1.9"],["17/12/2018","0","19","7790","1.9","1.9","1.9","1.9"],["18/12/2018","0","19","7034","1.9","1.8","1.8","1.9"],["19/12/2018","0","19","10450","1.9","1.9","1.9","1.9"],["20/12/2018","0","19","0","1.9","1.9","1.9","1.9"],["23/12/2018","-5.26","18","5580","1.8","1.8","1.9","1.8"],["24/12/2018","0","18","7380","1.8","1.8","1.8","1.8"],["25/12/2018","0","18","0","1.8","1.8","1.8","1.8"],["26/12/2018","0","18","7962","1.8","1.8","1.8","1.8"],["27/12/2018","0","18","10260","1.8","1.8","1.8","1.8"],["30/12/2018","0","18","27976","1.8","1.7","1.8","1.8"],["31/12/2018","-5.56","17","48341","1.7","1.6","1.8","1.7"],["01/01/2019","0","17","2108","1.7","1.7","1.7","1.7"],["02/01/2019","0","17","0","1.7","1.7","1.7","1.7"],["03/01/2019","0","17","0","1.7","1.7","1.7","1.7"],["06/01/2019","0","17","0","1.7","1.7","1.7","1.7"],["07/01/2019","5.88","18","10680","1.9","1.8","1.7","1.8"],["08/01/2019","5.56","19","2280","1.9","1.9","1.8","1.9"],["09/01/2019","0","19","0","1.9","1.9","1.9","1.9"],["10/01/2019","5.26","20","2800","2","2","2","2"],["13/01/2019","0","20","0","2","2","2","2"],["14/01/2019","0","20","400","2","2","2","2"],["15/01/2019","-5","19","4560","1.9","1.9","2","1.9"],["16/01/2019","0","19","2280","1.9","1.9","1.9","1.9"],["17/01/2019","0","19","0","1.9","1.9","1.9","1.9"],["20/01/2019","0","19","0","1.9","1.9","1.9","1.9"],["21/01/2019","0","19","4560","1.9","1.9","1.9","1.9"],["22/01/2019","0","19","3800","1.9","1.7","1.9","1.9"],["23/01/2019","-5.26","18","9886","1.9","1.8","1.9","1.8"],["24/01/2019","5.56","19","2660","1.9","1.9","1.8","1.9"],["27/01/2019","0","19","0","1.9","1.9","1.9","1.9"],["28/01/2019","0","19","0","1.9","1.9","1.9","1.9"],["29/01/2019","0","19","0","1.9","1.9","1.9","1.9"],["30/01/2019","0","19","276","1.9","1.9","1.9","1.9"],["31/01/2019","0","19","2280","1.9","1.9","1.9","1.9"],["03/02/2019","5.26","20","2000","2","2","2","2"],["04/02/2019","20","24","85155","2.5","2.1","2","2.4"],["05/02/2019","8.33","26","56494","2.8","2.3","2.4","2.6"],["06/02/2019","-7.69","24","11463","2.5","2.4","2.4","2.4"],["07/02/2019","0","24","3624","2.4","2.4","2.4","2.4"],["10/02/2019","0","24","2650","2.4","2.4","2.4","2.4"],["11/02/2019","0","24","3012","2.4","2.4","2.4","2.4"],["12/02/2019","-4.17","23","2715","2.3","2.2","2.4","2.3"],["13/02/2019","8.7","25","91908","2.6","2.2","2.2","2.5"],["14/02/2019","0","25","7670","2.5","2.4","2.5","2.5"],["17/02/2019","0","25","87","2.4","2.4","2.5","2.5"],["18/02/2019","0","25","0","2.5","2.5","2.5","2.5"],["19/02/2019","0","25","5879","2.6","2.4","2.6","2.5"],["20/02/2019","-4","24","5913","2.4","2.4","2.5","2.4"],["21/02/2019","8.33","26","31208","2.6","2.5","2.6","2.6"],["24/02/2019","-3.85","25","5750","2.5","2.5","2.6","2.5"],["25/02/2019","0","25","13250","2.5","2.5","2.5","2.5"],["26/02/2019","4","26","37002","2.6","2.6","2.5","2.6"],["27/02/2019","-3.85","25","9951","2.5","2.5","2.6","2.5"],["28/02/2019","0","25","0","2.5","2.5","2.5","2.5"],["03/03/2019","0","25","0","2.5","2.5","2.5","2.5"],["04/03/2019","0","25","0","2.5","2.5","2.5","2.5"],["05/03/2019","0","25","0","2.5","2.5","2.5","2.5"],["06/03/2019","-4","24","6686","2.5","2.4","2.5","2.4"],["07/03/2019","-4.17","23","7094","2.3","2.3","2.4","2.3"],["10/03/2019","-4.35","22","5302","2.2","2.2","2.3","2.2"],["11/03/2019","0","22","3978","2.2","2.2","2.2","2.2"],["12/03/2019","4.55","23","11179","2.5","2.3","2.3","2.3"],["13/03/2019","0","23","14527","2.3","2.3","2.3","2.3"],["14/03/2019","0","23","223","2.3","2.3","2.3","2.3"],["17/03/2019","17.39","27","167495","2.8","2.2","2.3","2.7"],["18/03/2019","7.41","29","373815","3","2.7","2.8","2.9"],["19/03/2019","0","29","44743","3","2.8","2.9","2.9"],["20/03/2019","0","29","115766","2.9","2.8","2.9","2.9"],["24/03/2019","-3.45","28","59999","2.8","2.8","2.9","2.8"],["25/03/2019","0","28","8045","2.8","2.8","2.8","2.8"],["26/03/2019","0","28","34952","2.9","2.8","2.8","2.8"],["27/03/2019","3.57","29","11838","3","2.8","2.8","2.9"],["28/03/2019","-3.45","28","1228","2.8","2.8","2.9","2.8"],["31/03/2019","0","28","16570","2.9","2.8","2.9","2.8"],["01/04/2019","-3.57","27","60196","2.8","2.7","2.8","2.7"],["02/04/2019","3.7","28","97100","2.9","2.7","2.7","2.8"],["03/04/2019","-3.57","27","32100","2.8","2.7","2.8","2.7"],["04/04/2019","3.7","28","12794","2.8","2.7","2.7","2.8"],["07/04/2019","-3.57","27","2160","2.7","2.7","2.8","2.7"],["08/04/2019","0","27","41506","2.7","2.6","2.6","2.7"],["10/04/2019","0","27","1105","2.7","2.6","2.7","2.7"],["11/04/2019","-3.7","26","1040","2.6","2.6","2.7","2.6"],["14/04/2019","7.69","28","21290","2.8","2.6","2.8","2.8"],["15/04/2019","0","28","21049","2.8","2.8","2.8","2.8"],["16/04/2019","-7.14","26","10428","2.7","2.6","2.6","2.6"],["17/04/2019","0","26","574","2.7","2.7","2.7","2.6"],["18/04/2019","0","26","0","2.6","2.6","2.6","2.6"],["21/04/2019","15.38","30","65986","3","2.7","2.7","3"],["22/04/2019","-3.33","29","16831","3","2.7","3","2.9"],["23/04/2019","0","29","5038","2.9","2.9","2.9","2.9"],["24/04/2019","0","29","0","2.9","2.9","2.9","2.9"],["28/04/2019","0","29","569","2.9","2.8","2.9","2.9"],["29/04/2019","0","29","319","2.9","2.9","2.9","2.9"],["30/04/2019","0","29","0","2.9","2.9","2.9","2.9"],["01/05/2019","-3.45","28","13144","2.8","2.8","2.9","2.8"],["02/05/2019","3.57","29","2001","2.9","2.9","2.8","2.9"],["05/05/2019","0","29","1347","2.9","2.9","2.9","2.9"],["06/05/2019","0","29","0","2.9","2.9","2.9","2.9"],["07/05/2019","0","29","0","2.9","2.9","2.9","2.9"],["12/05/2019","0","29","0","2.9","2.9","2.9","2.9"],["13/05/2019","-13.79","25","63486","2.8","2.4","2.8","2.5"],["14/05/2019","4","26","2003","2.6","2.6","2.6","2.6"],["15/05/2019","0","26","0","2.6","2.6","2.6","2.6"],["16/05/2019","0","26","0","2.6","2.6","2.6","2.6"],["19/05/2019","0","26","0","2.6","2.6","2.6","2.6"],["20/05/2019","-3.85","25","8450","2.5","2.5","2.6","2.5"],["21/05/2019","-4","24","8920","2.4","2.4","2.5","2.4"],["22/05/2019","-4.17","23","13718","2.3","2.1","2.4","2.3"],["23/05/2019","0","23","10510","2.3","2.3","2.3","2.3"],["26/05/2019","0","23","5","2.3","2.3","2.3","2.3"],["27/05/2019","-4.35","22","9526","2.2","2.2","2.3","2.2"],["28/05/2019","0","22","5960","2.2","2.2","2.2","2.2"],["29/05/2019","-4.55","21","7144","2.2","2","2.2","2.1"],["30/05/2019","4.76","22","8027","2.2","2.1","2.1","2.2"],["02/06/2019","-4.55","21","8500","2.2","2.1","2.2","2.1"],["03/06/2019","0","21","0","2.1","2.1","2.1","2.1"],["04/06/2019","0","21","0","2.1","2.1","2.1","2.1"],["05/06/2019","0","21","220","2.2","2.2","2.2","2.1"],["06/06/2019","0","21","3150","2.1","2.1","2.1","2.1"],["10/06/2019","4.76","22","4004","2.2","2.2","2.1","2.2"],["11/06/2019","0","22","0","2.2","2.2","2.2","2.2"],["12/06/2019","0","22","112","2.2","2.2","2.2","2.2"],["13/06/2019","0","22","4840","2.2","2.2","2.2","2.2"],["16/06/2019","0","22","0","2.2","2.2","2.2","2.2"],["17/06/2019","0","22","0","2.2","2.2","2.2","2.2"],["18/06/2019","4.55","23","2824","2.3","2.1","2.2","2.3"],["19/06/2019","0","23","7244","2.4","2.3","2.3","2.3"],["20/06/2019","0","23","0","2.3","2.3","2.3","2.3"],["23/06/2019","0","23","176","2.3","2.3","2.3","2.3"],["24/06/2019","0","23","4384","2.3","2.2","2.3","2.3"],["25/06/2019","0","23","0","2.3","2.3","2.3","2.3"],["26/06/2019","0","23","230","2.3","2.3","2.3","2.3"],["27/06/2019","0","23","0","2.3","2.3","2.3","2.3"],["30/06/2019","0","23","0","2.3","2.3","2.3","2.3"],["01/07/2019","0","23","2449","2.3","2.3","2.3","2.3"],["02/07/2019","0","23","0","2.3","2.3","2.3","2.3"],["03/07/2019","-4.35","22","5394","2.2","2.1","2.3","2.2"],["04/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["07/07/2019","0","22","4048","2.2","2.2","2.2","2.2"],["08/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["09/07/2019","0","22","96","2.3","2.3","2.3","2.2"],["10/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["11/07/2019","0","22","48","2.3","2.3","2.3","2.2"],["14/07/2019","0","22","4698","2.2","2.2","2.2","2.2"],["15/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["16/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["17/07/2019","0","22","48","2.2","2.2","2.2","2.2"],["18/07/2019","0","22","7206","2.2","2.2","2.2","2.2"],["21/07/2019","0","22","2356","2.2","2.2","2.2","2.2"],["22/07/2019","0","22","1953","2.2","2.2","2.2","2.2"],["23/07/2019","0","22","2200","2.2","2.2","2.2","2.2"],["24/07/2019","0","22","4341","2.2","2.2","2.2","2.2"],["25/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["28/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["29/07/2019","0","22","0","2.2","2.2","2.2","2.2"],["30/07/2019","0","22","230","2.3","2.3","2.2","2.2"],["31/07/2019","0","22","1980","2.2","2.2","2.2","2.2"],["01/08/2019","9.09","24","20055","2.6","2.3","2.2","2.4"],["04/08/2019","0","24","24","2.4","2.4","2.4","2.4"],["05/08/2019","0","24","78","2.4","2.4","2.4","2.4"],["06/08/2019","0","24","1000","2.3","2.3","2.4","2.4"],["07/08/2019","-4.17","23","2093","2.3","2.3","2.4","2.3"],["08/08/2019","0","23","96","2.4","2.4","2.4","2.3"],["12/08/2019","-4.35","22","2540","2.3","2.2","2.3","2.2"],["13/08/2019","0","22","1","2.3","2.3","2.3","2.2"],["14/08/2019","0","22","0","2.2","2.2","2.2","2.2"],["15/08/2019","0","22","2200","2.2","2.2","2.2","2.2"],["18/08/2019","4.55","23","2392","2.3","2.3","2.2","2.3"],["19/08/2019","0","23","0","2.3","2.3","2.3","2.3"],["20/08/2019","0","23","0","2.3","2.3","2.3","2.3"],["21/08/2019","0","23","0","2.3","2.3","2.3","2.3"],["22/08/2019","0","23","0","2.3","2.3","2.3","2.3"],["25/08/2019","0","23","0","2.3","2.3","2.3","2.3"],["26/08/2019","-4.35","22","1210","2.2","2.2","2.3","2.2"],["27/08/2019","9.09","24","2206","2.4","2.3","2.2","2.4"],["28/08/2019","0","24","3504","2.4","2.4","2.4","2.4"],["29/08/2019","-4.17","23","8182","2.5","2.1","2.4","2.3"],["01/09/2019","0","23","0","2.3","2.3","2.3","2.3"],["02/09/2019","0","23","0","2.3","2.3","2.3","2.3"],["03/09/2019","0","23","0","2.3","2.3","2.3","2.3"],["04/09/2019","26.09","29","149462","2.9","2.4","2.4","2.9"],["05/09/2019","3.45","30","76684","3.1","2.9","3","3"],["08/09/2019","0","30","108331","3.3","2.9","3.1","3"],["09/09/2019","0","30","5675","3.1","3","3.1","3"],["10/09/2019","0","30","66340","3.2","3","3.1","3"],["11/09/2019","6.67","32","69297","3.3","3","3.2","3.2"],["12/09/2019","0","32","129357","3.2","3.1","3.1","3.2"],["15/09/2019","3.13","33","27528","3.3","3.3","3.3","3.3"],["16/09/2019","15.15","38","68199","3.9","3.4","3.4","3.8"],["18/09/2019","2.63","39","25430","4","3.8","3.8","3.9"],["19/09/2019","2.56","40","226796","4.7","3.4","3.9","4"],["22/09/2019","5","42","35747","4.4","4.1","4.1","4.2"],["23/09/2019","-7.14","39","20243","4.1","3.7","4.1","3.9"],["24/09/2019","0","39","9411","4","3.8","4","3.9"],["25/09/2019","-7.69","36","6779","3.9","3.6","3.9","3.6"],["26/09/2019","8.33","39","64643","3.9","3.6","3.6","3.9"],["02/10/2019","7.69","42","4513","4.2","4","3.9","4.2"],["03/10/2019","-2.38","41","4954","4.1","4","4.1","4.1"],["06/10/2019","0","41","8","4.1","4.1","4.1","4.1"],["07/10/2019","0","41","120","3.7","3.7","4.1","4.1"],["10/10/2019","0","41","21","4.1","4.1","4.1","4.1"],["15/10/2019","0","41","0","4.1","4.1","4.1","4.1"],["16/10/2019","0","41","4","4.1","4.1","4.1","4.1"],["17/10/2019","0","41","0","4.1","4.1","4.1","4.1"],["22/10/2019","-9.76","37","2545","3.7","3.7","3.7","3.7"],["23/10/2019","-5.41","35","13079","3.7","3.4","3.7","3.5"],["24/10/2019","-8.57","32","16948","3.4","3.1","3.4","3.2"],["27/10/2019","3.13","33","6992","3.3","3.2","3.2","3.3"],["28/10/2019","0","33","100","3.4","3.4","3.4","3.3"],["29/10/2019","3.03","34","2429","3.4","3.4","3.4","3.4"],["30/10/2019","2.94","35","1885","3.5","3.5","3.5","3.5"],["31/10/2019","0","35","0","3.5","3.5","3.5","3.5"],["03/11/2019","0","35","237","3.5","3.4","3.5","3.5"],["04/11/2019","-8.57","32","4089","3.2","3.2","3.5","3.2"],["05/11/2019","0","32","320","3.2","3.2","3.2","3.2"],["06/11/2019","0","32","147","3.3","3.3","3.3","3.2"],["07/11/2019","0","32","149","3.3","3.3","3.3","3.2"],["10/11/2019","0","32","147","3.3","3.3","3.3","3.2"],["11/11/2019","0","32","0","3.2","3.2","3.2","3.2"],["12/11/2019","0","32","47","3.2","3.2","3.2","3.2"],["13/11/2019","0","32","47","3.2","3.2","3.2","3.2"],["14/11/2019","0","32","96","3.2","3.2","3.2","3.2"],["17/11/2019","3.13","33","1931","3.3","3.3","3.3","3.3"],["18/11/2019","-6.06","31","8259","3.4","3.1","3.4","3.1"],["19/11/2019","-9.68","28","26891","3","2.8","2.8","2.8"],["20/11/2019","0","28","3897","3","2.7","3","2.8"],["21/11/2019","0","28","839","2.9","2.8","2.8","2.8"],["24/11/2019","0","28","50","2.9","2.9","2.9","2.8"],["25/11/2019","0","28","48","2.9","2.9","2.9","2.8"],["26/11/2019","0","28","0","2.8","2.8","2.8","2.8"],["27/11/2019","0","28","0","2.8","2.8","2.8","2.8"],["28/11/2019","0","28","0","2.8","2.8","2.8","2.8"],["01/12/2019","0","28","0","2.8","2.8","2.8","2.8"],["02/12/2019","3.57","29","7820","2.9","2.8","2.8","2.9"],["03/12/2019","24.14","36","84309","3.8","3.1","2.9","3.6"],["04/12/2019","2.78","37","14996","3.8","3.5","3.5","3.7"],["05/12/2019","-2.7","36","42234","3.7","3.6","3.7","3.6"],["08/12/2019","0","36","36092","3.6","3.6","3.6","3.6"],["09/12/2019","5.56","38","3154","3.8","3.8","3.6","3.8"],["10/12/2019","0","38","694","3.8","3.8","3.8","3.8"],["11/12/2019","-2.63","37","5628","3.8","3.7","3.8","3.7"],["12/12/2019","0","37","13774","3.8","3.6","3.8","3.7"],["15/12/2019","54.05","57","1025008","6.5","3.5","3.9","5.7"],["16/12/2019","8.77","62","1093355","6.4","5","5.5","6.2"],["17/12/2019","8.06","67","1221675","6.8","5.6","6.1","6.7"],["18/12/2019","-5.97","63","186846","6.7","6.3","6.7","6.3"],["19/12/2019","0","63","173554","6.7","6.1","6.5","6.3"],["22/12/2019","3.17","65","131776","6.7","6.4","6.5","6.5"],["23/12/2019","3.08","67","828952","6.9","6.1","6.5","6.7"],["24/12/2019","0","67","74920","6.8","6.6","6.8","6.7"],["25/12/2019","2.99","69","194337","7.6","6.6","6.7","6.9"],["26/12/2019","0","69","59616","7.1","6.5","7","6.9"],["29/12/2019","-4.35","66","16230","6.8","6.6","6.8","6.6"],["30/12/2019","-3.03","64","68485","6.6","6.3","6.6","6.4"],["31/12/2019","1.56","65","102116","6.5","6.3","6.4","6.5"],["01/01/2020","3.08","67","12413","6.9","6.7","6.7","6.7"],["02/01/2020","-2.99","65","2018","6.8","6.5","6.7","6.5"],["05/01/2020","3.08","67","22275","6.9","6.5","6.7","6.7"],["06/01/2020","-1.49","66","11105","6.7","6.5","6.7","6.6"],["07/01/2020","-6.06","62","141075","6.8","6.2","6.6","6.2"],["08/01/2020","-3.23","60","235871","6.2","5.9","6.2","6"],["09/01/2020","3.33","62","19469","6.3","6","6","6.2"],["12/01/2020","4.84","65","5987","6.6","6.4","6.2","6.5"],["13/01/2020","-7.69","60","121941","6.5","6","6.5","6"],["14/01/2020","5","63","72755","6.5","6.1","6.1","6.3"],["15/01/2020","3.17","65","27838","6.7","6.4","6.5","6.5"],["16/01/2020","-4.62","62","35291","6.3","6.1","6.5","6.2"],["19/01/2020","0","62","36170","6.2","6.1","6.2","6.2"],["20/01/2020","1.61","63","2016","6.3","6.3","6.2","6.3"],["21/01/2020","0","63","49","6.3","6.3","6.3","6.3"],["22/01/2020","-1.59","62","63536","6.3","5.7","6.3","6.2"],["23/01/2020","-1.61","61","1042","6","6","6.2","6.1"],["26/01/2020","-3.28","59","34467","6","5.8","6","5.9"],["27/01/2020","-1.69","58","30739","5.9","5.6","5.8","5.8"],["28/01/2020","0","58","506","5.8","5.8","5.8","5.8"],["29/01/2020","0","58","200","6.2","6.2","5.8","5.8"],["30/01/2020","0","58","3270","6.3","5.6","5.8","5.8"],["02/02/2020","-12.07","51","137544","5.3","3.9","5.3","5.1"],["03/02/2020","-3.92","49","4424","5.2","4.9","5.2","4.9"],["04/02/2020","2.04","50","14477","5.1","4.9","5.1","5"],["05/02/2020","0","50","5000","5","5","5","5"],["06/02/2020","0","50","1700","5","5","5","5"],["09/02/2020","-16","42","15286","4.7","4","5","4.2"],["10/02/2020","7.14","45","15500","5.1","4.3","4.3","4.5"],["11/02/2020","-4.44","43","4524","4.7","4.3","4.7","4.3"],["12/02/2020","2.33","44","27979","4.8","4.2","4.3","4.4"],["13/02/2020","6.82","47","23967","5","4.4","4.4","4.7"],["16/02/2020","4.26","49","28340","4.9","4.9","4.9","4.9"],["17/02/2020","0","49","7002","4.9","4.9","4.9","4.9"],["18/02/2020","0","49","8024","4.9","4.7","4.9","4.9"],["19/02/2020","0","49","11238","5","4.7","4.9","4.9"],["20/02/2020","0","49","48","5","5","5","4.9"],["23/02/2020","0","49","0","4.9","4.9","4.9","4.9"],["24/02/2020","-8.16","45","2250","4.5","4.5","4.9","4.5"],["25/02/2020","0","45","5517","4.6","4.4","4.5","4.5"],["26/02/2020","-6.67","42","4247","4.2","4.2","4.5","4.2"],["27/02/2020","0","42","48","4.3","4.3","4.3","4.2"],["01/03/2020","-2.38","41","2634","4.3","4.1","4.3","4.1"],["03/03/2020","2.44","42","4060","4.2","4.2","4.1","4.2"],["04/03/2020","-7.14","39","3912","4.1","3.8","4.2","3.9"],["05/03/2020","-7.69","36","14443","3.8","3.5","3.9","3.6"],["08/03/2020","0","36","3600","3.6","3.6","3.6","3.6"],["09/03/2020","-5.56","34","3400","3.5","3.3","3.6","3.4"],["11/03/2020","2.94","35","3550","3.6","3.5","3.4","3.5"],["12/03/2020","-11.43","31","10360","3.4","3","3.4","3.1"],["15/03/2020","3.23","32","1536","3.2","3.2","3.1","3.2"],["16/03/2020","6.25","34","13980","3.5","3.3","3.4","3.4"],["17/03/2020","2.94","35","866016","4","3.4","3.4","3.5"],["18/03/2020","2.86","36","3488","3.6","3.6","3.5","3.6"],["19/03/2020","0","36","6103","3.7","3.5","3.6","3.6"],["22/03/2020","0","36","6136","3.6","3.5","3.5","3.6"],["23/03/2020","-11.11","32","26639","3.6","3.1","3.6","3.2"],["24/03/2020","15.63","37","9103","3.8","3.5","3.5","3.7"],["25/03/2020","0","37","11414","3.7","3.6","3.7","3.7"],["26/03/2020","-2.7","36","1800","3.6","3.6","3.7","3.6"],["29/03/2020","0","36","46","3.7","3.7","3.7","3.6"],["30/03/2020","-2.78","35","1799","3.7","3.5","3.7","3.5"],["31/03/2020","-2.86","34","6928","3.5","3.2","3.5","3.4"],["01/04/2020","0","34","49","3.5","3.5","3.5","3.4"],["02/04/2020","2.94","35","11348","3.6","3.4","3.4","3.5"],["05/04/2020","0","35","0","3.5","3.5","3.5","3.5"],["06/04/2020","2.86","36","2303","3.7","3.5","3.5","3.6"],["07/04/2020","-2.78","35","33128","4","3.4","3.6","3.5"],["12/04/2020","0","35","413","3.5","3.5","3.5","3.5"],["13/04/2020","0","35","0","3.5","3.5","3.5","3.5"],["16/04/2020","-5.71","33","15121","3.5","3.3","3.5","3.3"],["19/04/2020","6.06","35","7302","3.6","3.4","3.4","3.5"],["20/04/2020","11.43","39","29277","3.9","3.6","3.5","3.9"],["21/04/2020","-2.56","38","2280","3.8","3.8","3.9","3.8"],["22/04/2020","0","38","0","3.8","3.8","3.8","3.8"],["23/04/2020","-5.26","36","2160","3.6","3.6","3.8","3.6"],["26/04/2020","2.78","37","8193","3.7","3.6","3.6","3.7"],["27/04/2020","2.7","38","28303","3.9","3.8","3.8","3.8"],["30/04/2020","2.63","39","2000","3.9","3.9","3.9","3.9"],["03/05/2020","0","39","0","3.9","3.9","3.9","3.9"],["04/05/2020","0","39","18","3.9","3.9","3.9","3.9"],["05/05/2020","-5.13","37","5600","3.7","3.6","3.9","3.7"],["06/05/2020","5.41","39","10589","3.9","3.9","3.9","3.9"],["07/05/2020","0","39","0","3.9","3.9","3.9","3.9"],["10/05/2020","2.56","40","15237","4.3","3.9","3.9","4"],["11/05/2020","-5","38","6430","4","3.7","4","3.8"],["12/05/2020","-2.63","37","1139","3.8","3.6","3.8","3.7"],["13/05/2020","0","37","58","3.8","3.8","3.8","3.7"],["14/05/2020","0","37","0","3.7","3.7","3.7","3.7"],["17/05/2020","-2.7","36","9199","3.8","3.5","3.8","3.6"],["18/05/2020","0","36","29","3.7","3.7","3.7","3.6"],["19/05/2020","0","36","28","3.6","3.6","3.6","3.6"],["20/05/2020","0","36","0","3.6","3.6","3.6","3.6"],["21/05/2020","0","36","561","3.6","3.5","3.6","3.6"],["24/05/2020","2.78","37","8804","3.7","3.6","3.6","3.7"],["25/05/2020","0","37","28","3.7","3.7","3.7","3.7"],["26/05/2020","2.7","38","3990","3.8","3.8","3.7","3.8"],["27/05/2020","0","38","29","3.8","3.8","3.8","3.8"],["31/05/2020","0","38","0","3.8","3.8","3.8","3.8"],["01/06/2020","-5.26","36","2464","3.6","3.6","3.8","3.6"],["02/06/2020","0","36","401","3.6","3.6","3.6","3.6"],["03/06/2020","-5.56","34","16308","3.6","3.2","3.6","3.4"],["04/06/2020","0","34","10812","3.6","3.3","3.3","3.4"],["08/06/2020","5.88","36","6405","3.8","3.5","3.4","3.6"],["09/06/2020","0","36","0","3.6","3.6","3.6","3.6"],["10/06/2020","0","36","10800","3.6","3.6","3.6","3.6"],["11/06/2020","0","36","0","3.6","3.6","3.6","3.6"],["14/06/2020","-5.56","34","19823","3.4","3.3","3.6","3.4"],["15/06/2020","0","34","28","3.5","3.5","3.5","3.4"],["16/06/2020","-2.94","33","17071","3.5","3.2","3.4","3.3"],["17/06/2020","3.03","34","3400","3.4","3.4","3.3","3.4"],["18/06/2020","-2.94","33","14778","3.4","3.3","3.4","3.3"],["21/06/2020","0","33","0","3.3","3.3","3.3","3.3"],["22/06/2020","0","33","0","3.3","3.3","3.3","3.3"],["23/06/2020","0","33","0","3.3","3.3","3.3","3.3"],["24/06/2020","-3.03","32","40754","3.4","3.1","3.3","3.2"],["25/06/2020","0","32","3219","3.3","3.2","3.3","3.2"],["28/06/2020","-3.13","31","4790","3.2","3","3.2","3.1"],["29/06/2020","-3.23","30","9751","3.1","3","3.1","3"],["30/06/2020","6.67","32","6583","3.3","3.1","3","3.2"],["01/07/2020","0","32","0","3.2","3.2","3.2","3.2"],["02/07/2020","9.38","35","18273","3.8","3.3","3.2","3.5"],["05/07/2020","0","35","1856","3.5","3.5","3.5","3.5"],["06/07/2020","2.86","36","2000","3.6","3.6","3.5","3.6"],["07/07/2020","0","36","0","3.6","3.6","3.6","3.6"],["08/07/2020","0","36","0","3.6","3.6","3.6","3.6"],["09/07/2020","0","36","297","3.7","3.6","3.7","3.6"],["12/07/2020","0","36","28","3.7","3.7","3.7","3.6"],["13/07/2020","0","36","611","3.7","3.7","3.7","3.6"],["14/07/2020","0","36","0","3.6","3.6","3.6","3.6"],["15/07/2020","0","36","0","3.6","3.6","3.6","3.6"],["16/07/2020","0","36","300","3.6","3.6","3.6","3.6"],["19/07/2020","0","36","0","3.6","3.6","3.6","3.6"],["20/07/2020","-5.56","34","22768","3.7","3.1","3.7","3.4"],["21/07/2020","0","34","28","3.5","3.5","3.5","3.4"],["22/07/2020","0","34","19","3.5","3.5","3.5","3.4"],["23/07/2020","0","34","19","3.5","3.5","3.5","3.4"],["26/07/2020","-2.94","33","1314","3.3","3.3","3.4","3.3"],["27/07/2020","3.03","34","10041","3.4","3.4","3.4","3.4"],["28/07/2020","-2.94","33","27727","3.5","3.3","3.5","3.3"],["29/07/2020","3.03","34","7300","3.5","3.4","3.3","3.4"],["02/08/2020","0","34","0","3.4","3.4","3.4","3.4"],["03/08/2020","0","34","19","3.4","3.4","3.4","3.4"],["04/08/2020","0","34","18","3.5","3.5","3.5","3.4"],["05/08/2020","0","34","0","3.4","3.4","3.4","3.4"],["06/08/2020","-2.94","33","2691","3.3","3.3","3.4","3.3"],["09/08/2020","-3.03","32","4000","3.2","3.2","3.3","3.2"],["10/08/2020","-6.25","30","29570","3.3","2.8","3.2","3"],["11/08/2020","0","30","29422","3.1","2.9","3.1","3"],["12/08/2020","3.33","31","6755","3.2","3","3","3.1"],["13/08/2020","-3.23","30","12269","3.2","3","3.2","3"],["16/08/2020","13.33","34","33255","3.6","3.1","3.1","3.4"],["17/08/2020","0","34","219","3.4","3.4","3.4","3.4"],["18/08/2020","0","34","19","3.4","3.4","3.4","3.4"],["19/08/2020","0","34","19","3.4","3.4","3.4","3.4"],["20/08/2020","-2.94","33","7304","3.4","3.2","3.4","3.3"],["23/08/2020","6.06","35","14610","3.6","3.4","3.3","3.5"],["24/08/2020","-2.86","34","12214","3.6","3.3","3.3","3.4"],["25/08/2020","0","34","38","3.5","3.5","3.5","3.4"],["26/08/2020","0","34","0","3.4","3.4","3.4","3.4"],["27/08/2020","0","34","0","3.4","3.4","3.4","3.4"],["30/08/2020","2.94","35","11573","3.5","3.4","3.4","3.5"],["31/08/2020","0","35","19","3.6","3.6","3.6","3.5"],["01/09/2020","0","35","0","3.5","3.5","3.5","3.5"],["02/09/2020","0","35","206","3.6","3.6","3.5","3.5"],["03/09/2020","0","35","106","3.3","3.3","3.3","3.5"],["06/09/2020","0","35","0","3.5","3.5","3.5","3.5"],["07/09/2020","0","35","309","3.6","3.6","3.6","3.5"],["08/09/2020","-2.86","34","2451","3.4","3.4","3.5","3.4"],["09/09/2020","0","34","0","3.4","3.4","3.4","3.4"],["10/09/2020","0","34","92","3.5","3.4","3.4","3.4"],["13/09/2020","0","34","0","3.4","3.4","3.4","3.4"],["14/09/2020","0","34","0","3.4","3.4","3.4","3.4"],["15/09/2020","0","34","931","3.3","3.3","3.3","3.4"],["16/09/2020","0","34","0","3.4","3.4","3.4","3.4"],["17/09/2020","2.94","35","2119","3.5","3.5","3.5","3.5"],["21/09/2020","-2.86","34","6075","3.5","3.4","3.5","3.4"],["22/09/2020","-2.94","33","4008","3.4","3.2","3.4","3.3"],["23/09/2020","3.03","34","5719","3.5","3.4","3.4","3.4"],["24/09/2020","0","34","419","3.5","3.5","3.5","3.4"],["29/09/2020","0","34","350","3.5","3.5","3.5","3.4"],["30/09/2020","0","34","612","3.4","3.4","3.4","3.4"],["01/10/2020","0","34","0","3.4","3.4","3.4","3.4"],["04/10/2020","2.94","35","6322","3.7","3.5","3.4","3.5"],["05/10/2020","0","35","0","3.5","3.5","3.5","3.5"],["06/10/2020","0","35","37","3.5","3.5","3.5","3.5"],["07/10/2020","0","35","0","3.5","3.5","3.5","3.5"],["08/10/2020","0","35","0","3.5","3.5","3.5","3.5"],["11/10/2020","-2.86","34","4100","3.5","3.4","3.5","3.4"],["12/10/2020","2.94","35","1133","3.5","3.5","3.5","3.5"],["13/10/2020","0","35","0","3.5","3.5","3.5","3.5"],["14/10/2020","0","35","19","3.5","3.5","3.5","3.5"],["15/10/2020","0","35","0","3.5","3.5","3.5","3.5"],["18/10/2020","0","35","0","3.5","3.5","3.5","3.5"],["19/10/2020","-2.86","34","2317","3.5","3.4","3.5","3.4"],["20/10/2020","-2.94","33","19313","3.4","3.2","3.4","3.3"],["21/10/2020","0","33","1947","3.3","3.3","3.3","3.3"],["22/10/2020","0","33","0","3.3","3.3","3.3","3.3"],["25/10/2020","0","33","0","3.3","3.3","3.3","3.3"],["26/10/2020","-6.06","31","15400","3.1","3.1","3.3","3.1"],["27/10/2020","0","31","6160","3.1","3","3.1","3.1"],["28/10/2020","0","31","620","3.1","3.1","3.1","3.1"],["29/10/2020","0","31","206","3.2","3.2","3.1","3.1"],["01/11/2020","3.23","32","4006","3.2","3.2","3.2","3.2"],["02/11/2020","0","32","0","3.2","3.2","3.2","3.2"],["03/11/2020","0","32","1844","3.2","3.2","3.2","3.2"],["04/11/2020","0","32","0","3.2","3.2","3.2","3.2"],["05/11/2020","0","32","1959","3.3","3.2","3.2","3.2"],["08/11/2020","0","32","0","3.2","3.2","3.2","3.2"],["09/11/2020","3.13","33","2299","3.3","3.3","3.2","3.3"],["10/11/2020","0","33","19","3.3","3.3","3.3","3.3"],["11/11/2020","3.03","34","7560","3.4","3.3","3.3","3.4"],["12/11/2020","0","34","214","3.5","3.5","3.5","3.4"],["15/11/2020","0","34","26995","3.6","3.4","3.4","3.4"],["16/11/2020","2.94","35","6720","3.6","3.5","3.5","3.5"],["17/11/2020","0","35","0","3.5","3.5","3.5","3.5"],["18/11/2020","0","35","0","3.5","3.5","3.5","3.5"],["19/11/2020","-5.71","33","5565","3.6","3.3","3.5","3.3"],["22/11/2020","0","33","0","3.3","3.3","3.3","3.3"],["23/11/2020","0","33","0","3.3","3.3","3.3","3.3"],["24/11/2020","6.06","35","4521","3.7","3.4","3.3","3.5"],["25/11/2020","-2.86","34","5092","3.6","3.4","3.6","3.4"],["26/11/2020","0","34","4250","3.4","3.4","3.4","3.4"],["29/11/2020","0","34","0","3.4","3.4","3.4","3.4"],["30/11/2020","0","34","19","3.4","3.4","3.4","3.4"],["01/12/2020","0","34","408","3.4","3.4","3.4","3.4"],["02/12/2020","0","34","0","3.4","3.4","3.4","3.4"],["03/12/2020","-2.94","33","3476","3.4","3.3","3.4","3.3"],["06/12/2020","3.03","34","1682","3.4","3.4","3.3","3.4"],["07/12/2020","0","34","583","3.5","3.4","3.5","3.4"],["08/12/2020","0","34","58","3.5","3.5","3.4","3.4"],["09/12/2020","0","34","4630","3.5","3.3","3.4","3.4"],["10/12/2020","0","34","0","3.4","3.4","3.4","3.4"],["13/12/2020","0","34","0","3.4","3.4","3.4","3.4"],["14/12/2020","0","34","2194","3.5","3.3","3.5","3.4"],["15/12/2020","0","34","0","3.4","3.4","3.4","3.4"],["16/12/2020","0","34","2298","3.4","3.4","3.4","3.4"],["17/12/2020","0","34","1122","3.5","3.4","3.4","3.4"],["20/12/2020","0","34","0","3.4","3.4","3.4","3.4"],["21/12/2020","0","34","3400","3.4","3.4","3.4","3.4"],["22/12/2020","0","34","3400","3.4","3.4","3.4","3.4"],["23/12/2020","0","34","542","3.4","3.4","3.4","3.4"],["24/12/2020","0","34","772","3.4","3.4","3.4","3.4"],["27/12/2020","-2.94","33","1134","3.3","3.3","3.3","3.3"],["28/12/2020","0","33","4221","3.3","3.3","3.3","3.3"],["29/12/2020","0","33","13124","3.4","3.2","3.4","3.3"],["30/12/2020","0","33","7734","3.3","3.3","3.3","3.3"],["31/12/2020","-3.03","32","1873","3.3","3.2","3.3","3.2"],["03/01/2021","3.13","33","3222","3.3","3.3","3.3","3.3"],["04/01/2021","69.7","56","1242228","6.3","3.4","3.4","5.6"],["05/01/2021","-10.71","50","666234","6.4","4.8","5.6","5"],["06/01/2021","4","52","764812","5.9","5","5.1","5.2"],["07/01/2021","1.92","53","135292","5.7","5.1","5.2","5.3"],["10/01/2021","-3.77","51","139103","5.7","5","5.1","5.1"],["11/01/2021","5.88","54","186664","5.8","5.1","5.1","5.4"],["12/01/2021","0","54","29918","5.4","5.3","5.4","5.4"],["13/01/2021","-5.56","51","34386","5.3","4.9","5.3","5.1"],["14/01/2021","3.92","53","4982","5.3","5.2","5.1","5.3"],["17/01/2021","-7.55","49","30168","5.1","4.7","5.3","4.9"],["18/01/2021","0","49","30552","5.1","4.8","4.9","4.9"],["19/01/2021","4.08","51","38397","5.4","4.8","4.9","5.1"],["20/01/2021","0","51","26250","5.2","5","5.1","5.1"],["21/01/2021","-1.96","50","3150","5","5","5.1","5"],["24/01/2021","-6","47","11051","4.8","4.7","5","4.7"],["25/01/2021","10.64","52","45799","5.4","4.7","4.7","5.2"],["26/01/2021","0","52","4806","5.2","5.1","5.2","5.2"],["27/01/2021","0","52","16990","5.3","5.2","5.2","5.2"],["28/01/2021","-1.92","51","18187","5.2","5","5.2","5.1"],["31/01/2021","7.84","55","47024","5.7","5.3","5.1","5.5"],["01/02/2021","-1.82","54","122805","5.7","5.2","5.5","5.4"],["02/02/2021","-9.26","49","73839","5.5","4.8","5.4","4.9"],["03/02/2021","6.12","52","16705","5.3","5.1","5.1","5.2"],["04/02/2021","3.85","54","95114","5.5","5.2","5.4","5.4"],["07/02/2021","187.04","155","7825195","17","7.2","7.2","15.5"],["08/02/2021","5.16","163","20851323","23.5","15.8","19","16.3"],["09/02/2021","6.13","173","7606092","21","16.4","20.5","17.3"],["10/02/2021","-19.08","140","3638155","17.2","13.8","16.4","14"],["11/02/2021","-7.86","129","2592158","14.5","12.5","13.2","12.9"],["14/02/2021","8.53","140","3900098","14.5","13.3","14.1","14"],["15/02/2021","-2.86","136","2517506","14","13","14","13.6"],["16/02/2021","-6.62","127","1034809","14","12.6","13.7","12.7"],["17/02/2021","-7.09","118","998488","12.7","11.6","12.7","11.8"],["18/02/2021","-5.93","111","385930","12","11","12","11.1"],["21/02/2021","7.21","119","1145785","12.5","10.7","10.7","11.9"],["22/02/2021","-6.72","111","921072","11.9","10.6","11.9","11.1"],["23/02/2021","-12.61","97","789910","11.4","9.5","11.4","9.7"],["24/02/2021","6.19","103","1031088","11.2","10","10","10.3"],["25/02/2021","-1.94","101","240656","10.7","9.9","10.5","10.1"],["28/02/2021","11.88","113","1252978","11.5","11","11","11.3"],["01/03/2021","-0.88","112","1052647","11.7","10.5","11.3","11.2"],["02/03/2021","1.79","114","557332","11.4","10.9","11.2","11.4"],["03/03/2021","0","114","137168","12","11.2","11.4","11.4"],["04/03/2021","-2.63","111","84964","11.4","10.9","11.4","11.1"],["07/03/2021","-1.8","109","247208","11.7","10.2","11.1","10.9"],["08/03/2021","-1.83","107","72628","11.1","10.3","10.9","10.7"],["09/03/2021","0.93","108","109417","11.3","10.3","11","10.8"],["10/03/2021","-0.93","107","201931","11","10.5","10.9","10.7"],["11/03/2021","4.67","112","423776","11.5","10.5","10.9","11.2"],["14/03/2021","4.46","117","255615","11.8","11.2","11.2","11.7"],["15/03/2021","-1.71","115","227424","12.1","11.3","11.5","11.5"],["16/03/2021","0","115","735402","11.8","11","11.7","11.5"],["17/03/2021","-0.87","114","229986","11.9","11.2","11.6","11.4"],["18/03/2021","-3.51","110","147673","11.3","10.6","11.4","11"],["21/03/2021","1.82","112","75523","11.4","11","11","11.2"],["22/03/2021","0.89","113","102249","11.6","11.1","11.2","11.3"],["24/03/2021","0","113","163296","11.6","11","11.3","11.3"],["25/03/2021","-2.65","110","207902","11.4","10.9","11.3","11"],["29/03/2021","2.73","113","60293","11.6","10.9","11","11.3"],["30/03/2021","0","113","13994","11.4","11.1","11.3","11.3"],["31/03/2021","-0.88","112","129023","11.4","11","11.3","11.2"],["01/04/2021","1.79","114","66083","11.6","11.1","11.5","11.4"],["04/04/2021","-1.75","112","160033","11.4","11","11.4","11.2"],["05/04/2021","10.71","124","6504135","13.2","11","11","12.4"],["06/04/2021","-2.42","121","1528140","12.8","11.9","12.5","12.1"],["07/04/2021","-4.96","115","574259","12.2","11.4","12.2","11.5"],["08/04/2021","3.48","119","1008727","12.2","11.3","11.5","11.9"],["11/04/2021","0","119","437015","12.1","11.5","11.9","11.9"],["12/04/2021","-2.52","116","392260","12","11.5","11.7","11.6"],["13/04/2021","-2.59","113","236070","11.7","11.2","11.6","11.3"],["18/04/2021","-0.88","112","222658","11.4","11","11.4","11.2"],["19/04/2021","1.79","114","306335","11.7","11.1","11.2","11.4"],["20/04/2021","-0.88","113","115566","11.7","11.2","11.2","11.3"],["21/04/2021","-1.77","111","184876","11.4","11","11.4","11.1"],["22/04/2021","0","111","99527","11.4","11","11.4","11.1"],["25/04/2021","0","111","204900","11.2","10.8","11.1","11.1"],["26/04/2021","1.8","113","256863","11.5","11","11.3","11.3"],["27/04/2021","3.54","117","2652803","12.5","11.3","11.5","11.7"],["28/04/2021","0.85","118","419252","12","11.6","12","11.8"],["29/04/2021","0","118","201641","11.9","11.5","11.8","11.8"],["02/05/2021","-1.69","116","228389","11.8","11.2","11.8","11.6"],["03/05/2021","0","116","512602","11.9","11.4","11.6","11.6"],["04/05/2021","3.45","120","3271101","13.5","11.5","11.6","12"],["05/05/2021","1.67","122","942388","12.5","11.8","12.1","12.2"],["06/05/2021","-2.46","119","377607","12.4","11.8","12.2","11.9"],["09/05/2021","-0.84","118","372018","12.3","11.7","11.8","11.8"],["10/05/2021","-3.39","114","367266","12","11.3","12","11.4"],["11/05/2021","-1.75","112","1090117","11.4","10.6","11.2","11.2"],["12/05/2021","-1.79","110","93367","11.3","11","11.2","11"],["13/05/2021","9.09","120","1150290","12.1","10.7","11","12"],["18/05/2021","17.5","141","5733590","14.6","12.9","12.9","14.1"],["19/05/2021","-2.13","138","3096941","14.9","13.5","14.5","13.8"],["20/05/2021","6.52","147","2052121","14.8","13.7","14.1","14.7"],["23/05/2021","14.29","168","4174191","16.8","15","15","16.8"],["24/05/2021","25.6","211","15296792","21.5","17","17.3","21.1"],["25/05/2021","23.22","260","25116278","28.5","22.2","23","26"],["26/05/2021","-20.77","206","16889255","26.4","20.2","26","20.6"],["27/05/2021","8.25","223","10042521","23","20.2","20.6","22.3"],["30/05/2021","12.11","250","8309005","25.4","23.1","23.7","25"],["31/05/2021","-5.6","236","5690205","26.5","23.2","26.1","23.6"],["01/06/2021","-6.78","220","2608299","24.5","22","23.9","22"],["02/06/2021","13.18","249","5770496","24.9","21","22","24.9"],["03/06/2021","-5.62","235","5273513","26.2","23.2","25.6","23.5"],["06/06/2021","0.85","237","848400","24.5","23.1","24.2","23.7"],["07/06/2021","-6.33","222","2043575","23.9","22","23.7","22.2"],["08/06/2021","0","222","1131373","23.1","21.8","23.1","22.2"],["09/06/2021","-0.9","220","3399250","24","21.3","22.5","22"],["10/06/2021","1.82","224","3855117","24.5","22.4","23.8","22.4"],["13/06/2021","1.34","227","1902446","24","22.4","22.9","22.7"],["14/06/2021","-3.52","219","1302534","23.6","21.8","22.7","21.9"],["15/06/2021","-1.83","215","1242624","22.3","21","22.2","21.5"],["16/06/2021","-4.19","206","739812","21.5","20.4","21.1","20.6"],["17/06/2021","-7.77","190","2329221","20.8","18.8","20.8","19"],["20/06/2021","-4.74","181","855257","19.4","17.9","19.4","18.1"],["21/06/2021","-1.1","179","572740","18.7","17.8","18.1","17.9"],["22/06/2021","-3.35","173","565278","18","17.2","18","17.3"],["23/06/2021","8.09","187","1127260","19","17.5","17.9","18.7"],["24/06/2021","4.81","196","694600","19.9","18.7","19.9","19.6"],["27/06/2021","-2.55","191","1358878","20","18","19.6","19.1"],["28/06/2021","-4.71","182","596021","19.3","18","19.1","18.2"],["29/06/2021","-0.55","181","628621","18.4","17.4","18.2","18.1"],["30/06/2021","0.55","182","485507","18.4","17.6","17.8","18.2"],["01/07/2021","4.95","191","2276167","20.2","18.4","18.2","19.1"],["04/07/2021","-5.24","181","718386","19.5","18","19.5","18.1"],["05/07/2021","2.76","186","968323","18.8","17.5","18.1","18.6"],["06/07/2021","-3.76","179","567111","18.7","17.8","18.7","17.9"],["07/07/2021","-2.23","175","784751","17.9","17.4","17.9","17.5"],["08/07/2021","-1.71","172","1480740","17.7","15.9","17.3","17.2"],["11/07/2021","0.58","173","738172","18.2","17.2","17.4","17.3"],["12/07/2021","-5.2","164","590373","17.4","16.4","17.3","16.4"],["13/07/2021","3.05","169","629046","17.1","15.9","16.3","16.9"],["14/07/2021","1.18","171","1813336","18.9","16.9","17.6","17.1"],["15/07/2021","-0.58","170","1213158","18.4","16.9","18","17"],["19/07/2021","-8.24","156","547232","16.8","15.3","16.8","15.6"],["20/07/2021","3.21","161","364740","16.8","15.9","15.9","16.1"],["21/07/2021","0.62","162","350442","16.7","15.9","16.5","16.2"],["22/07/2021","-4.32","155","819240","16.5","15.4","16.2","15.5"],["25/07/2021","0","155","614496","15.9","15.1","15.6","15.5"],["26/07/2021","-2.58","151","292117","15.5","15","15.5","15.1"],["27/07/2021","3.31","156","1279492","16.2","14.6","15","15.6"],["28/07/2021","4.49","163","1044763","16.8","15.4","15.6","16.3"],["29/07/2021","-2.45","159","252827","16.5","15.8","16.2","15.9"],["01/08/2021","-1.89","156","234099","16.1","15.5","15.9","15.6"],["02/08/2021","6.41","166","3095663","17.2","15.6","15.8","16.6"],["03/08/2021","-4.22","159","940641","16.9","15.3","16.9","15.9"],["04/08/2021","1.89","162","604544","17","15.9","15.9","16.2"],["05/08/2021","6.79","173","733873","17.4","16.2","16.2","17.3"],["08/08/2021","4.05","180","536602","18.5","17.3","17.3","18"],["09/08/2021","-1.11","178","322014","18.5","17.3","18.4","17.8"],["10/08/2021","-4.49","170","478286","17.8","16.6","17.8","17"],["11/08/2021","-2.35","166","190761","17.5","16.5","17.1","16.6"],["12/08/2021","-2.41","162","272292","17.2","16","16.8","16.2"],["15/08/2021","-1.85","159","106172","16.3","15.7","16.2","15.9"],["16/08/2021","-3.14","154","410265","15.8","15.3","15.7","15.4"],["17/08/2021","-0.65","153","262159","15.5","15.1","15.5","15.3"],["18/08/2021","2.61","157","74720","16","15.2","15.2","15.7"],["19/08/2021","5.1","165","425303","16.6","15.1","15.3","16.5"],["22/08/2021","2.42","169","1010075","17.9","16.9","17","16.9"],["23/08/2021","0.59","170","667915","17.6","16.8","17.6","17"],["24/08/2021","1.76","173","519846","17.8","17.1","17.5","17.3"],["25/08/2021","8.67","188","5814928","19.8","17.5","17.3","18.8"],["26/08/2021","-2.66","183","1397179","19.2","18","18.8","18.3"],["29/08/2021","0","183","274870","19.2","18.2","18.3","18.3"],["30/08/2021","2.19","187","1290877","19.4","18.6","19.2","18.7"],["31/08/2021","-3.74","180","405532","18.7","17.9","18.7","18"],["01/09/2021","-1.67","177","251315","18.3","17.5","18","17.7"],["02/09/2021","-2.82","172","412445","17.6","17.2","17.7","17.2"],["05/09/2021","1.16","174","70414","17.6","16.9","17","17.4"],["09/09/2021","-0.57","173","136045","17.5","17","17.4","17.3"],["12/09/2021","4.05","180","4155959","19.8","17","18.1","18"],["13/09/2021","0","180","771288","18.5","17.5","18.4","18"],["14/09/2021","-0.56","179","260053","18.6","17.5","18","17.9"],["19/09/2021","-2.23","175","393211","18","17.3","17.9","17.5"],["22/09/2021","0","175","419992","17.8","16.9","17.6","17.5"],["23/09/2021","1.14","177","81869","17.8","17.3","17.5","17.7"],["26/09/2021","5.65","187","307117","18.9","17.7","18","18.7"],["29/09/2021","-1.6","184","220196","18.7","18.3","18.7","18.4"],["30/09/2021","-2.17","180","502632","18.3","17.6","18","18"],["03/10/2021","1.11","182","203626","18.4","17.4","18","18.2"],["04/10/2021","0.55","183","668452","19.2","18.2","18.2","18.3"],["05/10/2021","-1.64","180","181818","18.9","17.9","18","18"],["06/10/2021","1.67","183","958866","18.7","18","18","18.3"],["07/10/2021","1.09","185","109261","18.6","18.1","18.3","18.5"],["10/10/2021","10.81","205","2282420","21.2","19","19","20.5"],["11/10/2021","-0.98","203","881542","21.6","19.6","20.3","20.3"],["12/10/2021","-5.42","192","567148","20.3","18.7","20.3","19.2"],["13/10/2021","0","192","966377","20.2","18.6","19.2","19.2"],["14/10/2021","4.17","200","870125","20.2","18.7","19.2","20"],["17/10/2021","0","200","351045","20.4","19.7","20.4","20"],["18/10/2021","-3","194","386218","20","19.2","20","19.4"],["19/10/2021","8.25","210","2853745","21.6","19.4","19.4","21"],["20/10/2021","-2.38","205","829286","21.5","20.4","21.3","20.5"],["21/10/2021","0.98","207","640479","21.4","20.6","20.6","20.7"],["24/10/2021","3.86","215","607087","21.6","21.2","21.4","21.5"],["25/10/2021","1.4","218","1768537","23.2","21.5","21.6","21.8"],["26/10/2021","-2.29","213","1034415","22","20.7","22","21.3"],["27/10/2021","-2.35","208","462160","21.1","20.7","21.1","20.8"],["28/10/2021","8.65","226","958102","23","20.5","21.4","22.6"],["31/10/2021","-1.33","223","468135","23.5","22","23.5","22.3"],["01/11/2021","3.14","230","957229","23.1","21.4","22.4","23"],["02/11/2021","0","230","376331","23.6","21.3","23.3","23"],["03/11/2021","13.04","260","7367088","27.4","25.1","25.7","26"],["04/11/2021","-1.54","256","2565159","27","25","26","25.6"],["07/11/2021","7.81","276","2057845","27.6","25","25.4","27.6"],["08/11/2021","11.59","308","5260287","31.7","28.4","28.4","30.8"],["09/11/2021","-2.6","300","6259073","33","29.3","32.7","30"],["10/11/2021","4.33","313","3785891","32.3","30.1","30.7","31.3"],["11/11/2021","-0.32","312","1508793","32","30.6","31.8","31.2"],["14/11/2021","8.33","338","5522363","34.3","30.8","31.6","33.8"],["15/11/2021","0.59","340","5120424","34.8","32.5","34.1","34"],["16/11/2021","-6.18","319","2671260","34.5","31.2","34","31.9"],["17/11/2021","-2.82","310","2784068","32.2","29.5","31.9","31"],["18/11/2021","-3.23","300","2490126","31","29","31","30"],["21/11/2021","-2","294","507668","30.2","28.9","30","29.4"],["22/11/2021","3.06","303","1308844","31","29","29.4","30.3"],["23/11/2021","-0.99","300","1439775","30.3","29","30.3","30"],["24/11/2021","-3","291","625049","30.1","28.9","30","29.1"],["25/11/2021","5.84","308","1607640","30.8","28.7","29.8","30.8"],["28/11/2021","-0.97","305","1065912","30.5","28.6","28.6","30.5"],["29/11/2021","4.59","319","1463679","32.7","31","31.1","31.9"],["30/11/2021","-2.82","310","3207222","31.9","29.5","31.9","31"],["01/12/2021","-0.32","309","890668","31.9","30","31","30.9"],["02/12/2021","-3.56","298","474960","30.4","29.6","30.9","29.8"],["05/12/2021","0.27","298.8","839639","306.9","294","304","298.8"],["06/12/2021","4.15","311.2","1044605","316","298.8","298.8","311.2"],["07/12/2021","-0.42","309.9","1334743","318.8","296","317","309.9"],["08/12/2021","0.55","311.6","537825","318","306","309","311.6"],["09/12/2021","-0.29","310.7","1033161","316.7","308.1","313","310.7"],["12/12/2021","-3.06","301.2","304756","316.1","300","310.7","301.2"],["13/12/2021","-0.8","298.8","522750","311","297.1","301","298.8"],["14/12/2021","-4.59","285.1","928239","300","271","300","285.1"],["15/12/2021","-5.37","269.8","1615027","291.5","265","285.1","269.8"],["16/12/2021","2.3","276","1502363","292.9","272","275","276"],["19/12/2021","-6.38","258.4","1331317","280","257","280","258.4"],["20/12/2021","-2.09","253","1680523","259.9","239.9","247.2","253"],["21/12/2021","1.19","256","615477","261.9","253","253","256"],["22/12/2021","1.72","260.4","1434635","265","240","244","260.4"],["23/12/2021","19.32","310.7","5150678","312.5","275","275","310.7"],["26/12/2021","-4.57","296.5","2783682","315","294","310.7","296.5"],["27/12/2021","1.18","300","11168779","300","277.1","285","300"],["28/12/2021","5.67","317","10029780","320","290","290","317"],["29/12/2021","0.95","320","2879885","327","309","319.9","320"],["30/12/2021","2.5","328","5468369","328","308.1","328","328"],["02/01/2022","-1.46","323.2","2137394","335.9","322","334","323.2"],["03/01/2022","-1.89","317.1","1105114","327.5","316","323.5","317.1"],["04/01/2022","0.35","318.2","1358443","325","308","317.1","318.2"],["05/01/2022","5.12","334.5","2638520","336","318.2","318.2","334.5"],["06/01/2022","-1.7","328.8","1431399","334.8","316","323","328.8"],["09/01/2022","1.89","335","2150846","345","328.8","344","335"],["10/01/2022","-2.6","326.3","2251649","337.8","325","335","326.3"],["11/01/2022","-0.95","323.2","654397","339.4","319.7","326.3","323.2"],["12/01/2022","0.19","323.8","751334","330.2","316.2","325","323.8"],["13/01/2022","-0.83","321.1","1239957","323.8","311","323.8","321.1"],["16/01/2022","-3.36","310.3","916007","321.1","309","321.1","310.3"],["17/01/2022","0.19","310.9","1175064","318","302.1","310.3","310.9"],["18/01/2022","-0.26","310.1","467923","313.8","303.4","310.9","310.1"],["19/01/2022","0.42","311.4","650111","316.9","301.1","301.1","311.4"],["20/01/2022","0.51","313","648870","315.1","308","311.4","313"],["23/01/2022","-5.02","297.3","2570384","304","291","299","297.3"],["24/01/2022","-4.47","284","1370333","300.2","275","300","284"],["25/01/2022","-1.62","279.4","1197939","288.6","276","284","279.4"],["26/01/2022","6.3","297","1491689","298.9","285.1","285.3","297"],["27/01/2022","0.2","297.6","416200","300","286","286","297.6"],["30/01/2022","-0.13","297.2","1335554","308","295","305","297.2"],["31/01/2022","3.8","308.5","1569463","316","293.9","297.2","308.5"],["01/02/2022","-5.35","292","3523245","313","289.9","308.5","292"],["02/02/2022","5.1","306.9","2746421","306.9","290","301","306.9"],["03/02/2022","-0.62","305","5891367","306.8","294","306.8","305"],["06/02/2022","-2.62","297","2011174","305","289.8","305","297"],["07/02/2022","-3.87","285.5","1101247","297","284.9","297","285.5"],["08/02/2022","-1.58","281","642431","289.6","280","285.5","281"],["09/02/2022","4.98","295","1615056","300","282.9","282.9","295"],["10/02/2022","-0.03","294.9","611410","300","288","300","294.9"],["13/02/2022","-3.83","283.6","830225","288","278","284","283.6"],["14/02/2022","1.52","287.9","429465","291.4","276.9","283.6","287.9"],["15/02/2022","0.73","290","469371","293.8","287.9","287.9","290"],["16/02/2022","-0.62","288.2","360170","295","286","290","288.2"],["17/02/2022","-2.46","281.1","453654","288.2","280","288.2","281.1"],["20/02/2022","3.06","289.7","507094","290","275","275","289.7"],["21/02/2022","1.83","295","1173985","296.1","281.5","289.7","295"],["22/02/2022","-0.68","293","491944","295","281.6","295","293"],["23/02/2022","-1.71","288","758504","293","279","293","288"],["24/02/2022","-3.82","277","1586966","277","264","277","277"],["27/02/2022","0.9","279.5","510653","288.9","278.6","288.9","279.5"],["28/02/2022","-0.18","279","1219762","279.5","268","279.5","279"],["01/03/2022","-2.15","273","981054","281.3","272.6","280","273"],["02/03/2022","-5.09","259.1","2798006","273","258.2","273","259.1"],["03/03/2022","0","259.1","1005367","265","259.1","261.1","259.1"],["06/03/2022","-3.2","250.8","6201996","259.1","247","259.1","250.8"],["07/03/2022","0.76","252.7","2895776","259.6","244.8","250.8","252.7"],["08/03/2022","-3.44","244","645726","252.5","244","252.7","244"],["09/03/2022","1.56","247.8","305465","250","244","244","247.8"],["10/03/2022","9.64","271.7","3232096","274","250","250","271.7"],["13/03/2022","0.29","272.5","710044","274.4","265","271","272.5"],["14/03/2022","0.88","274.9","445754","279","269.8","275","274.9"],["15/03/2022","-1.64","270.4","1408378","274.9","269","274.9","270.4"],["16/03/2022","3.92","281","697289","282","272.8","270.4","281"],["20/03/2022","1.46","285.1","310000","289","284","288.8","285.1"],["21/03/2022","-2.49","278","950886","286.5","270","285.1","278"],["22/03/2022","2.81","285.8","630459","286.7","272.6","278","285.8"],["23/03/2022","-3.85","274.8","560985","289","273.2","285.8","274.8"],["24/03/2022","3.89","285.5","2577800","287.9","271.8","274.8","285.5"],["27/03/2022","0.53","287","833842","289","281.1","285.5","287"],["28/03/2022","0.35","288","409714","289","281.7","287","288"],["29/03/2022","3.06","296.8","811968","298.9","283.3","288","296.8"],["30/03/2022","3.17","306.2","838623","307.7","289.9","296.8","306.2"],["31/03/2022","-2.35","299","543904","308","297","308","299"],["03/04/2022","1.27","302.8","276307","303","297.8","299","302.8"],["04/04/2022","3.43","313.2","440714","319","299.6","302.8","313.2"],["05/04/2022","4.73","328","1520012","329","320","321","328"],["06/04/2022","-1.77","322.2","465656","328","313","328","322.2"],["07/04/2022","10.18","355","2733739","355","327.4","328","355"],["10/04/2022","9.86","390","2150200","391.2","367.1","367.1","390"],["11/04/2022","-3","378.3","3087834","398","370","380.6","378.3"],["12/04/2022","6.98","404.7","6690222","416","365.2","381.9","404.7"],["13/04/2022","2.22","413.7","2963370","424","406","409","413.7"],["14/04/2022","-1.86","406","1921260","429","395","413.9","406"],["17/04/2022","0.74","409","1780905","413.7","403","413.7","409"],["18/04/2022","-0.73","406","510137","412.6","398.7","412.6","406"],["19/04/2022","1.55","412.3","835756","412.5","401","408","412.3"],["20/04/2022","0.63","414.9","1375237","415","407","414","414.9"],["24/04/2022","1.95","423","2411220","428","400","404.6","423"],["25/04/2022","-3.62","407.7","1305911","424","402.1","423","407.7"],["26/04/2022","-3.12","395","1103426","420","390","420","395"],["27/04/2022","-0.51","393","1311520","407","385.2","399","393"],["28/04/2022","3.05","405","2311973","409.9","389","393","405"],["01/05/2022","-3.95","389","922031","398.2","384","405","389"],["02/05/2022","-8.74","355","5678350","391.1","339","389","355"],["03/05/2022","4.82","372.1","2316087","376.1","347","362.1","372.1"],["08/05/2022","-2.74","361.9","1527017","362","348.1","355","361.9"],["09/05/2022","-6.02","340.1","2792841","361.9","330","361.9","340.1"],["10/05/2022","10.61","376.2","2223759","376.2","337.2","347","376.2"],["11/05/2022","2.34","385","2203273","400","365.2","365.2","385"],["12/05/2022","-2.57","375.1","1278895","385","363.1","385","375.1"],["15/05/2022","2.64","385","617581","390.8","369","377","385"],["16/05/2022","0.91","388.5","551186","389","369","379.9","388.5"],["17/05/2022","-0.18","387.8","2158049","394.9","358","358","387.8"],["18/05/2022","1.01","391.7","635703","394.9","372.5","394.9","391.7"],["19/05/2022","-0.74","388.8","898035","388.8","370","388.7","388.8"],["22/05/2022","2.85","399.9","422685","399.9","386.5","388.8","399.9"],["23/05/2022","-1.18","395.2","836735","403.5","377.1","399.9","395.2"],["24/05/2022","-3.37","381.9","1081104","395.2","373.5","395.2","381.9"],["25/05/2022","-2.91","370.8","442324","384.9","366.5","381.9","370.8"],["26/05/2022","4.91","389","361633","389","370","370","389"],["29/05/2022","2.72","399.6","293372","409","389.7","389.7","399.6"],["30/05/2022","-0.93","395.9","723323","399.6","387","399.6","395.9"],["31/05/2022","-0.25","394.9","375404","395.9","385.8","395.9","394.9"],["01/06/2022","0.51","396.9","814141","396.9","385","394.9","396.9"],["02/06/2022","-2.6","386.6","2968053","397.9","386.6","396.9","386.6"],["06/06/2022","0.49","388.5","556476","391.3","377","386.6","388.5"],["07/06/2022","-3.35","375.5","695604","384.8","363.5","388.5","375.5"],["08/06/2022","-1.41","370.2","602096","379.2","357","375.5","370.2"],["09/06/2022","-0.03","370.1","704165","370.2","355","369","370.1"],["12/06/2022","-5.16","351","946190","362","344","350","351"],["13/06/2022","-6.01","329.9","1620957","344.5","325.2","333","329.9"],["14/06/2022","0.03","330","1956256","330.1","318","325","330"],["15/06/2022","3","339.9","805344","345","327","330","339.9"],["16/06/2022","-3.5","328","1204026","340.7","325","330.5","328"],["19/06/2022","0.91","331","668877","342","328","328","331"],["20/06/2022","3.14","341.4","651060","341.4","316","331","341.4"],["21/06/2022","3.1","352","1208489","354.6","341.4","341.4","352"],["22/06/2022","-0.57","350","1082371","351","326.1","343","350"],["23/06/2022","-0.06","349.8","582295","357","344.5","350","349.8"],["26/06/2022","3","360.3","471239","363.7","357.2","357.9","360.3"],["27/06/2022","-1.19","356","356569","360","351.6","360","356"],["28/06/2022","1.15","360.1","244853","363.6","356","356","360.1"],["29/06/2022","-0.42","358.6","405796","360","350.8","360","358.6"],["30/06/2022","-2.43","349.9","2457539","359.1","342.6","358.6","349.9"],["03/07/2022","2.86","359.9","1157558","359.9","345","350","359.9"],["04/07/2022","-0.08","359.6","697761","361.1","350.5","359.9","359.6"],["05/07/2022","-2.5","350.6","237455","359.6","346.1","359.6","350.6"],["06/07/2022","-1.63","344.9","199273","362.5","343.6","350.6","344.9"],["07/07/2022","0.03","345","258991","346.8","330.1","344.9","345"],["10/07/2022","1.13","348.9","734536","353","335.3","347","348.9"],["11/07/2022","0.26","349.8","217163","350.1","347.3","348.9","349.8"],["12/07/2022","-0.66","347.5","1040454","352.9","341","341","347.5"],["13/07/2022","0.14","348","832808","352.1","347.5","347.5","348"],["14/07/2022","-0.69","345.6","1601405","359.9","341.7","356","345.6"],["17/07/2022","1.62","351.2","1030400","352.6","345.2","345.6","351.2"],["18/07/2022","0.6","353.3","463736","359","343.1","351.2","353.3"],["19/07/2022","-0.57","351.3","159598","354.5","348","353","351.3"],["20/07/2022","1.11","355.2","586743","358","351.3","351.3","355.2"],["21/07/2022","-0.06","355","165327","355.2","350.2","350.2","355"],["24/07/2022","-0.17","354.4","199830","360.6","351","355","354.4"],["25/07/2022","-0.65","352.1","296473","355","351.1","354.4","352.1"],["26/07/2022","-0.37","350.8","268866","356.1","348.3","356.1","350.8"],["27/07/2022","0.63","353","240735","359","345.3","350.8","353"],["28/07/2022","1.5","358.3","312788","359","353","353","358.3"],["31/07/2022","0.61","360.5","1572548","366.9","358.3","358.3","360.5"],["01/08/2022","-0.47","358.8","112634","360","358","360","358.8"],["02/08/2022","0.72","361.4","297291","366.9","353.8","360","361.4"],["03/08/2022","-0.53","359.5","150668","364.3","358","361.4","359.5"],["04/08/2022","0.14","360","535161","361","353","359.5","360"],["08/08/2022","1.5","365.4","305842","368","359","360","365.4"],["09/08/2022","0.74","368.1","437176","368.9","350.1","365.4","368.1"],["10/08/2022","1.9","375.1","643437","386.5","363.8","368.1","375.1"],["11/08/2022","0.85","378.3","436148","381","369.7","375.1","378.3"],["14/08/2022","0.82","381.4","527132","383.7","375.7","375.7","381.4"],["15/08/2022","0.42","383","426149","383","372","381.4","383"],["16/08/2022","1.04","387","441037","387","374","383","387"],["17/08/2022","-0.49","385.1","994375","386.9","371","386.9","385.1"],["18/08/2022","0.42","386.7","647447","392.6","368","385.1","386.7"],["21/08/2022","-1.09","382.5","1072887","383.9","370","386.7","382.5"],["22/08/2022","-1.18","378","336344","385","370.4","385","378"],["23/08/2022","0.21","378.8","216248","378.8","374.1","374.1","378.8"],["24/08/2022","1.37","384","546151","384","374","375","384"],["25/08/2022","1.56","390","622615","390","365","384","390"],["28/08/2022","1.03","394","376663","394","380","380","394"],["29/08/2022","0.58","396.3","327464","396.3","385","394","396.3"],["30/08/2022","-0.35","394.9","789865","397.2","385.8","385.8","394.9"],["31/08/2022","1.04","399","467652","399","391","394.9","399"],["01/09/2022","-1","395","315275","397.3","387.1","399","395"],["04/09/2022","-1.39","389.5","124586","395","385.2","395","389.5"],["05/09/2022","0.1","389.9","482006","393.9","380","380","389.9"],["06/09/2022","1.44","395.5","195103","400","384.1","389.9","395.5"],["07/09/2022","-0.91","391.9","85806","395.5","389.3","395.5","391.9"],["08/09/2022","0","391.9","232077","397.9","384.6","397.9","391.9"],["11/09/2022","0.94","395.6","323300","395.6","386.9","391.9","395.6"],["12/09/2022","0.81","398.8","227633","398.8","391.3","395.6","398.8"],["13/09/2022","-1","394.8","9269","398.8","393.5","398.8","394.8"],["14/09/2022","-1.37","389.4","350778","394.8","379.3","394.8","389.4"],["15/09/2022","-0.23","388.5","87968","391.9","381","389.4","388.5"],["18/09/2022","-0.57","386.3","174817","388","380.3","388.5","386.3"],["19/09/2022","-0.88","382.9","145498","390","380.2","390","382.9"],["20/09/2022","-0.16","382.3","31522","383.2","381.3","382.9","382.3"],["21/09/2022","-0.86","379","74767","384.9","375","382.3","379"],["22/09/2022","-2.37","370","1327675","377.7","362.5","379","370"],["28/09/2022","-5.27","350.5","688070","366","347","358.2","350.5"],["29/09/2022","-2.77","340.8","758434","351","340","351","340.8"],["02/10/2022","-1.94","334.2","327712","338.1","333.4","333.4","334.2"],["03/10/2022","1.5","339.2","159170","342.1","333.6","334.2","339.2"],["06/10/2022","0.15","339.7","480224","347","333.7","339.2","339.7"],["12/10/2022","1.98","340.6","139759","346.9","328","334","340.6"],["13/10/2022","0.06","340.8","80590","344.4","340.6","340.6","340.8"],["18/10/2022","1","344.2","510704","352","338.5","340.8","344.2"],["19/10/2022","-1.22","340","314263","344.5","335.5","344.2","340"],["20/10/2022","-1.47","335","424323","340.4","335","340","335"],["23/10/2022","0","335","148718","336.3","335","335","335"],["24/10/2022","-1.76","329.1","355505","335","329","335","329.1"],["25/10/2022","-2.77","320","71075","330","319.1","329.1","320"],["26/10/2022","-4.19","306.6","208075","320","305.6","320","306.6"],["27/10/2022","1.76","312","420441","313","306.6","306.6","312"],["30/10/2022","1.06","315.3","748859","325.9","308.1","312","315.3"],["31/10/2022","0.22","316","1585505","323","312","315.3","316"],["02/11/2022","-0.47","314.5","924970","316.9","310","311","314.5"],["03/11/2022","-1.11","311","512924","311","299.9","314.5","311"],["06/11/2022","-0.32","310","377171","314.5","303.4","311","310"],["07/11/2022","-1.06","306.7","418281","315","302.2","310","306.7"],["08/11/2022","2.9","315.6","546743","316","300","306.7","315.6"],["09/11/2022","-2.25","308.5","1281600","316.9","285","307.7","308.5"],["10/11/2022","3.4","319","1031376","319","293.6","308.5","319"],["13/11/2022","-1.66","313.7","896435","325.2","311","319","313.7"],["14/11/2022","-1.98","307.5","340418","313.7","305.3","313.7","307.5"],["15/11/2022","3.74","319","556205","321.6","300","307.5","319"],["16/11/2022","-3.29","308.5","252884","324.9","304.1","324.9","308.5"],["17/11/2022","-0.26","307.7","126039","312.4","302.4","308.5","307.7"],["20/11/2022","1.14","311.2","583893","320","307.7","307.7","311.2"],["21/11/2022","-0.32","310.2","115601","315.6","306.5","311.2","310.2"],["22/11/2022","0.39","311.4","262869","316.9","294.7","310.2","311.4"],["23/11/2022","-3.6","300.2","1026653","311.4","298.1","311.4","300.2"],["24/11/2022","0.13","300.6","397150","304.8","300","300.2","300.6"],["27/11/2022","0.9","303.3","281985","306.9","300.5","300.6","303.3"],["28/11/2022","-0.23","302.6","848173","310.9","292","303.3","302.6"],["29/11/2022","2.08","308.9","602796","308.9","295.3","299.1","308.9"],["30/11/2022","2.01","315.1","1582769","320","292.1","308.9","315.1"],["01/12/2022","2.38","322.6","1552404","333","315.1","322.9","322.6"],["04/12/2022","-0.15","322.1","234504","327","314.3","314.3","322.1"],["05/12/2022","-0.65","320","178259","325","315","322.1","320"],["06/12/2022","-3.41","309.1","326726","320","309.1","312","309.1"],["07/12/2022","-1.1","305.7","213197","314.7","299","301","305.7"],["08/12/2022","0.65","307.7","199811","317.9","301.1","305.7","307.7"],["11/12/2022","2.18","314.4","108760","317.9","300.9","300.9","314.4"],["12/12/2022","-1.62","309.3","265322","318.9","305.7","314.4","309.3"],["13/12/2022","-1.2","305.6","242185","309.3","300.9","309.3","305.6"],["14/12/2022","-1.31","301.6","138147","308.8","296.6","305.6","301.6"],["15/12/2022","-1.49","297.1","363142","306.5","294.1","294.1","297.1"],["18/12/2022","1.01","300.1","502859","303.2","292.4","297.1","300.1"],["19/12/2022","-0.07","299.9","331283","307","291","307","299.9"],["20/12/2022","-1.03","296.8","1234698","303.5","290","290.5","296.8"],["21/12/2022","-0.1","296.5","49694","298.6","290.9","296.8","296.5"],["22/12/2022","-0.71","294.4","1151393","300","287.4","296.5","294.4"],["25/12/2022","-0.82","292","540564","302.9","283.1","294.4","292"],["26/12/2022","0.38","293.1","536354","298.1","272.6","292","293.1"],["27/12/2022","-1.06","290","210897","300","290","293.1","290"],["28/12/2022","-1.52","285.6","652843","289.4","280","280","285.6"],["29/12/2022","-0.21","285","722434","294.9","275","285.6","285"],["01/01/2023","-2.14","278.9","70385","287.9","277.3","285","278.9"],["02/01/2023","1.36","282.7","153666","283.3","281.2","278.9","282.7"],["03/01/2023","-0.96","280","1239604","287.2","280","282.7","280"],["04/01/2023","-0.25","279.3","130130","282","268.1","280","279.3"],["05/01/2023","-2.94","271.1","129790","280","270","276.5","271.1"],["08/01/2023","2.32","277.4","103531","290","271.1","271.1","277.4"],["09/01/2023","0.79","279.6","73578","289.8","271.1","277.4","279.6"],["10/01/2023","0.14","280","69627","284.8","273.1","273.1","280"],["11/01/2023","-0.21","279.4","239619","285","275.5","280","279.4"],["12/01/2023","-0.79","277.2","89108","283","267.5","279.4","277.2"],["15/01/2023","0.58","278.8","181117","283","275.1","275.1","278.8"],["16/01/2023","-0.5","277.4","101336","279.7","274.6","278.8","277.4"],["17/01/2023","0.5","278.8","132636","285","275.1","277.4","278.8"],["18/01/2023","1.9","284.1","221933","292","278.8","278.8","284.1"],["19/01/2023","-1.44","280","360358","285","276","284.1","280"],["22/01/2023","-0.5","278.6","111734","286.5","267.1","286.5","278.6"],["23/01/2023","-1.26","275.1","276404","282","272.2","278.6","275.1"],["24/01/2023","0.15","275.5","196126","285","272.5","275.1","275.5"],["25/01/2023","-2.29","269.2","277443","275.5","262.3","275.5","269.2"],["26/01/2023","0.67","271","294970","273.8","263.2","269.2","271"],["29/01/2023","-1.73","266.3","114118","270.9","264.9","271","266.3"],["30/01/2023","1.58","270.5","230956","270.5","260.3","266.3","270.5"],["31/01/2023","-0.63","268.8","532403","273","264.4","264.4","268.8"],["01/02/2023","0","268.8","660454","273","260.3","268.8","268.8"],["02/02/2023","2.68","276","332781","276","272.3","268.8","276"],["05/02/2023","-1.56","271.7","82510","273.4","269.4","276","271.7"],["06/02/2023","-1.77","266.9","1626606","278","262.1","268.9","266.9"],["07/02/2023","1.54","271","1692893","274","255.1","266.9","271"],["08/02/2023","-1.96","265.7","318291","275","263.9","275","265.7"],["09/02/2023","-1.62","261.4","124543","266","255.4","265.7","261.4"],["12/02/2023","-0.99","258.8","183755","260","250.6","254.3","258.8"],["13/02/2023","-1.12","255.9","338682","259","252.6","258.8","255.9"],["14/02/2023","-0.43","254.8","443282","259.6","249.6","255.9","254.8"],["15/02/2023","0.04","254.9","229807","256.6","252.5","254.8","254.9"],["16/02/2023","-0.94","252.5","163516","265.9","250.9","254.9","252.5"],["19/02/2023","0.4","253.5","245784","255.1","247.4","247.5","253.5"],["20/02/2023","-0.08","253.3","121560","259.3","249.6","253.5","253.3"],["21/02/2023","-7.11","235.3","271263","247.4","235.3","247.4","235.3"],["22/02/2023","-4.04","225.8","430164","235.6","219.4","235.6","225.8"],["23/02/2023","-1.51","222.4","259210","225.8","216.4","225.8","222.4"],["26/02/2023","-5.35","210.5","384845","220.3","205","222.4","210.5"],["27/02/2023","1.05","212.7","273097","216.7","201","207","212.7"],["28/02/2023","-3.53","205.2","238726","218.7","205.2","212.7","205.2"],["01/03/2023","0","205.2","191778","208.5","203.3","205.2","205.2"],["02/03/2023","1.66","208.6","943090","225.7","204","211.3","208.6"],["05/03/2023","3.16","215.2","339708","217.8","208","208.6","215.2"],["06/03/2023","3.58","222.9","90471","224.3","215","215.2","222.9"],["08/03/2023","-0.67","221.4","35447","233","215.8","222.9","221.4"],["09/03/2023","0.41","222.3","15899","229.6","220.5","221.4","222.3"],["12/03/2023","-4.81","211.6","71146","221.3","204.9","222.3","211.6"],["13/03/2023","-3.45","204.3","169840","214.9","192.6","211.6","204.3"],["14/03/2023","5.53","215.6","252385","220","204.3","204.3","215.6"],["15/03/2023","-2.27","210.7","57430","222.8","209","216","210.7"],["16/03/2023","0.71","212.2","75104","222","210.6","210.7","212.2"],["19/03/2023","1.32","215","32485","215.1","212.2","212.2","215"],["20/03/2023","-1.81","211.1","47331","215","210","215","211.1"],["21/03/2023","0.52","212.2","10682","214","211.1","211.1","212.2"],["22/03/2023","-0.57","211","6092","215","206.9","212.2","211"],["23/03/2023","-0.05","210.9","73371","215","205.3","211","210.9"],["26/03/2023","-0.09","210.7","171242","211.3","206.1","210.9","210.7"],["27/03/2023","4.22","219.6","68033","221.9","209.1","210.7","219.6"],["28/03/2023","1.78","223.5","53947","225.9","219.8","222","223.5"],["29/03/2023","1.48","226.8","109197","227.5","224","224","226.8"],["30/03/2023","-0.26","226.2","85701","233","210.9","226.8","226.2"],["02/04/2023","3.23","233.5","352724","248","226.2","226.2","233.5"],["03/04/2023","-0.43","232.5","201250","243.7","229.5","233.5","232.5"],["04/04/2023","2.06","237.3","57096","240","232.1","232.5","237.3"],["09/04/2023","-2.15","232.2","41166","237.3","223","237.3","232.2"],["10/04/2023","-0.69","230.6","78528","233.5","224.7","232.2","230.6"],["13/04/2023","-3.38","222.8","133704","230.3","213","225.3","222.8"],["16/04/2023","0.04","222.9","60792","228","210.1","214.9","222.9"],["17/04/2023","-2.2","218","62766","224.1","210","222.9","218"],["18/04/2023","2.71","223.9","64388","226.3","217.4","218","223.9"],["19/04/2023","0.18","224.3","22617","228.1","218","223.9","224.3"],["20/04/2023","2.59","230.1","63254","236.5","224.3","224.3","230.1"],["23/04/2023","-0.04","230","155825","237","225.8","230.1","230"],["24/04/2023","0.09","230.2","140970","233.2","225.3","230","230.2"],["27/04/2023","-2.48","224.5","93785","231.5","221.3","230.2","224.5"],["30/04/2023","1.11","227","156374","230","226.1","230","227"],["01/05/2023","3.52","235","62809","238.1","222.6","227","235"],["02/05/2023","1.19","237.8","99405","244","235","235","237.8"],["03/05/2023","1.43","241.2","242314","243.8","237","237.8","241.2"],["04/05/2023","1.2","244.1","137315","248.1","241.2","241.2","244.1"],["07/05/2023","2.58","250.4","47904","253.4","244.1","244.1","250.4"],["08/05/2023","-1.52","246.6","109744","257.4","242.2","250.4","246.6"],["09/05/2023","-1.78","242.2","162176","246.6","239","246.6","242.2"],["10/05/2023","-0.33","241.4","155958","242.2","236.6","242.2","241.4"],["11/05/2023","-0.83","239.4","65537","243","236.1","241.4","239.4"],["14/05/2023","0.96","241.7","265394","243","237.4","239.4","241.7"],["15/05/2023","0.04","241.8","33236","242.4","233.6","241.7","241.8"],["16/05/2023","-1.12","239.1","178588","242.2","230","241.8","239.1"],["17/05/2023","2.97","246.2","127848","247","239.1","239.1","246.2"],["18/05/2023","1.02","248.7","28642","250","246.2","246.2","248.7"],["21/05/2023","-3.26","240.6","114108","248.8","238.7","248.7","240.6"],["22/05/2023","0.29","241.3","46291","243.3","239.4","240.6","241.3"],["23/05/2023","-1.49","237.7","89033","248.6","229.5","248.6","237.7"],["24/05/2023","-0.08","237.5","37317","237.7","236.9","237.7","237.5"],["28/05/2023","1.01","239.9","151055","240","237.5","237.5","239.9"],["29/05/2023","0.29","240.6","131885","241.5","234.9","239.9","240.6"],["30/05/2023","0.12","240.9","173676","242","239.5","240.6","240.9"],["31/05/2023","0.08","241.1","53621","241.3","239.8","240.9","241.1"],["01/06/2023","0.37","242","243485","250.7","237.1","241.1","242"],["04/06/2023","-0.08","241.8","30800","242","240.2","242","241.8"],["06/06/2023","-0.46","240","87349","241.1","225.4","241.1","240"],["07/06/2023","0.54","241.3","65171","243.6","236.6","240","241.3"],["08/06/2023","0.21","241.8","31910","245","238.9","245","241.8"],["11/06/2023","-0.04","241.7","17339","251.4","236.8","241.8","241.7"],["12/06/2023","-0.04","241.6","50611","242","239.8","241.7","241.6"],["13/06/2023","-0.12","241.3","76268","242","235.5","241.6","241.3"],["14/06/2023","-0.17","240.9","80941","242","238","241.3","240.9"],["15/06/2023","0.21","241.4","52722","242","239.9","240.9","241.4"],["18/06/2023","-0.62","239.9","283903","242","238.6","241.4","239.9"],["19/06/2023","0.42","240.9","37884","242","239.5","241","240.9"],["20/06/2023","-0.04","240.8","46152","242","239.7","240.9","240.8"],["21/06/2023","0.17","241.2","234649","241.5","240","240.8","241.2"],["22/06/2023","-0.08","241","36349","241.5","240","241.5","241"],["25/06/2023","-0.29","240.3","6628","241","239.3","241","240.3"],["26/06/2023","0.12","240.6","162552","241","239.6","240.3","240.6"],["27/06/2023","0.33","241.4","6003","241.5","239.2","241.5","241.4"],["28/06/2023","-0.62","239.9","375547","241.4","236","241.4","239.9"],["02/07/2023","0.17","240.6","28897","241.5","239.1","241.5","240.6"],["03/07/2023","-0.71","238.9","102382","241.1","235.6","240.6","238.9"],["04/07/2023","0.84","240.9","291512","241.5","235.1","238.9","240.9"],["05/07/2023","0","240.9","107677","243.2","239.7","240.9","240.9"],["06/07/2023","-4.44","230.2","103608","245","223.7","240.9","230.2"],["09/07/2023","-0.52","229","32266","235.2","227","235.2","229"],["10/07/2023","-2.27","223.8","70317","226.4","221","229","223.8"],["11/07/2023","-0.18","223.4","59197","224","220.2","223.8","223.4"],["12/07/2023","1.79","227.4","60846","229.4","223.4","223.4","227.4"],["13/07/2023","0.35","228.2","24735","234.1","226.5","227.4","228.2"],["16/07/2023","-2.19","223.2","102012","230","221.1","228.2","223.2"],["17/07/2023","-0.67","221.7","28616","224.4","219.9","223.2","221.7"],["18/07/2023","1.08","224.1","91430","230","221.7","221.7","224.1"],["19/07/2023","2.5","229.7","141913","237.6","222.6","224.1","229.7"],["20/07/2023","0.44","230.7","42807","235.1","229.7","229.7","230.7"],["23/07/2023","1.13","233.3","55550","235.9","230.7","230.7","233.3"],["24/07/2023","-3.64","224.8","164779","238","223","233.3","224.8"],["25/07/2023","-2.09","220.1","88495","224.8","218.2","224.8","220.1"],["26/07/2023","-0.18","219.7","253320","224.1","214.3","220.1","219.7"],["30/07/2023","4.14","228.8","80304","230.6","223","219.7","228.8"],["31/07/2023","-0.52","227.6","47622","229.2","224.2","228.8","227.6"],["01/08/2023","-1.32","224.6","60885","230.1","221.9","227.6","224.6"],["02/08/2023","1.02","226.9","15949","227.3","224.6","224.6","226.9"],["03/08/2023","-4.8","216","136566","227","216","226.9","216"],["06/08/2023","4.12","224.9","19659","230","218.4","230","224.9"],["07/08/2023","-0.67","223.4","49158","230.1","220","230.1","223.4"],["08/08/2023","-4.79","212.7","114800","223.4","210","223.4","212.7"],["09/08/2023","-2.35","207.7","137962","217.6","201.1","217.6","207.7"],["10/08/2023","0.67","209.1","22638","212.5","208","212.5","209.1"],["13/08/2023","-0.62","207.8","26779","213.9","206.9","209.1","207.8"],["14/08/2023","3.08","214.2","96206","219.8","207.8","207.8","214.2"],["15/08/2023","-1.54","210.9","28221","216.3","210","214.2","210.9"],["16/08/2023","2.94","217.1","64800","219.8","215.5","210.9","217.1"],["17/08/2023","-0.97","215","17189","219.9","209.1","217.1","215"],["20/08/2023","0","215","2580","215","215","215","215"],["21/08/2023","1.63","218.5","75531","228.5","212.9","212.9","218.5"],["22/08/2023","0.96","220.6","54775","222.9","218","218.5","220.6"],["23/08/2023","1.18","223.2","38117","225.1","215.9","225.1","223.2"],["24/08/2023","2.28","228.3","37615","232","223.2","223.2","228.3"],["27/08/2023","1.62","232","34507","235","225.9","228.3","232"],["28/08/2023","0.69","233.6","73591","236.9","231.9","232","233.6"],["29/08/2023","0.3","234.3","16655","236.4","229.8","233.6","234.3"],["30/08/2023","0.3","235","70378","240","233.1","234.3","235"],["31/08/2023","-3.36","227.1","63575","239","220","235","227.1"],["03/09/2023","-0.84","225.2","9609","227.8","220.4","227","225.2"],["04/09/2023","-0.49","224.1","79663","229.8","219","225.2","224.1"],["05/09/2023","-1.34","221.1","1637600","230.9","221","224.1","221.1"],["06/09/2023","1.67","224.8","116463","227.7","213","225","224.8"],["07/09/2023","-2.14","220","116996","222.7","213.1","220","220"],["10/09/2023","2.18","224.8","31540","227.7","220","220","224.8"],["11/09/2023","-0.67","223.3","11498","224.9","222.1","224.8","223.3"],["12/09/2023","-1.16","220.7","75053","225","217","217","220.7"],["13/09/2023","1.86","224.8","13788","225","223","225","224.8"],["14/09/2023","-1.29","221.9","4238","225","216.2","224.8","221.9"],["18/09/2023","0.68","223.4","52606","228","219.6","221.9","223.4"],["19/09/2023","-0.49","222.3","29288","225.6","218.8","223.4","222.3"],["20/09/2023","2.52","227.9","61613","230","220","220","227.9"],["21/09/2023","0.44","228.9","25994","230","227.7","227.9","228.9"],["26/09/2023","-0.04","228.8","8689","229.8","228.3","228.9","228.8"],["27/09/2023","-0.31","228.1","6528","228.8","226.8","228.8","228.1"],["28/09/2023","-1.45","224.8","35772","228.7","220","228.1","224.8"],["01/10/2023","1.96","229.2","3308","229.3","224.8","224.8","229.2"],["02/10/2023","0.13","229.5","10562","234.7","224.8","229.2","229.5"],["03/10/2023","0.13","229.8","65977","230","226.1","229.5","229.8"],["04/10/2023","-1.09","227.3","29737","229.8","222.8","229.8","227.3"],["05/10/2023","-1.45","224","7224","226.5","222.1","227.3","224"],["08/10/2023","-2.77","217.8","34788","220.1","213.3","224","217.8"],["09/10/2023","-2.71","211.9","54816","221.1","203.1","217.8","211.9"],["10/10/2023","-1.13","209.5","38510","211.9","205.3","211.9","209.5"],["11/10/2023","-3.63","201.9","61601","209.5","200.1","209.5","201.9"],["12/10/2023","0.79","203.5","25106","206","200.1","201.9","203.5"],["15/10/2023","-5.55","192.2","50320","203.5","188.7","203.5","192.2"],["16/10/2023","3.54","199","59211","200","192.2","192.2","199"],["17/10/2023","0.5","200","14082","205.1","198.5","199","200"],["18/10/2023","-1.8","196.4","74188","205","193.2","200","196.4"],["19/10/2023","-3.05","190.4","134766","196.4","184.9","196.4","190.4"],["22/10/2023","-4.46","181.9","290879","188","180","190.4","181.9"],["23/10/2023","-1.26","179.6","693247","185.5","174.7","181.9","179.6"],["24/10/2023","-1.22","177.4","113564","183.1","173.5","179.6","177.4"],["25/10/2023","-8.68","162","564422","180.9","157","177.4","162"],["26/10/2023","7.35","173.9","1253031","179.1","159.1","160.3","173.9"],["29/10/2023","5.64","183.7","280199","186.4","173.9","173.9","183.7"],["30/10/2023","-1.25","181.4","712162","195.9","179.9","183.7","181.4"],["31/10/2023","0.22","181.8","930677","194","168.9","181.4","181.8"],["01/11/2023","1.76","185","1605522","186","174","181.8","185"],["02/11/2023","1.35","187.5","2155881","191","183","185","187.5"],["05/11/2023","3.89","194.8","458420","197.9","187.5","187.5","194.8"],["06/11/2023","-5.75","183.6","734197","201.1","178","194.8","183.6"],["07/11/2023","1.14","185.7","716044","194","179","183.6","185.7"],["08/11/2023","9.75","203.8","1353112","205","181","185.7","203.8"],["09/11/2023","0.1","204","996381","205.4","199.9","203.8","204"],["12/11/2023","-0.25","203.5","120966","208.9","200","204","203.5"],["13/11/2023","-2.9","197.6","210410","203.5","195","203.5","197.6"],["14/11/2023","2.78","203.1","180966","204.8","197.6","197.6","203.1"],["15/11/2023","0.98","205.1","133890","207.5","203.1","203.1","205.1"],["16/11/2023","0.34","205.8","111004","209","203.6","205.1","205.8"],["19/11/2023","1.9","209.7","24052","214","205.8","205.8","209.7"],["20/11/2023","1.86","213.6","306861","217","209.7","209.7","213.6"],["21/11/2023","2.43","218.8","125627","220","209.6","213.6","218.8"],["22/11/2023","0.78","220.5","67410","224","215.7","215.7","220.5"],["23/11/2023","0.36","221.3","91166","225","219.2","220.5","221.3"],["26/11/2023","0.45","222.3","6750","222.9","221.3","221.3","222.3"],["27/11/2023","-3.78","213.9","28130","223","210","222.3","213.9"],["28/11/2023","3.09","220.5","395485","233.7","215.5","213.9","220.5"],["29/11/2023","6.76","235.4","583781","239","220.4","220.5","235.4"],["30/11/2023","3.78","244.3","311431","253.1","236.2","235.4","244.3"],["03/12/2023","1.23","247.3","110936","250","244.3","244.3","247.3"],["04/12/2023","0.65","248.9","184183","250","245.1","247.3","248.9"],["05/12/2023","-0.12","248.6","196008","249.9","246.8","248.9","248.6"],["06/12/2023","2.53","254.9","354779","255","248","248.6","254.9"],["07/12/2023","-0.2","254.4","172839","256.5","250","254.9","254.4"],["10/12/2023","4.4","265.6","198178","269","257","257","265.6"],["11/12/2023","-1.13","262.6","203250","273.4","261.2","273.4","262.6"],["12/12/2023","-1.52","258.6","246231","271.9","256","262.6","258.6"],["13/12/2023","-1.55","254.6","177391","258.6","252","258.6","254.6"],["14/12/2023","0.71","256.4","235403","262.5","254.9","254.6","256.4"],["17/12/2023","1.79","261","65306","262.6","256.4","256.4","261"],["18/12/2023","-1.15","258","215681","262.9","252.7","261","258"],["19/12/2023","1.09","260.8","41647","261.8","258","258","260.8"],["20/12/2023","-0.23","260.2","301326","261.9","259.2","260.8","260.2"],["21/12/2023","-1.42","256.5","72220","260.2","254.5","260.2","256.5"],["24/12/2023","-1.21","253.4","210089","256.5","248.1","256.5","253.4"],["25/12/2023","-0.2","252.9","329291","256","250.5","253.5","252.9"],["26/12/2023","-0.83","250.8","221561","253.9","248.6","252.9","250.8"],["27/12/2023","0.72","252.6","155659","253.7","248.1","250.8","252.6"],["28/12/2023","0.48","253.8","166197","255.1","240","252.6","253.8"],["31/12/2023","0.28","254.5","188999","256.4","251.3","253.8","254.5"],["01/01/2024","3.42","263.2","140972","266","259","254.5","263.2"],["02/01/2024","-1.75","258.6","90568","264.8","257","263.2","258.6"],["03/01/2024","-1.12","255.7","24789","258.6","251.7","258.6","255.7"],["04/01/2024","-3.72","246.2","193234","252.3","243","255.7","246.2"],["07/01/2024","-2.07","241.1","42959","246.2","240.1","246.2","241.1"],["08/01/2024","-3.4","232.9","139136","240.3","230","241.1","232.9"],["09/01/2024","3.91","242","165835","243.5","232.9","232.9","242"],["10/01/2024","-1.98","237.2","19767","240.9","234.3","242","237.2"],["11/01/2024","2.7","243.6","249025","245","235.5","237.2","243.6"],["14/01/2024","4.97","255.7","60484","258","243.6","243.6","255.7"],["15/01/2024","1.99","260.8","157422","264.8","255.7","255.7","260.8"],["16/01/2024","-0.54","259.4","202008","261","254.7","260.8","259.4"],["17/01/2024","0.54","260.8","101926","261","257.3","259.4","260.8"],["18/01/2024","0.46","262","181543","262","259","260.8","262"],["21/01/2024","-0.31","261.2","80541","262","260.4","262","261.2"],["22/01/2024","0.04","261.3","250304","262","260","261.2","261.3"],["23/01/2024","0.92","263.7","77314","266","261.3","261.3","263.7"],["24/01/2024","0.34","264.6","188846","267.1","262.5","263.7","264.6"],["25/01/2024","-1.06","261.8","229634","263.9","260.3","264.6","261.8"],["28/01/2024","-0.23","261.2","172667","262","260.9","261.8","261.2"],["29/01/2024","2.3","267.2","603592","276.7","261.2","261.2","267.2"],["30/01/2024","-0.15","266.8","59802","269","265.2","267.2","266.8"],["31/01/2024","-0.34","265.9","100533","266.8","261.5","266.8","265.9"],["01/02/2024","7.18","285","2539272","285","263.6","265.9","285"],["04/02/2024","-2.39","278.2","206207","290","275","285","278.2"],["05/02/2024","-2.44","271.4","161127","278.2","269.7","278.2","271.4"],["06/02/2024","0.18","271.9","131503","274.5","270.2","271.4","271.9"],["07/02/2024","-0.44","270.7","48105","272","270","271.9","270.7"],["08/02/2024","-2.44","264.1","154782","270.7","262","270.7","264.1"],["11/02/2024","-1.4","260.4","320068","262.6","256.2","264.1","260.4"],["12/02/2024","-0.04","260.3","174753","261","257.7","260.4","260.3"],["13/02/2024","-0.81","258.2","423473","261.3","257","260.3","258.2"],["14/02/2024","-4.61","246.3","432198","259","244","258.2","246.3"],["15/02/2024","-0.28","245.6","406524","252.8","244.6","246","245.6"],["18/02/2024","-1.06","243","82763","245.6","242.2","245.6","243"],["19/02/2024","0.25","243.6","111767","245.5","238","238","243.6"],["20/02/2024","-1.89","239","90076","243","238","243.6","239"],["21/02/2024","-1","236.6","40604","242.8","235","239","236.6"],["22/02/2024","0.08","236.8","108327","242.1","235.3","236.6","236.8"],["25/02/2024","5.7","250.3","691323","252.8","236.8","236.8","250.3"],["26/02/2024","0.12","250.6","1154824","252","243","243","250.6"],["28/02/2024","-0.24","250","13414","250.6","250","250.6","250"],["29/02/2024","-0.12","249.7","455371","253.6","242.2","250","249.7"],["03/03/2024","2","254.7","1198641","261","248.3","249.7","254.7"],["04/03/2024","-1.26","251.5","1322366","256","250","254.7","251.5"],["05/03/2024","-0.16","251.1","1054128","256.9","247.9","251.5","251.1"],["06/03/2024","-0.72","249.3","542448","251","245","251.1","249.3"],["07/03/2024","-0.88","247.1","96045","249.3","241.8","249.3","247.1"],["10/03/2024","0","247.1","13887","247.1","247.1","247.1","247.1"],["11/03/2024","-2.79","240.2","80600","247.1","236.2","247.1","240.2"],["12/03/2024","-1.71","236.1","113612","240.1","233.1","240.2","236.1"],["13/03/2024","3.43","244.2","619547","248","235","236.1","244.2"],["14/03/2024","-0.25","243.6","403549","244.2","235.5","244.2","243.6"],["17/03/2024","-0.08","243.4","77457","244","241.7","243.6","243.4"],["18/03/2024","-0.82","241.4","185231","243.4","238.1","243.4","241.4"],["19/03/2024","-0.12","241.1","6429","242.1","241","241.4","241.1"],["20/03/2024","2.2","246.4","436763","251","241.1","241.1","246.4"],["21/03/2024","0.53","247.7","61789","249.1","246","246.4","247.7"],["25/03/2024","-0.52","246.4","62977","247.8","245.3","247.7","246.4"],["26/03/2024","-0.73","244.6","45921","246.4","242.4","246.4","244.6"],["27/03/2024","-0.53","243.3","73665","247.3","241.5","241.5","243.3"],["28/03/2024","-0.66","241.7","142394","243.3","241.2","243.3","241.7"],["31/03/2024","-0.33","240.9","73261","241.7","240.9","241.7","240.9"],["01/04/2024","0.04","237.4","111516","245","237","237.3","237.4"],["02/04/2024","2.15","242.5","170249","243.9","229","237.4","242.5"],["03/04/2024","-0.21","242","475237","250","240","242.5","242"],["04/04/2024","-5.29","229.2","675002","242","225.1","242","229.2"],["07/04/2024","0","229.2","50180","231.1","227.7","229.2","229.2"],["08/04/2024","0.09","229.4","461423","230.7","227","229.2","229.4"],["09/04/2024","-1.39","226.2","26332","229.5","222.7","229.4","226.2"],["10/04/2024","-0.53","225","212020","226.2","220","226.2","225"],["11/04/2024","0.49","226.1","161313","227.6","224.5","225","226.1"],["14/04/2024","0.66","227.6","17389","228","226","226.1","227.6"],["15/04/2024","-0.48","226.5","175291","233.6","222","227.6","226.5"],["16/04/2024","-0.49","225.4","21976","227.3","224","226.5","225.4"],["17/04/2024","-2","220.9","195128","235.5","218.2","225.4","220.9"],["18/04/2024","-0.36","220.1","84698","223.8","218.5","220.9","220.1"],["21/04/2024","1.54","223.5","109956","225.1","217.9","217.9","223.5"],["24/04/2024","2.33","228.7","114626","233.3","226.5","223.5","228.7"],["25/04/2024","-1.14","226.1","52738","228.7","226","228.7","226.1"],["30/04/2024","4.2","235.6","200670","244","226.1","226.1","235.6"],["01/05/2024","3.1","242.9","105915","247","235.6","235.6","242.9"],["02/05/2024","-3.25","235","457549","253.7","235","242.8","235"],["05/05/2024","1.32","238.1","116313","243","231.1","235","238.1"],["06/05/2024","0.29","238.8","55740","239.9","235.4","238.1","238.8"],["07/05/2024","0.25","239.4","149363","240","237.1","238.8","239.4"],["08/05/2024","-2.38","233.7","11070","238.9","233","239.4","233.7"],["09/05/2024","-0.39","232.8","221967","235","230.1","233.7","232.8"],["12/05/2024","-0.95","230.6","167542","233.9","227","232.8","230.6"],["15/05/2024","-0.74","228.9","125689","237.5","227.2","237.5","228.9"],["16/05/2024","-2.23","223.8","87472","228.9","221.2","228.9","223.8"],["19/05/2024","-1.07","221.4","134792","224","219","223.8","221.4"],["20/05/2024","-2.53","215.8","21124","219.1","214.9","221.4","215.8"],["21/05/2024","-0.28","215.2","55767","218.7","213.4","215.8","215.2"],["22/05/2024","1.21","217.8","2258865","222.1","215.2","215.2","217.8"],["23/05/2024","0.09","218","2025138","227.2","217.8","217.8","218"],["26/05/2024","0.32","218.7","23106","220.5","217.7","218","218.7"],["27/05/2024","0","218.7","18286","218.7","218.7","218.7","218.7"],["28/05/2024","-0.73","217.1","49618","220.8","215.9","218.7","217.1"],["29/05/2024","-5.39","205.4","107653","217.1","204","217.1","205.4"],["30/05/2024","2.43","210.4","50638","221","202","205.4","210.4"],["02/06/2024","3.99","218.8","228574","219.5","210.4","210.4","218.8"],["03/06/2024","-0.37","218","108873","223.9","217.6","218.8","218"],["04/06/2024","-0.46","217","169036","225","208.3","218","217"],["05/06/2024","-0.55","215.8","21278","218","213","217","215.8"],["06/06/2024","-3.01","209.3","195314","216.7","203.3","215.8","209.3"],["09/06/2024","3.39","216.4","1160867","218","208.3","209.3","216.4"],["10/06/2024","-0.92","214.4","699407","216.4","211.7","216.4","214.4"],["13/06/2024","-2.71","208.6","282319","215.4","205.5","214.4","208.6"],["16/06/2024","-1.1","206.3","206742","208.6","203.8","208.6","206.3"],["17/06/2024","-1.99","202.2","260710","206.3","200.1","203","202.2"],["18/06/2024","-0.49","201.2","330172","206.8","198.7","202.2","201.2"],["19/06/2024","-0.84","199.5","336432","208.5","198","201.2","199.5"],["20/06/2024","1.15","201.8","219492","205.4","199.5","199.5","201.8"],["23/06/2024","2.28","206.4","197666","213.7","201.8","201.8","206.4"],["24/06/2024","1.79","210.1","200002","212.4","206.4","206.4","210.1"],["25/06/2024","-1.19","207.6","321961","215.8","205.6","210.1","207.6"],["26/06/2024","0.1","207.8","234905","211.1","206.8","207.6","207.8"],["27/06/2024","0.43","208.7","199287","209","207.1","207.8","208.7"],["01/07/2024","-1.05","208.2","244184","210.4","207.3","210.4","208.2"],["02/07/2024","-0.96","206.2","215377","210.3","203.8","208.2","206.2"],["03/07/2024","-1.02","204.1","221631","207","201","206.2","204.1"],["04/07/2024","1.52","207.2","332607","215.5","204.1","204.1","207.2"],["07/07/2024","1.45","210.2","306518","214.4","207.2","207.2","210.2"],["08/07/2024","-0.62","208.9","205176","213.4","208","210.2","208.9"],["09/07/2024","-0.29","208.3","453119","213.4","205","208.9","208.3"],["10/07/2024","1.58","211.6","164212","215.8","208.3","208.3","211.6"],["11/07/2024","1.98","215.8","182698","219.6","211.6","211.6","215.8"],["14/07/2024","0.28","216.4","176842","218.9","215.8","215.8","216.4"],["15/07/2024","-0.83","214.6","258310","218.2","214.2","216.4","214.6"],["16/07/2024","0.47","215.6","73379","216.1","213.6","214.6","215.6"],["17/07/2024","-0.23","215.1","40158","215.6","213.1","215.6","215.1"],["18/07/2024","-1.44","212","108239","216","210","215.1","212"],["21/07/2024","-0.47","211","193954","212","209.5","212","211"],["22/07/2024","-0.85","209.2","113686","212.2","208.9","211","209.2"],["23/07/2024","0.67","210.6","401672","226.9","206.9","209.2","210.6"],["24/07/2024","3.56","218.1","103111","218.9","210.6","210.6","218.1"],["25/07/2024","-0.14","217.8","28075","218.7","210.6","218.1","217.8"],["28/07/2024","-3.63","209.9","58514","213","204.2","217.8","209.9"],["29/07/2024","-2.67","204.3","5794","204.3","204.3","209.9","204.3"],["30/07/2024","-0.1","204.1","174709","206.3","202.3","204.3","204.1"],["31/07/2024","1.42","207","160581","208","203.3","204.1","207"],["01/08/2024","0","207","246958","210","198.5","207","207"],["04/08/2024","-5.51","195.6","73180","203.1","189","202.3","195.6"],["05/08/2024","-1.94","191.8","101337","193.8","185","195.6","191.8"],["06/08/2024","1.62","194.9","43985","198.1","191.8","191.8","194.9"],["07/08/2024","2.31","199.4","58707","203.2","194.9","194.9","199.4"],["08/08/2024","4.11","207.6","8272","208.3","199.4","199.4","207.6"],["11/08/2024","-0.72","206.1","31484","210","197.1","207.6","206.1"],["12/08/2024","-1.46","203.1","27292","209.5","200.1","206.1","203.1"],["14/08/2024","0.64","204.4","103436","209.1","203.1","203.1","204.4"],["15/08/2024","0.1","204.6","101807","204.7","201.8","204.4","204.6"],["18/08/2024","3.62","212","99862","213.1","204.6","204.6","212"],["19/08/2024","1.42","215","583041","216.6","211.6","212","215"],["20/08/2024","1.91","219.1","139122","223.5","215","215","219.1"],["21/08/2024","0.18","219.5","112074","222.9","215.2","219.1","219.5"],["22/08/2024","1.32","222.4","94246","223","219","219.5","222.4"],["25/08/2024","0.85","224.3","162018","226.9","222.4","222.4","224.3"],["26/08/2024","1.78","228.3","103263","229","224.3","224.3","228.3"],["27/08/2024","1.58","231.9","81212","232","228.3","228.3","231.9"],["28/08/2024","0.43","232.9","91890","232.9","231.9","231.9","232.9"],["29/08/2024","-0.52","231.7","68946","233","230","232.9","231.7"],["01/09/2024","-2.33","226.3","32749","231.7","222.8","231.7","226.3"],["02/09/2024","0.66","227.8","12474","230","225.1","226.3","227.8"],["03/09/2024","0.09","228","7090","229","227.8","227.8","228"],["04/09/2024","-1.4","224.8","97355","228.4","222.8","228","224.8"],["05/09/2024","0","224.8","94694","225.7","220.5","224.8","224.8"],["10/09/2024","-2.08","225.7","146266","230.5","222.2","222.2","225.7"],["11/09/2024","-0.44","224.7","38165","229","223.9","225.7","224.7"],["12/09/2024","0.71","226.3","54171","227.8","224.7","224.7","226.3"],["15/09/2024","0.75","228","11808","229","226.3","226.3","228"],["16/09/2024","-1.14","225.4","53272","229","222.7","229","225.4"],["17/09/2024","-1.2","222.7","60387","225.4","215.2","225.4","222.7"],["18/09/2024","-1.12","220.2","86597","222.9","216","222.7","220.2"],["19/09/2024","-1.45","217","134168","225","211.4","220.2","217"],["22/09/2024","0.32","217.7","64008","222","216.5","217","217.7"],["23/09/2024","-0.41","216.8","61472","218.5","214.5","217.7","216.8"],["24/09/2024","-0.18","216.4","173519","217","206.7","216.8","216.4"],["25/09/2024","0.14","216.7","70864","217","215.6","216.4","216.7"],["26/09/2024","-0.88","214.8","241186","222.2","209.4","216.8","214.8"],["29/09/2024","1.91","218.9","1258543","221.6","214.7","214.8","218.9"],["30/09/2024","-0.82","217.1","126258","218.7","213.7","218.7","217.1"],["01/10/2024","0.46","218.1","647440","226.6","216.7","217.1","218.1"],["06/10/2024","-1.28","215.3","158682","221.9","202","218.1","215.3"],["07/10/2024","0.84","217.1","68621","219.3","212.9","215.3","217.1"],["08/10/2024","-0.18","216.7","100452","217.9","212.5","217.1","216.7"],["09/10/2024","-1.25","214","188952","216.7","210.1","216.7","214"],["10/10/2024","-1.59","210.6","100815","214.4","209.7","214","210.6"],["13/10/2024","0.52","211.7","120233","213.9","210.1","210.6","211.7"],["14/10/2024","0.52","212.8","153088","216.3","210.1","211.7","212.8"],["15/10/2024","-0.75","211.2","132517","214","208.6","212.8","211.2"],["20/10/2024","0.43","212.1","433120","213.8","208.7","211.2","212.1"],["21/10/2024","-0.66","210.7","169572","213.8","206.7","212.1","210.7"],["22/10/2024","-0.33","210","174587","210.7","207.6","210.7","210"],["27/10/2024","0.48","211","178057","213.9","208.9","209.9","211"],["28/10/2024","0","211","144259","212.2","208.2","211","211"],["29/10/2024","-2.04","206.7","777823","212.9","199.3","211","206.7"],["30/10/2024","2.08","211","1745177","213.6","206.7","206.7","211"],["31/10/2024","0.24","211.5","555041","213.5","210.3","211","211.5"],["03/11/2024","-0.05","211.4","220699","216.3","210.3","211.5","211.4"],["04/11/2024","0.05","211.5","330242","214.6","209.6","211.4","211.5"],["05/11/2024","0.09","211.7","278635","213.6","211","211.5","211.7"],["06/11/2024","-2.5","206.4","19252137","213.5","206.4","208","206.4"],["07/11/2024","-0.19","206","762484","210.9","206","206.4","206"],["10/11/2024","0.97","208","1412182","209.5","206","206","208"],["11/11/2024","-1.44","205","2106940","208","203.5","208","205"],["12/11/2024","1.37","207.8","17716269","209.5","204.6","205.7","207.8"],["13/11/2024","1.59","211.1","1576619","214","209","209","211.1"],["14/11/2024","-4.74","201.1","3748651","210.4","201.1","211.1","201.1"],["17/11/2024","1.94","205","1640805","205","198","201.1","205"],["18/11/2024","-0.34","204.3","1859322","206","202.4","205","204.3"],["19/11/2024","-2.2","199.8","1376505","204.4","198.1","204.3","199.8"],["20/11/2024","-0.1","199.6","1563057","202","197.5","199.8","199.6"],["21/11/2024","-0.3","199","135275","200.5","198.1","199.6","199"],["24/11/2024","0.6","200.2","556460","203.5","200","203.5","200.2"],["25/11/2024","1.95","204.1","390476","205","200.2","200.2","204.1"],["26/11/2024","-0.88","202.3","278490","204.1","202","204.1","202.3"],["27/11/2024","-1.24","199.8","1717648","202.3","198.5","202.3","199.8"],["28/11/2024","-1.65","196.5","6185414","199.8","192","199.8","196.5"],["01/12/2024","1.63","199.7","545181","203","196.5","196.5","199.7"],["02/12/2024","0.15","200","1746329","203","198.6","199.7","200"],["03/12/2024","4","208","5230973","212.9","199.8","200","208"],["04/12/2024","5.48","219.4","5572875","219.9","206.6","207","219.4"],["05/12/2024","2.73","225.4","3097682","229.7","219.6","220","225.4"],["08/12/2024","-0.8","223.6","989553","229","222.1","225.4","223.6"],["09/12/2024","0.54","224.8","896865","225.8","217.5","224.6","224.8"],["10/12/2024","4.23","234.3","7079678","239.7","223.7","224.8","234.3"],["11/12/2024","-1.37","231.1","2578531","242.9","230","241.3","231.1"],["12/12/2024","-0.78","229.3","918825","231.1","223.5","231.1","229.3"],["15/12/2024","-2.05","224.6","1477487","232.4","221","229.3","224.6"],["16/12/2024","3.21","231.8","3042814","235.4","224.6","225","231.8"],["17/12/2024","2.24","237","2480156","238.8","230.9","231.8","237"],["18/12/2024","2.62","243.2","1602435","248.9","237","239.8","243.2"],["19/12/2024","-2.67","236.7","912913","243.2","236","243.2","236.7"],["22/12/2024","0.38","237.6","180593","241.7","235.4","236.7","237.6"],["23/12/2024","-1.6","233.8","370909","238.2","231","237.6","233.8"],["24/12/2024","-0.73","232.1","957548","236","228","234","232.1"],["25/12/2024","-0.39","231.2","308233","236.7","230.1","236.7","231.2"],["26/12/2024","0.35","232","4038148","246.9","231.6","240.1","232"],["29/12/2024","-0.6","230.6","1267007","236","230","232","230.6"],["30/12/2024","-0.56","229.3","915513","233.9","228","230.6","229.3"],["31/12/2024","0.31","230","2459044","232.6","227","229.3","230"],["01/01/2025","2","234.6","2895736","235","231","235","234.6"],["02/01/2025","2.13","239.6","1811660","240","235","239.9","239.6"],["05/01/2025","1","242","139261","242.2","239.6","239.6","242"],["06/01/2025","0.87","244.1","702811","246.1","241","242","244.1"],["07/01/2025","1.23","247.1","1289340","248.7","241.1","244.1","247.1"],["08/01/2025","-4.57","235.8","1511689","247.6","235.8","247.1","235.8"],["09/01/2025","0.81","237.7","1096642","240.5","232","240.5","237.7"],["12/01/2025","-0.93","235.5","158801","238.1","230.1","237.7","235.5"],["13/01/2025","-1.66","231.6","1651676","240.8","230","235.5","231.6"],["14/01/2025","0.91","233.7","2679130","235","231.1","231.6","233.7"],["15/01/2025","2.57","239.7","735213","240.3","230.2","233.7","239.7"],["16/01/2025","1.63","243.6","885909","244.7","237.7","240","243.6"],["19/01/2025","0.41","244.6","806446","246.7","240.5","243.6","244.6"],["20/01/2025","-0.41","243.6","996718","246.7","240.5","244.6","243.6"],["21/01/2025","3.9","253.1","6703694","256","239.2","246.9","253.1"],["22/01/2025","-0.55","251.7","3977938","262.6","247.1","253.1","251.7"],["23/01/2025","-1.95","246.8","1831681","254","243.2","251.7","246.8"],["26/01/2025","-0.08","246.6","303095","247.3","242.1","246.8","246.6"],["27/01/2025","-1.5","242.9","1146274","247.3","238","247.3","242.9"],["28/01/2025","0.08","243.1","2040223","247.2","241.7","242.9","243.1"],["29/01/2025","0.99","245.5","1634100","247","240.7","244.9","245.5"],["30/01/2025","-0.12","245.2","376868","250","244.4","245.5","245.2"],["02/02/2025","-0.04","245.1","197893","246.7","242","245.2","245.1"],["03/02/2025","-1.26","242","603908","245.1","238","245.1","242"],["04/02/2025","7.85","261","5647744","261","240.5","242","261"],["05/02/2025","5.86","276.3","4419355","279.1","261","261","276.3"],["06/02/2025","-0.47","275","4045665","283.1","272","280","275"],["09/02/2025","-2","269.5","908341","280","265","275","269.5"],["10/02/2025","1.86","274.5","1371678","279.2","268.8","269.5","274.5"],["11/02/2025","-0.98","271.8","778908","275.1","268.7","274.6","271.8"],["12/02/2025","-1.36","268.1","1337588","272","264.8","271.8","268.1"],["13/02/2025","1.49","272.1","1589390","278","266","268.1","272.1"],["16/02/2025","3.12","280.6","735747","281","272","272.1","280.6"],["17/02/2025","-1.71","275.8","2194317","286","274.8","284","275.8"],["18/02/2025","-1.02","273","2124341","277","269.5","275","273"],["19/02/2025","-2.56","266","1413691","274.3","266","272","266"],["20/02/2025","-0.08","265.8","676077","271.9","262.8","266","265.8"],["23/02/2025","-0.79","263.7","345089","265.8","259.5","265.8","263.7"],["24/02/2025","-1.63","259.4","713097","267.5","257","263.7","259.4"],["25/02/2025","-0.81","257.3","753224","262.7","253.6","259.4","257.3"],["26/02/2025","0","257.3","1099107","264","256.4","257.5","257.3"],["27/02/2025","1.59","261.4","771141","262.2","256.4","257.3","261.4"],["02/03/2025","-1.22","258.2","282420","267.2","257.5","261.4","258.2"],["03/03/2025","0.08","258.4","546871","260.8","254.1","258.2","258.4"],["04/03/2025","-3.83","248.5","1277817","260","246.5","258.4","248.5"],["05/03/2025","1.57","252.4","430181","253.3","248.5","248.5","252.4"],["06/03/2025","-2.02","247.3","1078224","252.5","246.5","252.4","247.3"],["09/03/2025","0.81","249.3","145637","252.2","247.3","247.3","249.3"],["10/03/2025","-4.57","237.9","507054","249.3","236.2","249.3","237.9"],["11/03/2025","-0.55","236.6","410037","240.3","231.9","240.3","236.6"],["12/03/2025","2.87","243.4","397982","246.7","236.6","236.6","243.4"],["13/03/2025","-0.78","241.5","282184","245.5","239.3","243.4","241.5"],["17/03/2025","-0.81","245.7","472085","250","241","250","245.7"],["18/03/2025","-3.01","238.3","335116","245.7","235","245.7","238.3"],["19/03/2025","-1.47","234.8","355117","238.3","233.1","238.3","234.8"],["20/03/2025","2.17","239.9","1333964","246","234.8","234.8","239.9"],["23/03/2025","-5.5","226.7","571284","239.9","222.9","239.9","226.7"],["24/03/2025","3.88","235.5","517950","237.5","226.6","226.7","235.5"],["25/03/2025","2.12","240.5","214648","244","233.5","235.5","240.5"],["26/03/2025","0.25","241.1","514479","245.2","239","240.5","241.1"],["30/03/2025","0.37","241.3","50276","243.8","236.6","236.6","241.3"],["31/03/2025","-1.49","237.7","381309","241.3","233.2","241.3","237.7"],["01/04/2025","1.03","236.2","412255","237.7","231.1","233.8","236.2"],["02/04/2025","3.43","244.3","555341","245.2","235","236.2","244.3"],["03/04/2025","0.41","245.3","664241","246.2","239.5","244.3","245.3"],["06/04/2025","-2.53","239.1","455411","241.6","236.9","241.6","239.1"],["07/04/2025","0.42","240.1","750765","243.1","228.5","239.1","240.1"],["08/04/2025","4.83","251.7","920369","253.6","241.1","240.1","251.7"],["09/04/2025","-4.45","240.5","2378942","253","235.4","251.7","240.5"],["10/04/2025","2.99","247.7","1674454","253.7","245.5","248","247.7"],["14/04/2025","2.06","252.8","304160","255.1","250","250","252.8"],["15/04/2025","1.15","255.7","367379","258.3","252.8","252.8","255.7"],["16/04/2025","-0.16","255.3","752003","257.5","253","255.7","255.3"],["17/04/2025","0.55","256.7","824141","260","255.3","255.3","256.7"],["20/04/2025","0.74","258.6","533439","262","256.7","256.7","258.6"],["21/04/2025","-1.43","254.9","488858","264.9","251.7","258.6","254.9"],["22/04/2025","1.49","258.7","350118","262.1","251.7","254.9","258.7"],["23/04/2025","2.51","265.2","346741","267.2","262.7","265","265.2"],["24/04/2025","1.92","270.3","431124","272.9","263","265.2","270.3"],["27/04/2025","1.37","274","1534638","275","271","270.3","274"],["28/04/2025","-2.48","267.2","806494","276.6","263.9","274","267.2"],["29/04/2025","-0.07","267","627894","268.9","261.8","267.2","267"],["04/05/2025","-0.34","266.1","113196","270","264.8","267","266.1"],["05/05/2025","2.14","271.8","967482","275","261.6","266.1","271.8"],["06/05/2025","0.44","273","2784565","275","271.5","271.8","273"],["07/05/2025","0.37","274","927326","278.7","272","273","274"],["08/05/2025","0.07","274.2","598593","278.2","273.5","274","274.2"],["11/05/2025","0.07","274.4","177586","279.8","273","274.2","274.4"],["12/05/2025","0.18","274.9","904270","278","273.3","278","274.9"],["13/05/2025","-0.4","273.8","315081","277","273","274.9","273.8"],["14/05/2025","0.18","274.3","291633","277.9","272.1","275","274.3"],["15/05/2025","-0.51","272.9","6361682","276.5","272.2","274.2","272.9"],["18/05/2025","-1.06","270","542319","272.9","268.7","272.9","270"],["19/05/2025","-0.81","267.8","999033","270","265","270","267.8"],["20/05/2025","0.15","268.2","2487960","271.5","266.4","267.8","268.2"],["21/05/2025","-1.57","264","354050","269.4","260.2","268.2","264"],["22/05/2025","-0.45","262.8","344790","264.4","257.8","264","262.8"],["25/05/2025","2.05","268.2","118907","270","260.1","262.8","268.2"],["26/05/2025","1.94","273.4","263919","275.5","268.2","268.2","273.4"],["27/05/2025","-0.66","271.6","707228","278","267.9","273.4","271.6"],["28/05/2025","-0.41","270.5","849605","274.2","264","271.6","270.5"],["29/05/2025","0.3","271.3","1186151","273.5","266.5","271.9","271.3"],["03/06/2025","-1.92","266.1","721581","271.8","264.5","271.3","266.1"],["04/06/2025","0","266.1","623230","269.4","263.7","266.1","266.1"],["05/06/2025","0.11","266.4","1025732","267.3","263.9","266.1","266.4"],["08/06/2025","-0.71","264.5","380022","266.8","263.1","266.4","264.5"],["09/06/2025","-1.7","260","562766","264.5","258.7","264.5","260"],["10/06/2025","-0.31","259.2","162312","261.4","257.6","259","259.2"],["11/06/2025","1.58","263.3","301444","268.1","257.2","259.2","263.3"],["12/06/2025","-2.85","255.8","306775","265","252.1","265","255.8"],["15/06/2025","0.51","257.1","224590","262","253.9","255","257.1"],["16/06/2025","4.51","268.7","474825","269.9","257.1","257.1","268.7"],["17/06/2025","-0.26","268","634922","274","262.7","270","268"],["18/06/2025","2.39","274.4","212236","275.3","267.9","268","274.4"],["19/06/2025","-0.07","274.2","377728","276.4","271.1","274.4","274.2"],["22/06/2025","3.43","283.6","921390","289.1","274.1","274.2","283.6"],["23/06/2025","-2.26","277.2","482832","289.3","274.5","289.3","277.2"],["24/06/2025","2.13","283.1","1745355","283.9","277.9","283.9","283.1"],["25/06/2025","1.94","288.6","384999","288.7","281.4","283.1","288.6"],["26/06/2025","0.38","289.7","759129","294","287.7","288.6","289.7"],["29/06/2025","1.83","295","666462","295","289","289.7","295"],["30/06/2025","0.51","296.5","926222","297","291","296.9","296.5"],["01/07/2025","3.2","306","1171483","307.1","290.6","296.5","306"],["02/07/2025","2.61","314","1384804","314","301","301","314"],["03/07/2025","0","314","957427","320","310","314","314"],["06/07/2025","-1.18","310.3","604834","315.2","306","314","310.3"],["07/07/2025","-1.26","306.4","786495","315","305","315","306.4"],["08/07/2025","-2.22","299.6","788417","306.5","294","306.4","299.6"],["09/07/2025","2.7","307.7","460141","310.9","297.9","299.6","307.7"],["10/07/2025","0.26","308.5","424384","309.9","302","307.7","308.5"],["13/07/2025","-2.17","301.8","121745","308.5","297.1","308.5","301.8"],["14/07/2025","-0.17","301.3","203741","302","296.6","301.8","301.3"],["15/07/2025","-0.63","299.4","166823","303.6","298.3","301.3","299.4"],["16/07/2025","-2.87","290.8","493381","292","282","292","290.8"],["17/07/2025","2.06","296.8","806417","299.9","290.8","290.8","296.8"],["20/07/2025","-0.34","295.8","48499","309.7","292.7","296.8","295.8"],["21/07/2025","0.64","297.7","231724","300","292","295.8","297.7"],["22/07/2025","1.11","301","437111","305","296.2","297.7","301"],["23/07/2025","0.73","303.2","915867","305","299.4","301","303.2"],["24/07/2025","-0.86","300.6","211235","303.3","299.4","303.2","300.6"],["27/07/2025","0.37","301.7","165619","307.2","297.9","307.2","301.7"],["28/07/2025","-1.06","298.5","611641","305","291.8","301.7","298.5"],["29/07/2025","1.68","303.5","217619","304.3","293.8","298.5","303.5"],["30/07/2025","0","303.5","551756","305","294.9","303.5","303.5"],["31/07/2025","-0.16","303","709245","304.9","295.8","303.5","303"],["04/08/2025","-2.28","296.1","199475","305","291.5","305","296.1"],["05/08/2025","-3.31","286.3","1327025","296.1","279.7","296.1","286.3"],["06/08/2025","1.47","290.5","396455","291.8","277.2","285","290.5"],["07/08/2025","-2.31","283.8","1244560","288.5","281","282.8","283.8"],["10/08/2025","2.29","290.3","109580","293","283.7","283.8","290.3"],["11/08/2025","-1.69","285.4","181134","290.3","284.5","290.3","285.4"],["12/08/2025","-1.61","280.8","65305","285.4","279.5","285.4","280.8"],["13/08/2025","4.2","292.6","390159","297.1","276","280.8","292.6"],["14/08/2025","-1.54","288.1","510440","294.3","284.8","292.6","288.1"],["17/08/2025","1.91","293.6","148456","296.5","285.1","288.1","293.6"],["18/08/2025","-1.63","288.8","199175","297.3","287","293.6","288.8"],["19/08/2025","-3.46","278.8","674037","290.8","275.7","288.8","278.8"],["20/08/2025","0.86","281.2","415482","282.3","274.2","277.4","281.2"],["21/08/2025","-1.07","278.2","502360","282","272.9","281.2","278.2"],["24/08/2025","3.16","287","396738","287","279.6","279.6","287"],["25/08/2025","-0.45","285.7","230432","290","282.3","289.4","285.7"],["26/08/2025","-1.96","280.1","155477","285.7","280","285.7","280.1"],["27/08/2025","2.82","288","361529","288","275.2","280.1","288"],["28/08/2025","-0.97","285.2","364161","291.9","280.6","288","285.2"],["31/08/2025","1.37","289.1","165352","294","277.8","284.1","289.1"],["01/09/2025","-2.63","281.5","876303","290.9","275.5","289.1","281.5"],["02/09/2025","-3.06","272.9","387178","281.5","271","281.5","272.9"],["03/09/2025","1.32","276.5","501445","277.6","271.4","272.9","276.5"],["04/09/2025","3.44","286","465035","288.2","272.4","276.5","286"],["07/09/2025","-1.01","283.1","205372","286","280","286","283.1"],["08/09/2025","-1.62","278.5","177945","283.1","275.9","283.1","278.5"],["09/09/2025","3.2","287.4","534740","288.2","277.8","278.5","287.4"],["10/09/2025","3.34","297","1063359","297","280.7","287.4","297"],["11/09/2025","-1.95","291.2","162332","297","288.9","297","291.2"],["14/09/2025","-2.95","282.6","401697","291.2","278.5","291.2","282.6"],["15/09/2025","-1.66","277.9","645752","282.6","275","282.6","277.9"],["16/09/2025","-2.16","271.9","224612","279.1","268","278","271.9"],["17/09/2025","-2.8","264.3","200912","273.7","262","271.9","264.3"],["18/09/2025","0.3","265.1","241618","266.9","261.2","264.3","265.1"],["21/09/2025","-3.85","254.9","225791","265.2","254","265.2","254.9"],["25/09/2025","1.06","257.6","214101","258.4","254.9","254.9","257.6"],["28/09/2025","2.06","262.9","746395","263.2","256.4","257.6","262.9"],["29/09/2025","3.77","272.8","535855","274.5","264.3","264.3","272.8"],["30/09/2025","9.97","300","1149051","302","277.8","277.8","300"],["05/10/2025","2.53","307.6","1027949","314.5","302","306.6","307.6"],["08/10/2025","2.41","315","421567","315","298.9","307.6","315"],["09/10/2025","1.27","319","1012041","325","309.9","320","319"],["12/10/2025","-0.66","316.9","383579","317.8","309.6","312.1","316.9"],["15/10/2025","-0.85","314.2","485717","317.9","312.1","316.9","314.2"],["16/10/2025","-0.35","313.1","266274","317.6","311.7","314.2","313.1"],["19/10/2025","-3","303.7","283609","313.1","298.1","313.1","303.7"],["20/10/2025","-2.9","294.9","442811","307.1","294.2","303.7","294.9"],["21/10/2025","2.41","302","223455","305.4","288.7","294.2","302"],["22/10/2025","0.33","303","317981","305.8","301.6","302","303"],["23/10/2025","0.66","305","497872","305","300","303","305"],["26/10/2025","-0.16","304.5","354709","310.1","299","305","304.5"],["27/10/2025","-0.3","303.6","244668","308.9","300","304.5","303.6"],["28/10/2025","1.78","309","354101","309","297.7","306.6","309"],["29/10/2025","1.1","312.4","1698241","313.8","308","309","312.4"],["30/10/2025","-5.25","296","9629217","312.6","294","312.6","296"],["02/11/2025","7.43","318","2518045","318","312.1","316","318"],["03/11/2025","1.07","321.4","5021232","333","317.8","318","321.4"],["04/11/2025","0.65","323.5","13097559","333","315","320.1","323.5"],["05/11/2025","3.8","335.8","2209496","340","321.7","323.5","335.8"],["06/11/2025","-2.32","328","5264896","338.5","328","335.8","328"],["09/11/2025","1.37","332.5","953516","334.9","328","328","332.5"],["10/11/2025","1.08","336.1","5562734","337.9","333","337.9","336.1"],["11/11/2025","-0.48","334.5","587932","337.9","332.1","336.1","334.5"],["12/11/2025","3.89","347.5","1781334","352.5","334.5","334.5","347.5"],["13/11/2025","2.88","357.5","3023075","359.9","347","347","357.5"],["16/11/2025","1.68","363.5","620354","365.2","350.3","357","363.5"],["17/11/2025","1.35","368.4","1618042","382.8","363.5","363.5","368.4"],["18/11/2025","-0.65","366","1698855","368.4","350","368","366"],["19/11/2025","2.57","375.4","1244991","379.9","368.2","370.9","375.4"],["20/11/2025","-0.51","373.5","961532","385","370.4","375.7","373.5"],["23/11/2025","-3.16","361.7","535458","380.9","360","373.5","361.7"],["24/11/2025","0.03","361.8","644601","368.9","358","361.7","361.8"],["25/11/2025","-3.1","350.6","150846","366","349.3","361.8","350.6"],["26/11/2025","-1.43","345.6","752602","361.8","341.7","350.6","345.6"],["27/11/2025","4.95","362.7","600828","366.7","342.1","345.6","362.7"],["30/11/2025","-0.08","362.4","203546","365.9","360","362.7","362.4"],["01/12/2025","0.11","362.8","600430","363.5","351.5","362.4","362.8"],["02/12/2025","2.76","372.8","701227","374","359.9","362.8","372.8"],["03/12/2025","2.87","383.5","1870977","387.3","369.5","369.5","383.5"],["04/12/2025","1.83","390.5","1229805","397.7","383.5","383.5","390.5"],["07/12/2025","1.43","396.1","468946","402.4","393.8","398","396.1"],["08/12/2025","-1.72","389.3","452977","402.5","388","396.1","389.3"],["09/12/2025","0.41","390.9","839375","392.2","380","389.3","390.9"],["10/12/2025","-0.77","387.9","1219736","397","375.1","390.9","387.9"],["11/12/2025","2.4","397.2","863267","401","387.9","387.9","397.2"],["14/12/2025","-1.11","392.8","201508","397.2","388.9","397.2","392.8"],["15/12/2025","-2.65","382.4","1042091","394.3","374","392.8","382.4"],["16/12/2025","-0.84","379.2","389303","390","373.1","390","379.2"],["17/12/2025","0.87","382.5","407848","387.9","379.2","379.2","382.5"],["18/12/2025","4.55","399.9","1347405","406","372.1","382.5","399.9"],["21/12/2025","0.9","403.5","454036","405.4","398.4","399.9","403.5"],["22/12/2025","-1.71","396.6","574380","403.5","392","403.5","396.6"],["23/12/2025","-1.16","392","231042","396.6","387.3","396.6","392"],["24/12/2025","0","392","490882","397.7","386.1","392","392"],["25/12/2025","0.51","394","691571","394","380","392","394"],["28/12/2025","1.27","399","1058241","405.4","387","394","399"],["29/12/2025","-1.48","393.1","343087","403.9","387.7","399","393.1"],["30/12/2025","2.7","403.7","808929","403.9","391","393.1","403.7"],["31/12/2025","-1.41","398","1592091","405.4","390.4","404","398"],["01/01/2026","2.24","406.9","1022984","415","398","398","406.9"],["05/01/2026","4.33","424.5","1049250","427.8","401.2","406.9","424.5"],["06/01/2026","-0.21","423.6","1095647","431.4","416.8","425.9","423.6"],["07/01/2026","-2.97","411","33889560","427","408.1","427","411"],["08/01/2026","2.14","419.8","1436051","446.1","412.2","411","419.8"],["12/01/2026","0.28","429.4","875688","439.9","421.2","428.2","429.4"],["13/01/2026","0.14","430","1002724","438.3","418","429.5","430"],["14/01/2026","2.09","439","1123994","439.8","425","430","439"],["15/01/2026","0.21","439.9","780217","440","427.3","439","439.9"],["19/01/2026","0.91","443.9","780910","444","436.1","444","443.9"],["20/01/2026","-1.6","436.8","1450029","443.9","425.1","443.9","436.8"],["21/01/2026","-0.41","435","766933","448.9","419.9","436.9","435"],["22/01/2026","1.03","439.5","1261332","443.6","424.6","443.6","439.5"],["26/01/2026","0.94","450","1369145","453.8","437.4","445.8","450"],["27/01/2026","0.07","450.3","1442709","454.5","440","450","450.3"],["28/01/2026","-2.09","440.9","461245","459","434.3","450.3","440.9"],["29/01/2026","-1.04","436.3","339403","449","434.6","441.1","436.3"],["02/02/2026","0.02","434","689004","437","421.9","433.9","434"],["03/02/2026","3.92","451","1870311","455.7","431.2","443.5","451"],["04/02/2026","-0.27","449.8","1953506","455","435.6","443.8","449.8"],["05/02/2026","0.69","452.9","6837468","459.4","439.8","450","452.9"],["09/02/2026","-0.27","448.8","1600506","457.8","439.3","450","448.8"],["10/02/2026","-0.18","448","699872","458.6","443","448.8","448"],["11/02/2026","1.41","454.3","1330270","455.8","446.1","448","454.3"],["12/02/2026","3.87","471.9","14757391","471.9","438.4","460","471.9"],["16/02/2026","3.33","489.8","14759878","499.9","460","474","489.8"],["17/02/2026","5.68","517.6","11586960","541","479.8","489.8","517.6"],["18/02/2026","-0.77","513.6","1594848","528","506.3","525","513.6"],["19/02/2026","0.27","515","8223716","530","509.4","510.9","515"],["23/02/2026","-2.08","519","2982337","540","514.9","538","519"],["24/02/2026","-2.16","507.8","959963","519.1","500.5","519","507.8"],["25/02/2026","-1.61","499.6","1788634","515.5","480","515.5","499.6"],["26/02/2026","0","499.6","1285986","520.9","484.5","499.6","499.6"],["02/03/2026","7.5","536","3984638","536","488.6","498.6","536"],["04/03/2026","-1.06","530.3","2000773","543.7","520","536","530.3"],["05/03/2026","0.7","534","3292652","546.2","527","546.2","534"],["09/03/2026","-3.45","515.5","4752348","533.9","507.9","533.9","515.5"],["10/03/2026","1.45","523","2093252","534","500","515.5","523"],["11/03/2026","-2.73","508.7","2238643","541.3","508","541.3","508.7"],["12/03/2026","-1.42","501.5","915766","508.3","495.2","505.5","501.5"],["16/03/2026","-0.59","502.5","1779870","509","493","507.7","502.5"],["17/03/2026","-1.33","495.8","1012647","513.4","493.8","513.4","495.8"],["18/03/2026","2.16","506.5","1444621","511.8","499.8","501.1","506.5"],["19/03/2026","0.79","510.5","1699282","511.9","499.9","506.5","510.5"],["23/03/2026","-3.11","495.5","2289165","512.9","495.5","511.4","495.5"],["24/03/2026","2.52","508","819527","524.7","491.7","506.4","508"],["25/03/2026","-1.57","500","1860664","521.2","499","521.2","500"],["26/03/2026","1.02","505.1","591546","511.6","497","500","505.1"],["30/03/2026","-1.94","490.1","609161","499.8","485","499.8","490.1"],["31/03/2026","3.97","506","568044","506","486.3","486.7","506"],["06/04/2026","-0.33","518.3","839379","528","510","520","518.3"],["09/04/2026","1.39","525.5","1395378","528.9","515","518.3","525.5"],["13/04/2026","-1.81","530.2","1044932","539.6","520","539.5","530.2"],["14/04/2026","0.53","533","1338928","541.8","526","535","533"],["15/04/2026","-0.51","530.3","266665","539.8","527.4","536.9","530.3"],["16/04/2026","0.13","531","495640","537.2","529.7","530.3","531"],["20/04/2026","3.25","561.9","3047381","565.3","541","544.2","561.9"],["23/04/2026","-0.32","560.1","2716798","569.3","555","561.9","560.1"],["27/04/2026","1.03","550","783187","554","544.4","544.4","550"],["28/04/2026","0","550","891012","556.1","538","550.2","550"],["29/04/2026","2.76","565.2","2049801","567","550","550","565.2"],["30/04/2026","3.5","585","2126128","586.5","565.2","565.2","585"],["04/05/2026","5.72","625","24644531","625","587.4","591.2","625"],["05/05/2026","1.76","636","7802438","654.2","625","625","636"],["06/05/2026","0.94","642","2505313","647.6","627.3","636","642"],["07/05/2026","4.97","673.9","13980188","673.9","640","642","673.9"],["11/05/2026","-0.24","678.4","3540365","691","651.8","680","678.4"],["12/05/2026","-1.8","666.2","1678211","681","661.6","678.4","666.2"],["13/05/2026","-2.06","652.5","1467946","675","639.5","666.2","652.5"],["14/05/2026","-3.42","630.2","1790758","656.3","622.3","652.5","630.2"],["18/05/2026","-4.76","583.8","3474131","610","568","610","583.8"],["19/05/2026","-0.86","578.8","1670840","586.9","555","583.8","578.8"],["20/05/2026","-1.19","571.9","1146087","587.2","564.8","578.8","571.9"],["25/05/2026","7.03","612.1","2154640","615.1","583.4","584.4","612.1"],["26/05/2026","-3.04","593.5","1287809","617.6","584.5","612.1","593.5"],["27/05/2026","-2.07","581.2","766117","606.9","579","593.5","581.2"],["28/05/2026","-1.38","573.2","488873","583.4","566.5","581.2","573.2"],["01/06/2026","-3.25","570.8","859812","581.4","570","590","570.8"],["02/06/2026","0.88","575.8","1863230","596","558.3","570.8","575.8"],["03/06/2026","-1.88","565","2174981","575.9","552.6","575.8","565"],["04/06/2026","-1.13","558.6","1505907","565","544","565","558.6"],["08/06/2026","0.17","574","3126100","580.1","555.9","570","574"],["09/06/2026","-1.79","563.7","1498991","574","557.7","563","563.7"],["10/06/2026","-1.51","555.2","889105","563.7","550.7","563.7","555.2"],["11/06/2026","2.09","566.8","5437778","574","548.4","555.2","566.8"],["15/06/2026","-3.21","557","1828575","618.9","548","575.5","557"],["16/06/2026","-2.46","543.3","1243857","569.1","534.2","557","543.3"],["17/06/2026","0","543.3","3466723","547.8","527.8","543.3","543.3"],["18/06/2026","0.9","548.2","4290067","550.4","532","543.3","548.2"],["22/06/2026","0.15","549","1323691","570","539.8","570","549"],["23/06/2026","-2.7","534.2","2213997","561","533","561","534.2"],["24/06/2026","5","560.9","15998407","560.9","531.9","534.2","560.9"],["25/06/2026","0.73","565","30660329","572.5","547.3","560.9","565"],["29/06/2026","4.9","600","3683311","610","573","573","600"],["30/06/2026","1.67","610","4965976","625","591","600","610"],["01/07/2026","-0.66","606","2636454","610","596.1","610","606"],["02/07/2026","1.93","617.7","1893042","617.7","599.8","606","617.7"],["06/07/2026","-11.81","545","53739574","600","540","600","545"],["07/07/2026","-6.61","509","34918068","554.9","496","545","509"],["08/07/2026","-1.77","500","23872431","509","463.2","509","500"],["09/07/2026","-6","470","21974916","499.9","462.9","499.9","470"],["13/07/2026","-3.52","458.3","2371910","477","457","475","458.3"],["14/07/2026","7.79","494","14700362","499.3","451","458.3","494"],["15/07/2026","0.55","496.7","2499905","502.9","490","494","496.7"],["16/07/2026","-0.24","495.5","2148237","503.7","483.5","500","495.5"],["20/07/2026","-0.51","486.8","2493336","493.7","477.2","489.3","486.8"],["21/07/2026","-0.74","483.2","12042738","520","483.2","503.8","483.2"],["22/07/2026","-0.25","482","9015395","491.6","475.7","489.3","482"],["27/07/2026","-5.25","435","6513591","464","435","462","435"],["28/07/2026","0.74","438.2","4159304","446","429.7","435","438.2"],["29/07/2026","1.78","446","2247447","449.2","440","447","446"],["30/07/2026","2.87","458.8","2349685","460","444","446","458.8"],["03/08/2026","0","455","3461686","461.6","446","455","455"],["04/08/2026","3.3","470","24191424","501.3","467.1","495.1","470"],["05/08/2026","2","479.4","1737859","482.2","462.6","473.5","479.4"],["06/08/2026","-1.96","470","4659725","487.3","470","480","470"],["10/08/2026","-0.22","487.9","2116308","505.5","478.8","489","487.9"],["11/08/2026","2.48","500","3263794","507.4","490","500.6","500"],["12/08/2026","-4.4","478","1471192","511","478","511","478"],["13/08/2026","2.45","489.7","1938535","491.4","476.4","486","489.7"],["17/08/2026","-3.68","473.2","1087891","496.1","473.2","490.3","473.2"],["18/08/2026","0.11","473.7","1064537","480.1","459.9","473.2","473.7"],["19/08/2026","1.12","479","787908","486.5","473.5","473.7","479"],["20/08/2026","0.29","480.4","982684","486.1","474.8","480.7","480.4"],["24/08/2026","-2.74","469.3","1259847","483","462.8","482.5","469.3"],["25/08/2026","0.34","470.9","2502626","471.5","454.9","471.1","470.9"],["26/08/2026","-1.64","463.2","2647860","470.9","458.6","470.9","463.2"],["27/08/2026","3.84","481","3042383","481","458.6","463.2","481"],["31/08/2026","2.51","497.6","1938803","499.7","475.8","485.3","497.6"],["01/09/2026","-1.23","491.5","3851038","506.5","490","503","491.5"],["02/09/2026","5.39","518","4043315","518","490.8","498","518"]]
×
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
ארי נדלן
מספר נייר
366013
סימול
ארינ
ISIN
IL0003660136
חברה
ארי נדל"ן
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
