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","0","261.8","0","261.8","261.8","261.8","261.8"],["05/09/2016","3.9","272","2179","274","271.9","261.8","272"],["06/09/2016","1.1","275","33199","275","274.9","272","275"],["07/09/2016","2.15","280.9","46512","293","278","275","280.9"],["08/09/2016","0","280.9","0","280.9","280.9","280.9","280.9"],["11/09/2016","2.03","286.6","2579","295","285","280.9","286.6"],["12/09/2016","-3.63","276.2","27622","276.6","276","286.6","276.2"],["13/09/2016","-3.66","266.1","29778","271.1","258","276.2","266.1"],["14/09/2016","0.34","267","48802","267","267","266.1","267"],["15/09/2016","0","267","0","267","267","267","267"],["18/09/2016","3","275","3300","275","275","267","275"],["19/09/2016","2.76","282.6","44454","294.2","278","275","282.6"],["20/09/2016","0","282.6","0","282.6","282.6","282.6","282.6"],["21/09/2016","0.5","284","66708","284","280","282.6","284"],["22/09/2016","0.42","285.2","36548","290","279","284","285.2"],["25/09/2016","1.89","290.6","896","298.8","298.8","285.2","290.6"],["26/09/2016","-3.72","279.8","52644","290.8","268","290.6","279.8"],["27/09/2016","3.36","289.2","24075","290.5","288","290.5","289.2"],["28/09/2016","0.28","290","180","299.9","299.9","289.2","290"],["29/09/2016","2.03","295.9","29934","304.7","294.9","301.1","295.9"],["05/10/2016","0.03","296","11748","302","295.8","295.9","296"],["06/10/2016","0.74","298.2","666","302.9","302.9","296","298.2"],["09/10/2016","0","298.2","0","298.2","298.2","298.2","298.2"],["10/10/2016","0","298.2","0","298.2","298.2","298.2","298.2"],["13/10/2016","0","298.2","0","298.2","298.2","298.2","298.2"],["18/10/2016","-1.51","293.7","15583","305","289.2","298.2","293.7"],["19/10/2016","0","293.7","0","293.7","293.7","293.7","293.7"],["20/10/2016","2.21","300.2","13715","305","299","305","300.2"],["25/10/2016","0","300.2","0","300.2","300.2","300.2","300.2"],["26/10/2016","0.47","301.6","310","310","310","300.2","301.6"],["27/10/2016","-4.31","288.6","4026","288.7","288.5","301.6","288.6"],["30/10/2016","-3.43","278.7","21270","280","266.5","288.6","278.7"],["31/10/2016","0","278.7","0","278.7","278.7","278.7","278.7"],["01/11/2016","-0.18","278.2","191","279","270.5","279","278.2"],["02/11/2016","0","278.2","0","278.2","278.2","278.2","278.2"],["03/11/2016","1.08","281.2","88100","290","266.5","267.9","281.2"],["06/11/2016","0.32","282.1","20918","282.1","282","281.2","282.1"],["07/11/2016","0.67","284","20872","284","283.8","282.1","284"],["08/11/2016","1.23","287.5","28898","290","284","284","287.5"],["09/11/2016","0","287.5","0","287.5","287.5","287.5","287.5"],["10/11/2016","2.23","293.9","5878","294","293.8","287.5","293.9"],["13/11/2016","0","293.9","0","293.9","293.9","293.9","293.9"],["14/11/2016","0","293.9","0","293.9","293.9","293.9","293.9"],["15/11/2016","0.88","296.5","21775","299","293.9","293.9","296.5"],["16/11/2016","0.24","297.2","598","299","299","296.5","297.2"],["17/11/2016","1.31","301.1","14780","304","299","297.2","301.1"],["20/11/2016","-0.7","299","196","279.5","279.5","301.1","299"],["21/11/2016","0","299","0","299","299","299","299"],["22/11/2016","0.54","300.6","17574","303","290.1","299","300.6"],["23/11/2016","0","300.6","0","300.6","300.6","300.6","300.6"],["24/11/2016","2.26","307.4","10161","309.9","302.1","300.6","307.4"],["27/11/2016","0","307.4","0","307.4","307.4","307.4","307.4"],["28/11/2016","0","307.4","0","307.4","307.4","307.4","307.4"],["29/11/2016","0","307.4","0","307.4","307.4","307.4","307.4"],["30/11/2016","-3.12","297.8","13583","307.4","297.5","307.4","297.8"],["01/12/2016","0","297.8","0","297.8","297.8","297.8","297.8"],["04/12/2016","0.07","298","103","302.5","302.5","302.5","298"],["05/12/2016","-0.57","296.3","290","286.7","286.7","286.7","296.3"],["06/12/2016","-4.69","282.4","22509","289.9","273","288","282.4"],["07/12/2016","-6.52","264","52092","273.9","250","282.4","264"],["08/12/2016","-6.21","247.6","154661","253.9","234","264","247.6"],["11/12/2016","0.04","247.7","25","254","254","247.6","247.7"],["12/12/2016","-8.24","227.3","65882","247.7","225","247.7","227.3"],["13/12/2016","-3.26","219.9","1651","220","218.6","218.6","219.9"],["14/12/2016","6.05","233.2","4557","235","229.8","219.9","233.2"],["15/12/2016","2.7","239.5","509","266.7","242.2","242.2","239.5"],["18/12/2016","1.75","243.7","13715","248.5","230.4","239.5","243.7"],["19/12/2016","1.23","246.7","6945","255","237","237","246.7"],["20/12/2016","5.39","260","74083","260","246.7","246.7","260"],["21/12/2016","0","260","0","260","260","260","260"],["22/12/2016","-3.62","250.6","1699","260","250.6","260","250.6"],["25/12/2016","3.35","259","2590","259","259","250.6","259"],["26/12/2016","0","259","0","259","259","259","259"],["27/12/2016","-0.08","258.8","50","252","252","252","258.8"],["28/12/2016","0.08","259","40","268.7","268.7","268.7","259"],["29/12/2016","0.42","260.1","228","268","268","259","260.1"],["01/01/2017","5.69","274.9","4184","279.8","270.1","260.1","274.9"],["02/01/2017","1.16","278.1","2817","279","278","274.9","278.1"],["03/01/2017","-3.81","267.5","93625","267.5","267.5","278.1","267.5"],["04/01/2017","0","267.5","33438","267.5","267.5","267.5","267.5"],["05/01/2017","0","267.5","0","267.5","267.5","267.5","267.5"],["08/01/2017","4.79","280.3","10231","284","277.7","267.5","280.3"],["09/01/2017","0.96","283","4245","283","283","280.3","283"],["10/01/2017","0.32","283.9","3407","283.9","283.9","283","283.9"],["11/01/2017","-0.85","281.5","169","256.3","256.3","283.9","281.5"],["12/01/2017","-6.07","264.4","20714","282.7","262.8","270.7","264.4"],["15/01/2017","3.82","274.5","4757","274.5","274.5","264.4","274.5"],["16/01/2017","0.33","275.4","8093","275.5","275.4","274.5","275.4"],["17/01/2017","0","275.4","0","275.4","275.4","275.4","275.4"],["18/01/2017","-0.54","273.9","30446","275.4","258.8","275.4","273.9"],["19/01/2017","-2.15","268","2064","268","268","268","268"],["22/01/2017","0","268","0","268","268","268","268"],["23/01/2017","1.23","271.3","12943","278.3","270","268","271.3"],["24/01/2017","0","271.3","0","271.3","271.3","271.3","271.3"],["25/01/2017","0","271.3","0","271.3","271.3","271.3","271.3"],["26/01/2017","0","271.3","0","271.3","271.3","271.3","271.3"],["29/01/2017","0","271.3","0","271.3","271.3","271.3","271.3"],["30/01/2017","-1.47","267.3","783","260.9","260.9","260.9","267.3"],["31/01/2017","0","267.3","0","267.3","267.3","267.3","267.3"],["01/02/2017","-2.51","260.6","10424","260.6","260.6","267.3","260.6"],["02/02/2017","-2.23","254.8","4257","260.6","250.2","260.6","254.8"],["05/02/2017","5.42","268.6","490056","275.2","255","259.9","268.6"],["06/02/2017","0","268.6","219319","268.6","268","268.6","268.6"],["07/02/2017","4.24","280","493882","284.8","268.5","268.6","280"],["08/02/2017","-1.11","276.9","123361","280","275","280","276.9"],["09/02/2017","-4.3","265","785462","273.9","265","276.9","265"],["12/02/2017","-0.15","264.6","32759","265","260","260","264.6"],["13/02/2017","3.89","274.9","435545","275","264.6","264.6","274.9"],["14/02/2017","1.6","279.3","251024","285","272.7","274.9","279.3"],["15/02/2017","-3.08","270.7","18946","271","270.2","279.3","270.7"],["16/02/2017","-4.54","258.4","17645","263.5","252.2","270.7","258.4"],["19/02/2017","0.81","260.5","15876","263.6","260","258.4","260.5"],["20/02/2017","6.91","278.5","2818","278.9","276.1","260.5","278.5"],["21/02/2017","-3.3","269.3","85749","270","267","278.5","269.3"],["22/02/2017","1.49","273.3","60478","279","267.1","269.3","273.3"],["23/02/2017","-0.48","272","19655","272.1","271","273.3","272"],["26/02/2017","3.35","281.1","42011","282.8","273","272","281.1"],["27/02/2017","0.14","281.5","61230","283","278","280","281.5"],["28/02/2017","1.63","286.1","64374","287","282.1","281.5","286.1"],["01/03/2017","0.03","286.2","8054","286.2","286.2","286.1","286.2"],["02/03/2017","1.33","290","15379","290.9","286.7","286.2","290"],["05/03/2017","0.14","290.4","17627","291","288.5","288.5","290.4"],["06/03/2017","-0.34","289.4","4587","289.5","288.5","290.4","289.4"],["07/03/2017","0.03","289.5","5165","294.4","282","289.4","289.5"],["08/03/2017","-2.28","282.9","10268","294.5","280","294.5","282.9"],["09/03/2017","-1.87","277.6","45129","285","275","282.9","277.6"],["13/03/2017","0.14","278","13095","278.1","278","277.6","278"],["14/03/2017","0.43","279.2","36365","281","278","278","279.2"],["15/03/2017","2.94","287.4","4877","290","284.8","279.2","287.4"],["16/03/2017","4.38","300","197556","300","290","287.4","300"],["19/03/2017","28.63","385.9","439128","400","314","300","385.9"],["20/03/2017","-8.4","353.5","52174","378","339","378","353.5"],["21/03/2017","6.82","377.6","47007","406","347","353.5","377.6"],["22/03/2017","1.75","384.2","40734","445","332","332","384.2"],["23/03/2017","10.2","423.4","30563","442","390","418.7","423.4"],["26/03/2017","1.25","428.7","6049","445","428.6","445","428.7"],["27/03/2017","-11.85","377.9","157468","445","360","445","377.9"],["28/03/2017","5.42","398.4","3697","400","397.9","400","398.4"],["29/03/2017","0","398.4","44","400","400","400","398.4"],["30/03/2017","-10.39","357","6872","358.1","355","398.4","357"],["02/04/2017","3.25","368.6","15714","387","348","360.6","368.6"],["03/04/2017","-2.12","360.8","4073","409.9","322.1","409.9","360.8"],["04/04/2017","3.05","371.8","37036","399","351.5","360.8","371.8"],["05/04/2017","0.86","375","8044","375","375","375","375"],["06/04/2017","-2.29","366.4","52232","389.5","356","389.5","366.4"],["09/04/2017","1.04","370.2","47480","389.8","370","389.8","370.2"],["12/04/2017","3.46","383","10735","390","382.9","390","383"],["13/04/2017","0","383","440","383","383","383","383"],["18/04/2017","1.83","390","79062","390","380","390","390"],["19/04/2017","-4.28","373.3","43455","392.2","370","390","373.3"],["20/04/2017","0","373.3","302","373.3","373.3","373.3","373.3"],["23/04/2017","0","373.3","0","373.3","373.3","373.3","373.3"],["24/04/2017","-1.5","367.7","853","360","360","373.3","367.7"],["25/04/2017","6.5","391.6","20575","399.9","365.3","367.7","391.6"],["26/04/2017","2.68","402.1","112020","404.8","392","391.6","402.1"],["27/04/2017","0.17","402.8","1070","403.6","403.6","402.1","402.8"],["30/04/2017","4.52","421","5258","421","420.9","421","421"],["03/05/2017","0","421","316","421","421","421","421"],["04/05/2017","-0.19","420.2","62639","420.2","420.2","421","420.2"],["07/05/2017","0","420.2","1000","420.2","420.2","420.2","420.2"],["08/05/2017","5.19","442","105525","442","410","420.2","442"],["09/05/2017","0","442","1507","442","442","442","442"],["10/05/2017","-1.58","435","2088","435","435","442","435"],["11/05/2017","0.64","437.8","1801","438.3","438.3","435","437.8"],["14/05/2017","1.01","442.2","2503","442.2","442.2","437.8","442.2"],["15/05/2017","1.04","446.8","16420","469.2","440","442.2","446.8"],["16/05/2017","0.04","447","44362","450","446.8","446.8","447"],["17/05/2017","-7.83","412","1978","412","412","447","412"],["18/05/2017","1.99","420.2","39175","450","410","410","420.2"],["21/05/2017","1.14","425","143674","438","420.2","420.2","425"],["22/05/2017","3.39","439.4","7800","461.1","430","461.1","439.4"],["23/05/2017","2.41","450","7133","467.9","450","467.9","450"],["24/05/2017","0","450","1031","450","450","450","450"],["25/05/2017","-0.02","449.9","16963","450","449.9","450","449.9"],["28/05/2017","-5.51","425.1","2627","468.9","425","468.9","425.1"],["29/05/2017","0.05","425.3","4462","450","405.2","450","425.3"],["01/06/2017","-0.35","423.8","48678","425.3","423.8","425.3","423.8"],["04/06/2017","0.33","425.2","2360","470","425","470","425.2"],["05/06/2017","-0.05","425","4820","425","425","425.2","425"],["06/06/2017","0","425","0","425","425","425","425"],["07/06/2017","0","425","4250","425","425","425","425"],["08/06/2017","-1.18","420","2100","420","420","425","420"],["11/06/2017","5.74","444.1","4175","470","434","420","444.1"],["12/06/2017","0","444.1","0","444.1","444.1","444.1","444.1"],["13/06/2017","3.74","460.7","4330","470","444.1","444.1","460.7"],["14/06/2017","0","460.7","967","460.7","460.7","460.7","460.7"],["15/06/2017","0","460.7","0","460.7","460.7","460.7","460.7"],["18/06/2017","0","460.7","0","460.7","460.7","460.7","460.7"],["19/06/2017","0","460.7","0","460.7","460.7","460.7","460.7"],["20/06/2017","0","460.7","0","460.7","460.7","460.7","460.7"],["21/06/2017","0","460.7","55","460.7","460.7","460.7","460.7"],["22/06/2017","2.67","473","63558","500","464","460.7","473"],["25/06/2017","-4.86","450","4478","450","450","473","450"],["26/06/2017","-0.58","447.4","825300","460","425","450","447.4"],["27/06/2017","0.94","451.6","837569","509.9","441.5","509.9","451.6"],["28/06/2017","-10.76","403","14703","442.2","403","451.6","403"],["29/06/2017","8.83","438.6","13523","450","436.7","450","438.6"],["02/07/2017","0.02","438.7","18","450","450","450","438.7"],["03/07/2017","0","438.7","9","438.7","438.7","438.7","438.7"],["04/07/2017","0","438.7","9","450","450","450","438.7"],["05/07/2017","0","438.7","5","450","450","450","438.7"],["06/07/2017","0","438.7","0","438.7","438.7","438.7","438.7"],["09/07/2017","0","438.7","9","449.8","449.8","449.8","438.7"],["10/07/2017","-4.26","420","70207","438.7","419.8","438.7","420"],["11/07/2017","0.02","420.1","9","440","440","440","420.1"],["12/07/2017","-4","403.3","39704","435","400","435","403.3"],["13/07/2017","-0.25","402.3","11770","433","402","403.3","402.3"],["16/07/2017","0","402.3","362","402.3","402.3","402.3","402.3"],["17/07/2017","-0.57","400","69628","435","400","435","400"],["18/07/2017","0","400","724","400","400","400","400"],["19/07/2017","1.3","405.2","34112","420","386","400","405.2"],["20/07/2017","-0.05","405","34830","405","405","405.2","405"],["23/07/2017","5.83","428.6","19409","435","405","405","428.6"],["24/07/2017","-3.73","412.6","2500","412.6","412.6","428.6","412.6"],["25/07/2017","0.27","413.7","645","415.9","415.9","412.6","413.7"],["26/07/2017","0","413.7","658","413.7","413.7","413.7","413.7"],["27/07/2017","1.33","419.2","79652","450","400","413.7","419.2"],["30/07/2017","-0.26","418.1","246","410.8","410.8","419.2","418.1"],["31/07/2017","-4.02","401.3","84055","426.3","395","418.1","401.3"],["02/08/2017","-0.32","400","5368","400","400","401.3","400"],["03/08/2017","0","400","7152","400","400","400","400"],["06/08/2017","0","400","0","400","400","400","400"],["07/08/2017","0","400","13244","400","400","400","400"],["08/08/2017","-6.78","372.9","6474","400","370","400","372.9"],["09/08/2017","15.5","430.7","27743","450","322","380","430.7"],["10/08/2017","0","430.7","228","430.7","430.7","430.7","430.7"],["13/08/2017","-13.88","370.9","20910","408","355","430.7","370.9"],["14/08/2017","1.91","378","24105","400","375","400","378"],["15/08/2017","0.34","379.3","12076","420","379","420","379.3"],["16/08/2017","0.71","382","150","440","397","440","382"],["17/08/2017","0.18","382.7","5542","383","380.2","382","382.7"],["20/08/2017","-0.86","379.4","1774","400","379","382.7","379.4"],["21/08/2017","-0.05","379.2","9984","450","379.1","450","379.2"],["22/08/2017","-1","375.4","7748","400","375.1","400","375.4"],["23/08/2017","6.18","398.6","24259","400","385.7","399.9","398.6"],["24/08/2017","0.33","399.9","39995","400","399.8","399.9","399.9"],["27/08/2017","1.4","405.5","2072","450","405","450","405.5"],["28/08/2017","-1.38","399.9","42117","450","380","450","399.9"],["29/08/2017","0","399.9","70244","400","399.8","399.9","399.9"],["30/08/2017","-0.15","399.3","53926","400","375.1","375.1","399.3"],["31/08/2017","0.15","399.9","68711","400","375","399.3","399.9"],["03/09/2017","0","399.9","656","400","400","400","399.9"],["04/09/2017","-0.6","397.5","33272","398","376.9","399.9","397.5"],["05/09/2017","0.63","400","122951","401","392.2","398","400"],["06/09/2017","-1.58","393.7","6327","400","384.1","400","393.7"],["07/09/2017","-4.72","375.1","14690","375.2","375","393.7","375.1"],["10/09/2017","6.61","399.9","53358","400","321.2","375.1","399.9"],["11/09/2017","-1.73","393","9303","399.9","364","399.9","393"],["12/09/2017","-3.49","379.3","6160","380.1","376","376","379.3"],["13/09/2017","2.66","389.4","987","399.7","399.7","379.3","389.4"],["14/09/2017","-2.59","379.3","6440","399.7","376","389.4","379.3"],["17/09/2017","0","379.3","4","399.6","399.6","379.3","379.3"],["18/09/2017","3.56","392.8","6552","399.4","389","389","392.8"],["19/09/2017","1.4","398.3","12951","399.5","376","392.8","398.3"],["24/09/2017","0.3","399.5","2041","399.5","376","376","399.5"],["25/09/2017","0","399.5","72","399.5","399.5","399.5","399.5"],["26/09/2017","-0.28","398.4","86","376","376","376","398.4"],["27/09/2017","-0.48","396.5","7138","399.5","388.6","398.4","396.5"],["28/09/2017","0.81","399.7","3393","419","399.5","396.5","399.7"],["01/10/2017","0.08","400","36080","400","392.2","400","400"],["02/10/2017","-1.45","394.2","9985","395.1","385","385","394.2"],["03/10/2017","0.36","395.6","311539","412","377.8","394.2","395.6"],["08/10/2017","-2.65","385.1","24984","399.8","380","395.6","385.1"],["09/10/2017","3.79","399.7","7075","399.9","399.6","399.9","399.7"],["10/10/2017","-4.8","380.5","2835","399.7","380.3","399.7","380.5"],["15/10/2017","8.36","412.3","5051","435","399.7","399.7","412.3"],["16/10/2017","-4.92","392","267431","427.8","392","427.8","392"],["17/10/2017","2.04","400","147840","400.1","399.8","392","400"],["18/10/2017","-3.23","387.1","11431","388.2","386","400","387.1"],["19/10/2017","3.18","399.4","139354","400","387.1","387.1","399.4"],["22/10/2017","-1.3","394.2","1244","391.3","391.3","399.4","394.2"],["23/10/2017","-1.29","389.1","645","379.3","379.3","394.2","389.1"],["24/10/2017","-0.28","388","220","379.3","379.3","389.1","388"],["25/10/2017","-1.21","383.3","3281","388","383","388","383.3"],["26/10/2017","3.81","397.9","12148","400","390","383.3","397.9"],["29/10/2017","0.35","399.3","3386","400","382","382","399.3"],["30/10/2017","0","399.3","4137","399.3","399.3","399.3","399.3"],["31/10/2017","-3.36","385.9","2767","385.9","385.9","399.3","385.9"],["01/11/2017","3.52","399.5","10116","400","386","385.9","399.5"],["02/11/2017","-2.88","388","27502","428","386","428","388"],["05/11/2017","0.1","388.4","64","400","400","400","388.4"],["06/11/2017","0.05","388.6","3358","400","388","400","388.6"],["07/11/2017","2.32","397.6","33009","400","385.2","400","397.6"],["08/11/2017","-3.4","384.1","8442","385","382.1","397.6","384.1"],["09/11/2017","-3.38","371.1","2965","371.1","371.1","384.1","371.1"],["12/11/2017","6.06","393.6","14844","399","390","371.1","393.6"],["13/11/2017","0","393.6","0","393.6","393.6","393.6","393.6"],["14/11/2017","-0.84","390.3","1888","400","390","400","390.3"],["15/11/2017","0.9","393.8","740","400","400","400","393.8"],["16/11/2017","0","393.8","0","393.8","393.8","393.8","393.8"],["19/11/2017","-0.15","393.2","72","378","378","393.8","393.2"],["20/11/2017","0","393.2","484","393.2","393.2","393.2","393.2"],["21/11/2017","-3.26","380.4","2842","381.6","377.7","393.2","380.4"],["22/11/2017","0","380.4","2393","380.4","380.4","380.4","380.4"],["23/11/2017","2.66","390.5","1068","400","400","400","390.5"],["26/11/2017","-2.64","380.2","3426","380.2","380.2","390.5","380.2"],["27/11/2017","0.21","381","3772","381","381","380.2","381"],["28/11/2017","-2.44","371.7","8226","400","364.4","400","371.7"],["29/11/2017","-0.46","370","61593","399.8","370","370","370"],["30/11/2017","6.38","393.6","20794","420","386.9","420","393.6"],["03/12/2017","0.05","393.8","52","399.9","399.9","399.9","393.8"],["04/12/2017","1.5","399.7","31879","419.8","399","419.8","399.7"],["05/12/2017","2.5","409.7","3335243","420","399.9","419.9","409.7"],["06/12/2017","2.71","420.8","3065922","434.5","406","409.8","420.8"],["07/12/2017","5.68","444.7","780347","470","425","439","444.7"],["10/12/2017","0.29","446","683094","479","444","479","446"],["11/12/2017","5.04","468.5","359125","478.8","450","459.9","468.5"],["12/12/2017","12.53","527.2","903568","530","475","468.5","527.2"],["13/12/2017","-2.07","516.3","226611","549.7","510","527.2","516.3"],["14/12/2017","9.99","567.9","283209","640","529.8","516.3","567.9"],["17/12/2017","5.16","597.2","106612","600","567.9","567.9","597.2"],["18/12/2017","0.3","599","396725","605","555","597.2","599"],["19/12/2017","0.27","600.6","247928","605","550.1","599","600.6"],["20/12/2017","-6.03","564.4","378311","591.9","560","600.6","564.4"],["21/12/2017","-4.32","540","503613","585","515.1","564.4","540"],["24/12/2017","3.81","560.6","145785","579.7","530","530","560.6"],["25/12/2017","-3.34","541.9","156322","570","540","556","541.9"],["26/12/2017","-0.68","538.2","85592","550","512.1","549.9","538.2"],["27/12/2017","1.34","545.4","172800","560","520","538.2","545.4"],["28/12/2017","3.92","566.8","139175","581","523","545.4","566.8"],["31/12/2017","2.96","583.6","105945","583.8","535.1","566.8","583.6"],["01/01/2018","-3.03","565.9","289135","594.5","541.2","583.6","565.9"],["02/01/2018","-2.3","552.9","138747","569.5","530.2","565.9","552.9"],["03/01/2018","4.27","576.5","41543","577","576.5","577","576.5"],["04/01/2018","-3.12","558.5","159028","577.8","535","535","558.5"],["07/01/2018","-1.81","548.4","182288","570","529.8","558.5","548.4"],["08/01/2018","1.2","555","23105","569.9","530.1","569.9","555"],["09/01/2018","-1.89","544.5","261137","558","523","558","544.5"],["10/01/2018","-4.85","518.1","5772","518.2","518","544.5","518.1"],["11/01/2018","2.32","530.1","177379","537","508.2","518.1","530.1"],["14/01/2018","0.96","535.2","38732","545","535","530.1","535.2"],["15/01/2018","0.5","537.9","129225","557.8","535","535.2","537.9"],["16/01/2018","1.75","547.3","11537","557.9","530","537.9","547.3"],["17/01/2018","1.39","554.9","55816","558","545","558","554.9"],["18/01/2018","-0.63","551.4","1786","551.2","551.2","554.9","551.4"],["21/01/2018","2.48","565.1","422838","582","535","551.4","565.1"],["22/01/2018","10.25","623","386617","637","565.1","565.1","623"],["23/01/2018","-0.79","618.1","208998","648","601","623","618.1"],["24/01/2018","4.5","645.9","68488","647","614.8","647","645.9"],["25/01/2018","-0.48","642.8","116971","665.3","630","645.9","642.8"],["28/01/2018","-0.02","642.7","150372","642.8","626","642.8","642.7"],["29/01/2018","1.09","649.7","163035","699","642.7","642.7","649.7"],["30/01/2018","-0.82","644.4","196712","679","644","679","644.4"],["31/01/2018","-0.17","643.3","96933","658.3","627.1","627.1","643.3"],["01/02/2018","-2.19","629.2","76330","649.8","606.1","643.3","629.2"],["04/02/2018","-3.69","606","128801","630.3","606","630.3","606"],["05/02/2018","-2.43","591.3","87875","639","580","639","591.3"],["06/02/2018","-4.06","567.3","220405","576","525.1","551","567.3"],["07/02/2018","7.03","607.2","65303","618","578.6","567.3","607.2"],["08/02/2018","0.94","612.9","118708","616.9","570","607.2","612.9"],["11/02/2018","0.1","613.5","216","618","618","618","613.5"],["12/02/2018","1.7","623.9","338176","623.9","590","613.5","623.9"],["13/02/2018","0","623.9","0","623.9","623.9","623.9","623.9"],["14/02/2018","1.01","630.2","103455","631","623.9","623.9","630.2"],["15/02/2018","0.71","634.7","2977","639","610.1","630.2","634.7"],["18/02/2018","0.76","639.5","21967","639.5","639.5","634.7","639.5"],["19/02/2018","1.49","649","82625","649","639.7","639.5","649"],["20/02/2018","0","649","100219","649","649","649","649"],["21/02/2018","-2.93","630","49669","649","630","649","630"],["22/02/2018","1.43","639","2665","639","639","630","639"],["25/02/2018","-1.41","630","167664","639","610","639","630"],["26/02/2018","1.41","638.9","19199","638.9","638.9","630","638.9"],["27/02/2018","0.11","639.6","14993","639.8","639","638.9","639.6"],["28/02/2018","0.72","644.2","22412","648.5","640","639.6","644.2"],["04/03/2018","0.31","646.2","12278","660","600","644.2","646.2"],["05/03/2018","-2.45","630.4","48057","646","610","646.2","630.4"],["06/03/2018","-1.33","622","6220","622","622","630.4","622"],["07/03/2018","-0.32","620","305","609.6","609.6","622","620"],["08/03/2018","0","620","0","620","620","620","620"],["11/03/2018","-1.31","611.9","19873","615","600","620","611.9"],["12/03/2018","1.32","620","111978","629.9","582.4","611.9","620"],["13/03/2018","-0.81","615","68889","649.8","605","620","615"],["14/03/2018","0.18","616.1","243","645","615","615","616.1"],["15/03/2018","-0.67","612","15925","649.9","612","649.9","612"],["18/03/2018","4.23","637.9","90985","639.9","610","612","637.9"],["19/03/2018","-5.05","605.7","29285","609.3","605","637.9","605.7"],["20/03/2018","-0.45","603","12097","620","603","620","603"],["21/03/2018","0","603","0","603","603","603","603"],["22/03/2018","0.23","604.4","13912","619","600","619","604.4"],["25/03/2018","0.1","605","60961","619","595","619","605"],["26/03/2018","0.08","605.5","46855","612.6","574","605","605.5"],["27/03/2018","2.08","618.1","10031","619","618","605.5","618.1"],["28/03/2018","-2.93","600","266385","635","600","618.1","600"],["29/03/2018","1.88","611.3","137176","620","580","600","611.3"],["01/04/2018","3.71","634","181570","649.9","590","611.3","634"],["02/04/2018","0","634","6","634","634","634","634"],["03/04/2018","-0.22","632.6","185","618.1","618.1","634","632.6"],["04/04/2018","-2.31","618","122698","638","618","632.6","618"],["08/04/2018","1.39","626.6","152235","638","625","618","626.6"],["09/04/2018","1.5","636","29836","637.9","635","635","636"],["10/04/2018","0","636","89107","638","636","636","636"],["11/04/2018","1.78","647.3","132521","650","642","636","647.3"],["12/04/2018","0.06","647.7","109661","650","621","647.3","647.7"],["15/04/2018","0.11","648.4","352","652.2","652.2","647.7","648.4"],["16/04/2018","-1.3","640","35486","640","637.5","648.4","640"],["17/04/2018","-2.94","621.2","17487","636.9","620.1","640","621.2"],["22/04/2018","-0.19","620","47132","620","620","621.2","620"],["23/04/2018","0","620","0","620","620","620","620"],["24/04/2018","-0.02","619.9","4649","620","600","600","619.9"],["25/04/2018","0","619.9","0","619.9","619.9","619.9","619.9"],["26/04/2018","0.24","621.4","37001","650","600.1","619.9","621.4"],["29/04/2018","-0.23","620","49238","621.4","620","621.4","620"],["30/04/2018","-3.19","600.2","3301","600.2","600.1","620","600.2"],["01/05/2018","-0.95","594.5","431","575","575","600.2","594.5"],["02/05/2018","4.78","622.9","29202","630","611.1","594.5","622.9"],["03/05/2018","-6.89","580","6856","580","580","622.9","580"],["06/05/2018","0.03","580.2","19652","598.9","580","580","580.2"],["07/05/2018","-0.02","580.1","3469","629.5","580","580.2","580.1"],["08/05/2018","4.55","606.5","37705","615","585","585","606.5"],["09/05/2018","1.4","615","122124","624","601","601","615"],["10/05/2018","3.66","637.5","102818","640","615","615","637.5"],["13/05/2018","-0.39","635","33992","635","635","637.5","635"],["14/05/2018","0","635","32823","635","635","635","635"],["15/05/2018","0.79","640","21965","640","640","635","640"],["16/05/2018","1.78","651.4","92589","661","640","640","651.4"],["17/05/2018","0.89","657.2","31428","660","640","651.4","657.2"],["21/05/2018","0.08","657.7","71767","661.1","654.9","657.2","657.7"],["22/05/2018","0.35","660","131370","660.1","659.9","657.7","660"],["23/05/2018","1.32","668.7","11194","670","665","660","668.7"],["24/05/2018","0.19","670","263848","670","650","668.7","670"],["27/05/2018","-0.75","665","7628","665","665","670","665"],["28/05/2018","-0.78","659.8","11731","660","655.1","665","659.8"],["29/05/2018","0.21","661.2","13119","674.9","652","659.8","661.2"],["30/05/2018","-1.38","652.1","3058","652.1","652","661.2","652.1"],["31/05/2018","-0.23","650.6","647","647","647","652.1","650.6"],["03/06/2018","-0.63","646.5","12684","646.5","646.5","650.6","646.5"],["04/06/2018","-0.29","644.6","113667","650","639","646.5","644.6"],["05/06/2018","-2.42","629","2554","629","629","644.6","629"],["06/06/2018","-1.62","618.8","44248","621.1","614","629","618.8"],["07/06/2018","-2.68","602.2","90668","610.1","600","618.8","602.2"],["10/06/2018","-0.13","601.4","124","591.1","591.1","602.2","601.4"],["11/06/2018","-0.38","599.1","27835","605","591","601.4","599.1"],["12/06/2018","1.69","609.2","35711","649.8","605","599.1","609.2"],["13/06/2018","3.2","628.7","12342","655","628","609.2","628.7"],["14/06/2018","1.48","638","32661","660","620.1","628.7","638"],["17/06/2018","1.88","650","8769","650","650","638","650"],["18/06/2018","-0.77","645","9681","649","645","650","645"],["19/06/2018","0.09","645.6","28226","645.6","645.6","645","645.6"],["20/06/2018","-0.62","641.6","19057","642.9","629.2","645.6","641.6"],["21/06/2018","-1.01","635.1","25036","648","635.1","648","635.1"],["24/06/2018","1.39","643.9","12930","645","635.1","635.1","643.9"],["25/06/2018","-1.23","636","1766","635.1","635.1","643.9","636"],["26/06/2018","0","636","0","636","636","636","636"],["27/06/2018","-0.24","634.5","224","623.3","623.3","636","634.5"],["28/06/2018","0","634.5","831","634.5","634.5","634.5","634.5"],["01/07/2018","0","634.5","0","634.5","634.5","634.5","634.5"],["02/07/2018","-5.44","600","10920","600","600","634.5","600"],["03/07/2018","2.07","612.4","11843","634.5","603","634.5","612.4"],["04/07/2018","-0.08","611.9","170","607","607","612.4","611.9"],["05/07/2018","-0.05","611.6","17695","634.5","603","634.5","611.6"],["08/07/2018","-1.86","600.2","12142","666","600","611.6","600.2"],["09/07/2018","-0.47","597.4","13303","660","590","600","597.4"],["10/07/2018","0.69","601.5","20095","613","588.1","597.4","601.5"],["11/07/2018","-0.93","595.9","29486","637","585","601.5","595.9"],["12/07/2018","-0.47","593.1","24524","595.9","588.3","595.9","593.1"],["15/07/2018","0.56","596.4","49298","600","585","585","596.4"],["16/07/2018","-0.89","591.1","10214","597","585","596.4","591.1"],["17/07/2018","-1.2","584","24819","599.4","571","571","584"],["18/07/2018","2.76","600.1","2004","629","600","629","600.1"],["19/07/2018","-0.05","599.8","5518","600.1","599.2","600.1","599.8"],["23/07/2018","0","599.8","936","599.8","599.8","599.8","599.8"],["24/07/2018","3.37","620","8606","620","620","599.8","620"],["25/07/2018","-2.13","606.8","708","585.1","585.1","620","606.8"],["26/07/2018","-1.99","594.7","3140","594.7","594.7","606.8","594.7"],["29/07/2018","-0.54","591.5","299","575","575","594.7","591.5"],["30/07/2018","1.18","598.5","738","610","610","591.5","598.5"],["31/07/2018","0","598.5","0","598.5","598.5","598.5","598.5"],["01/08/2018","0.27","600.1","7543","600.1","600.1","598.5","600.1"],["02/08/2018","0","600.1","1962","600.1","600.1","600.1","600.1"],["05/08/2018","1.47","608.9","3312","630","600.1","600.1","608.9"],["06/08/2018","3.91","632.7","961","663","663","608.9","632.7"],["07/08/2018","-1.99","620.1","2666","663","620","663","620.1"],["08/08/2018","-2.74","603.1","1674","600","600","620.1","603.1"],["09/08/2018","0.38","605.4","92","657.3","657.3","603.1","605.4"],["12/08/2018","-5.75","570.6","6824","659.7","570.5","605.4","570.6"],["13/08/2018","1.75","580.6","8883","610","580","580","580.6"],["14/08/2018","0.12","581.3","1918","609.5","580.6","580.6","581.3"],["15/08/2018","0.19","582.4","50","628","628","628","582.4"],["16/08/2018","2.49","596.9","19800","628","590","628","596.9"],["19/08/2018","0.52","600","6132","630","596.9","596.9","600"],["20/08/2018","4.88","629.3","82438","635.6","624.9","628","629.3"],["21/08/2018","0.94","635.2","33081","640","633","629.3","635.2"],["22/08/2018","4.74","665.3","80835","670","630.1","635.2","665.3"],["23/08/2018","0","665.3","0","665.3","665.3","665.3","665.3"],["26/08/2018","-0.54","661.7","36587","666","632","665.3","661.7"],["27/08/2018","0.94","667.9","253447","710","650","661","667.9"],["28/08/2018","8.62","725.5","83929","735","681","667.9","725.5"],["29/08/2018","2.01","740.1","32822","746","725.5","725.5","740.1"],["30/08/2018","0","740.1","1599","740.1","740.1","740.1","740.1"],["02/09/2018","-3.08","717.3","25277","740.1","707","740.1","717.3"],["03/09/2018","-0.36","714.7","674","717.3","695.9","717.3","714.7"],["04/09/2018","2.41","731.9","114165","750","700","714.7","731.9"],["05/09/2018","0.67","736.8","67958","740","727","731.9","736.8"],["06/09/2018","-2.29","719.9","33243","741","686.1","736.8","719.9"],["12/09/2018","5.53","759.7","153743","760","691","719.9","759.7"],["13/09/2018","-5.54","717.6","42153","759.5","709.3","759.7","717.6"],["16/09/2018","3.53","742.9","10230","782","739.1","717.6","742.9"],["17/09/2018","-1.25","733.6","47547","750","709","742.9","733.6"],["20/09/2018","-2.36","716.3","42985","750","709.5","750","716.3"],["25/09/2018","0.61","720.7","17997","740","700.3","729.7","720.7"],["26/09/2018","3.64","746.9","2054","746.9","746.9","746.9","746.9"],["27/09/2018","-4.55","712.9","24630","740","700","740","712.9"],["02/10/2018","2.27","729.1","6292","746","729.1","746","729.1"],["03/10/2018","-3.06","706.8","47526","734","700","734","706.8"],["04/10/2018","1.85","719.9","29392","735","705.1","735","719.9"],["07/10/2018","-2.79","699.8","15514","719.9","686","719.9","699.8"],["08/10/2018","-1.93","686.3","42815","714.9","682.3","714.9","686.3"],["09/10/2018","0.01","686.4","14","700","700","700","686.4"],["10/10/2018","0","686.4","7","700","700","700","686.4"],["11/10/2018","0","686.4","12712","686.4","686.4","686.4","686.4"],["14/10/2018","-0.51","682.9","14601","686.4","655","686.4","682.9"],["15/10/2018","-3.09","661.8","35518","674.8","650","650","661.8"],["16/10/2018","-0.77","656.7","1018","661.8","652.6","661.8","656.7"],["17/10/2018","-0.55","653.1","15706","671.8","650","660","653.1"],["18/10/2018","0","653.1","13","654","654","654","653.1"],["21/10/2018","6.98","698.7","3011","699.9","698.7","699.9","698.7"],["22/10/2018","-2.16","683.6","1055","698.7","670","698.7","683.6"],["23/10/2018","-3.91","656.9","114171","686","637","686","656.9"],["24/10/2018","2.44","672.9","8001","690","672.9","690","672.9"],["25/10/2018","0","672.9","67","672.9","672.9","672.9","672.9"],["28/10/2018","-1.74","661.2","10936","688","642","642","661.2"],["29/10/2018","-3.09","640.8","16135","642","637","661.2","640.8"],["31/10/2018","-0.59","637","5842","637.1","637","640.8","637"],["01/11/2018","6.09","675.8","16463","694","640","637","675.8"],["04/11/2018","-1.15","668","6760","675.8","664","675.8","668"],["05/11/2018","-0.12","667.2","271","661.9","661.9","668","667.2"],["06/11/2018","0.33","669.4","1621","670","670","670","669.4"],["07/11/2018","7.26","718","4473","729","718","669.4","718"],["08/11/2018","-6.23","673.3","51621","690","638","718","673.3"],["11/11/2018","0","673.3","0","673.3","673.3","673.3","673.3"],["12/11/2018","-0.18","672.1","7528","676","645","673.3","672.1"],["13/11/2018","-0.03","671.9","13","639","639","672.1","671.9"],["14/11/2018","-1.12","664.4","427","637","637","671.9","664.4"],["15/11/2018","0.11","665.1","2880","665.7","665","664.4","665.1"],["18/11/2018","2.44","681.3","10568","687","679.5","665.1","681.3"],["19/11/2018","-1.81","669","162634","669","669","681.3","669"],["20/11/2018","-4.78","637","15180","637","637","669","637"],["21/11/2018","4.27","664.2","9590","700","637","700","664.2"],["22/11/2018","-1.29","655.6","1136","649","649","664.2","655.6"],["25/11/2018","0","655.6","7","663.9","663.9","663.9","655.6"],["26/11/2018","0.37","658","111576","695","653.9","655.6","658"],["27/11/2018","1.46","667.6","9567","690","658","658","667.6"],["28/11/2018","3.73","692.5","26142","699.9","680","680","692.5"],["29/11/2018","1.16","700.5","171400","710","658.3","692.5","700.5"],["02/12/2018","0.47","703.8","36484","736.4","690.1","700.5","703.8"],["03/12/2018","-0.74","698.6","50840","738","689","738","698.6"],["04/12/2018","3.88","725.7","9456","749.7","725","749.7","725.7"],["05/12/2018","-2.58","707","52729","725.7","699","725.7","707"],["06/12/2018","2.79","726.7","131402","749.8","700","707","726.7"],["09/12/2018","-1.18","718.1","256724","740","702.8","726.7","718.1"],["10/12/2018","-0.56","714.1","12376","737.6","702.7","702.7","714.1"],["11/12/2018","0.66","718.8","328","745","745","745","718.8"],["12/12/2018","-3.42","694.2","18549","700.1","690","718.8","694.2"],["13/12/2018","5.17","730.1","24269","745","701","745","730.1"],["16/12/2018","-4.12","700","13832","710","690","730.1","700"],["17/12/2018","5.31","737.2","10845","744.8","716.9","744.8","737.2"],["18/12/2018","-2.97","715.3","30423","725","700.7","737.2","715.3"],["19/12/2018","-1.23","706.5","9792","711.2","692.8","715.3","706.5"],["20/12/2018","-0.18","705.2","22229","706.5","680","706.5","705.2"],["23/12/2018","-2.72","686","71286","687.1","680","705.2","686"],["24/12/2018","1.36","695.3","1351","700","700","686","695.3"],["25/12/2018","0","695.3","35","695.3","695.3","695.3","695.3"],["26/12/2018","-2.19","680.1","2938","680.1","680.1","695.3","680.1"],["27/12/2018","5.62","718.3","6299","722.9","701","680.1","718.3"],["30/12/2018","-4.57","685.5","3873","687","652.7","718.3","685.5"],["31/12/2018","1.95","698.9","7122","699.9","697.7","699.9","698.9"],["01/01/2019","0.13","699.8","268","705.8","705.8","698.9","699.8"],["02/01/2019","-0.66","695.2","610","723.9","679.9","723.9","695.2"],["03/01/2019","-3.62","670","4818","698.9","670","698.9","670"],["06/01/2019","3.66","694.5","26675","700","690","700","694.5"],["07/01/2019","-4.65","662.2","1781","659.8","659.8","694.5","662.2"],["08/01/2019","3.82","687.5","109502","698","645","645","687.5"],["09/01/2019","1.77","699.7","40914","700","699.5","700","699.7"],["10/01/2019","0.61","704","41672","723.9","664.8","699.7","704"],["13/01/2019","-0.45","700.8","32137","720","686.1","704","700.8"],["14/01/2019","0.21","702.3","22432","705.7","700.8","700.8","702.3"],["15/01/2019","3.06","723.8","29062","723.9","723.8","723.9","723.8"],["16/01/2019","0.14","724.8","54245","738.9","690","723.8","724.8"],["17/01/2019","0.68","729.7","33808","735","700.5","735","729.7"],["20/01/2019","-0.45","726.4","31139","739","703","739","726.4"],["21/01/2019","1.16","734.8","28392","739","719","739","734.8"],["22/01/2019","0.11","735.6","5958","739","734.8","734.8","735.6"],["23/01/2019","2.56","754.4","30487","775.8","700","735.6","754.4"],["24/01/2019","-2.81","733.2","59894","754.1","720","754.4","733.2"],["27/01/2019","3.25","757","58112","799","739.8","799","757"],["28/01/2019","0.57","761.3","22868","765","757","765","761.3"],["29/01/2019","4.68","796.9","42341","799","759.5","799","796.9"],["30/01/2019","3.34","823.5","118448","849","800","800","823.5"],["31/01/2019","4.12","857.4","124754","920","844.9","850","857.4"],["03/02/2019","-1.15","847.5","244225","860","831.6","860","847.5"],["04/02/2019","1.52","860.4","75054","888","847.5","847.5","860.4"],["05/02/2019","5.56","908.2","154483","960","890","890","908.2"],["06/02/2019","-4.38","868.4","43150","899","827.5","880","868.4"],["07/02/2019","8.74","944.3","319706","960","877","868.4","944.3"],["10/02/2019","0.9","952.8","177799","969","919","969","952.8"],["11/02/2019","-0.06","952.2","13235","960","950","952.8","952.2"],["12/02/2019","-5.02","904.4","48118","908","867.9","952.2","904.4"],["13/02/2019","-1.79","888.2","14478","955","880","955","888.2"],["14/02/2019","-6.9","826.9","66483","950","820","950","826.9"],["17/02/2019","2.39","846.7","14962","854.9","839.9","839.9","846.7"],["18/02/2019","1.06","855.7","16668","860.3","855","855","855.7"],["19/02/2019","0.6","860.8","31608","900","840","900","860.8"],["20/02/2019","-4.74","820","100120","889.9","819.9","889.9","820"],["21/02/2019","4.12","853.8","6190","858.5","845","850","853.8"],["24/02/2019","-1.03","845","2552","853.8","845","853.8","845"],["25/02/2019","-0.58","840.1","15349","845","829.8","845","840.1"],["26/02/2019","-4.2","804.8","64958","915","785","840.1","804.8"],["27/02/2019","1.67","818.2","51153","860","810","860","818.2"],["28/02/2019","-0.05","817.8","18146","845","795","845","817.8"],["03/03/2019","3.25","844.4","7194","855.9","817.8","817.8","844.4"],["04/03/2019","-0.5","840.2","5394","855.9","840","855.9","840.2"],["05/03/2019","1.56","853.3","1712","855.9","855.9","855.9","853.3"],["06/03/2019","0","853.3","9","853.3","853.3","853.3","853.3"],["07/03/2019","-8.47","781","28320","853.3","781","853.3","781"],["10/03/2019","7.55","840","2016","840","840","840","840"],["11/03/2019","-1.19","830","7105","830","830","830","830"],["12/03/2019","-0.8","823.4","806","839","813.8","839","823.4"],["13/03/2019","0.16","824.7","168","838.9","838.9","838.9","824.7"],["14/03/2019","0.21","826.4","235","838.9","838.9","838.9","826.4"],["17/03/2019","0.02","826.6","25","839","839","839","826.6"],["18/03/2019","1.02","835","1475","838","838","838","835"],["19/03/2019","0.16","836.3","638","839","839","839","836.3"],["20/03/2019","0.01","836.4","101","839","839","839","836.4"],["24/03/2019","0","836.4","460","836.4","836.4","836.4","836.4"],["25/03/2019","-4.32","800.3","4025","833.5","794","794","800.3"],["26/03/2019","-1.02","792.1","127187","817","750","800.3","792.1"],["27/03/2019","0","792.1","1576","792.1","792.1","792.1","792.1"],["28/03/2019","-0.64","787","558","775","775","792.1","787"],["31/03/2019","-1.33","776.5","19178","785","775","787","776.5"],["01/04/2019","1.27","786.4","208051","800","725","776.5","786.4"],["02/04/2019","-4.07","754.4","42067","760","747.5","786.4","754.4"],["03/04/2019","0.34","757","95093","797.8","755","754.4","757"],["04/04/2019","5.68","800","613676","800","792.3","800","800"],["07/04/2019","-0.63","795","98005","800","750","800","795"],["08/04/2019","0","795","56","795","795","795","795"],["10/04/2019","0","795","1988","795","795","795","795"],["11/04/2019","-0.33","792.4","1051","790","790","795","792.4"],["14/04/2019","0","792.4","1022","792.4","792.4","792.4","792.4"],["15/04/2019","-0.3","790","4716","790","790","792.4","790"],["16/04/2019","0.09","790.7","9733","795","790","790","790.7"],["17/04/2019","-1.16","781.5","23689","805","770","790.7","781.5"],["18/04/2019","-2.18","764.5","1058","750.2","750.2","781.5","764.5"],["21/04/2019","2.03","780","280003","780","750","764.5","780"],["22/04/2019","1.87","794.6","38791","800","750","780","794.6"],["23/04/2019","6.76","848.3","31406","866","847.9","794.6","848.3"],["24/04/2019","-0.68","842.5","35311","850","825","848.3","842.5"],["28/04/2019","1.39","854.2","15180","866","842.5","842.5","854.2"],["29/04/2019","-0.42","850.6","14128","854.2","849.9","854.2","850.6"],["30/04/2019","-6.2","797.9","1048585","834.5","790","850.6","797.9"],["01/05/2019","-0.19","796.4","167676","849.8","769","797.9","796.4"],["02/05/2019","-1.44","784.9","25392","867","780","796.4","784.9"],["05/05/2019","2.37","803.5","181270","855","799","784.9","803.5"],["06/05/2019","0","803.5","1326","803.5","803.5","803.5","803.5"],["07/05/2019","0.76","809.6","26141","841","805.1","841","809.6"],["12/05/2019","0.09","810.3","2164","849","809.6","849","810.3"],["13/05/2019","0.58","815","159846","840","815","840","815"],["14/05/2019","1.06","823.6","4373","840","815","815","823.6"],["15/05/2019","-2.22","805.3","6015","818.7","800","823.6","805.3"],["16/05/2019","2.42","824.8","9897","825","800","805.3","824.8"],["19/05/2019","0.01","824.9","7614","825","824.8","824.8","824.9"],["20/05/2019","-1.72","810.7","2448","810.8","810.1","824.9","810.7"],["21/05/2019","2.18","828.4","35184","830","824.9","810.7","828.4"],["22/05/2019","-2.22","810","44786","810.1","810","828.4","810"],["23/05/2019","-0.49","806","76611","813.3","805.2","810","806"],["26/05/2019","8.5","874.5","2090","878","878","806","874.5"],["27/05/2019","0","874.5","7906","880","874.5","880","874.5"],["28/05/2019","0.34","877.5","124982","882","874.2","874.5","877.5"],["29/05/2019","-2.14","858.7","45602","878.9","800","877.5","858.7"],["30/05/2019","2.68","881.7","20658","882","881.6","882","881.7"],["02/06/2019","-7.94","811.7","5812","882","810.8","882","811.7"],["03/06/2019","5.16","853.6","15877","855","811.7","811.7","853.6"],["04/06/2019","0.06","854.1","10403","882","800","853.6","854.1"],["05/06/2019","0.69","860","21774","860","859.9","854.1","860"],["06/06/2019","-2.64","837.3","17307","874.9","800.1","860","837.3"],["10/06/2019","-0.04","837","7006","837","837","837.3","837"],["11/06/2019","0","837","28935","837","836.9","837","837"],["12/06/2019","2.89","861.2","142293","888","837","837","861.2"],["13/06/2019","0.13","862.3","63","898.9","898.9","898.9","862.3"],["16/06/2019","0","862.3","569","862.3","862.3","862.3","862.3"],["17/06/2019","-0.41","858.8","285","862.3","836.4","862.3","858.8"],["18/06/2019","0","858.8","4320","858.8","858.8","858.8","858.8"],["19/06/2019","0","858.8","86","858.8","858.8","858.8","858.8"],["20/06/2019","0","858.8","2001","858.8","858.8","858.8","858.8"],["23/06/2019","-0.61","853.6","314","860","823.4","860","853.6"],["24/06/2019","0","853.6","9","859.9","859.9","859.9","853.6"],["25/06/2019","-7.97","785.6","17331","859.9","777","859.9","785.6"],["26/06/2019","4.81","823.4","89596","830","810.2","820","823.4"],["27/06/2019","0","823.4","2577","823.4","823.4","823.4","823.4"],["30/06/2019","0.8","830","12882","830","830","830","830"],["01/07/2019","-0.06","829.5","155238","830","805","830","829.5"],["02/07/2019","-0.2","827.8","12500","829.5","821.2","829.5","827.8"],["03/07/2019","1.79","842.6","5030","849","800","827.8","842.6"],["04/07/2019","0.3","845.1","44379","850.1","843","842.6","845.1"],["07/07/2019","0.41","848.6","21596","850","827.2","845.1","848.6"],["08/07/2019","-3.03","822.9","21098","859.9","810.2","848.6","822.9"],["09/07/2019","-1.76","808.4","62729","812.9","808","822.9","808.4"],["10/07/2019","0.22","810.2","58907","860","808.4","860","810.2"],["11/07/2019","2.01","826.5","9844","826.5","826.5","826.5","826.5"],["14/07/2019","0.42","830","2839","830","830","830","830"],["15/07/2019","0.31","832.6","1060","835","835","835","832.6"],["16/07/2019","0.01","832.7","117","835","835","835","832.7"],["17/07/2019","0.02","832.9","17","858.8","858.8","832.7","832.9"],["18/07/2019","-0.25","830.8","103","832.9","791.3","832.9","830.8"],["21/07/2019","0.02","831","291","831.9","831.9","831.9","831"],["22/07/2019","-3.74","799.9","29053","831","799.7","831","799.9"],["23/07/2019","1.26","810","20024","859","800","859","810"],["24/07/2019","4.63","847.5","13196","850.3","810","810","847.5"],["25/07/2019","-0.47","843.5","69212","860","810.1","847.5","843.5"],["28/07/2019","1.94","859.9","24731","860","843.5","843.5","859.9"],["29/07/2019","2.02","877.3","3878","887.9","860","859.9","877.3"],["30/07/2019","-0.75","870.7","493","850","850","877.3","870.7"],["31/07/2019","0","870.7","3091","870.7","870.7","870.7","870.7"],["01/08/2019","-3.45","840.7","29147","889.9","794","870.7","840.7"],["04/08/2019","1.11","850","59568","890","850","890","850"],["05/08/2019","-1.2","839.8","43817","848","829.9","848","839.8"],["06/08/2019","0.65","845.3","14538","881","810","881","845.3"],["07/08/2019","0","845.3","507","845.3","845.3","845.3","845.3"],["08/08/2019","0.78","851.9","1545","853.7","853.7","845.3","851.9"],["12/08/2019","-0.81","845","2180","845","845","851.9","845"],["13/08/2019","-3.46","815.8","3443","815.8","815.8","845","815.8"],["14/08/2019","-0.15","814.6","226","815","804.9","815.8","814.6"],["15/08/2019","0","814.6","1719","814.6","814.6","814.6","814.6"],["18/08/2019","-1.24","804.5","3934","804.5","804.5","814.6","804.5"],["19/08/2019","-8.48","736.3","4013","804.5","735","804.5","736.3"],["20/08/2019","-0.04","736","21","715","715","736.3","736"],["21/08/2019","6.94","787.1","9099","813","715","736","787.1"],["22/08/2019","-0.66","781.9","9930","781.9","781.9","787.1","781.9"],["25/08/2019","0","781.9","383","781.9","781.9","781.9","781.9"],["26/08/2019","1.29","792","281","852","852","781.9","792"],["27/08/2019","1.01","800","2305","839.8","799.9","792","800"],["28/08/2019","-0.39","796.9","257","800","776","800","796.9"],["29/08/2019","0.84","803.6","549","819.9","819.9","819.9","803.6"],["01/09/2019","6.35","854.6","21535","855.5","854.5","803.6","854.6"],["02/09/2019","-0.68","848.8","276","812","812","854.6","848.8"],["03/09/2019","0","848.8","25","848.8","848.8","848.8","848.8"],["04/09/2019","0","848.8","3548","848.8","848.8","848.8","848.8"],["05/09/2019","-8.51","776.6","426449","848.7","753.5","848.8","776.6"],["08/09/2019","-1.31","766.4","1761","815.5","745.9","815.5","766.4"],["09/09/2019","0.43","769.7","139","814.9","814.9","814.9","769.7"],["10/09/2019","3.94","800","343628","809.9","800","809.9","800"],["11/09/2019","-2.61","779.1","296773","780","753.6","800","779.1"],["12/09/2019","-2.64","758.5","6546","779.1","750","779.1","758.5"],["15/09/2019","-1.12","750","3525","750","750","758.5","750"],["16/09/2019","-2.45","731.6","2217","750","731.3","750","731.6"],["18/09/2019","-0.33","729.2","608","731.6","724.3","731.6","729.2"],["19/09/2019","0","729.2","751","729.2","729.2","729.2","729.2"],["22/09/2019","-2.58","710.4","21461","745","710","729.2","710.4"],["23/09/2019","0","710.4","13796","710.4","710.4","710.4","710.4"],["24/09/2019","0","710.4","1549","710.4","710.4","710.4","710.4"],["25/09/2019","10.02","781.6","2032","796.9","774.2","710.4","781.6"],["26/09/2019","3.4","808.2","29597","840","770.3","840","808.2"],["02/10/2019","1.44","819.8","7698","819.9","819.8","819.9","819.8"],["03/10/2019","-2.48","799.5","71492","875","763","875","799.5"],["06/10/2019","-4.24","765.6","49978","804.2","765","780","765.6"],["07/10/2019","4.36","799","2013","799","799","799","799"],["10/10/2019","0.01","799.1","20073","799.9","799.1","799.9","799.1"],["15/10/2019","0","799.1","16","799.1","799.1","799.1","799.1"],["16/10/2019","0","799.1","1382","799.1","799.1","799.1","799.1"],["17/10/2019","-5.36","756.3","99728","799.1","756.3","799.1","756.3"],["22/10/2019","5.17","795.4","60133","795.7","756","795.7","795.4"],["23/10/2019","0.41","798.7","5487","798.8","798.7","798.8","798.7"],["24/10/2019","-1.57","786.2","2335","798.7","766","798.7","786.2"],["27/10/2019","-3.43","759.2","96447","798.9","750","798.9","759.2"],["28/10/2019","0","759.2","987","759.2","759.2","759.2","759.2"],["29/10/2019","0","759.2","243","759.2","759.2","759.2","759.2"],["30/10/2019","-0.42","756","630","749.8","749.8","759.2","756"],["31/10/2019","5.37","796.6","5305","796.9","796.6","796.9","796.6"],["03/11/2019","-0.24","794.7","178","799","775","799","794.7"],["04/11/2019","0","794.7","1303","794.7","794.7","794.7","794.7"],["05/11/2019","-0.11","793.8","61","794.7","762.9","794.7","793.8"],["06/11/2019","-4.56","757.6","15054","793.8","708.7","793.8","757.6"],["07/11/2019","5.45","798.9","2461","798.9","798.9","798.9","798.9"],["10/11/2019","-0.29","796.6","146","798.9","766.9","798.9","796.6"],["11/11/2019","0","796.6","239","796.6","796.6","796.6","796.6"],["12/11/2019","0","796.6","2063","796.6","796.6","796.6","796.6"],["13/11/2019","0","796.6","3768","796.6","796.6","796.6","796.6"],["14/11/2019","-0.75","790.6","208","796.6","740.8","796.6","790.6"],["17/11/2019","0","790.6","1613","790.6","790.6","790.6","790.6"],["18/11/2019","0","790.6","719","790.6","790.6","790.6","790.6"],["19/11/2019","-0.52","786.5","812","790.6","780.7","790.6","786.5"],["20/11/2019","-5.67","741.9","2953","786.5","732","786.5","741.9"],["21/11/2019","-3.99","712.3","189523","775","675.5","745","712.3"],["24/11/2019","-6.16","668.4","232991","725.8","650","712.3","668.4"],["25/11/2019","4.65","699.5","91171","717","675","668.4","699.5"],["26/11/2019","-0.56","695.6","9913","700","675.1","699.5","695.6"],["27/11/2019","0.63","700","315113","701.3","700","695.6","700"],["28/11/2019","6.43","745","215918","745","700","700","745"],["01/12/2019","0","745","62004","746.1","745","745","745"],["02/12/2019","0.12","745.9","41391","779.8","745.1","745","745.9"],["03/12/2019","0.55","750","71348","778","750","778","750"],["04/12/2019","2.96","772.2","20502","777","752.1","777","772.2"],["05/12/2019","0","772.2","129541","772.3","769.9","772.2","772.2"],["08/12/2019","-2.73","751.1","22630","800","728.2","800","751.1"],["09/12/2019","0","751.1","75","751.1","751.1","751.1","751.1"],["10/12/2019","3.99","781.1","13958","781.1","781.1","751.1","781.1"],["11/12/2019","4.98","820","4551","820","820","820","820"],["12/12/2019","0","820","10250","820","820","820","820"],["15/12/2019","-0.57","815.3","202326","820","746.5","820","815.3"],["16/12/2019","-1.29","804.8","1977","815.3","791","815.3","804.8"],["17/12/2019","-0.83","798.1","7981","800.4","790","804.8","798.1"],["18/12/2019","-2.16","780.9","7715","790","780.9","798.1","780.9"],["19/12/2019","-2.07","764.7","1448","758","758","780.9","764.7"],["22/12/2019","-0.1","763.9","3789","763.9","763.9","764.7","763.9"],["23/12/2019","-4.23","731.6","6152","763.9","730","763.9","731.6"],["24/12/2019","0","731.6","3300","731.6","731.6","731.6","731.6"],["25/12/2019","1.48","742.4","3274","744.3","731.6","731.6","742.4"],["26/12/2019","0.3","744.6","6143","744.8","742.4","742.4","744.6"],["29/12/2019","-0.7","739.4","31100","788","735","744.6","739.4"],["30/12/2019","-8.97","673.1","412534","739.4","73.3","739.4","673.1"],["31/12/2019","-0.91","667","12986","699","660","673.1","667"],["01/01/2020","0.03","667.2","75058","699.9","608","667","667.2"],["02/01/2020","-3.69","642.6","17883","699.9","641.1","667.2","642.6"],["05/01/2020","8.93","700","104975","700","642.6","642.6","700"],["06/01/2020","1.47","710.3","68761","765","700","765","710.3"],["07/01/2020","3.29","733.7","4145","745.7","710.3","710.3","733.7"],["08/01/2020","0.01","733.8","8","752","752","752","733.8"],["09/01/2020","0","733.8","7287","733.8","733.8","733.8","733.8"],["12/01/2020","1.09","741.8","9554","754","708.8","754","741.8"],["13/01/2020","-3.11","718.7","38393","754","718.6","754","718.7"],["14/01/2020","-0.6","714.4","35498","754","700","718.7","714.4"],["15/01/2020","1.34","724","19598","754","715","754","724"],["16/01/2020","0","724","1100","724","724","724","724"],["19/01/2020","4.42","756","35572","788.8","723.3","724","756"],["20/01/2020","-2.83","734.6","26071","735.6","733","756","734.6"],["21/01/2020","0","734.6","37","734.6","734.6","734.6","734.6"],["22/01/2020","-0.11","733.8","2818","733.8","733.8","734.6","733.8"],["23/01/2020","0.29","735.9","2855","750","735.9","750","735.9"],["26/01/2020","-0.42","732.8","4023","777","710","777","732.8"],["27/01/2020","-3.41","707.8","16500","755.8","701","732.8","707.8"],["28/01/2020","-0.62","703.4","8771","707.8","701","707.8","703.4"],["29/01/2020","-0.34","701","3091","703.4","701","703.4","701"],["30/01/2020","0","701","245","701","701","701","701"],["02/02/2020","0","701","5545","701","701","701","701"],["03/02/2020","0","701","3554","701","701","701","701"],["04/02/2020","0","701","9365","701","701","701","701"],["05/02/2020","-3.75","674.7","9642","699.9","650","650","674.7"],["06/02/2020","-6.74","629.2","173296","672","629.2","672","629.2"],["09/02/2020","-0.22","627.8","76444","685.7","620","629.2","627.8"],["10/02/2020","8.98","684.2","2039","684.2","684.2","627.8","684.2"],["11/02/2020","0.01","684.3","14","699","699","699","684.3"],["12/02/2020","0.28","686.2","259","699","699","699","686.2"],["13/02/2020","0.03","686.4","28","699","699","699","686.4"],["16/02/2020","0.06","686.8","63","699","699","699","686.8"],["17/02/2020","0","686.8","7","690","690","690","686.8"],["18/02/2020","-0.99","680","3645","696","680","696","680"],["19/02/2020","0.35","682.4","299","696","696","696","682.4"],["20/02/2020","0.07","682.9","70","696","696","696","682.9"],["23/02/2020","0","682.9","915","682.9","682.9","682.9","682.9"],["24/02/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["25/02/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["26/02/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["27/02/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["01/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["03/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["04/03/2020","0","682.9","14","682.9","682.9","682.9","682.9"],["05/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["08/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["09/03/2020","0","682.9","61","682.9","682.9","682.9","682.9"],["11/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["12/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["15/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["16/03/2020","0","682.9","7","682.9","682.9","682.9","682.9"],["17/03/2020","0","682.9","2001","682.9","682.9","682.9","682.9"],["18/03/2020","-3.72","657.5","397","576","576","682.9","657.5"],["19/03/2020","0","657.5","7","657.5","657.5","657.5","657.5"],["22/03/2020","-0.09","656.9","18","657.5","570","657.5","656.9"],["23/03/2020","-0.69","652.4","33","656.9","306","656.9","652.4"],["24/03/2020","0","652.4","7","652.4","652.4","652.4","652.4"],["25/03/2020","0","652.4","8971","652.4","652.4","652.4","652.4"],["26/03/2020","-0.69","647.9","59","652.4","521","652.4","647.9"],["29/03/2020","-16.18","543.1","81807","647.9","454","647.9","543.1"],["30/03/2020","0","543.1","76","543.1","543.1","543.1","543.1"],["31/03/2020","-16.7","452.4","720","543.1","452.4","543.1","452.4"],["01/04/2020","-5.17","429","75836","480","372","480","429"],["02/04/2020","-6.57","400.8","10059","577.5","400.2","577.5","400.8"],["05/04/2020","0.07","401.1","42527","403.5","400","400.8","401.1"],["06/04/2020","14.16","457.9","28282","500","420","498","457.9"],["07/04/2020","15.44","528.6","146836","577.5","500","577.5","528.6"],["12/04/2020","0","528.6","951","528.6","528.6","528.6","528.6"],["13/04/2020","0.59","531.7","648","540","540","540","531.7"],["16/04/2020","0","531.7","766","531.7","531.7","531.7","531.7"],["19/04/2020","-4.8","506.2","3143","531.7","506","531.7","506.2"],["20/04/2020","5","531.5","1402","549.8","549.8","506.2","531.5"],["21/04/2020","0","531.5","101","531.5","531","531.5","531.5"],["22/04/2020","-5.91","500.1","3120","531.5","500","531.5","500.1"],["23/04/2020","-0.26","498.8","2200","549.5","495","500.1","498.8"],["26/04/2020","10.06","549","6457","550","549","550","549"],["27/04/2020","-8.89","500.2","10154","549","470","549","500.2"],["30/04/2020","4.68","523.6","1139","550","550","550","523.6"],["03/05/2020","5.02","549.9","47379","550","549.9","550","549.9"],["04/05/2020","-2.82","534.4","2014","535","534","549.9","534.4"],["05/05/2020","0","534.4","994","534.4","534.4","534.4","534.4"],["06/05/2020","0","534.4","1176","534.4","534.4","534.4","534.4"],["07/05/2020","-18.6","435","13490","534.4","435","534.4","435"],["10/05/2020","1.93","443.4","22976","549","422","435","443.4"],["11/05/2020","11.98","496.5","140728","543.9","481.1","498","496.5"],["12/05/2020","-6.49","464.3","156606","550","455","550","464.3"],["13/05/2020","4.37","484.6","12968","505","460","464.3","484.6"],["14/05/2020","8.17","524.2","5374","550","523.6","550","524.2"],["17/05/2020","0","524.2","1248","524.2","524.2","524.2","524.2"],["18/05/2020","0","524.2","1253","524.2","524.2","524.2","524.2"],["19/05/2020","0","524.2","870","524.2","524.2","524.2","524.2"],["20/05/2020","0","524.2","16","524.2","524.2","524.2","524.2"],["21/05/2020","0.02","524.3","226","525","525","525","524.3"],["24/05/2020","0.02","524.4","420","525","525","525","524.4"],["25/05/2020","0","524.4","472","524.4","524.4","524.4","524.4"],["26/05/2020","0","524.4","5","525","525","525","524.4"],["27/05/2020","0","524.4","283","524.4","524.4","524.4","524.4"],["31/05/2020","-4.44","501.1","70330","524.8","459","524.4","501.1"],["01/06/2020","0","501.1","75","501.1","501.1","501.1","501.1"],["02/06/2020","0","501.1","5","501.1","501.1","501.1","501.1"],["03/06/2020","0","501.1","1308","501.1","501.1","501.1","501.1"],["04/06/2020","0","501.1","9396","501.1","501.1","501.1","501.1"],["08/06/2020","-5.29","474.6","28650","501.1","462","501.1","474.6"],["09/06/2020","-1.16","469.1","514","455","455","474.6","469.1"],["10/06/2020","-3.62","452.1","280824","481.9","410.2","469.1","452.1"],["11/06/2020","1.19","457.5","5311","500","452","500","457.5"],["14/06/2020","0","457.5","805","457.5","457.5","457.5","457.5"],["15/06/2020","9.29","500","2035","500","500","500","500"],["16/06/2020","-9.92","450.4","7891","465","420","420","450.4"],["17/06/2020","10.66","498.4","2178","500","498.4","500","498.4"],["18/06/2020","1.61","506.4","366","547","498.4","498.4","506.4"],["21/06/2020","0","506.4","243","506.4","506.4","506.4","506.4"],["22/06/2020","0","506.4","461","506.4","506.4","506.4","506.4"],["23/06/2020","-3.93","486.5","36778","506.4","479","506.4","486.5"],["24/06/2020","0","486.5","127","486.5","486.5","486.5","486.5"],["25/06/2020","0.04","486.7","9169","486.7","486.5","486.5","486.7"],["28/06/2020","2.73","500","11270","500","500","500","500"],["29/06/2020","-4.32","478.4","8095","498","442","500","478.4"],["30/06/2020","-0.94","473.9","29318","480","465.6","478.4","473.9"],["01/07/2020","-2.53","461.9","11590","466","455","456","461.9"],["02/07/2020","-6.86","430.2","24436","452.5","430.2","461.9","430.2"],["05/07/2020","-4.65","410.2","23193","410.2","410.2","410.2","410.2"],["06/07/2020","0.46","412.1","6330","420.3","412.1","410.2","412.1"],["07/07/2020","8.98","449.1","2012","449.1","449.1","449.1","449.1"],["08/07/2020","0","449.1","391","449.1","449.1","449.1","449.1"],["09/07/2020","-0.2","448.2","5517","453","440","449.1","448.2"],["12/07/2020","0.02","448.3","5","473.9","473.9","473.9","448.3"],["13/07/2020","0.02","448.4","5","473.9","473.9","473.9","448.4"],["14/07/2020","-6.02","421.4","45583","440","415","448.4","421.4"],["15/07/2020","6.79","450","119766","450","421","421","450"],["16/07/2020","5.07","472.8","1900","473.9","473.9","473.9","472.8"],["19/07/2020","5.75","500","163346","503.3","472.8","472.8","500"],["20/07/2020","1.24","506.2","20705","525","500","500","506.2"],["21/07/2020","0.67","509.6","404","525","525","506.2","509.6"],["22/07/2020","0.63","512.8","66865","528","511.4","528","512.8"],["23/07/2020","0.39","514.8","53919","515","512.8","512.8","514.8"],["26/07/2020","2.68","528.6","9827","540","511","511","528.6"],["27/07/2020","11.24","588","261037","600","546","528.6","588"],["28/07/2020","0.26","589.5","43203","594","587.9","588","589.5"],["29/07/2020","1.88","600.6","84467","604.2","590","589.5","600.6"],["02/08/2020","4.8","629.4","1380","645","645","645","629.4"],["03/08/2020","-4.69","599.9","73135","645","587","645","599.9"],["04/08/2020","2.17","612.9","16537","620","605","599.9","612.9"],["05/08/2020","3.38","633.6","56275","639.9","612","612.9","633.6"],["06/08/2020","0.22","635","479149","635","620","633.6","635"],["09/08/2020","2.44","650.5","136443","655","634.9","635","650.5"],["10/08/2020","1.49","660.2","120819","670","633","650.5","660.2"],["11/08/2020","1.17","667.9","74279","670","659.5","660.2","667.9"],["12/08/2020","2.4","683.9","147561","700","669","669.9","683.9"],["13/08/2020","2.35","700","347928","709.8","685","683.9","700"],["16/08/2020","0.36","702.5","18884","704","700.9","700","702.5"],["17/08/2020","-0.27","700.6","154260","709","699.9","702.5","700.6"],["18/08/2020","0.47","703.9","155472","709.9","699.9","700.6","703.9"],["19/08/2020","-0.84","698","30243","700","689.8","700","698"],["20/08/2020","0","698","258","698","698","698","698"],["23/08/2020","-2.58","680","5787","680","680","698","680"],["24/08/2020","0","680","1319","680","680","680","680"],["25/08/2020","0.07","680.5","27970","693.6","680","680","680.5"],["26/08/2020","0.62","684.7","76352","685","684.5","680.5","684.7"],["27/08/2020","2.06","698.8","66721","700","684.7","684.7","698.8"],["30/08/2020","-8.19","641.6","17618","698.8","559","698.8","641.6"],["31/08/2020","3.9","666.6","5692","670","610.2","641.6","666.6"],["01/09/2020","-2.04","653","28908","669.4","607.5","666.6","653"],["02/09/2020","0.86","658.6","18803","660","620","645.9","658.6"],["03/09/2020","-3.57","635.1","186259","649.9","620","658.6","635.1"],["06/09/2020","-0.83","629.8","150962","644","625","635.1","629.8"],["07/09/2020","-0.37","627.5","21041","679.9","620","629.8","627.5"],["08/09/2020","0.41","630.1","2269","683","630","627.5","630.1"],["09/09/2020","0","630.1","441","630.1","630","630.1","630.1"],["10/09/2020","0","630.1","30680","630.7","630","630.1","630.1"],["13/09/2020","0","630.1","1424","630.1","630.1","630.1","630.1"],["14/09/2020","0","630.1","1960","630.1","630.1","630.1","630.1"],["15/09/2020","-0.75","625.4","8099","630.1","625","630.1","625.4"],["16/09/2020","2.83","643.1","660","680","680","680","643.1"],["17/09/2020","0","643.1","0","643.1","643.1","643.1","643.1"],["21/09/2020","0","643.1","32","643.1","643","643.1","643.1"],["22/09/2020","1.07","650","97408","650","635","643.1","650"],["23/09/2020","0","650","195050","650","649.8","650","650"],["24/09/2020","0.03","650.2","121575","651","650","650","650.2"],["29/09/2020","-0.8","645","17750","645","645","650.2","645"],["30/09/2020","0.26","646.7","102691","699.9","635","645","646.7"],["01/10/2020","-1.9","634.4","155024","650","615","646.7","634.4"],["04/10/2020","0.61","638.3","297","666","634.4","634.4","638.3"],["05/10/2020","2.02","651.2","838","670.2","670.2","670.2","651.2"],["06/10/2020","4.12","678","1190","700","700","651.2","678"],["07/10/2020","-0.03","677.8","20","700","630","700","677.8"],["08/10/2020","0.31","679.9","203","700","700","700","679.9"],["11/10/2020","0","679.9","530","679.9","679.9","679.9","679.9"],["12/10/2020","-1.46","670","86990","679.9","667","679.9","670"],["13/10/2020","0","670","911","670","670","670","670"],["14/10/2020","0.12","670.8","229168","690","637","670","670.8"],["15/10/2020","1.37","680","114676","695","645.2","670.8","680"],["18/10/2020","0.09","680.6","5989","681","680","680","680.6"],["19/10/2020","0.73","685.6","22145","689.9","650","680.6","685.6"],["20/10/2020","0.61","689.8","2056","690","690","690","689.8"],["21/10/2020","1.22","698.2","122250","700","689.7","689.8","698.2"],["22/10/2020","0.26","700","21007","700","700","698.2","700"],["25/10/2020","0.56","703.9","41843","705","685","700","703.9"],["26/10/2020","0","703.9","63","703.9","703.9","703.9","703.9"],["27/10/2020","-0.09","703.3","343","703.7","700","703.9","703.3"],["28/10/2020","-1.49","692.8","657","670","670","703.3","692.8"],["29/10/2020","1.04","700","44956","700","692.8","692.8","700"],["01/11/2020","0","700","476","700","700","700","700"],["02/11/2020","0","700","14","700","700","700","700"],["03/11/2020","-2.86","680","2013","680","680","700","680"],["04/11/2020","0.21","681.4","5792","695.7","670","680","681.4"],["05/11/2020","-7.54","630","5336","660.1","630","681.4","630"],["08/11/2020","-0.27","628.3","184","613.2","613.2","630","628.3"],["09/11/2020","2.39","643.3","1307","650","650","628.3","643.3"],["10/11/2020","2.75","661","19335","671.3","658.1","643.3","661"],["11/11/2020","1.45","670.6","80175","694.2","640","661","670.6"],["12/11/2020","3.86","696.5","1819","699.5","699.4","670.6","696.5"],["15/11/2020","0.3","698.6","2850","698.6","698.6","696.5","698.6"],["16/11/2020","0","698.6","2431","698.6","698.6","698.6","698.6"],["17/11/2020","0","698.6","1376","698.6","698.6","698.6","698.6"],["18/11/2020","0","698.6","594","698.6","698.6","698.6","698.6"],["19/11/2020","0","698.6","1362","698.6","698.6","698.6","698.6"],["22/11/2020","0","698.6","119","698.6","698.6","698.6","698.6"],["23/11/2020","-0.52","695","13941","700","694.9","700","695"],["24/11/2020","0.6","699.2","6838","699.2","699.2","695","699.2"],["25/11/2020","-0.5","695.7","7813","699.3","695.7","699.3","695.7"],["26/11/2020","0","695.7","4216","695.7","695.7","695.7","695.7"],["29/11/2020","0.47","699","49388","700","690","700","699"],["30/11/2020","-3.43","675","2045","675","675","699","675"],["01/12/2020","2.22","690","301863","690","680","675","690"],["02/12/2020","-0.07","689.5","4241","690","660","660","689.5"],["03/12/2020","0.77","694.8","177967","700","630","689.5","694.8"],["06/12/2020","0.6","699","108005","700","670.2","694.8","699"],["07/12/2020","0.07","699.5","68192","700.1","698","699","699.5"],["08/12/2020","-0.09","698.9","110530","700","652","699.5","698.9"],["09/12/2020","3.73","725","6220","725","698.9","698.9","725"],["10/12/2020","0","725","13877","725","725","725","725"],["13/12/2020","1.27","734.2","825","750","750","725","734.2"],["14/12/2020","-0.57","730","45771","730","730","734.2","730"],["15/12/2020","0","730","5658","730","730","730","730"],["16/12/2020","2.74","750","19770","750","750","730","750"],["17/12/2020","0","750","4455","750","750","750","750"],["20/12/2020","-1.33","740","28201","740","740","750","740"],["21/12/2020","-2.97","718","5895","741.1","696","740","718"],["22/12/2020","1.71","730.3","16942","733.6","718","718","730.3"],["23/12/2020","0.93","737.1","7585","750","730","730.3","737.1"],["24/12/2020","-0.85","730.8","106037","750","730","737.1","730.8"],["27/12/2020","2.63","750","5520","750","750","730.8","750"],["28/12/2020","0","750","62130","750","750","750","750"],["29/12/2020","0","750","17873","750","750","750","750"],["30/12/2020","0.63","754.7","245045","777","750","750","754.7"],["31/12/2020","4.41","788","25311","799","717","754.7","788"],["03/01/2021","1.52","800","7808","800","800","788","800"],["04/01/2021","-0.03","799.8","27338","800","799","800","799.8"],["05/01/2021","-0.06","799.3","8880","800","799","799.8","799.3"],["06/01/2021","0.09","800","4256","800","799.3","799.3","800"],["07/01/2021","-2.34","781.3","28197","800","780","800","781.3"],["10/01/2021","-2.18","764.3","45131","781.2","711","781.3","764.3"],["11/01/2021","2.71","785","49842","800","785","800","785"],["12/01/2021","1.25","794.8","261474","805","785","791.3","794.8"],["13/01/2021","10.8","880.6","20395","888","724","794.8","880.6"],["14/01/2021","0.93","888.8","24931","889","888","880.6","888.8"],["17/01/2021","-1.87","872.2","24865","888.8","820.1","888.8","872.2"],["18/01/2021","1.91","888.9","7573","888.9","888.9","872.2","888.9"],["19/01/2021","-1.55","875.1","3133","888.9","875","888.9","875.1"],["20/01/2021","-0.01","875","63349","875","872","875.1","875"],["21/01/2021","0","875","57714","875","835","875","875"],["24/01/2021","-2.7","851.4","23082","875","840","875","851.4"],["25/01/2021","0","851.4","84959","852.1","845.8","851.4","851.4"],["26/01/2021","1.06","860.4","22001","870.7","834.8","851.4","860.4"],["27/01/2021","-4.9","818.2","51266","860.4","741","860.4","818.2"],["28/01/2021","3.32","845.4","45061","874.9","802.3","818.2","845.4"],["31/01/2021","-4.77","805.1","98482","845.4","799.5","845.4","805.1"],["01/02/2021","7.4","864.7","11258","874","805.1","805.1","864.7"],["02/02/2021","0","864.7","6883","864.7","864.7","864.7","864.7"],["03/02/2021","-4.2","828.4","25497","864.7","800.1","864.7","828.4"],["04/02/2021","-2.22","810","278296","864.7","776.9","864.7","810"],["07/02/2021","2.38","829.3","36192","864.5","828.7","864.5","829.3"],["08/02/2021","3.44","857.8","5507","864.5","857.8","864.5","857.8"],["09/02/2021","-2.3","838.1","32441","864.5","827.4","864.5","838.1"],["10/02/2021","3.15","864.5","4236","864.5","864.5","864.5","864.5"],["11/02/2021","-0.52","860","4635","864.5","860","864.5","860"],["14/02/2021","-0.23","858","24598","860","850.1","860","858"],["15/02/2021","0.7","864","4026","864","864","864","864"],["16/02/2021","0","864","6221","864","864","864","864"],["17/02/2021","-2.59","841.6","45114","863.7","821","863.7","841.6"],["18/02/2021","2.54","863","3633","863","863","863","863"],["21/02/2021","-2.92","837.8","14201","862.2","822","863","837.8"],["22/02/2021","0","837.8","3125","837.8","837.8","837.8","837.8"],["23/02/2021","1.96","854.2","1976","855.5","855.5","837.8","854.2"],["24/02/2021","-1.7","839.7","16206","854.1","820","854.2","839.7"],["25/02/2021","-1.29","828.9","33390","839.7","818.2","839.7","828.9"],["28/02/2021","1.51","841.4","10197","858","783","828.9","841.4"],["01/03/2021","0","841.4","16769","841.4","841.4","841.4","841.4"],["02/03/2021","-0.55","836.8","107954","850","810","841.4","836.8"],["03/03/2021","1.18","846.7","31380","849.9","830","836.8","846.7"],["04/03/2021","-3.66","815.7","123418","847","772","772","815.7"],["07/03/2021","1.04","824.2","46642","848","804.8","848","824.2"],["08/03/2021","2.1","841.5","26035","848","770","848","841.5"],["09/03/2021","-0.42","838","15461","841.5","838","841.5","838"],["10/03/2021","0.98","846.2","15333","848","838","838","846.2"],["11/03/2021","0.08","846.9","14533","848","840.1","846.2","846.9"],["14/03/2021","-3.98","813.2","155537","846.9","771.3","846.9","813.2"],["15/03/2021","1.45","825","18290","825","825","813.2","825"],["16/03/2021","0","825","28858","825","824.8","825","825"],["17/03/2021","-0.02","824.8","15308","825","824.2","825","824.8"],["18/03/2021","-0.01","824.7","10672","824.7","824.7","824.8","824.7"],["21/03/2021","0","824.7","7909","824.7","824.7","824.7","824.7"],["22/03/2021","-0.02","824.5","21554","825","820.3","824.7","824.5"],["24/03/2021","0.01","824.6","16796","825","822.2","824.5","824.6"],["25/03/2021","-0.45","820.9","9708","824.6","748.4","824.6","820.9"],["29/03/2021","-6.57","767","81788","820.9","760","820.9","767"],["30/03/2021","6.57","817.4","6098","820","817.4","820","817.4"],["31/03/2021","-1.04","808.9","47083","816.9","745","745","808.9"],["01/04/2021","-4.81","770","21491","770","770","808.9","770"],["04/04/2021","5.34","811.1","17260","820","809.9","820","811.1"],["05/04/2021","-5.12","769.6","244258","777.1","762","762","769.6"],["06/04/2021","0.91","776.6","21598","810","769.6","810","776.6"],["07/04/2021","3.76","805.8","15455","810","798","799.9","805.8"],["08/04/2021","0.37","808.8","17374","809.9","805.8","805.8","808.8"],["11/04/2021","-0.37","805.8","16551","808.8","804.9","808.8","805.8"],["12/04/2021","-0.74","799.8","15749","805.8","799.3","805.8","799.8"],["13/04/2021","0.01","799.9","37798","800","799.8","799.8","799.9"],["18/04/2021","-1.93","784.5","67853","801","770","799.9","784.5"],["19/04/2021","-2.13","767.8","52224","784.3","754.3","784.3","767.8"],["20/04/2021","0.53","771.9","39620","800","767.8","767.8","771.9"],["21/04/2021","2.09","788","18084","791.9","783.3","791.9","788"],["22/04/2021","0.11","788.9","17159","791.9","785","788","788.9"],["25/04/2021","-2.99","765.3","126385","788.9","749.5","788.9","765.3"],["26/04/2021","2.82","786.9","50003","791.9","737.4","765.3","786.9"],["27/04/2021","0.36","789.7","15761","791.9","786.9","786.9","789.7"],["28/04/2021","-0.09","789","17233","791.9","788","789.7","789"],["29/04/2021","1.37","799.8","52995","803.2","787.8","789","799.8"],["02/05/2021","5.01","839.9","12280","840","799.8","799.8","839.9"],["03/05/2021","0.14","841.1","2020639","900","825","839.9","841.1"],["04/05/2021","-2.59","819.3","193366","841.1","800.1","841.1","819.3"],["05/05/2021","0.37","822.3","138305","840.8","800","819.3","822.3"],["06/05/2021","-3.41","794.3","94505","841","790","841","794.3"],["09/05/2021","5.17","835.4","13416","853","795.1","795.1","835.4"],["10/05/2021","4.05","869.2","16601","869.9","868.6","869.9","869.2"],["11/05/2021","0","869.2","15637","869.2","869.2","869.2","869.2"],["12/05/2021","0","869.2","23321","869.2","869.2","869.2","869.2"],["13/05/2021","-1.61","855.2","11460","878","854.8","878","855.2"],["18/05/2021","2.02","872.5","145180","883.9","837.6","878","872.5"],["19/05/2021","0.61","877.8","13062","883","872.5","872.5","877.8"],["20/05/2021","-0.33","874.9","13159","877.8","874.9","877.8","874.9"],["23/05/2021","-0.1","874","43464","874.9","874","874.9","874"],["24/05/2021","-0.69","868","16440","874","864.9","874","868"],["25/05/2021","1.76","883.3","37903","897.9","868","868","883.3"],["26/05/2021","0.93","891.5","30596","899.9","889.9","883.3","891.5"],["27/05/2021","-0.17","890","42008","890","890","891.5","890"],["30/05/2021","-1.12","880","4752","880","880","890","880"],["31/05/2021","0","880","27500","880","879.9","880","880"],["01/06/2021","0","880","39459","880","880","880","880"],["02/06/2021","0.91","888","9786","888","888","880","888"],["03/06/2021","-0.91","879.9","43633","880","830","888","879.9"],["06/06/2021","0","879.9","5957","880","879.9","879.9","879.9"],["07/06/2021","0","879.9","124110","880","837","879.9","879.9"],["08/06/2021","-0.01","879.8","14710","879.9","879.7","879.9","879.8"],["09/06/2021","0","879.8","646260","890","879.7","879.8","879.8"],["10/06/2021","0","879.8","6994","879.8","879.8","879.8","879.8"],["13/06/2021","0","879.8","445029","879.8","879.8","879.8","879.8"],["14/06/2021","-1.63","865.5","17345","879","855","879.8","865.5"],["15/06/2021","1.18","875.7","31965","879.8","864.2","865.5","875.7"],["16/06/2021","-0.11","874.7","6849","875.4","874.7","875.7","874.7"],["17/06/2021","0.58","879.8","4373","880","874.7","874.7","879.8"],["20/06/2021","0","879.8","1223","879.8","879.8","879.8","879.8"],["21/06/2021","0","879.8","3185","879.8","879.8","879.8","879.8"],["22/06/2021","0.24","881.9","9251","886.8","879.9","879.8","881.9"],["23/06/2021","-1","873.1","21356","881.9","873.1","881.9","873.1"],["24/06/2021","-2.45","851.7","43478","869.5","820","873.1","851.7"],["27/06/2021","0","851.7","1942","851.7","851.7","851.7","851.7"],["28/06/2021","-0.32","849","11079","849","849","851.7","849"],["29/06/2021","0","849","5001","849","849","849","849"],["30/06/2021","0","849","2632","849","849","849","849"],["01/07/2021","-5.17","805.1","11006","805.1","805.1","849","805.1"],["04/07/2021","0.14","806.2","6821","806.3","806.2","805.1","806.2"],["05/07/2021","0","806.2","11375","806.2","806.2","806.2","806.2"],["06/07/2021","5.16","847.8","4315","847.9","806.2","806.2","847.8"],["07/07/2021","-0.22","845.9","4145","847.5","845.9","847.8","845.9"],["08/07/2021","-5.05","803.2","7775","810.1","800.2","845.9","803.2"],["11/07/2021","4.59","840.1","3797","848","836.4","848","840.1"],["12/07/2021","0.9","847.7","2348","848.9","847.7","848.9","847.7"],["13/07/2021","-0.44","844","3790","847.7","844","847.7","844"],["14/07/2021","-5.41","798.3","9811","844","787.1","844","798.3"],["15/07/2021","3.19","823.8","13330","849","780.1","849","823.8"],["19/07/2021","-3.85","792.1","12808","848.8","785.7","823.8","792.1"],["20/07/2021","-0.96","784.5","11313","792.2","776.4","792.1","784.5"],["21/07/2021","0","784.5","5672","784.5","784.5","784.5","784.5"],["22/07/2021","5.58","828.3","7943","848","814.6","848","828.3"],["25/07/2021","-0.23","826.4","8338","848.5","825","828.5","826.4"],["26/07/2021","-0.34","823.6","18448","847","804.7","847","823.6"],["27/07/2021","-2.96","799.2","114803","823.6","788","823.6","799.2"],["28/07/2021","-2.5","779.2","81842","799.2","770","799.2","779.2"],["29/07/2021","-1.66","766.3","137771","847","763.9","847","766.3"],["01/08/2021","-4.89","728.8","3425","804.6","728","766.3","728.8"],["02/08/2021","-1.4","718.6","62909","765.2","716.9","728.8","718.6"],["03/08/2021","-3.4","694.2","130865","720.7","683.2","718.6","694.2"],["04/08/2021","-0.84","688.4","728","680.2","680.2","694.2","688.4"],["05/08/2021","-4.02","660.7","75812","688.9","630","688.4","660.7"],["08/08/2021","0.02","660.8","44023","660.9","660.8","660.7","660.8"],["09/08/2021","8.94","719.9","3384","720","719.9","660.8","719.9"],["10/08/2021","4.63","753.2","18206","784.6","683.6","719.9","753.2"],["11/08/2021","6.07","798.9","13437","808","735.7","808","798.9"],["12/08/2021","-5.39","755.8","16053","799.1","730","799.1","755.8"],["15/08/2021","-1.43","745","5141","756","726.9","756","745"],["16/08/2021","-7.09","692.2","373239","745","685","745","692.2"],["17/08/2021","-4.42","661.6","8072","661.7","631","692.2","661.6"],["18/08/2021","2.8","680.1","8549","699.9","605","661.6","680.1"],["19/08/2021","1.51","690.4","12807","709.9","680.1","680.1","690.4"],["22/08/2021","-4.39","660.1","8634","660.2","656.6","690.4","660.1"],["23/08/2021","2.73","678.1","3526","682.6","660.3","660.1","678.1"],["24/08/2021","1.67","689.4","6363","709.9","678.1","678.1","689.4"],["25/08/2021","2.96","709.8","3294","710","689.6","689.4","709.8"],["26/08/2021","-1.28","700.7","5262","710","680","709.8","700.7"],["29/08/2021","-0.64","696.2","13632","699.9","695.7","700.7","696.2"],["30/08/2021","1.98","710","1846","710","710","696.2","710"],["31/08/2021","0","710","3657","710","710","710","710"],["01/09/2021","0","710","1129","710","710","710","710"],["02/09/2021","-8.45","650","19390","650","650","710","650"],["05/09/2021","0.31","652","62838","689","650","650","652"],["09/09/2021","5.67","689","2267","710","688.9","710","689"],["12/09/2021","12.63","776","172873","777","680","689","776"],["13/09/2021","0","776","6580","776","776","776","776"],["14/09/2021","0","776","799","776","776","776","776"],["19/09/2021","2.84","798","5171","798","798","798","798"],["22/09/2021","0","798","160","798","798","798","798"],["23/09/2021","-1.65","784.8","1192","774","774","798","784.8"],["26/09/2021","-1.81","770.6","1538","765","765","784.8","770.6"],["29/09/2021","-4.36","737","100521","740.1","733","770.6","737"],["30/09/2021","-2.21","720.7","2818","737","702","737","720.7"],["03/10/2021","-1.55","709.5","1726650","799.9","705.1","720.7","709.5"],["04/10/2021","5.65","749.6","7654","790","747.7","790","749.6"],["05/10/2021","5.84","793.4","4364","793.4","793.4","793.4","793.4"],["06/10/2021","-9","722","620339","793.4","720","793.4","722"],["07/10/2021","1","729.2","31259","783.5","722","722","729.2"],["10/10/2021","3.06","751.5","908","783","783","783","751.5"],["11/10/2021","0","751.5","586","751.5","751.5","751.5","751.5"],["12/10/2021","1.49","762.7","6666","797.7","751.5","797.7","762.7"],["13/10/2021","4.22","794.9","6129","796.7","794.9","796.7","794.9"],["14/10/2021","-4.39","760","26973","794.9","760","794.9","760"],["17/10/2021","-2.17","743.5","34729","794.8","725","794.8","743.5"],["18/10/2021","1.84","757.2","596","794.8","794.8","794.8","757.2"],["19/10/2021","-1.04","749.3","1364","757.2","745","757.2","749.3"],["20/10/2021","-3.96","719.6","127436","749.3","715","749.3","719.6"],["21/10/2021","0","719.6","1835","750","719.3","750","719.6"],["24/10/2021","1.18","728.1","700","749","735","735","728.1"],["25/10/2021","-0.03","727.9","9514","728.1","727.8","728.1","727.9"],["26/10/2021","-2.05","713","64571","728","700","727.9","713"],["27/10/2021","0.7","718","734","749.9","713","749.9","718"],["28/10/2021","0.14","719","7960","749.9","718.9","749.9","719"],["31/10/2021","4.3","749.9","7252","749.9","749.9","749.9","749.9"],["01/11/2021","0","749.9","3854","749.9","749.9","749.9","749.9"],["02/11/2021","0.19","751.3","626","787.6","752","749.9","751.3"],["03/11/2021","0","751.3","5011","751.3","751.3","751.3","751.3"],["04/11/2021","-4.17","720","143192","751.3","695.9","751.3","720"],["07/11/2021","3.76","747.1","1974","784.7","720","720","747.1"],["08/11/2021","-3.28","722.6","43340","747.1","720","747.1","722.6"],["09/11/2021","-1.49","711.8","107027","787.5","700.1","722.6","711.8"],["10/11/2021","-1.31","702.5","14360","775.8","699","711.8","702.5"],["11/11/2021","-1.01","695.4","44174","780","680","702.5","695.4"],["14/11/2021","0.16","696.5","28758","730","695.4","695.4","696.5"],["15/11/2021","4.52","728","1032","759","759","696.5","728"],["16/11/2021","0","728","1660","728","728","728","728"],["17/11/2021","1.91","741.9","1275","750","750","750","741.9"],["18/11/2021","4.11","772.4","1358","789.8","789.8","789.8","772.4"],["21/11/2021","0","772.4","2448","772.4","772.4","772.4","772.4"],["22/11/2021","0","772.4","3043","772.4","772.4","772.4","772.4"],["23/11/2021","-7.72","712.8","8076","772.4","702.5","772.4","712.8"],["24/11/2021","0.1","713.5","9867","748","710","712.8","713.5"],["25/11/2021","5.12","750","2033","750","750","750","750"],["28/11/2021","-6.64","700.2","2087","750","700","750","700.2"],["29/11/2021","0","700.2","1779","700.2","700.2","700.2","700.2"],["30/11/2021","0.66","704.8","348","725.9","725.9","725.9","704.8"],["01/12/2021","0","704.8","2601","704.8","704.8","704.8","704.8"],["02/12/2021","6.41","750","12975","768.1","750","704.8","750"],["05/12/2021","-6.88","698.4","4847","749.8","697","749.8","698.4"],["06/12/2021","-2.63","680","102304","698.4","675","698.4","680"],["07/12/2021","-3.56","655.8","193973","680","655","680","655.8"],["08/12/2021","-0.84","650.3","19588","746.3","646","662.4","650.3"],["09/12/2021","4.66","680.6","1034","708.4","708.4","708.4","680.6"],["12/12/2021","0","680.6","1293","680.6","680.6","680.6","680.6"],["13/12/2021","4.22","709.3","2064","714.5","680.6","680.6","709.3"],["14/12/2021","1.14","717.4","3372","746.3","679","746.3","717.4"],["15/12/2021","3.99","746","3044","746","746","746","746"],["16/12/2021","-5.66","703.8","8382","746","685","746","703.8"],["19/12/2021","-0.28","701.8","1268","714.5","700","714.5","701.8"],["20/12/2021","-0.03","701.6","357","739","700","701.8","701.6"],["21/12/2021","-0.64","697.1","11698","701.6","680","701.6","697.1"],["22/12/2021","-1.38","687.5","11832","759.5","655","697.1","687.5"],["23/12/2021","0.64","691.9","2172","748.6","690","748.6","691.9"],["26/12/2021","-7.57","639.5","18507","726.3","601","692.1","639.5"],["27/12/2021","2.27","654","37408","720","640.1","720","654"],["28/12/2021","3.9","679.5","10227","688","679","688","679.5"],["29/12/2021","3.65","704.3","13501","740.4","681","679.5","704.3"],["30/12/2021","-3.45","680","7242","704.3","680","704.3","680"],["02/01/2022","9","741.2","2765","741.2","741.2","741.2","741.2"],["03/01/2022","0","741.2","10443","741.2","741.2","741.2","741.2"],["04/01/2022","-8.63","677.2","6081","741.2","670","741.2","677.2"],["05/01/2022","8.99","738.1","2820","738.1","738.1","677.2","738.1"],["06/01/2022","-3.13","715","20471","741","715","741","715"],["09/01/2022","-5.62","674.8","1742","715","670","715","674.8"],["10/01/2022","4.98","708.4","2090","708.4","708.4","708.4","708.4"],["11/01/2022","-3.61","682.8","1491","741","671","741","682.8"],["12/01/2022","8.38","740","3878","740","740","740","740"],["13/01/2022","-9.74","667.9","11682","740","602","740","667.9"],["16/01/2022","5.42","704.1","1234","730","730","730","704.1"],["17/01/2022","1.92","717.6","1130","739","704.1","704.1","717.6"],["18/01/2022","2.48","735.4","1630","741","741","741","735.4"],["19/01/2022","0","735.4","1478","735.4","735.4","735.4","735.4"],["20/01/2022","-4.8","700.1","3052","735.4","700","735.4","700.1"],["23/01/2022","-7.14","650.1","2542","700.1","650","700.1","650.1"],["24/01/2022","-6.92","605.1","6953","650.1","605.1","650.1","605.1"],["25/01/2022","-1.36","596.9","12118","729.9","588","605.1","596.9"],["26/01/2022","10.77","661.2","1798","666","666","666","661.2"],["27/01/2022","0","661.2","198","661.2","661.2","661.2","661.2"],["30/01/2022","0","661.2","264","661.2","661.2","661.2","661.2"],["31/01/2022","0","661.2","4298","661.2","661.2","661.2","661.2"],["01/02/2022","0","661.2","655","661.2","661.2","661.2","661.2"],["02/02/2022","-0.41","658.5","89168","720","641","661.2","658.5"],["03/02/2022","0","658.5","32695","658.5","658.5","658.5","658.5"],["06/02/2022","-0.09","657.9","7961","657.9","657.9","658.5","657.9"],["07/02/2022","0","657.9","618","657.9","657.9","657.9","657.9"],["08/02/2022","-0.03","657.7","14383","657.9","656.5","657.9","657.7"],["09/02/2022","-0.02","657.6","56790","657.6","657.5","657.7","657.6"],["10/02/2022","-1.16","650","3036","650","650","657.6","650"],["13/02/2022","-0.34","647.8","4606","650","645","650","647.8"],["14/02/2022","-6.84","603.5","1772","602.6","602.6","647.8","603.5"],["15/02/2022","-1.62","593.7","4358","603.5","581","603.5","593.7"],["16/02/2022","8.98","647","2452","647","647","593.7","647"],["17/02/2022","1.19","654.7","13141","654.9","647","647","654.7"],["20/02/2022","0","654.7","1637","654.7","654.7","654.7","654.7"],["21/02/2022","-7.58","605.1","32147","624.8","600","654.7","605.1"],["22/02/2022","-0.1","604.5","11438","606","602","605.1","604.5"],["23/02/2022","-1.77","593.8","4501","599.5","590","604.5","593.8"],["24/02/2022","-8.88","541.1","2316","593.8","541","593.8","541.1"],["27/02/2022","-5.86","509.4","165917","541.1","505","541.1","509.4"],["28/02/2022","-0.55","506.6","35389","650","402","650","506.6"],["01/03/2022","-6.95","471.4","79070","549.9","451.1","506.6","471.4"],["02/03/2022","-11.86","415.5","241141","471.4","370","471.4","415.5"],["03/03/2022","9.75","456","12536","474","452","452","456"],["06/03/2022","0.02","456.1","5505","456.4","452","456","456.1"],["07/03/2022","1.29","462","74570","465.5","449.7","460","462"],["08/03/2022","8.57","501.6","6606","503","462","462","501.6"],["09/03/2022","0.48","504","16873","546.7","501","501.6","504"],["10/03/2022","6.71","537.8","161310","549.2","534.8","504","537.8"],["13/03/2022","4.5","562","22823","564","562","564","562"],["14/03/2022","7.47","604","21485","612","598.9","612","604"],["15/03/2022","0","604","1039","604","604","604","604"],["16/03/2022","0","604","18","604","604","604","604"],["20/03/2022","-2.28","590.2","92458","658","544","658","590.2"],["21/03/2022","0.98","596","2968","640","590.2","590.2","596"],["22/03/2022","8.2","644.9","10260","648","644.8","648","644.9"],["23/03/2022","6.17","684.7","126605","702","683.7","702","684.7"],["24/03/2022","0.69","689.4","1518","699","690","699","689.4"],["27/03/2022","0.07","689.9","140","699","699","699","689.9"],["28/03/2022","-5.12","654.6","3103","689.9","647","689.9","654.6"],["29/03/2022","-6.6","611.4","38491","654.6","604","654.6","611.4"],["30/03/2022","0.49","614.4","617","674","611.4","611.4","614.4"],["31/03/2022","0","614.4","1812","614.4","614.4","614.4","614.4"],["03/04/2022","0","614.4","1444","614.4","614.4","614.4","614.4"],["04/04/2022","0.54","617.7","1190","620","620","620","617.7"],["05/04/2022","-2.59","601.7","49652","617.7","578","617.7","601.7"],["06/04/2022","-6.28","563.9","1656","559.6","559.6","601.7","563.9"],["07/04/2022","-4.38","539.2","89779","563.9","520","563.9","539.2"],["10/04/2022","0.15","540","5724","540","539","539.2","540"],["11/04/2022","-0.74","536","1191","540","517","540","536"],["12/04/2022","-0.78","531.8","21071","540","520","536","531.8"],["13/04/2022","1.88","541.8","5060","550","531.8","531.8","541.8"],["14/04/2022","6.52","577.1","3336","577.1","577.1","541.8","577.1"],["17/04/2022","0.5","580","1452","587","577.1","577.1","580"],["18/04/2022","-1.98","568.5","548","580","540","580","568.5"],["19/04/2022","0","568.5","665","568.5","568.5","568.5","568.5"],["20/04/2022","0","568.5","472","568.5","568.5","568.5","568.5"],["24/04/2022","-7.35","526.7","2902","528.2","520","568.5","526.7"],["25/04/2022","1.06","532.3","37128","535","526.7","526.7","532.3"],["26/04/2022","-1.9","522.2","8287","532.3","506","532.3","522.2"],["27/04/2022","-1.57","514","15077","522.2","508.8","522.2","514"],["28/04/2022","1.85","523.5","49301","550","514","514","523.5"],["01/05/2022","13.22","592.7","1828","635","600","635","592.7"],["02/05/2022","2.04","604.8","692","635","635","635","604.8"],["03/05/2022","0","604.8","6","604.8","604.8","604.8","604.8"],["08/05/2022","-0.79","600","6036","604.8","600","604.8","600"],["09/05/2022","0","600","10002","634","600","634","600"],["10/05/2022","0","600","1320","600","600","600","600"],["11/05/2022","-14.82","511.1","8346","600","511","600","511.1"],["12/05/2022","-0.02","511","3056","511.1","511","511.1","511"],["15/05/2022","0","511","92","511","511","511","511"],["16/05/2022","0","511","971","511","511","511","511"],["17/05/2022","-7.83","471","4239","511","471","511","471"],["18/05/2022","-0.06","470.7","2010","471","470","471","470.7"],["19/05/2022","-0.15","470","1941","470.7","470","470.7","470"],["22/05/2022","0","470","1344","470","470","470","470"],["23/05/2022","0","470","28","470","470","470","470"],["24/05/2022","0","470","1532","470","470","470","470"],["25/05/2022","-4.26","450","1917","470","450","470","450"],["26/05/2022","-11.09","400.1","10978","490","400","450","400.1"],["29/05/2022","0.95","403.9","12300","449.9","400.1","400.1","403.9"],["30/05/2022","12.5","454.4","14324","510.5","403.9","403.9","454.4"],["31/05/2022","8.96","495.1","7046","511","495","511","495.1"],["01/06/2022","0.91","499.6","1424","662","495.1","495.1","499.6"],["02/06/2022","0","499.6","195","499.6","499.6","499.6","499.6"],["06/06/2022","0","499.6","654","499.6","499.6","499.6","499.6"],["07/06/2022","-5.9","470.1","2534","499.6","470","499.6","470.1"],["08/06/2022","0","470.1","771","470.1","470.1","470.1","470.1"],["09/06/2022","0","470.1","5","470.1","470.1","470.1","470.1"],["12/06/2022","0","470.1","230","470.1","470.1","470.1","470.1"],["13/06/2022","0","470.1","5","470.1","470.1","470.1","470.1"],["14/06/2022","0","470.1","5","470.1","470.1","470.1","470.1"],["15/06/2022","0","470.1","663","470.1","470.1","470.1","470.1"],["16/06/2022","0","470.1","9","470.1","470.1","470.1","470.1"],["19/06/2022","0","470.1","9","470.1","470.1","470.1","470.1"],["20/06/2022","0","470.1","5","470.1","470.1","470.1","470.1"],["21/06/2022","-12.36","412","35923","470.1","412","470.1","412"],["22/06/2022","0.12","412.5","5523","486.5","412","412","412.5"],["23/06/2022","8.97","449.5","14766","449.5","449.5","412.5","449.5"],["26/06/2022","0","449.5","54","449.5","449.5","449.5","449.5"],["27/06/2022","-4.29","430.2","3399","449.5","430","449.5","430.2"],["28/06/2022","0","430.2","4","430.2","430.2","430.2","430.2"],["29/06/2022","0","430.2","572","430.2","430.2","430.2","430.2"],["30/06/2022","0","430.2","404","430.2","430.2","430.2","430.2"],["03/07/2022","0","430.2","9","430.2","430.2","430.2","430.2"],["04/07/2022","-9.34","390","14064","430.2","390","430.2","390"],["05/07/2022","0","390","4980","390","390","390","390"],["06/07/2022","0.21","390.8","694","425","390","390","390.8"],["07/07/2022","2.15","399.2","1547","441","390.8","390.8","399.2"],["10/07/2022","4.16","415.8","975","434","399.2","399.2","415.8"],["11/07/2022","-2.16","406.8","6123","415.8","400","415.8","406.8"],["12/07/2022","0","406.8","1220","406.8","406.8","406.8","406.8"],["13/07/2022","0","406.8","12","406.8","406.8","406.8","406.8"],["14/07/2022","0","406.8","330","406.8","406.8","406.8","406.8"],["17/07/2022","0","406.8","4","406.8","406.8","406.8","406.8"],["18/07/2022","0","406.8","317","406.8","406.8","406.8","406.8"],["19/07/2022","0","406.8","1098","406.8","406.8","406.8","406.8"],["20/07/2022","0","406.8","525","406.8","406.8","406.8","406.8"],["21/07/2022","0","406.8","73","406.8","406.8","406.8","406.8"],["24/07/2022","1.55","413.1","395","439","439","439","413.1"],["25/07/2022","0","413.1","50","413.1","413.1","413.1","413.1"],["26/07/2022","0","413.1","21","413.1","413.1","413.1","413.1"],["27/07/2022","1.28","418.4","57252","434","413.1","413.1","418.4"],["28/07/2022","-0.07","418.1","29914","478","410","478","418.1"],["31/07/2022","0.07","418.4","1761","435","418.1","418.1","418.4"],["01/08/2022","0","418.4","8","418.4","418.4","418.4","418.4"],["02/08/2022","-0.05","418.2","886","418.4","418","418.4","418.2"],["03/08/2022","-10.66","373.6","16592","418.2","370.1","418.2","373.6"],["04/08/2022","-6.32","350","252309","408","350","373.6","350"],["08/08/2022","11.17","389.1","9113","440","350","350","389.1"],["09/08/2022","5.4","410.1","21424","419.9","389.1","389.1","410.1"],["10/08/2022","-4.66","391","43394","440","390","440","391"],["11/08/2022","9.97","430","10724","440","429.9","440","430"],["14/08/2022","4.23","448.2","5978","448.8","430","430","448.2"],["15/08/2022","0","448.2","4","448.2","448.2","448.2","448.2"],["16/08/2022","0","448.2","520","448.2","448.2","448.2","448.2"],["17/08/2022","-13.45","387.9","5703","448.2","387.9","448.2","387.9"],["18/08/2022","-4.23","371.5","4023","389.8","370","387.9","371.5"],["21/08/2022","0","371.5","5919","390","371","390","371.5"],["22/08/2022","-0.35","370.2","4398","389.9","370","371.5","370.2"],["23/08/2022","3.57","383.4","2278","390","370.1","390","383.4"],["24/08/2022","0.44","385.1","68075","390","372","389.9","385.1"],["25/08/2022","3.45","398.4","73678","419.8","390","390","398.4"],["28/08/2022","-2.43","388.7","2833","398.4","385","398.4","388.7"],["29/08/2022","-4.73","370.3","38313","419","370","419","370.3"],["30/08/2022","8.51","401.8","3098","401.8","401.8","370.3","401.8"],["31/08/2022","0.55","404","505","422.9","401.8","401.8","404"],["01/09/2022","2.08","412.4","1254","418","418","418","412.4"],["04/09/2022","0.12","412.9","85","439.8","412.4","412.4","412.9"],["05/09/2022","0.31","414.2","589","442","412.9","412.9","414.2"],["06/09/2022","0","414.2","352","414.2","414.2","414.2","414.2"],["07/09/2022","0","414.2","240","414.2","414.2","414.2","414.2"],["08/09/2022","0.7","417.1","226","443","443","443","417.1"],["11/09/2022","0","417.1","4","417.1","417.1","417.1","417.1"],["12/09/2022","0","417.1","8","417.1","417.1","417.1","417.1"],["13/09/2022","0","417.1","342","417.1","417.1","417.1","417.1"],["14/09/2022","0","417.1","4","417.1","417.1","417.1","417.1"],["15/09/2022","0","417.1","29","417.1","417.1","417.1","417.1"],["18/09/2022","0","417.1","346","417.1","417.1","417.1","417.1"],["19/09/2022","8.37","452","9045","454","452","417.1","452"],["20/09/2022","-10.4","405","16634","452","405","452","405"],["21/09/2022","0","405","65","405","405","405","405"],["22/09/2022","-0.32","403.7","484","405","399.7","405","403.7"],["28/09/2022","-0.25","402.7","488","403.7","399.7","403.7","402.7"],["29/09/2022","0","402.7","20","402.7","402.7","402.7","402.7"],["02/10/2022","0","402.7","4","402.7","402.7","402.7","402.7"],["03/10/2022","0","402.7","4","402.7","402.7","402.7","402.7"],["06/10/2022","0","402.7","350","402.7","402.7","402.7","402.7"],["12/10/2022","0","402.7","8","402.7","402.7","402.7","402.7"],["13/10/2022","0","402.7","8","402.7","402.7","402.7","402.7"],["18/10/2022","0","402.7","4","402.7","402.7","402.7","402.7"],["19/10/2022","-2.61","392.2","7758","402.7","390","402.7","392.2"],["20/10/2022","0","392.2","4","392.2","392.2","392.2","392.2"],["23/10/2022","-2.96","380.6","4110","392.2","371.1","392.2","380.6"],["24/10/2022","0","380.6","0","380.6","380.6","380.6","380.6"],["25/10/2022","0","380.6","4","380.6","380.6","380.6","380.6"],["26/10/2022","-8.04","350","5464","380.6","350","380.6","350"],["27/10/2022","0","350","35","350","350","350","350"],["30/10/2022","0","350","273","350","350","350","350"],["31/10/2022","0","350","4","350","350","350","350"],["02/11/2022","-0.86","347","1008","350","340","350","347"],["03/11/2022","1.84","353.4","51932","412.1","304.1","347","353.4"],["06/11/2022","9.99","388.7","30872","415","333","353.4","388.7"],["07/11/2022","-9.9","350.2","15376","388.7","338.9","388.7","350.2"],["08/11/2022","0.77","352.9","790","370","350","370","352.9"],["09/11/2022","-0.23","352.1","560","352.9","350","352.9","352.1"],["10/11/2022","0","352.1","4","352.1","352.1","352.1","352.1"],["13/11/2022","-0.31","351","1015","352.1","350","352.1","351"],["14/11/2022","-5.98","330","3406","351","330","351","330"],["15/11/2022","-0.94","326.9","418","330","316.6","330","326.9"],["16/11/2022","-8.17","300.2","6087","326.9","299.9","326.9","300.2"],["17/11/2022","0.2","300.8","20771","327.2","299.6","300.2","300.8"],["20/11/2022","2.86","309.4","332","353","353","353","309.4"],["21/11/2022","1.07","312.7","2701","337.2","309.4","309.4","312.7"],["22/11/2022","0.61","314.6","1221","333","315","333","314.6"],["23/11/2022","0.79","317.1","1056","333","318","333","317.1"],["24/11/2022","1.99","323.4","1228","333","325","333","323.4"],["27/11/2022","1.24","327.4","1080","332","330","332","327.4"],["28/11/2022","0.58","329.3","1403","330","330","330","329.3"],["29/11/2022","-0.58","327.4","417","330","320","330","327.4"],["30/11/2022","-8.37","300","2379","300","300","327.4","300"],["01/12/2022","32.5","397.5","54647","400","381","400","397.5"],["04/12/2022","-0.08","397.2","1759","397.5","397","397.5","397.2"],["05/12/2022","-6.5","371.4","8988","397.2","370","397.2","371.4"],["06/12/2022","-9.8","335","10889","371.4","333","371.4","335"],["07/12/2022","6","355.1","3306","388.6","335","335","355.1"],["08/12/2022","-4.79","338.1","14155","355.1","338","355.1","338.1"],["11/12/2022","0","338.1","1373","338.1","338.1","338.1","338.1"],["12/12/2022","-5.41","319.8","1933","338.1","310.1","338.1","319.8"],["13/12/2022","2.72","328.5","18755","359","318","319.8","328.5"],["14/12/2022","4.05","341.8","37261","359.5","321.1","328.5","341.8"],["15/12/2022","-2.84","332.1","2311","355.8","332","355.8","332.1"],["18/12/2022","-0.03","332","2234","332.1","332","332.1","332"],["19/12/2022","-0.9","329","7637","332","321.9","332","329"],["20/12/2022","11.85","368","2506","368","368","368","368"],["21/12/2022","-3.8","354","1780","368","349.6","368","354"],["22/12/2022","0","354","527","354","354","354","354"],["25/12/2022","-7.03","329.1","9042","374","321.4","374","329.1"],["26/12/2022","-0.33","328","3031","329.1","328","329.1","328"],["27/12/2022","-8.48","300.2","3638","302","300","328","300.2"],["28/12/2022","0.3","301.1","99696","363","301","300.2","301.1"],["29/12/2022","12.85","339.8","37235","352.8","301.1","301.1","339.8"],["01/01/2023","4.5","355.1","13975","387","339.8","339.8","355.1"],["02/01/2023","-1.66","349.2","5280","355.1","346.1","355.1","349.2"],["03/01/2023","2.52","358","11553","363","357.9","363","358"],["04/01/2023","-6.42","335","5745","358","335","358","335"],["05/01/2023","8.36","363","2944","363","363","363","363"],["08/01/2023","-2.15","355.2","17837","363","355","363","355.2"],["09/01/2023","4.45","371","53409","424.8","359.9","360","371"],["10/01/2023","5.69","392.1","8269","424.8","371","371","392.1"],["11/01/2023","7.86","422.9","2029","439.8","392.1","392.1","422.9"],["12/01/2023","4.47","441.8","17235","460","420","460","441.8"],["15/01/2023","4.41","461.3","6126","481","449.5","441.8","461.3"],["16/01/2023","-1.95","452.3","74840","487.9","416","487.9","452.3"],["17/01/2023","0","452.3","1113","452.3","452.3","452.3","452.3"],["18/01/2023","0.38","454","263","469.9","469.9","469.9","454"],["19/01/2023","-0.55","451.5","7924","464.6","408.5","454","451.5"],["22/01/2023","-1.33","445.5","3707","469.8","430","451.5","445.5"],["23/01/2023","-0.31","444.1","847","449","439","445.5","444.1"],["24/01/2023","2.23","454","3886","461.2","440","444.1","454"],["25/01/2023","-0.35","452.4","1098","470","450","470","452.4"],["26/01/2023","0.09","452.8","2093","499","435","452.4","452.8"],["29/01/2023","0.6","455.5","170","499","499","499","455.5"],["30/01/2023","0","455.5","32","455.5","455.5","455.5","455.5"],["31/01/2023","0","455.5","396","455.5","455.5","455.5","455.5"],["01/02/2023","11.59","508.3","49487","607.8","465","607.8","508.3"],["02/02/2023","-1.4","501.2","21750","545","500","545","501.2"],["05/02/2023","-0.3","499.7","64","501.2","451.1","501.2","499.7"],["06/02/2023","-2.06","489.4","584","504.9","463.5","504.9","489.4"],["07/02/2023","-8.85","446.1","4559","489.4","414.5","489.4","446.1"],["08/02/2023","-1.34","440.1","246","549.8","400.3","549.8","440.1"],["09/02/2023","-18.45","358.9","20154","440.1","335","440.1","358.9"],["12/02/2023","10.7","397.3","8729","484","358.9","358.9","397.3"],["13/02/2023","2.59","407.6","24484","429.9","395.1","429.9","407.6"],["14/02/2023","-8.59","372.6","9717","407.6","330.5","407.6","372.6"],["15/02/2023","-6.09","349.9","10258","404.3","345.2","372.6","349.9"],["16/02/2023","-4.17","335.3","19613","420","334.1","349.9","335.3"],["19/02/2023","-0.09","335","23681","359.8","333.5","335.3","335"],["20/02/2023","0.27","335.9","38713","389.9","333.4","335","335.9"],["21/02/2023","6.22","356.8","425","429","429","429","356.8"],["22/02/2023","-1.37","351.9","7583","388.8","344.5","356.8","351.9"],["23/02/2023","-4.89","334.7","2015","379.9","334.5","379.9","334.7"],["26/02/2023","2.48","343","632","364","334.7","334.7","343"],["27/02/2023","-0.29","342","40822","373.8","300","343","342"],["28/02/2023","-4.15","327.8","13962","372.7","321.1","342","327.8"],["01/03/2023","0.18","328.4","2227","399","328","399","328.4"],["02/03/2023","-2.34","320.7","3268","399","320","399","320.7"],["05/03/2023","1.31","324.9","4484","390","324.9","390","324.9"],["06/03/2023","19.42","388","3597","388","388","388","388"],["08/03/2023","-3.74","373.5","1677","400.1","360.1","400.1","373.5"],["09/03/2023","-1.34","368.5","38849","373.5","356","373.5","368.5"],["12/03/2023","-9.15","334.8","3777","368.5","334","368.5","334.8"],["13/03/2023","11.62","373.7","2500","399","312","334.8","373.7"],["14/03/2023","-0.35","372.4","4298","392.3","368","373.7","372.4"],["15/03/2023","0.21","373.2","154","397","385","397","373.2"],["16/03/2023","0.56","375.3","218","396.9","396.9","396.9","375.3"],["19/03/2023","0.4","376.8","186","395","395","395","376.8"],["20/03/2023","-0.03","376.7","938","394","376.1","394","376.7"],["21/03/2023","0.42","378.3","236","393","393","393","378.3"],["22/03/2023","0.29","379.4","131","398","398","398","379.4"],["23/03/2023","-10.02","341.4","3776","397","340","397","341.4"],["26/03/2023","-2.87","331.6","2786","341.4","330","341.4","331.6"],["27/03/2023","-3.53","319.9","21090","350","319.8","350","319.9"],["28/03/2023","-4.03","307","34328","319.9","302","319.9","307"],["29/03/2023","0.29","307.9","328","334.6","306.8","307","307.9"],["30/03/2023","-3.28","297.8","90206","330","290.1","307.9","297.8"],["02/04/2023","0.74","300","52055","305","299.9","297.8","300"],["03/04/2023","15","345","20787","350","345","350","345"],["04/04/2023","0","345","355","345","345","345","345"],["09/04/2023","0","345","124","345","345","345","345"],["10/04/2023","0","345","1556","345","345","345","345"],["13/04/2023","-0.67","342.7","1030","340","340","345","342.7"],["16/04/2023","2.57","351.5","789","380","370","380","351.5"],["17/04/2023","0.4","352.9","1296","367","340","351.5","352.9"],["18/04/2023","0","352.9","0","352.9","352.9","352.9","352.9"],["19/04/2023","0.94","356.2","654","369.9","352.9","352.9","356.2"],["20/04/2023","0","356.2","57","356.2","356.2","356.2","356.2"],["23/04/2023","-5.9","335.2","3673","356.2","331.3","356.2","335.2"],["24/04/2023","-5.79","315.8","81505","335.2","314.8","335.2","315.8"],["27/04/2023","4.94","331.4","1279","344","343.8","344","331.4"],["30/04/2023","0","331.4","182","331.4","331.4","331.4","331.4"],["01/05/2023","6.25","352.1","2060","380","331.4","331.4","352.1"],["02/05/2023","-2.04","344.9","517","325","325","352.1","344.9"],["03/05/2023","0","344.9","1290","344.9","344.9","344.9","344.9"],["04/05/2023","-1.42","340","3495","340","340","344.9","340"],["07/05/2023","-1.65","334.4","8477","340","327.8","340","334.4"],["08/05/2023","-4.52","319.3","645","293.1","293.1","334.4","319.3"],["09/05/2023","0.22","320","1198","348","317.8","348","320"],["10/05/2023","0","320","3","320","320","320","320"],["11/05/2023","0","320","1261","320","320","320","320"],["14/05/2023","0","320","0","320","320","320","320"],["15/05/2023","7.88","345.2","9081","348.7","321","320","345.2"],["16/05/2023","1.97","352","752","365","365","365","352"],["17/05/2023","1.31","356.6","988","365","352","365","356.6"],["18/05/2023","0.7","359.1","814","365","360","365","359.1"],["21/05/2023","0","359.1","0","359.1","359.1","359.1","359.1"],["22/05/2023","-2.53","350","14881","350","349.9","359.1","350"],["23/05/2023","0","350","70","350","350","350","350"],["24/05/2023","-4.83","333.1","8110","350","333","350","333.1"],["28/05/2023","-0.06","332.9","19393","333","329.6","333.1","332.9"],["29/05/2023","0","332.9","832","332.9","332.9","332.9","332.9"],["30/05/2023","6.04","353","1462","362.8","362.8","332.9","353"],["31/05/2023","-1.98","346","505","326","326","353","346"],["01/06/2023","6.97","370.1","2228","377.1","370","346","370.1"],["04/06/2023","-5.13","351.1","12754","377","347.9","377","351.1"],["06/06/2023","1.47","330.3","1232","333","333","333","330.3"],["07/06/2023","-4.18","316.5","18061","330.3","314.2","330.3","316.5"],["08/06/2023","1.9","322.5","699","333","333","333","322.5"],["11/06/2023","0.12","322.9","80","333","333","333","322.9"],["12/06/2023","0.59","324.8","363","333","333","333","324.8"],["13/06/2023","0.92","327.8","706","333","333","333","327.8"],["14/06/2023","-3.2","317.3","6879","344","314.9","344","317.3"],["15/06/2023","0.79","319.8","186","343.9","343.9","343.9","319.8"],["18/06/2023","-3.03","310.1","17704","343.9","301","343.9","310.1"],["19/06/2023","0.16","310.6","1122","325.6","310.1","310.1","310.6"],["20/06/2023","-3.12","300.9","5786","326.1","300.1","310.6","300.9"],["21/06/2023","-0.4","299.7","117542","327","280.3","300.9","299.7"],["22/06/2023","-3.07","290.5","1592","290","290","299.7","290.5"],["25/06/2023","-0.38","289.4","531","290.5","280","290.5","289.4"],["26/06/2023","0","289.4","148","289.4","289.4","289.4","289.4"],["27/06/2023","-0.28","288.6","183","282.2","282.2","289.4","288.6"],["28/06/2023","-3.64","278.1","10292","288.6","270","288.6","278.1"],["02/07/2023","-4.15","263.6","23429","275","250","275","263.6"],["03/07/2023","-0.42","262.5","714","263.6","260.1","263.6","262.5"],["04/07/2023","-0.57","261","194607","286","254.9","262.5","261"],["05/07/2023","8.24","282.5","294665","295.2","261","261","282.5"],["06/07/2023","6.58","301.1","4162","307","300.9","282.5","301.1"],["09/07/2023","2.59","308.9","960","320","320","320","308.9"],["10/07/2023","-0.91","306.1","888","320","283","320","306.1"],["11/07/2023","0","306.1","3193","306.1","306.1","306.1","306.1"],["12/07/2023","1.11","309.5","576","320","318","320","309.5"],["13/07/2023","0.48","311","320","324.9","309.5","309.5","311"],["16/07/2023","1.35","315.2","703","342","311","342","315.2"],["17/07/2023","-4.92","299.7","108972","330.9","299.3","315.2","299.7"],["18/07/2023","0.33","300.7","14904","301.4","286","299.7","300.7"],["19/07/2023","0","300.7","195","300.7","300.7","300.7","300.7"],["20/07/2023","0","300.7","331","300.7","300.7","300.7","300.7"],["23/07/2023","-0.43","299.4","222","300","286.5","300.7","299.4"],["24/07/2023","-0.73","297.2","358","286.5","286.5","299.4","297.2"],["25/07/2023","-3.57","286.6","1290","297.2","280","297.2","286.6"],["26/07/2023","-2.76","278.7","146918","294","270","286.6","278.7"],["30/07/2023","6.14","295.8","2037","303","293","303","295.8"],["31/07/2023","0.68","297.8","254","314","314","314","297.8"],["01/08/2023","4.33","310.7","1680","314","314","314","310.7"],["02/08/2023","-0.55","309","626","310.7","305","310.7","309"],["03/08/2023","-17.99","253.4","196905","312","253.4","312","253.4"],["06/08/2023","2.13","258.8","35178","271.4","250","265","258.8"],["07/08/2023","3.17","267","61344","277","266.5","277","267"],["08/08/2023","2.7","274.2","1933","279.9","274","279.9","274.2"],["09/08/2023","0","274.2","132","274.2","274.2","274.2","274.2"],["10/08/2023","0","274.2","2235","274.2","274.2","274.2","274.2"],["13/08/2023","-4.74","261.2","40593","280","260","280","261.2"],["14/08/2023","-4.29","250","130597","279","248.2","279","250"],["15/08/2023","-1.84","245.4","33132","272","240","250","245.4"],["16/08/2023","5.75","259.5","1422","267.4","262.6","245.4","259.5"],["17/08/2023","3.35","268.2","709","282.6","282.6","282.6","268.2"],["20/08/2023","-4.55","256","15388","268.2","253.9","268.2","256"],["21/08/2023","-7.34","237.2","17109","256","230","256","237.2"],["22/08/2023","-4.93","225.5","11327","258","225.3","237.2","225.5"],["23/08/2023","-1.24","222.7","7384","225.5","220","225.5","222.7"],["24/08/2023","0.04","222.8","6058","233","222","222.7","222.8"],["27/08/2023","0","222.8","10044","222.8","222.8","222.8","222.8"],["28/08/2023","0","222.8","25","222.8","222.8","222.8","222.8"],["29/08/2023","-1.8","218.8","77025","222.8","210.4","222.8","218.8"],["30/08/2023","-2.83","212.6","10634","238","211","218.8","212.6"],["31/08/2023","0.47","213.6","135644","240","212.2","212.6","213.6"],["03/09/2023","6.55","227.6","43840","244","225","213.6","227.6"],["04/09/2023","1.01","229.9","593","238.8","227.6","227.6","229.9"],["05/09/2023","1.35","233","407","250.4","244.1","229.9","233"],["06/09/2023","3.18","240.4","1199","250","245","233","240.4"],["07/09/2023","4.2","250.5","57453","261.7","239.9","240.4","250.5"],["10/09/2023","1","253","645","259.9","259.9","250.5","253"],["11/09/2023","-0.67","251.3","36111","264.8","250","253","251.3"],["12/09/2023","2.9","258.6","1436","264","263.8","251.3","258.6"],["13/09/2023","0","258.6","0","258.6","258.6","258.6","258.6"],["14/09/2023","-1.55","254.6","18960","262.6","250","258.6","254.6"],["18/09/2023","0","254.6","0","254.6","254.6","254.6","254.6"],["19/09/2023","0","254.6","624","254.6","254.6","254.6","254.6"],["20/09/2023","0","254.6","10","254.6","254.6","254.6","254.6"],["21/09/2023","1.65","258.8","14757","264.5","254.6","254.6","258.8"],["26/09/2023","0","258.8","88","258.8","258.8","258.8","258.8"],["27/09/2023","0","258.8","26","258.8","258.8","258.8","258.8"],["28/09/2023","-0.31","258","937","256.7","256.7","258.8","258"],["01/10/2023","2.71","265","1226","270","270","258","265"],["02/10/2023","4","275.6","1217","284.8","283.8","265","275.6"],["03/10/2023","0","275.6","333","275.6","275.6","275.6","275.6"],["04/10/2023","0.36","276.6","341","288","275.6","275.6","276.6"],["05/10/2023","0.51","278","675","290","279.4","279.4","278"],["08/10/2023","0","278","70","278","278","278","278"],["09/10/2023","-6.47","260","15600","260","260","278","260"],["10/10/2023","2.92","267.6","1255","272.9","272.8","272.9","267.6"],["11/10/2023","0","267.6","142","267.6","267.6","267.6","267.6"],["12/10/2023","0","267.6","399","267.6","267.6","267.6","267.6"],["15/10/2023","0","267.6","62","267.6","267.6","267.6","267.6"],["16/10/2023","0","267.6","27","267.6","267.6","267.6","267.6"],["17/10/2023","-6.54","250.1","7912","267.6","250","267.6","250.1"],["18/10/2023","0.08","250.3","7633","266.9","250","266.9","250.3"],["19/10/2023","1.6","254.3","694","262.7","250.3","250.3","254.3"],["22/10/2023","0.47","255.5","139","273","273","254.3","255.5"],["23/10/2023","1.49","259.3","797","268","255.5","255.5","259.3"],["24/10/2023","1.5","263.2","785","269.9","259.3","269.9","263.2"],["25/10/2023","0","263.2","5","263.2","263.2","263.2","263.2"],["26/10/2023","0.11","263.5","55","276","276","263.2","263.5"],["29/10/2023","0","263.5","5","263.5","263.5","263.5","263.5"],["30/10/2023","0","263.5","0","263.5","263.5","263.5","263.5"],["31/10/2023","0","263.5","47","263.5","263.5","263.5","263.5"],["01/11/2023","0","263.5","169","263.5","263.5","263.5","263.5"],["02/11/2023","-12.87","229.6","50474","287","229.6","263.5","229.6"],["05/11/2023","6.71","245","3226","247.3","229.6","229.6","245"],["06/11/2023","0.41","246","10954","258.8","245","245","246"],["07/11/2023","0.53","247.3","199","259","259","259","247.3"],["08/11/2023","0.49","248.5","205","259","259","259","248.5"],["09/11/2023","0.12","248.8","161","252","252","252","248.8"],["12/11/2023","1.17","251.7","507","260","260","248.8","251.7"],["13/11/2023","-0.24","251.1","51","232","232","251.7","251.1"],["14/11/2023","3.27","259.3","26423","260","250","251.1","259.3"],["15/11/2023","0","259.3","130","260","260","260","259.3"],["16/11/2023","0","259.3","109","259.3","259.3","259.3","259.3"],["19/11/2023","0","259.3","55","260","260","260","259.3"],["20/11/2023","0","259.3","3","259.3","259.3","259.3","259.3"],["21/11/2023","0","259.3","153","260","259","260","259.3"],["22/11/2023","0","259.3","31","260","260","260","259.3"],["23/11/2023","0.12","259.6","70","268","268","268","259.6"],["26/11/2023","0","259.6","23","260","259","260","259.6"],["27/11/2023","-0.12","259.3","110","260","250","260","259.3"],["28/11/2023","0.08","259.5","11523","265.6","258.9","259.3","259.5"],["29/11/2023","-0.96","257","38625","260","255","260","257"],["30/11/2023","0.78","259","25035","260","259","260","259"],["03/12/2023","0","259","5030","259","259","259","259"],["04/12/2023","0.58","260.5","11327","262","259.9","260","260.5"],["05/12/2023","-2.92","252.9","2519","265","252","265","252.9"],["06/12/2023","-3.56","243.9","38681","265","240","265","243.9"],["07/12/2023","-0.74","242.1","9620","265","241.1","243.9","242.1"],["10/12/2023","4.54","253.1","1850","260","253.3","242.1","253.1"],["11/12/2023","1.15","256","840","260","260","260","256"],["12/12/2023","-0.12","255.7","238","261","243.5","261","255.7"],["13/12/2023","0","255.7","74","255.7","255.7","255.7","255.7"],["14/12/2023","-5.32","242.1","56298","257.4","240.1","255.7","242.1"],["17/12/2023","-0.62","240.6","39197","242.2","239.7","242.1","240.6"],["18/12/2023","0.96","242.9","605","248","248","240.6","242.9"],["19/12/2023","2.26","248.4","2454","248.7","240.1","242.9","248.4"],["20/12/2023","-2.82","241.4","23223","259","240","259","241.4"],["21/12/2023","0.46","242.5","9779","253","242","253","242.5"],["24/12/2023","-1.24","239.5","12740","240","234.5","242.5","239.5"],["25/12/2023","-1.29","236.4","24214","239.5","234.4","239.5","236.4"],["26/12/2023","4.06","246","37898","250","238.6","250","246"],["27/12/2023","0.33","246.8","385","250","250","250","246.8"],["28/12/2023","0.08","247","143","250","250","250","247"],["31/12/2023","0","247","99","247","247","247","247"],["01/01/2024","0.97","249.4","5788","260","247","247","249.4"],["02/01/2024","0","249.4","26716","249.4","249.4","249.4","249.4"],["03/01/2024","2.21","254.9","1332","264.4","249.4","249.4","254.9"],["04/01/2024","0.78","256.9","523","263.1","254.9","254.9","256.9"],["07/01/2024","2.45","263.2","11193","269.3","263","256.9","263.2"],["08/01/2024","0.53","264.6","3863","271","263.2","263.2","264.6"],["09/01/2024","0","264.6","545","264.6","264.6","264.6","264.6"],["10/01/2024","-0.04","264.5","90414","264.6","260","264.6","264.5"],["11/01/2024","2.95","272.3","1687","276.9","268.3","264.5","272.3"],["14/01/2024","0","272.3","191","272.3","272.3","272.3","272.3"],["15/01/2024","0.04","272.4","33","276.6","276.6","272.3","272.4"],["16/01/2024","0","272.4","14","272.4","272.4","272.4","272.4"],["17/01/2024","0","272.4","561","272.4","272.4","272.4","272.4"],["18/01/2024","0","272.4","38","272.4","272.4","272.4","272.4"],["21/01/2024","0.29","273.2","690","275","275","272.4","273.2"],["22/01/2024","0.26","273.9","20412","274","273.2","273.2","273.9"],["23/01/2024","-0.07","273.7","53","265.7","265.7","273.9","273.7"],["24/01/2024","0.07","273.9","8121","273.9","273.7","273.7","273.9"],["25/01/2024","-0.04","273.8","106","273.9","271.6","273.9","273.8"],["28/01/2024","-0.07","273.6","163","275","266.8","275","273.6"],["29/01/2024","0.11","273.9","446","275","275","275","273.9"],["30/01/2024","0.07","274.1","344","275","275","275","274.1"],["31/01/2024","-1.64","269.6","5449","274.1","269.6","274.1","269.6"],["01/02/2024","-0.3","268.8","10285","270","268.8","270","268.8"],["04/02/2024","0.04","268.9","33","275","275","275","268.9"],["05/02/2024","-1","266.2","1131","270","263.9","270","266.2"],["06/02/2024","-2.25","260.2","1031","266.2","249.9","266.2","260.2"],["07/02/2024","-0.85","258","23758","260.2","255","260.2","258"],["08/02/2024","0.5","259.3","154","275","275","275","259.3"],["11/02/2024","0","259.3","130","259.3","259.3","259.3","259.3"],["12/02/2024","-0.04","259.2","10","240.1","240.1","259.3","259.2"],["13/02/2024","-3.32","250.6","118083","259.2","250","259.2","250.6"],["14/02/2024","-2.99","243.1","8632","279.9","241","250.6","243.1"],["15/02/2024","0.21","243.6","509","244.8","244.8","243.1","243.6"],["18/02/2024","0.16","244","29004","246.2","243.1","243.6","244"],["19/02/2024","1.89","248.6","8219","248.6","248.6","244","248.6"],["20/02/2024","1.65","252.7","1174","257.1","255","248.6","252.7"],["21/02/2024","0","252.7","23","252.7","252.7","252.7","252.7"],["22/02/2024","-0.24","252.1","5182","263","251","252.7","252.1"],["25/02/2024","0.48","253.3","24456","260","252.1","260","253.3"],["26/02/2024","0","253.3","38","253.3","253.3","253.3","253.3"],["28/02/2024","2.01","258.4","71077","272.9","245.5","253.3","258.4"],["29/02/2024","0.15","258.8","241","261.6","261.6","258.4","258.8"],["03/03/2024","0.12","259.1","33404","272.7","251.2","258.8","259.1"],["04/03/2024","0","259.1","86","259.1","259.1","259.1","259.1"],["05/03/2024","0","259.1","135","259.1","259.1","259.1","259.1"],["06/03/2024","-5.71","244.3","110800","259","240","259.1","244.3"],["07/03/2024","-0.45","243.2","93397","249","230","244.3","243.2"],["10/03/2024","-2.59","236.9","5800","245","236.2","236.2","236.9"],["11/03/2024","1.65","240.8","1558","242.9","240","236.9","240.8"],["12/03/2024","-0.04","240.7","354","240.8","234.6","240.8","240.7"],["13/03/2024","-2.29","235.2","5102","244","233","240.7","235.2"],["14/03/2024","0","235.2","100041","241.6","233","235.2","235.2"],["17/03/2024","0.43","236.2","480","239","239","235.2","236.2"],["18/03/2024","1.1","238.8","9110","254.6","236.2","236.2","238.8"],["19/03/2024","3.6","247.4","18367","248.3","243.5","238.8","247.4"],["20/03/2024","2.34","253.2","86314","259.1","249.7","247.4","253.2"],["21/03/2024","0.32","254","7653","260","250.5","260","254"],["25/03/2024","0.79","256","174394","275","252","254","256"],["26/03/2024","0.47","257.2","15546","263","251","263","257.2"],["27/03/2024","17.42","302","248716","328.8","246","257.2","302"],["28/03/2024","38.11","417.1","570428","499.9","330","302","417.1"],["31/03/2024","-10.26","374.3","380276","469.7","355.3","430","374.3"],["01/04/2024","-0.64","371.9","27725","379.6","370","374.3","371.9"],["02/04/2024","-3.23","359.9","80439","380","352.1","371.9","359.9"],["03/04/2024","-2.81","349.8","52428","365","346","359.9","349.8"],["04/04/2024","2.66","359.1","8670","366","355","349.8","359.1"],["07/04/2024","0","359.1","93","359.1","359.1","359.1","359.1"],["08/04/2024","11.25","399.5","47184","402","362","359.1","399.5"],["09/04/2024","0","399.5","12","399.5","399.5","399.5","399.5"],["10/04/2024","-0.7","396.7","10160","398.9","390","399.5","396.7"],["11/04/2024","0","396.7","12","396.7","396.7","396.7","396.7"],["14/04/2024","0.45","398.5","7676","398.9","396.7","396.7","398.5"],["15/04/2024","2.86","409.9","240278","410","398","398.5","409.9"],["16/04/2024","1.1","414.4","71198","450","409.7","409.9","414.4"],["17/04/2024","-1.67","407.5","186478","466","405","414.4","407.5"],["18/04/2024","-3.56","393","37131","400","390","407.5","393"],["21/04/2024","3.51","406.8","8286","412.8","387.1","393","406.8"],["24/04/2024","21.68","495","5108","520","445.9","520","495"],["25/04/2024","0","495","0","495","495","495","495"],["30/04/2024","-9.98","445.6","180096","449","435","495","445.6"],["01/05/2024","-3.21","431.3","42885","485.6","424","445.6","431.3"],["02/05/2024","-1.46","425","12997","425","425","431.3","425"],["05/05/2024","1.36","430.8","396","455","455","455","430.8"],["06/05/2024","-7.17","399.9","79418","430.8","397","430.8","399.9"],["07/05/2024","-0.23","399","19283","399.9","394","399.9","399"],["08/05/2024","15.66","461.5","1861","474.6","458","399","461.5"],["09/05/2024","-2.43","450.3","22075","461.5","448.9","461.5","450.3"],["12/05/2024","-12.04","396.1","177207","450.3","390","450.3","396.1"],["15/05/2024","4.42","413.6","7152","430","407","396.1","413.6"],["16/05/2024","-4.09","396.7","12564","430","392.4","413.6","396.7"],["19/05/2024","0.08","397","251","416.5","396.7","396.7","397"],["20/05/2024","-1.79","389.9","63774","410","385.1","410","389.9"],["21/05/2024","0.9","393.4","1213","395.8","385.2","389.9","393.4"],["22/05/2024","0","393.4","14599","393.5","385.1","393.4","393.4"],["23/05/2024","0.51","395.4","23337","419.9","385.1","393.4","395.4"],["26/05/2024","2.1","403.7","8256","410","397","397","403.7"],["27/05/2024","0.32","405","7574","430","394.5","403.7","405"],["28/05/2024","-0.72","402.1","8408","444","380","444","402.1"],["29/05/2024","-1.14","397.5","6085","400","385","402.1","397.5"],["30/05/2024","-0.48","395.6","258","385","385","397.5","395.6"],["02/06/2024","-2.65","385.1","31572","392.2","385","395.6","385.1"],["03/06/2024","-0.03","385","105510","385.1","367","385.1","385"],["04/06/2024","0.49","386.9","9431","387","385.1","385","386.9"],["05/06/2024","0","386.9","19","386.9","386.9","386.9","386.9"],["06/06/2024","-0.88","383.5","567","375.5","375.5","386.9","383.5"],["09/06/2024","-0.05","383.3","30","373.9","373.9","383.5","383.3"],["10/06/2024","0","383.3","828","383.3","383.3","383.3","383.3"],["13/06/2024","-0.08","383","33","385","350.1","383.3","383"],["16/06/2024","-0.39","381.5","153","365","365","383","381.5"],["17/06/2024","2.49","391","80615","400","370","381.5","391"],["18/06/2024","-0.56","388.8","7931","391","370.1","391","388.8"],["19/06/2024","-1.98","381.1","9436","400","374","400","381.1"],["20/06/2024","-4.22","365","3314","365","365","381.1","365"],["23/06/2024","0.63","367.3","11687","371","364","365","367.3"],["24/06/2024","1.12","371.4","21712","375","367.3","367.3","371.4"],["25/06/2024","0.05","371.6","27","387.1","387.1","371.4","371.6"],["26/06/2024","0","371.6","201","371.6","371.6","371.6","371.6"],["27/06/2024","0.08","371.9","10171","372","371.6","371.6","371.9"],["01/07/2024","-0.43","370.1","3853","370.1","370.1","371.7","370.1"],["02/07/2024","1.08","374.1","13251","380","370","370.1","374.1"],["03/07/2024","-0.21","373.3","378","370.1","370.1","374.1","373.3"],["04/07/2024","-0.67","370.8","118210","380","367.8","373.3","370.8"],["07/07/2024","3.16","382.5","25279","391","380","370.8","382.5"],["08/07/2024","0.16","383.1","6211","394.5","383","382.5","383.1"],["09/07/2024","-0.03","383","10388","383.1","383","383.1","383"],["10/07/2024","-0.13","382.5","855","383","373.5","383","382.5"],["11/07/2024","-2.14","374.3","233141","387.6","374","382.5","374.3"],["14/07/2024","0.03","374.4","15","385.5","374.3","374.3","374.4"],["15/07/2024","-0.05","374.2","26726","374.5","374","374.4","374.2"],["16/07/2024","0","374.2","232","374.2","374.2","374.2","374.2"],["17/07/2024","-0.88","370.9","8078","391.9","370.4","370.4","370.9"],["18/07/2024","0","370.9","11","370.9","370.9","370.9","370.9"],["21/07/2024","1.05","374.8","874","380","380","370.9","374.8"],["22/07/2024","6.72","400","53526","400","385.2","374.8","400"],["23/07/2024","0","400","44764","400","393.6","400","400"],["24/07/2024","-5","380","35624","393.2","380","400","380"],["25/07/2024","4.82","398.3","17176","400","392.9","380","398.3"],["28/07/2024","-0.2","397.5","1214","398.3","390.3","398.3","397.5"],["29/07/2024","0.15","398.1","528","400","377.7","397.5","398.1"],["30/07/2024","-0.2","397.3","17081","400","390","398.1","397.3"],["31/07/2024","0.15","397.9","516","400","400","397.3","397.9"],["01/08/2024","0.5","399.9","54778","400","397.9","397.9","399.9"],["04/08/2024","0.03","400","1624","400","400","400","400"],["05/08/2024","-3.98","384.1","5973","398.1","370","400","384.1"],["06/08/2024","-0.03","384","7189","384.1","370.1","384.1","384"],["07/08/2024","-0.08","383.7","252","381.7","381.7","384","383.7"],["08/08/2024","4.12","399.5","23938","405","380.1","400","399.5"],["11/08/2024","-2.38","390","48974","400","378","399.5","390"],["12/08/2024","-2.51","380.2","35712","385.3","378.3","390","380.2"],["14/08/2024","1.5","385.9","4990","391.9","385.1","380.2","385.9"],["15/08/2024","0.03","386","12","394.7","394.7","385.9","386"],["18/08/2024","0","386","21135","386","375.4","386","386"],["19/08/2024","-0.18","385.3","124","375","375","386","385.3"],["20/08/2024","-0.6","383","416","375","375","385.3","383"],["21/08/2024","-0.08","382.7","64","374.8","374.8","383","382.7"],["22/08/2024","1.31","387.7","1606","400","375","382.7","387.7"],["25/08/2024","1.91","395.1","6188","400","385","387.7","395.1"],["26/08/2024","-3.44","381.5","7389","400","374.8","395.1","381.5"],["27/08/2024","2.02","389.2","10482","391.1","381.5","381.5","389.2"],["28/08/2024","2.77","400","17632","400","400","389.2","400"],["29/08/2024","0","400","25068","400","400","400","400"],["01/09/2024","-2.83","388.7","27441","400","388","400","388.7"],["02/09/2024","2.19","397.2","12642","400","388.7","388.7","397.2"],["03/09/2024","-3.73","382.4","6540","394.8","373.4","397.2","382.4"],["04/09/2024","0.26","383.4","1164","384.1","384.1","382.4","383.4"],["05/09/2024","1.96","390.9","4714","395","364.3","383.4","390.9"],["10/09/2024","6.5","399.9","136175","400","388","399.6","399.9"],["11/09/2024","-4.8","380.7","240887","400","370","399.9","380.7"],["12/09/2024","-2.26","372.1","182555","400","369.9","400","372.1"],["15/09/2024","2.96","383.1","34651","385","375.1","381","383.1"],["16/09/2024","0","383.1","20596","383.2","383.1","383.1","383.1"],["17/09/2024","-0.1","382.7","151","383.1","378.5","383.1","382.7"],["18/09/2024","-1.7","376.2","15059","376.2","376.2","382.7","376.2"],["19/09/2024","2.98","387.4","38181","398.9","376.4","376.2","387.4"],["22/09/2024","0","387.4","10309","387.4","387.4","387.4","387.4"],["23/09/2024","0","387.4","93","387.4","387.4","387.4","387.4"],["24/09/2024","1.47","393.1","14646","397.3","387.4","387.4","393.1"],["25/09/2024","1.09","397.4","17026","399","390.5","393.1","397.4"],["26/09/2024","-0.03","397.3","377578","400","390.1","400","397.3"],["29/09/2024","-0.18","396.6","191","397.3","388.3","397.3","396.6"],["30/09/2024","-0.61","394.2","66257","399.9","393.8","396.6","394.2"],["01/10/2024","0.48","396.1","46575","399.9","395.1","394.2","396.1"],["06/10/2024","0.88","399.6","211654","407","390.6","396.1","399.6"],["07/10/2024","-2.4","390","130973","399.8","385","399.6","390"],["08/10/2024","1.26","394.9","21019","400","394.1","400","394.9"],["09/10/2024","0.18","395.6","26395","400","392.2","394.9","395.6"],["10/10/2024","0.81","398.8","41851","400","392.1","395.6","398.8"],["13/10/2024","0.23","399.7","1524","400","400","400","399.7"],["14/10/2024","0","399.7","24","399.7","399.7","399.7","399.7"],["15/10/2024","-0.05","399.5","59","391.7","391.7","399.7","399.5"],["20/10/2024","0","399.5","144","400","400","399.5","399.5"],["21/10/2024","-3.48","385.6","132045","386.8","379.4","379.5","385.6"],["22/10/2024","-0.16","385","134837","395","375.7","395","385"],["27/10/2024","4.05","400.6","345419","413.3","391.9","399.5","400.6"],["28/10/2024","4.82","419.9","47995","420.6","419.1","400.6","419.9"],["29/10/2024","1.48","426.1","72924","484.9","423","444","426.1"],["30/10/2024","4.98","447.3","34740","455","442.4","426.1","447.3"],["31/10/2024","-0.76","443.9","95158","449.3","427.1","427.1","443.9"],["03/11/2024","1.15","449","28575","450","448.3","443.9","449"],["04/11/2024","-0.71","445.8","57659","449","445.1","449","445.8"],["05/11/2024","0.4","447.6","69553","464.9","445","445.8","447.6"],["06/11/2024","1.52","454.4","18192","460","450","447.6","454.4"],["07/11/2024","0.42","456.3","19564","464.9","451","464.9","456.3"],["10/11/2024","2.39","441.6","1811","450","420.1","450","441.6"],["11/11/2024","-0.41","439.8","981","441.6","437.9","441.6","439.8"],["12/11/2024","0","439.8","259","439.8","439.8","439.8","439.8"],["13/11/2024","-2.59","428.4","18371","439.8","420","439.8","428.4"],["14/11/2024","1.89","436.5","84408","440","420","420","436.5"],["17/11/2024","0.94","440.6","20975","445","425","425","440.6"],["18/11/2024","-1.45","434.2","1654","435","425.1","440.6","434.2"],["19/11/2024","-0.41","432.4","387","425","425","434.2","432.4"],["20/11/2024","0.19","433.2","3236","446","420.1","446","433.2"],["21/11/2024","-3.02","420.1","2987","420.1","420.1","433.2","420.1"],["24/11/2024","0.52","422.3","1934","433.6","421","420.1","422.3"],["25/11/2024","0.4","424","18724","432","423.1","422.3","424"],["26/11/2024","-0.5","421.9","10163","428.1","420.1","424","421.9"],["27/11/2024","2.11","430.8","1032","443.9","434.6","421.9","430.8"],["28/11/2024","-0.19","430","165130","448.8","428","430.8","430"],["01/12/2024","2.09","439","44280","440","438","430","439"],["02/12/2024","-0.3","437.7","213","446.5","417.7","446.5","437.7"],["03/12/2024","0.66","440.6","687","446.4","446.4","446.4","440.6"],["04/12/2024","0","440.6","304","440.6","440.6","440.6","440.6"],["05/12/2024","0","440.6","308","440.6","440.6","440.6","440.6"],["08/12/2024","6.15","467.7","275876","471.2","439.9","440.6","467.7"],["09/12/2024","0.71","471","10504","471.3","470","467.7","471"],["10/12/2024","0.13","471.6","13043","475","471.3","471","471.6"],["11/12/2024","0.53","474.1","33900","488.9","471.6","471.6","474.1"],["12/12/2024","5.46","500","113084","500","484","474.1","500"],["15/12/2024","0","500","174681","529","499.9","500","500"],["16/12/2024","-2.52","487.4","623529","490","450.1","500","487.4"],["17/12/2024","-2.77","473.9","105049","485.8","470","487.4","473.9"],["18/12/2024","-2.19","463.5","30314","499","460","473.9","463.5"],["19/12/2024","1.29","469.5","12925","479.4","463.5","463.5","469.5"],["22/12/2024","4.98","492.9","241694","501","469.5","469.5","492.9"],["23/12/2024","13.82","561","287796","579.9","510","492.9","561"],["24/12/2024","22.89","689.4","907788","725","525.1","561","689.4"],["25/12/2024","8.02","744.7","1555842","750","689.8","720","744.7"],["26/12/2024","-1.54","733.2","172974","770","703.6","748","733.2"],["29/12/2024","-1.68","720.9","103779","766","715","766","720.9"],["30/12/2024","-1.3","711.5","303213","740","700","720.9","711.5"],["31/12/2024","3.44","736","275213","759.9","711","711","736"],["01/01/2025","-1.75","723.1","50710","733.3","713.7","736","723.1"],["02/01/2025","-0.15","722","142345","733","712","723.1","722"],["05/01/2025","0.3","724.2","20598","736.9","721.9","722","724.2"],["06/01/2025","-17.11","600.3","438905","620","550","550","600.3"],["07/01/2025","-3.15","581.4","37692","610","570","582.8","581.4"],["08/01/2025","0.43","583.9","62314","604.5","581.3","581.4","583.9"],["09/01/2025","0.17","584.9","142170","590.4","580","583.9","584.9"],["12/01/2025","7.71","630","4511","630","630","584.9","630"],["13/01/2025","-0.05","629.7","87726","630","569","630","629.7"],["14/01/2025","-1.27","621.7","19887","629.7","620.9","629.7","621.7"],["15/01/2025","-5.08","590.1","100788","605","590","621.7","590.1"],["16/01/2025","-1.59","580.7","65598","615","573","590.1","580.7"],["19/01/2025","5.8","614.4","21699","630","598.9","630","614.4"],["20/01/2025","-3.97","590","45421","604.1","589.9","614.4","590"],["21/01/2025","0.03","590.2","142","592.3","592.3","590","590.2"],["22/01/2025","-0.47","587.4","435","580","580","590.2","587.4"],["23/01/2025","0.39","589.7","740","592.4","587.4","587.4","589.7"],["26/01/2025","-0.36","587.6","9125","588","575","589.7","587.6"],["27/01/2025","-3.57","566.6","58858","580","565","587.6","566.6"],["28/01/2025","0.58","569.9","1590","570","566.6","566.6","569.9"],["29/01/2025","1.51","578.5","14641","585","575.4","569.9","578.5"],["30/01/2025","-0.38","576.3","289","566.9","566.9","578.5","576.3"],["02/02/2025","3.73","597.8","2052","600","593.8","576.3","597.8"],["03/02/2025","0","597.8","10539","597.8","597.8","597.8","597.8"],["04/02/2025","-0.55","594.5","122051","600","590","597.8","594.5"],["05/02/2025","-0.22","593.2","241653","597","587","594.5","593.2"],["06/02/2025","-0.02","593.1","18422","593.1","593.1","593.2","593.1"],["09/02/2025","-7.06","551.2","3032","560.2","541.4","593.1","551.2"],["10/02/2025","0.05","551.5","5040","584.9","551.2","551.2","551.5"],["11/02/2025","6.24","585.9","222127","593","580.5","551.5","585.9"],["12/02/2025","-0.07","585.5","54991","585.9","570.4","585.9","585.5"],["13/02/2025","1.28","593","102297","593","589.9","585.5","593"],["16/02/2025","-0.3","591.2","95","556.1","556.1","593","591.2"],["17/02/2025","0.08","591.7","103827","593.2","587.9","591.2","591.7"],["18/02/2025","0.02","591.8","51837","593.1","591.7","591.7","591.8"],["19/02/2025","-2.18","578.9","181417","591.2","570.9","591.8","578.9"],["20/02/2025","2.11","591.1","80861","591.2","578.9","578.9","591.1"],["23/02/2025","0.22","592.4","18091","593.1","578.3","591.1","592.4"],["24/02/2025","-0.66","588.5","1225","585.9","585.9","592.4","588.5"],["25/02/2025","0.02","588.6","18960","588.7","571","588.5","588.6"],["26/02/2025","-2.31","575","800","555.6","555.6","588.6","575"],["27/02/2025","1.81","585.4","2734","587.9","575","575","585.4"],["02/03/2025","0.43","587.9","48610","590","583.7","585.4","587.9"],["03/03/2025","-3.27","568.7","15105","571.2","559","587.9","568.7"],["04/03/2025","-2.39","555.1","5873","555.1","555.1","568.7","555.1"],["05/03/2025","3.26","573.2","37209","578.8","555.1","555.1","573.2"],["06/03/2025","-3.18","555","76618","555.3","555","573.2","555"],["09/03/2025","2.85","570.8","56693","584.9","540","555","570.8"],["10/03/2025","0.12","571.5","99","585","585","585","571.5"],["11/03/2025","-0.37","569.4","38079","571.5","568.8","571.5","569.4"],["12/03/2025","0.26","570.9","19137","572","570.9","572","570.9"],["13/03/2025","0.07","571.3","27322","572","560.9","570.9","571.3"],["17/03/2025","1.35","585","21686","585","585","577.2","585"],["18/03/2025","0","585","13028","585","585","585","585"],["19/03/2025","0","585","374","585","585","585","585"],["20/03/2025","-0.58","581.6","182","550","550","585","581.6"],["23/03/2025","-0.81","576.9","6432","585","542.1","581.6","576.9"],["24/03/2025","-0.54","573.8","174","544","544","576.9","573.8"],["25/03/2025","0.19","574.9","199","584.3","584.3","573.8","574.9"],["26/03/2025","-4.56","548.7","3040","555","547.1","574.9","548.7"],["30/03/2025","3.21","565.7","3202","576.5","565","548.1","565.7"],["31/03/2025","-0.12","565","5204","565","565","565.7","565"],["01/04/2025","10.14","622.3","437936","678","565","565","622.3"],["02/04/2025","3.04","641.2","74235","645","611.6","622.3","641.2"],["03/04/2025","-0.53","637.8","116040","650.6","623","641.2","637.8"],["06/04/2025","-0.52","634.5","186","600.1","600.1","637.8","634.5"],["07/04/2025","-4.07","608.7","96090","635","584.6","634.5","608.7"],["08/04/2025","2.12","621.6","9287","635","608.7","608.7","621.6"],["09/04/2025","0","621.6","385","621.6","621.6","621.6","621.6"],["10/04/2025","1.46","630.7","4307","634","621.5","634","630.7"],["14/04/2025","1.32","639","41613","639","638","630.7","639"],["15/04/2025","0","639","639","639","639","639","639"],["16/04/2025","0","639","0","639","639","639","639"],["17/04/2025","0","639","109","639","639","639","639"],["20/04/2025","-0.85","633.6","6786","635.9","620","639","633.6"],["21/04/2025","0.38","636","22012","636","636","633.6","636"],["22/04/2025","-0.06","635.6","129275","646","635","636","635.6"],["23/04/2025","0.46","638.5","23900","640","638","635.6","638.5"],["24/04/2025","0.31","640.5","17064","642","638.5","638.5","640.5"],["27/04/2025","0.12","641.3","16167","642","640.8","640.5","641.3"],["28/04/2025","0.56","644.9","3676","644.9","644.9","641.3","644.9"],["29/04/2025","-0.2","643.6","54","595","595","644.9","643.6"],["04/05/2025","-1.82","631.9","794","615.4","615.4","643.6","631.9"],["05/05/2025","0","631.9","32","631.9","631.9","631.9","631.9"],["06/05/2025","-2.44","616.5","22200","616.5","616.5","631.9","616.5"],["07/05/2025","2.09","629.4","22847","631","625.1","616.5","629.4"],["08/05/2025","1.81","640.8","6081","642","629.4","629.4","640.8"],["11/05/2025","3.53","663.4","129384","665","623.8","640.8","663.4"],["12/05/2025","0.24","665","8924","665","665","663.4","665"],["13/05/2025","0","665","7","665","665","665","665"],["14/05/2025","0","665","645","665","665","665","665"],["15/05/2025","0.9","671","88318","700","665","665","671"],["18/05/2025","7.26","719.7","114718","723.1","694.9","671","719.7"],["19/05/2025","0","719.7","9018","719.8","719.7","719.7","719.7"],["20/05/2025","6.93","769.6","122526","789","735","770","769.6"],["21/05/2025","0.42","772.8","38140","788.9","725","769.6","772.8"],["22/05/2025","-2.33","754.8","1607","757","722.1","772.8","754.8"],["25/05/2025","-0.93","747.8","18972","770","735","754.8","747.8"],["26/05/2025","0","747.8","30","747.8","747.8","747.8","747.8"],["27/05/2025","0.98","755.1","7136","769.9","755","747.8","755.1"],["28/05/2025","0.24","756.9","254","769","769","755.1","756.9"],["29/05/2025","0.4","759.9","485","769.4","769.4","756.9","759.9"],["03/06/2025","0","759.9","258","759.9","759.9","759.9","759.9"],["04/06/2025","0","759.9","15","759.9","759.9","759.9","759.9"],["05/06/2025","0","759.9","76","759.9","759.9","759.9","759.9"],["08/06/2025","-5.42","718.7","27690","725","700","759.9","718.7"],["09/06/2025","-0.49","715.2","335","718.7","697.1","718.7","715.2"],["10/06/2025","0","715.2","143","715.2","715.2","715.2","715.2"],["11/06/2025","0.95","722","10455","722","722","715.2","722"],["12/06/2025","-0.12","721.1","48","685.9","685.9","722","721.1"],["15/06/2025","0","721.1","425","721.1","721.1","721.1","721.1"],["16/06/2025","-0.8","715.3","813","707","707","721.1","715.3"],["17/06/2025","0.07","715.8","94","726","726","715.3","715.8"],["18/06/2025","0","715.8","2076","715.8","715.8","715.8","715.8"],["19/06/2025","-0.81","710","16145","710","710","715.8","710"],["22/06/2025","-0.23","708.4","3783","708.4","708.4","710","708.4"],["23/06/2025","-1.38","698.6","730","682.7","682.7","708.4","698.6"],["24/06/2025","-1.45","688.5","45334","705","670","698.6","688.5"],["25/06/2025","0.23","690.1","20883","705","690","688.5","690.1"],["26/06/2025","0","690.1","3575","690.1","690.1","690.1","690.1"],["29/06/2025","2.17","705.1","22550","709","704.9","690.1","705.1"],["30/06/2025","0.55","709","24177","709","708.9","705.1","709"],["01/07/2025","-2.16","693.7","1914","693.5","693.5","709","693.7"],["02/07/2025","0.03","693.9","15843","728.3","693.7","693.7","693.9"],["03/07/2025","0.22","695.4","12489","721.6","693.9","693.9","695.4"],["06/07/2025","0.3","697.5","250","713.2","713.2","695.4","697.5"],["07/07/2025","-2.15","682.5","19984","700","676.6","697.5","682.5"],["08/07/2025","-0.75","677.4","24076","680","670.6","682.5","677.4"],["09/07/2025","0","677.4","10926","677.4","677.4","677.4","677.4"],["10/07/2025","3.35","700.1","91338","734.9","699.9","677.4","700.1"],["13/07/2025","0.11","700.9","93","718","718","700.1","700.9"],["14/07/2025","0.9","707.2","14760","718","700","700.9","707.2"],["15/07/2025","1.53","718","9097","718","718","707.2","718"],["16/07/2025","0","718","0","718","718","718","718"],["17/07/2025","0","718","294","718","718","718","718"],["20/07/2025","0","718","7","718","718","718","718"],["21/07/2025","0.04","718.3","8849","720","718","718","718.3"],["22/07/2025","0","718.3","524","718.3","718.3","718.3","718.3"],["23/07/2025","4.41","750","24314","750","749.8","718.3","750"],["24/07/2025","0","750","435","750","750","750","750"],["27/07/2025","1.33","760","80622","779.9","748","750","760"],["28/07/2025","2.63","780","20241","780","780","760","780"],["29/07/2025","0","780","31","780","780","780","780"],["30/07/2025","0","780","86","780","780","780","780"],["31/07/2025","0","780","265","780","780","780","780"],["04/08/2025","-7.22","723.7","50283","725","708.5","780","723.7"],["05/08/2025","-1.44","713.3","3452","725.1","695.8","723.7","713.3"],["06/08/2025","-1.23","704.5","1418","702.7","700","702.7","704.5"],["07/08/2025","-0.55","700.6","112475","725","665","704.5","700.6"],["10/08/2025","0.17","701.8","361","711.2","700","711.2","701.8"],["11/08/2025","0.04","702.1","43","718","718","701.8","702.1"],["12/08/2025","-0.7","697.2","435","680","680","702.1","697.2"],["13/08/2025","3.2","719.5","12189","720","697.2","697.2","719.5"],["14/08/2025","-0.36","716.9","16796","720","700.7","719.5","716.9"],["17/08/2025","0.43","720","166257","720","716.9","716.9","720"],["18/08/2025","0","720","5940","720","720","720","720"],["19/08/2025","4.15","749.9","85839","750","730","720","749.9"],["20/08/2025","5.19","788.8","47446","794","749.9","749.9","788.8"],["21/08/2025","0","788.8","55","788.8","788.8","788.8","788.8"],["24/08/2025","0.29","791.1","654","797","797","788.8","791.1"],["25/08/2025","-2.53","771.1","8305","791.1","770","791.1","771.1"],["26/08/2025","0","771.1","20303","771.1","771.1","771.1","771.1"],["27/08/2025","0","771.1","131","771.1","771.1","771.1","771.1"],["28/08/2025","-1.69","758.1","625","727.2","727.2","771.1","758.1"],["31/08/2025","-0.44","754.8","180","720.1","720.1","758.1","754.8"],["01/09/2025","2.09","770.6","39071","771","744.8","754.8","770.6"],["02/09/2025","2.06","786.5","77078","790","771","770.6","786.5"],["03/09/2025","1.59","799","124070","810","786","786.5","799"],["04/09/2025","1.3","809.4","1857","810.9","799","799","809.4"],["07/09/2025","0.26","811.5","16458","849.5","809.4","809.4","811.5"],["08/09/2025","1.45","823.3","1402","829.9","811.5","811.5","823.3"],["09/09/2025","-0.27","821.1","28203","826","815","823.3","821.1"],["10/09/2025","-0.19","819.5","160","800","800","821.1","819.5"],["11/09/2025","-3.6","790","40108","790","789","819.5","790"],["14/09/2025","2.28","808","10755","810","790","790","808"],["15/09/2025","-0.09","807.3","192","800","800","808","807.3"],["16/09/2025","-1.83","792.5","729","766.9","766.9","807.3","792.5"],["17/09/2025","2.95","815.9","13454","829.9","800","792.5","815.9"],["18/09/2025","1.5","828.1","5101","829.1","792","815.9","828.1"],["21/09/2025","-0.1","827.3","544","828.1","785.3","828.1","827.3"],["25/09/2025","-1.08","818.4","556","794.2","794.2","827.3","818.4"],["28/09/2025","0","818.4","98","817.6","817.6","818.4","818.4"],["29/09/2025","0.09","819.1","1254","822","818.4","818.4","819.1"],["30/09/2025","-0.38","816","5933","823.2","768.3","819.1","816"],["05/10/2025","-0.8","809.5","8338","816","809","816","809.5"],["08/10/2025","0","809.5","494","809.5","809.5","809.5","809.5"],["09/10/2025","3.82","840.4","1624","850","850","850","840.4"],["12/10/2025","-1.33","829.2","9262","859.6","800","840.4","829.2"],["15/10/2025","-7.95","763.3","14602","808","631.1","829.2","763.3"],["16/10/2025","4.42","797","109499","808","775","763.3","797"],["19/10/2025","0","797","925","797","797","797","797"],["20/10/2025","0.43","800.4","70906","808.1","799.9","800","800.4"],["21/10/2025","-0.26","798.3","755","794.8","794.8","800.4","798.3"],["22/10/2025","3.34","825","47559","825","810","798.3","825"],["23/10/2025","2.84","848.4","4827","850","847.3","825","848.4"],["26/10/2025","-3.61","817.8","32362","848.4","810","848.4","817.8"],["27/10/2025","4.35","853.4","3226","853.7","821.9","817.8","853.4"],["28/10/2025","-2.31","833.7","40360","853.4","829","853.4","833.7"],["29/10/2025","2.21","852.1","4729","861","821","833.7","852.1"],["30/10/2025","0","852.1","162","852.1","852.1","852.1","852.1"],["02/11/2025","0","852.1","9","852.1","852.1","852.1","852.1"],["03/11/2025","-0.25","850","168802","850","850","852.1","850"],["04/11/2025","0","850","106937","857","830","850","850"],["05/11/2025","0.12","851","38653","851.7","830","850","851"],["06/11/2025","0.59","856","10041","856","851","851","856"],["09/11/2025","-0.47","852","291","830","830","856","852"],["10/11/2025","1.8","867.3","18334","871","835","852","867.3"],["11/11/2025","1.36","879.1","7384","881","867.3","867.3","879.1"],["12/11/2025","-3.53","848.1","47337","890","830","879.1","848.1"],["13/11/2025","-0.06","847.6","14688","881","830","848.1","847.6"],["16/11/2025","0.28","850","378","860","860","847.6","850"],["17/11/2025","-0.14","848.8","91","825","825","850","848.8"],["18/11/2025","0","848.8","153","848.8","848.8","848.8","848.8"],["19/11/2025","0.18","850.3","23188","851.1","811.1","848.8","850.3"],["20/11/2025","0","850.3","26","850.3","850.3","850.3","850.3"],["23/11/2025","-0.11","849.4","31115","850.3","816.3","850.3","849.4"],["24/11/2025","0","849.4","849","849.4","849.4","849.4","849.4"],["25/11/2025","-2.67","826.7","79357","849.4","790","849.4","826.7"],["26/11/2025","-0.37","823.6","1787","823.4","823.4","826.7","823.6"],["27/11/2025","-0.04","823.3","10851","823.6","800","823.6","823.3"],["30/11/2025","-0.01","823.2","41138","823.3","820","823.3","823.2"],["01/12/2025","-2.82","800","64309","833.9","800","823.2","800"],["02/12/2025","4.63","837","6662","839","800","800","837"],["03/12/2025","-1.35","825.7","584","800","800","837","825.7"],["04/12/2025","0","825.7","1131","825.7","825.7","825.7","825.7"],["07/12/2025","0.9","833.1","3574","896.9","828.1","825.7","833.1"],["08/12/2025","0.38","836.3","408","849","849","833.1","836.3"],["09/12/2025","1.42","848.2","14495","849","810","836.3","848.2"],["10/12/2025","-0.34","845.3","146","810","810","848.2","845.3"],["11/12/2025","-0.52","840.9","759","845.3","810","845.3","840.9"],["14/12/2025","-0.19","839.3","106","811.5","811.5","840.9","839.3"],["15/12/2025","-0.11","838.4","12416","839.3","802.8","839.3","838.4"],["16/12/2025","0.32","841.1","13861","844","810","840","841.1"],["17/12/2025","0","841.1","1051","841.1","841","841.1","841.1"],["18/12/2025","-0.36","838.1","203","812","812","841.1","838.1"],["21/12/2025","0.48","842.1","471","855.7","855.7","838.1","842.1"],["22/12/2025","0","842.1","421","842.1","842.1","842.1","842.1"],["23/12/2025","-0.23","840.2","12317","842","809.7","842.1","840.2"],["24/12/2025","-0.04","839.9","18788","839.9","839.8","840.2","839.9"],["25/12/2025","-0.08","839.2","2837","839.9","806.1","839.9","839.2"],["28/12/2025","0","839.2","193","839.2","839.2","839.2","839.2"],["29/12/2025","-7.09","779.7","54038","797.3","775","839.2","779.7"],["30/12/2025","-0.55","775.4","5397","778","775","779.7","775.4"],["31/12/2025","-7.27","719","10037","751.8","716","775.4","719"],["01/01/2026","-0.64","714.4","16445","759.9","665.9","719","714.4"],["05/01/2026","-0.35","711.9","25579","735","700.2","714.4","711.9"],["06/01/2026","1.24","720.7","4440","743.1","715","711.9","720.7"],["07/01/2026","-1.48","710","292889","710.1","700","720.7","710"],["08/01/2026","0","710","46791","710.1","710","710","710"],["12/01/2026","0.39","713","3636","747.7","688","710.2","713"],["13/01/2026","0.04","713.3","935","713.7","713.7","713","713.3"],["14/01/2026","0","713.3","154493","713.3","691.9","713.3","713.3"],["15/01/2026","-0.88","707","31749","707","706.9","713.3","707"],["19/01/2026","0","706.6","64","706.6","706.6","706.6","706.6"],["20/01/2026","0","706.6","389","706.6","706.6","706.6","706.6"],["21/01/2026","0.13","707.5","8178","708","706.6","706.6","707.5"],["22/01/2026","-1.7","695.5","228","616.4","616.4","707.5","695.5"],["26/01/2026","-0.75","690","18030","690","690","695.2","690"],["27/01/2026","2.13","704.7","1387","724.5","690","690","704.7"],["28/01/2026","-0.79","699.1","738","690","690","704.7","699.1"],["29/01/2026","-0.1","698.4","641","699.1","690","699.1","698.4"],["02/02/2026","-0.81","695.4","699","685","685","701.1","695.4"],["03/02/2026","0","695.4","815028","695.4","685.9","695.4","695.4"],["04/02/2026","4.59","727.3","7280","727.3","727.3","695.4","727.3"],["05/02/2026","-0.67","722.4","22790","725","703","727.3","722.4"],["09/02/2026","0","720.2","1109","720.2","720.2","720.2","720.2"],["10/02/2026","-0.07","719.7","27","684.7","684.7","720.2","719.7"],["11/02/2026","0","719.7","36","719.7","719.7","719.7","719.7"],["12/02/2026","0","719.7","1828","719.7","719.7","719.7","719.7"],["16/02/2026","-2.81","699.5","3581","718.9","643.4","719.7","699.5"],["17/02/2026","-0.29","697.5","1904","699.4","680","699.5","697.5"],["18/02/2026","-0.06","697.1","20","658.6","658.6","697.5","697.1"],["19/02/2026","-1.29","688.1","497","662.2","662.2","697.1","688.1"],["23/02/2026","0","686","27","686","686","686","686"],["24/02/2026","23.91","850","567933","850","720","686","850"],["25/02/2026","2.87","874.4","1546921","950","800","850","874.4"],["26/02/2026","2.1","892.8","202798","910","855","874.4","892.8"],["02/03/2026","-3.62","850.1","71689","882","819.9","882","850.1"],["04/03/2026","0","850.1","68","850.1","850.1","850.1","850.1"],["05/03/2026","-0.15","848.8","82","820.9","820.9","850.1","848.8"],["09/03/2026","-2.27","832","40793","832","832","851.3","832"],["10/03/2026","0.28","834.3","37420","848","818","832","834.3"],["11/03/2026","-0.02","834.1","24","816","816","834.3","834.1"],["12/03/2026","0.4","837.4","158","875.9","875.9","834.1","837.4"],["16/03/2026","-6.1","783.7","23457","848","782","834.6","783.7"],["17/03/2026","2.04","799.7","609","850","777.2","783.7","799.7"],["18/03/2026","0.63","804.7","204","850","799.7","799.7","804.7"],["19/03/2026","0","804.7","209","804.7","804.7","804.7","804.7"],["23/03/2026","5.43","848.4","51548","865.1","840","804.7","848.4"],["24/03/2026","0","848.4","187","848.4","848.4","848.4","848.4"],["25/03/2026","4.76","888.8","18167","888.8","888.8","848.4","888.8"],["26/03/2026","1.04","898","14458","900","871","888.8","898"],["30/03/2026","-2.96","872","50062","872","872","898.6","872"],["31/03/2026","1.58","885.8","40624","910","871.2","872","885.8"],["06/04/2026","2.22","907.4","1625","915","910","887.7","907.4"],["09/04/2026","0.07","908","165","915","915","907.4","908"],["13/04/2026","1.36","931.2","14462","955","909","918.7","931.2"],["14/04/2026","3.57","964.4","13164","965","931.2","931.2","964.4"],["15/04/2026","0.01","964.5","550","964.8","964.8","964.4","964.5"],["16/04/2026","1.39","977.9","15167","978.9","939.6","964.5","977.9"],["20/04/2026","3.13","1010","387145","1010","975.2","979.3","1010"],["23/04/2026","2.28","1033","32891","1033","1033","1010","1033"],["27/04/2026","1.93","1054","25765","1074","1006","1034","1054"],["28/04/2026","0.09","1055","32877","1074","1050","1054","1055"],["29/04/2026","-1.9","1035","27697","1035","1035","1055","1035"],["30/04/2026","0","1035","197","1035","1035","1035","1035"],["04/05/2026","-2.32","1011","37960","1065","960","1035","1011"],["05/05/2026","1.58","1027","21328","1059","1011","1011","1027"],["06/05/2026","2.73","1055","19106","1058","1027","1027","1055"],["07/05/2026","0.28","1058","5311","1058","1058","1055","1058"],["11/05/2026","-2.46","1030","62636","1060","1018","1060","1030"],["12/05/2026","4.39","1023","12611","1028","906.6","980","1023"],["13/05/2026","0","1023","184","1023","1023","1023","1023"],["14/05/2026","0","1023","10","1023","1023","1023","1023"],["18/05/2026","0","1016","142","1016","1016","1016","1016"],["19/05/2026","0","1016","10","1016","1016","1016","1016"],["20/05/2026","0","1016","3251","1016","1016","1016","1016"],["25/05/2026","0","1016","224","1016","1016","1016","1016"],["26/05/2026","-1.08","1005","151","888","888","1016","1005"],["27/05/2026","0","1005","101","1005","1005","1005","1005"],["28/05/2026","0","1005","211","1005","1005","1005","1005"],["01/06/2026","-0.1","1004","129","989","989","1005","1004"],["02/06/2026","0","1004","311","1004","1004","1004","1004"],["03/06/2026","-10","903.6","1907","903.6","903.6","1004","903.6"],["04/06/2026","-6.47","845.1","34153","882.6","820.8","903.6","845.1"],["08/06/2026","0","918","477","918","918","918","918"],["09/06/2026","0","918","12953","918","918","918","918"],["10/06/2026","0","918","5297","918","918","918","918"],["11/06/2026","-1.02","908.6","945","900","900","918","908.6"],["15/06/2026","-5.25","874.9","54065","901.9","831.5","923.4","874.9"],["16/06/2026","-2.38","854.1","83201","872","831.4","874.9","854.1"],["17/06/2026","-1.49","841.4","13243","857.3","830.9","854.1","841.4"],["18/06/2026","1.88","857.2","2975","858.2","841.4","841.4","857.2"],["22/06/2026","0","855.5","702","855.6","855.6","855.5","855.5"],["23/06/2026","-1.85","839.7","10236","854","810","855.5","839.7"],["24/06/2026","2.12","857.5","41198","877","833.1","839.7","857.5"],["25/06/2026","-1.94","840.9","7299","855","827","857.5","840.9"],["29/06/2026","-0.07","816","28763","816.6","815.7","816.6","816"],["30/06/2026","-1.96","800","40552","800","792.6","816","800"],["01/07/2026","-2.88","777","3256","777","777","800","777"],["02/07/2026","0.14","778.1","36348","792.6","777","777","778.1"],["06/07/2026","2.84","825.5","4970","825.5","825.5","802.7","825.5"],["07/07/2026","1.16","835.1","13620","850.3","825.5","825.5","835.1"],["08/07/2026","0.32","837.8","124","883.2","883.2","835.1","837.8"],["09/07/2026","-6.1","786.7","49456","800","786","837.8","786.7"],["13/07/2026","-4.87","760.3","29695","794.8","759.9","799.2","760.3"],["14/07/2026","-2.01","745","42581","760.3","745","760.3","745"],["15/07/2026","0.89","751.6","14047","781","740","745","751.6"],["16/07/2026","6.12","797.6","3071","797.7","797.6","751.6","797.6"],["20/07/2026","-4.41","760.9","13552","795.9","707","796","760.9"],["21/07/2026","-1.3","751","62899","794","750","760.9","751"],["22/07/2026","1.19","759.9","13526","760.9","752","751","759.9"],["27/07/2026","-1.27","756.2","22285","788.7","752","765.9","756.2"],["28/07/2026","-1.48","745","3703","745","745","756.2","745"],["29/07/2026","-4.03","715","124156","727.2","715","745","715"],["30/07/2026","0","715","17131","715","715","715","715"],["03/08/2026","-0.03","745.8","12717","746","715.1","746","745.8"],["04/08/2026","-0.17","744.5","13839","745.8","700.2","745.8","744.5"],["05/08/2026","2.98","766.7","2063","766.8","766.8","744.5","766.7"],["06/08/2026","-8.26","703.4","44258","750","700","766.7","703.4"],["10/08/2026","0","748.4","247","748.4","748.4","748.4","748.4"],["11/08/2026","0","748.4","15","748.4","748.4","748.4","748.4"],["12/08/2026","0","748.4","30","748.4","748.4","748.4","748.4"],["13/08/2026","0.2","749.9","67653","750.1","710.1","748.4","749.9"],["17/08/2026","0.19","751.3","296","759.9","759.9","749.9","751.3"],["18/08/2026","-0.23","749.6","40411","750","712.5","751.3","749.6"],["19/08/2026","-0.05","749.2","21","710.1","710.1","749.6","749.2"],["20/08/2026","1.43","759.9","5342","760","751.8","749.2","759.9"],["24/08/2026","2.32","794.3","297884","819","785","776.3","794.3"],["25/08/2026","-0.26","792.2","73533","833","777","794.3","792.2"],["26/08/2026","-1.73","778.5","23225","792.2","777","792.2","778.5"],["27/08/2026","6.32","827.7","240193","832","781.9","778.5","827.7"],["31/08/2026","-2.78","821.1","6675","859.9","820","844.6","821.1"],["01/09/2026","0.66","826.5","6860","849.9","787","821.1","826.5"],["02/09/2026","0.27","828.7","245","844.5","844.5","826.5","828.7"]]
×
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
קווינקו
מספר נייר
386011
סימול
קנקו
ISIN
IL0003860116
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
