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","460","0","23","23","23","23"],["05/09/2016","0","460","0","23","23","23","23"],["06/09/2016","0","460","0","23","23","23","23"],["07/09/2016","0","460","0","23","23","23","23"],["08/09/2016","0","460","0","23","23","23","23"],["11/09/2016","0","460","0","23","23","23","23"],["12/09/2016","0","460","0","23","23","23","23"],["13/09/2016","0","460","0","23","23","23","23"],["14/09/2016","0","460","0","23","23","23","23"],["15/09/2016","0","460","0","23","23","23","23"],["18/09/2016","0","460","0","23","23","23","23"],["19/09/2016","0","460","0","23","23","23","23"],["20/09/2016","0","460","0","23","23","23","23"],["21/09/2016","0","460","0","23","23","23","23"],["22/09/2016","0","460","0","23","23","23","23"],["25/09/2016","0","460","0","23","23","23","23"],["26/09/2016","0","460","0","23","23","23","23"],["27/09/2016","0","460","0","23","23","23","23"],["28/09/2016","0","460","0","23","23","23","23"],["29/09/2016","0","460","0","23","23","23","23"],["05/10/2016","0","460","0","23","23","23","23"],["06/10/2016","0","460","0","23","23","23","23"],["09/10/2016","0","460","0","23","23","23","23"],["10/10/2016","0","460","0","23","23","23","23"],["13/10/2016","0","460","0","23","23","23","23"],["18/10/2016","0","460","0","23","23","23","23"],["19/10/2016","0","460","0","23","23","23","23"],["20/10/2016","0","460","0","23","23","23","23"],["25/10/2016","0","460","0","23","23","23","23"],["26/10/2016","0","460","0","23","23","23","23"],["27/10/2016","0","460","0","23","23","23","23"],["30/10/2016","0","460","0","23","23","23","23"],["31/10/2016","0","460","0","23","23","23","23"],["01/11/2016","0","460","0","23","23","23","23"],["02/11/2016","0","460","0","23","23","23","23"],["03/11/2016","0","460","0","23","23","23","23"],["06/11/2016","0","460","0","23","23","23","23"],["07/11/2016","0","460","0","23","23","23","23"],["08/11/2016","0","460","0","23","23","23","23"],["09/11/2016","0","460","0","23","23","23","23"],["10/11/2016","0","460","0","23","23","23","23"],["13/11/2016","0","460","0","23","23","23","23"],["14/11/2016","0","460","0","23","23","23","23"],["15/11/2016","0","460","0","23","23","23","23"],["16/11/2016","0","460","0","23","23","23","23"],["17/11/2016","0","460","0","23","23","23","23"],["20/11/2016","0","460","0","23","23","23","23"],["21/11/2016","0","460","0","23","23","23","23"],["22/11/2016","0","460","0","23","23","23","23"],["23/11/2016","0","460","0","23","23","23","23"],["24/11/2016","0","460","0","23","23","23","23"],["27/11/2016","0","460","0","23","23","23","23"],["28/11/2016","0","460","0","23","23","23","23"],["29/11/2016","0","460","0","23","23","23","23"],["30/11/2016","0","460","0","23","23","23","23"],["01/12/2016","0","460","0","23","23","23","23"],["04/12/2016","0","460","0","23","23","23","23"],["05/12/2016","0","460","0","23","23","23","23"],["06/12/2016","0","460","0","23","23","23","23"],["07/12/2016","0","460","0","23","23","23","23"],["08/12/2016","0","460","0","23","23","23","23"],["11/12/2016","0","460","0","23","23","23","23"],["12/12/2016","0","460","0","23","23","23","23"],["13/12/2016","0","460","0","23","23","23","23"],["14/12/2016","0","460","0","23","23","23","23"],["15/12/2016","0","460","0","23","23","23","23"],["18/12/2016","0","460","0","23","23","23","23"],["19/12/2016","0","460","0","23","23","23","23"],["20/12/2016","0","460","0","23","23","23","23"],["21/12/2016","0","460","0","23","23","23","23"],["22/12/2016","0","460","0","23","23","23","23"],["25/12/2016","2.17","470","16975","25.3","22.8","23","23.5"],["26/12/2016","-14.04","404","17421","22.2","18.6","23.5","20.2"],["27/12/2016","-10.89","360","2707","18.8","17","20.2","18"],["28/12/2016","0","360","0","18","18","18","18"],["29/12/2016","0","360","10780","18","17.8","18","18"],["01/01/2017","-0.56","358","5355","18","17","18","17.9"],["02/01/2017","1.68","364","3640","18.2","18.2","17.9","18.2"],["03/01/2017","6.04","386","13873","20.1","18.5","18.2","19.3"],["04/01/2017","2.59","396","8307","19.9","19.7","19.3","19.8"],["05/01/2017","0","396","2600","19.8","19.8","19.8","19.8"],["08/01/2017","0","396","34988","23.5","17.9","19.8","19.8"],["09/01/2017","-1.01","392","8635","19.8","19.3","19.8","19.6"],["10/01/2017","1.53","398","5163","19.9","19.6","19.6","19.9"],["11/01/2017","0","398","0","19.9","19.9","19.9","19.9"],["12/01/2017","4.52","416","17395","21","20.2","19.9","20.8"],["15/01/2017","0.96","420","8793","21.1","20.8","20.8","21"],["16/01/2017","0.48","422","4631","21.1","21","21","21.1"],["17/01/2017","-0.95","418","12994","21.5","20.5","21.1","20.9"],["18/01/2017","-6.22","392","4614","20.1","19","20.9","19.6"],["19/01/2017","3.06","404","6072","20.5","19.8","19.6","20.2"],["22/01/2017","-3.47","390","41842","20.5","19.2","20.2","19.5"],["23/01/2017","1.03","394","6823","20","18.6","19.5","19.7"],["24/01/2017","2.54","404","8669","20.5","19.8","19.7","20.2"],["25/01/2017","0","404","0","20.2","20.2","20.2","20.2"],["26/01/2017","0","404","0","20.2","20.2","20.2","20.2"],["29/01/2017","4.95","424","19128","22.5","19.1","19.1","21.2"],["30/01/2017","1.42","430","4300","21.5","21.5","21.2","21.5"],["31/01/2017","-2.79","418","17362","21.5","20","21.5","20.9"],["01/02/2017","0","418","0","20.9","20.9","20.9","20.9"],["02/02/2017","0","418","0","20.9","20.9","20.9","20.9"],["05/02/2017","0","418","0","20.9","20.9","20.9","20.9"],["06/02/2017","-4.78","398","1910","19.9","19.9","20.9","19.9"],["07/02/2017","0","398","0","19.9","19.9","19.9","19.9"],["08/02/2017","-1.01","394","2035","19.8","18.5","18.5","19.7"],["09/02/2017","0","394","0","19.7","19.7","19.7","19.7"],["12/02/2017","0","394","0","19.7","19.7","19.7","19.7"],["13/02/2017","0","394","0","19.7","19.7","19.7","19.7"],["14/02/2017","0","394","0","19.7","19.7","19.7","19.7"],["15/02/2017","0","394","0","19.7","19.7","19.7","19.7"],["16/02/2017","0","394","26","19.9","19.9","19.7","19.7"],["19/02/2017","-6.09","370","11640","18.9","18.1","19.7","18.5"],["20/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["21/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["22/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["23/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["26/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["27/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["28/02/2017","0","370","0","18.5","18.5","18.5","18.5"],["01/03/2017","-5.41","350","34411","18.5","16.3","18.5","17.5"],["02/03/2017","0","350","0","17.5","17.5","17.5","17.5"],["05/03/2017","0","350","0","17.5","17.5","17.5","17.5"],["06/03/2017","0","350","0","17.5","17.5","17.5","17.5"],["07/03/2017","0","350","0","17.5","17.5","17.5","17.5"],["08/03/2017","-1.71","344","21230","17.5","16.5","17.5","17.2"],["09/03/2017","0","344","0","17.2","17.2","17.2","17.2"],["13/03/2017","0","344","0","17.2","17.2","17.2","17.2"],["14/03/2017","0","344","0","17.2","17.2","17.2","17.2"],["15/03/2017","2.33","352","2259","17.6","17.6","17.2","17.6"],["16/03/2017","0","352","0","17.6","17.6","17.6","17.6"],["19/03/2017","0","352","0","17.6","17.6","17.6","17.6"],["20/03/2017","0","352","36641","17.6","16.8","17.6","17.6"],["21/03/2017","0","352","0","17.6","17.6","17.6","17.6"],["22/03/2017","0","352","0","17.6","17.6","17.6","17.6"],["23/03/2017","0","352","0","17.6","17.6","17.6","17.6"],["26/03/2017","-1.7","346","10560","17.6","16.6","17.6","17.3"],["27/03/2017","0","346","0","17.3","17.3","17.3","17.3"],["28/03/2017","0","346","0","17.3","17.3","17.3","17.3"],["29/03/2017","0","346","0","17.3","17.3","17.3","17.3"],["30/03/2017","0","346","0","17.3","17.3","17.3","17.3"],["02/04/2017","0","346","10000","17.3","17.3","17.3","17.3"],["03/04/2017","0","346","0","17.3","17.3","17.3","17.3"],["04/04/2017","-1.73","340","17692","17.3","16.3","17.3","17"],["05/04/2017","-1.76","334","12012","16.9","16","17","16.7"],["06/04/2017","-1.8","328","3924","16.6","16.1","16.7","16.4"],["09/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["12/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["13/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["18/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["19/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["20/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["23/04/2017","0","328","166","16.4","16.4","16.4","16.4"],["24/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["25/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["26/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["27/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["30/04/2017","0","328","0","16.4","16.4","16.4","16.4"],["03/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["04/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["07/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["08/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["09/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["10/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["11/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["14/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["15/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["16/05/2017","0","328","4920","16.4","16.4","16.4","16.4"],["17/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["18/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["21/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["22/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["23/05/2017","0","328","0","16.4","16.4","16.4","16.4"],["24/05/2017","-5.49","310","8662","16.4","13.8","16.4","15.5"],["25/05/2017","5.81","328","27878","16.5","16.3","15.5","16.4"],["28/05/2017","-0.61","326","8818","16.6","16.1","16.4","16.3"],["29/05/2017","1.23","330","4125","16.5","16.5","16.3","16.5"],["01/06/2017","0","330","0","16.5","16.5","16.5","16.5"],["04/06/2017","-0.61","328","10004","16.4","16.4","16.5","16.4"],["05/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["06/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["07/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["08/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["11/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["12/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["13/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["14/06/2017","0","328","0","16.4","16.4","16.4","16.4"],["15/06/2017","0","328","16400","16.4","16.4","16.4","16.4"],["18/06/2017","0","328","8200","16.4","16.4","16.4","16.4"],["19/06/2017","14.63","376","50331","22","16.5","16.4","18.8"],["20/06/2017","1.06","380","9883","19","19","19","19"],["21/06/2017","8.42","412","2808","22","20.4","19","20.6"],["22/06/2017","0.97","416","1000","21","21","21","20.8"],["25/06/2017","1.92","424","5091","24","20.8","20.8","21.2"],["26/06/2017","9.91","466","8788","24","22","21.2","23.3"],["27/06/2017","5.58","492","23772","26","24","24","24.6"],["28/06/2017","-8.54","450","3284","24.6","22.2","24.6","22.5"],["29/06/2017","0","450","6000","22.5","22.5","22.5","22.5"],["02/07/2017","0","450","7572","22.5","22.4","22.5","22.5"],["03/07/2017","0","450","0","22.5","22.5","22.5","22.5"],["04/07/2017","0","450","0","22.5","22.5","22.5","22.5"],["05/07/2017","0","450","0","22.5","22.5","22.5","22.5"],["06/07/2017","-7.11","418","10188","23.4","20","22.5","20.9"],["09/07/2017","6.22","444","3943","23","21.3","20.9","22.2"],["10/07/2017","7.66","478","5008","24","23.8","22.2","23.9"],["11/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["12/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["13/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["16/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["17/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["18/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["19/07/2017","0","478","0","23.9","23.9","23.9","23.9"],["20/07/2017","-5.02","454","2774","22.7","22.7","23.9","22.7"],["23/07/2017","-14.1","390","23448","23.3","18.9","22.7","19.5"],["24/07/2017","-2.56","380","32092","20.4","18.9","20.4","19"],["25/07/2017","0","380","2","19.2","19.2","19.2","19"],["26/07/2017","0","380","15000","19","19","19","19"],["27/07/2017","-9.47","344","2037","18","17","18","17.2"],["30/07/2017","0","344","52","17.2","17.2","17.2","17.2"],["31/07/2017","0","344","2","17.4","17.4","17.4","17.2"],["02/08/2017","0","344","0","17.3","17.3","17.3","17.2"],["03/08/2017","-3.49","332","1729","16.5","16.5","17.2","16.6"],["06/08/2017","-0.6","330","2475","16.5","16.5","16.5","16.5"],["07/08/2017","0","330","0","16.5","16.5","16.5","16.5"],["08/08/2017","0","330","0","16.5","16.5","16.5","16.5"],["09/08/2017","0","330","0","16.5","16.5","16.5","16.5"],["10/08/2017","0","330","0","16.5","16.5","16.5","16.5"],["13/08/2017","0","330","0","16.7","16.7","16.7","16.5"],["14/08/2017","0","330","0","16.5","16.5","16.5","16.5"],["15/08/2017","14.55","378","2","18.9","16.7","16.7","18.9"],["16/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["17/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["20/08/2017","0","378","5","19","19","19","18.9"],["21/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["22/08/2017","0","378","2","19.1","19.1","19.1","18.9"],["23/08/2017","0","378","0","19.1","19.1","19.1","18.9"],["24/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["27/08/2017","0","378","2","19.1","19.1","19.1","18.9"],["28/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["29/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["30/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["31/08/2017","0","378","0","18.9","18.9","18.9","18.9"],["03/09/2017","-2.65","368","10274","18.9","17.7","18.9","18.4"],["04/09/2017","-2.17","360","6480","18","18","18.4","18"],["05/09/2017","0","360","6480","18","18","18","18"],["06/09/2017","0","360","27000","18","18","18","18"],["07/09/2017","0","360","0","18","18","18","18"],["10/09/2017","0","360","6","18","18","18","18"],["11/09/2017","0","360","0","18","18","18","18"],["12/09/2017","0","360","36","17.2","17.2","17.2","18"],["13/09/2017","0","360","0","18","18","18","18"],["14/09/2017","0","360","0","18","18","18","18"],["17/09/2017","6.11","382","3821","20","18.4","18","19.1"],["18/09/2017","0","382","2","19.5","19.5","19.5","19.1"],["19/09/2017","0","382","1","19.5","19.5","19.5","19.1"],["24/09/2017","0","382","0","19.1","19.1","19.1","19.1"],["25/09/2017","0","382","2","19.4","19.4","19.4","19.1"],["26/09/2017","0","382","2","19.4","19.4","19.4","19.1"],["27/09/2017","0","382","0","19.1","19.1","19.1","19.1"],["28/09/2017","0","382","0","19.1","19.1","19.1","19.1"],["01/10/2017","0","382","0","19.1","19.1","19.1","19.1"],["02/10/2017","0","382","0","19.1","19.1","19.1","19.1"],["03/10/2017","-3.14","370","2035","18.5","18.5","19.1","18.5"],["08/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["09/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["10/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["15/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["16/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["17/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["18/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["19/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["22/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["23/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["24/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["25/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["26/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["29/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["30/10/2017","0","370","0","18.5","18.5","18.5","18.5"],["31/10/2017","0","370","3700","18.5","18.5","18.5","18.5"],["01/11/2017","0","370","4","19.5","19.5","19.5","18.5"],["02/11/2017","0","370","0","19.4","19.4","19.4","18.5"],["05/11/2017","0","370","2","19.4","19.4","19.4","18.5"],["06/11/2017","-2.16","362","2011","18.1","18.1","18.5","18.1"],["07/11/2017","0","362","2","18.3","18.3","18.3","18.1"],["08/11/2017","0","362","0","18.1","18.1","18.1","18.1"],["09/11/2017","0","362","0","18.1","18.1","18.1","18.1"],["12/11/2017","0","362","0","18.1","18.1","18.1","18.1"],["13/11/2017","0","362","0","18.1","18.1","18.1","18.1"],["14/11/2017","0","362","0","18.1","18.1","18.1","18.1"],["15/11/2017","0","362","0","18.1","18.1","18.1","18.1"],["16/11/2017","2.76","372","4092","19","18.2","18.1","18.6"],["19/11/2017","0","372","0","18.6","18.6","18.6","18.6"],["20/11/2017","4.3","388","37634","20","19.3","19.4","19.4"],["21/11/2017","0","388","0","19.4","19.4","19.4","19.4"],["22/11/2017","4.12","404","4444","20.3","20.1","19.4","20.2"],["23/11/2017","20.79","488","43718","25.5","20.8","20.8","24.4"],["26/11/2017","2.05","498","23990","25.5","24.4","24.4","24.9"],["27/11/2017","1.2","504","23128","25.5","24.8","24.9","25.2"],["28/11/2017","-3.57","486","39738","25.5","23.6","25.2","24.3"],["29/11/2017","4.94","510","2943","25.7","25.5","24.3","25.5"],["30/11/2017","0","510","0","25.5","25.5","25.5","25.5"],["03/12/2017","0","510","0","25.5","25.5","25.5","25.5"],["04/12/2017","1.96","520","23052","28","24.2","25.5","26"],["05/12/2017","1.54","528","6296","26.7","26","26","26.4"],["06/12/2017","1.89","538","32064","27.5","25.9","26.4","26.9"],["07/12/2017","3.35","556","5800","28","27.5","26.9","27.8"],["10/12/2017","0","556","26000","27.8","27.8","27.8","27.8"],["11/12/2017","1.44","564","8457","28.5","27.8","27.8","28.2"],["12/12/2017","0.35","566","25774","28.9","27.5","28.2","28.3"],["13/12/2017","2.12","578","10120","29","28.8","28.3","28.9"],["14/12/2017","0","578","2165","28.9","28.9","28.9","28.9"],["17/12/2017","0","578","0","28.9","28.9","28.9","28.9"],["18/12/2017","-4.5","552","3067","27.6","27.6","28.9","27.6"],["19/12/2017","0","552","0","27.6","27.6","27.6","27.6"],["20/12/2017","3.99","574","20542","29.2","28.2","29.2","28.7"],["21/12/2017","1.05","580","2262","29","29","28.7","29"],["24/12/2017","0","580","0","29","29","29","29"],["25/12/2017","0","580","0","29","29","29","29"],["26/12/2017","0","580","0","29","29","29","29"],["27/12/2017","0","580","0","29","29","29","29"],["28/12/2017","0","580","0","29","29","29","29"],["31/12/2017","-1.03","574","8637","29.4","27.9","29","28.7"],["01/01/2018","4.53","600","2100","30","30","28.7","30"],["02/01/2018","-2.67","584","2858","29.2","29.2","30","29.2"],["03/01/2018","1.71","594","15294","31.9","28.6","29.2","29.7"],["04/01/2018","2.36","608","1348","30.8","30.8","29.7","30.4"],["07/01/2018","0","608","0","30.4","30.4","30.4","30.4"],["08/01/2018","0","608","0","30.4","30.4","30.4","30.4"],["09/01/2018","0","608","0","30.4","30.4","30.4","30.4"],["10/01/2018","0","608","0","30.4","30.4","30.4","30.4"],["11/01/2018","0","608","0","30.4","30.4","30.4","30.4"],["14/01/2018","-2.3","594","20156","30.2","28","30.4","29.7"],["15/01/2018","-6.73","554","8817","28.1","26.8","29.7","27.7"],["16/01/2018","0","554","1939","27.7","27.7","27.7","27.7"],["17/01/2018","0","554","0","27.7","27.7","27.7","27.7"],["18/01/2018","0","554","40601","28.9","26.1","27.7","27.7"],["21/01/2018","-2.53","540","80263","29.9","27","27.7","27"],["22/01/2018","-8.89","492","8435","25.5","23.8","27","24.6"],["23/01/2018","0","492","0","24.6","24.6","24.6","24.6"],["24/01/2018","0","492","0","24.6","24.6","24.6","24.6"],["25/01/2018","-6.1","462","82751","25.9","22.8","24.6","23.1"],["28/01/2018","28.57","594","96851","32","23.3","23.1","29.7"],["29/01/2018","-12.12","522","245110","28.5","25","28","26.1"],["30/01/2018","-7.66","482","52990","26.5","24","26.5","24.1"],["31/01/2018","-6.64","450","170430","25","22","24.1","22.5"],["01/02/2018","8.44","488","11562","24.9","23.8","22.5","24.4"],["04/02/2018","-4.92","464","2578","23.2","23.2","24.4","23.2"],["05/02/2018","-4.74","442","18115","22.6","22","23.2","22.1"],["06/02/2018","1.81","450","1012","23","23","22.1","22.5"],["07/02/2018","8","486","8959","24.8","23.6","24.8","24.3"],["08/02/2018","0.41","488","498","24.9","24.9","24.9","24.4"],["11/02/2018","-6.56","456","4082","23.4","22.2","24.4","22.8"],["12/02/2018","0","456","0","22.8","22.8","22.8","22.8"],["13/02/2018","0","456","0","22.8","22.8","22.8","22.8"],["14/02/2018","-1.32","450","53775","24.8","21","22.8","22.5"],["15/02/2018","8","486","4391","24.9","23.6","24.9","24.3"],["18/02/2018","19.88","582.6","7224","656.1","534.5","656.1","582.6"],["19/02/2018","-7.48","539","2776","539","539","582.6","539"],["20/02/2018","-11.04","479.5","13834","504.5","460","539","479.5"],["21/02/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["22/02/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["25/02/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["26/02/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["27/02/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["28/02/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["04/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["05/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["06/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["07/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["08/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["11/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["12/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["13/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["14/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["15/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["18/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["19/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["20/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["21/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["22/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["25/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["26/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["27/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["28/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["29/03/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["01/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["02/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["03/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["04/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["08/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["09/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["10/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["11/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["12/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["15/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["16/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["17/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["22/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["23/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["24/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["25/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["26/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["29/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["30/04/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["01/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["02/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["03/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["06/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["07/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["08/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["09/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["10/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["13/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["14/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["15/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["16/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["17/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["21/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["22/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["23/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["24/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["27/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["28/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["29/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["30/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["31/05/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["03/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["04/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["05/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["06/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["07/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["10/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["11/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["12/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["13/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["14/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["17/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["18/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["19/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["20/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["21/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["24/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["25/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["26/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["27/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["28/06/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["01/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["02/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["03/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["04/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["05/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["08/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["09/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["10/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["11/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["12/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["15/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["16/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["17/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["18/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["19/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["23/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["24/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["25/07/2018","0","479.5","0","479.5","479.5","479.5","479.5"],["26/07/2018","3.65","497","2734","497","497","479.5","497"],["29/07/2018","0.02","497.1","10","516","516","516","497.1"],["30/07/2018","0","497.1","0","497.1","497.1","497.1","497.1"],["31/07/2018","0","497.1","0","497.1","497.1","497.1","497.1"],["01/08/2018","-3.82","478.1","1912","478.1","478.1","497.1","478.1"],["02/08/2018","-3.83","459.8","2115","459.8","459.8","459.8","459.8"],["05/08/2018","0.89","463.9","1856","463.9","463.9","459.8","463.9"],["06/08/2018","0","463.9","0","463.9","463.9","463.9","463.9"],["07/08/2018","3.84","481.7","1927","481.7","481.7","463.9","481.7"],["08/08/2018","2.68","494.6","1978","494.9","494","481.7","494.6"],["09/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["12/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["13/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["14/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["15/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["16/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["19/08/2018","0","494.6","0","494.6","494.6","494.6","494.6"],["20/08/2018","-3.82","475.7","1903","475.7","475.7","475.7","475.7"],["21/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["22/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["23/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["26/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["27/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["28/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["29/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["30/08/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["02/09/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["03/09/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["04/09/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["05/09/2018","0","475.7","0","475.7","475.7","475.7","475.7"],["06/09/2018","-5","451.9","1898","451.9","451.9","475.7","451.9"],["12/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["13/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["16/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["17/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["20/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["25/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["26/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["27/09/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["02/10/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["03/10/2018","0","451.9","0","451.9","451.9","451.9","451.9"],["04/10/2018","15.93","523.9","36959","560.7","469.3","451.9","523.9"],["07/10/2018","4.26","546.2","14337","570","527.2","523.9","546.2"],["08/10/2018","0","546.2","0","546.2","546.2","546.2","546.2"],["09/10/2018","0","546.2","0","546.2","546.2","546.2","546.2"],["10/10/2018","0","546.2","0","546.2","546.2","546.2","546.2"],["11/10/2018","-6.21","512.3","2254","512.3","512.3","546.2","512.3"],["14/10/2018","2.64","525.8","2965","532","525","512.3","525.8"],["15/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["16/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["17/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["18/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["21/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["22/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["23/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["24/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["25/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["28/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["29/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["31/10/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["01/11/2018","0","525.8","0","525.8","525.8","525.8","525.8"],["04/11/2018","3.2","542.6","3527","559.8","530","525.8","542.6"],["05/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["06/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["07/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["08/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["11/11/2018","0","542.6","5","542.6","542.6","542.6","542.6"],["12/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["13/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["14/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["15/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["18/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["19/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["20/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["21/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["22/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["25/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["26/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["27/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["28/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["29/11/2018","0","542.6","0","542.6","542.6","542.6","542.6"],["02/12/2018","-3.81","521.9","3862","521.9","521.8","542.6","521.9"],["03/12/2018","0","521.9","0","521.9","521.9","521.9","521.9"],["04/12/2018","-0.56","519","18575","519","518.9","521.9","519"],["05/12/2018","0.15","519.8","25877","542.6","518.2","519","519.8"],["06/12/2018","3.67","538.9","2996","539","538.9","519.8","538.9"],["09/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["10/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["11/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["12/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["13/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["16/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["17/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["18/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["19/12/2018","0","538.9","0","538.9","538.9","538.9","538.9"],["20/12/2018","-3.82","518.3","1918","518.3","518.3","538.9","518.3"],["23/12/2018","0","518.3","0","518.3","518.3","518.3","518.3"],["24/12/2018","0","518.3","0","518.3","518.3","518.3","518.3"],["25/12/2018","0","518.3","0","518.3","518.3","518.3","518.3"],["26/12/2018","0","518.3","0","518.3","518.3","518.3","518.3"],["27/12/2018","2.95","533.6","2972","539","518.3","518.3","533.6"],["30/12/2018","0","533.6","0","533.6","533.6","533.6","533.6"],["31/12/2018","0","533.6","0","533.6","533.6","533.6","533.6"],["01/01/2019","1.69","542.6","2008","542.6","542.6","533.6","542.6"],["02/01/2019","0","542.6","0","542.6","542.6","542.6","542.6"],["03/01/2019","0","542.6","0","542.6","542.6","542.6","542.6"],["06/01/2019","0","542.6","108520","542.6","542.6","542.6","542.6"],["07/01/2019","-0.48","540","4001","540","540","542.6","540"],["08/01/2019","0","540","0","540","540","540","540"],["09/01/2019","0","540","0","540","540","540","540"],["10/01/2019","0","540","0","540","540","540","540"],["13/01/2019","0","540","0","540","540","540","540"],["14/01/2019","0","540","0","540","540","540","540"],["15/01/2019","0","540","0","540","540","540","540"],["16/01/2019","0","540","0","540","540","540","540"],["17/01/2019","0","540","9995","540","540","540","540"],["20/01/2019","-1.15","533.8","13938","539.9","519.2","540","533.8"],["21/01/2019","0","533.8","0","533.8","533.8","533.8","533.8"],["22/01/2019","-2.9","518.3","11475","538.8","493.7","533.8","518.3"],["23/01/2019","3.84","538.2","2045","540","538.2","518.3","538.2"],["24/01/2019","0","538.2","0","538.2","538.2","538.2","538.2"],["27/01/2019","-4.01","516.6","83292","539","492.7","538.2","516.6"],["28/01/2019","3.76","536","1983","536","536","516.6","536"],["29/01/2019","0","536","0","536","536","536","536"],["30/01/2019","-0.88","531.3","14573","539","515.5","536","531.3"],["31/01/2019","1.62","539.9","2160","539.9","539.9","531.3","539.9"],["03/02/2019","3.82","560.5","2102","560.5","560.5","539.9","560.5"],["04/02/2019","1.78","570.5","88695","582","566.4","560.5","570.5"],["05/02/2019","0.79","575","2501","575","575","570.5","575"],["06/02/2019","0.09","575.5","2878","577","575","575","575.5"],["07/02/2019","0","575.5","5180","575.5","575.5","575.5","575.5"],["10/02/2019","0","575.5","2480","575.5","575.5","575.5","575.5"],["11/02/2019","-3.91","553","2057","560","553","575.5","553"],["12/02/2019","2.86","568.8","12832","574.2","551","574.2","568.8"],["13/02/2019","0","568.8","0","568.8","568.8","568.8","568.8"],["14/02/2019","-0.9","563.7","86613","577","544","547","563.7"],["17/02/2019","20.19","677.5","707064","798","577","563.7","677.5"],["18/02/2019","4.84","710.3","105165","770","580","677.5","710.3"],["19/02/2019","-4.29","679.8","27701","756","666","710.3","679.8"],["20/02/2019","3.65","704.6","56098","740","675","679.8","704.6"],["21/02/2019","2.06","719.1","8867","720","717.9","704.6","719.1"],["24/02/2019","-13.48","622.2","33873","718.8","605.8","719.1","622.2"],["25/02/2019","-4.03","597.1","57707","650.4","550","583.8","597.1"],["26/02/2019","6.68","637","42496","656.8","603.7","603.7","637"],["27/02/2019","-2.54","620.8","40482","655","574.8","637","620.8"],["28/02/2019","5.65","655.9","10842","675","644.7","620.8","655.9"],["03/03/2019","-14.53","560.6","114418","718","510","655.9","560.6"],["04/03/2019","-7.96","516","103201","560.6","504","560.6","516"],["05/03/2019","-11.32","457.6","50254","559.9","430","516","457.6"],["06/03/2019","-4.79","435.7","48600","440.1","402.9","457.6","435.7"],["07/03/2019","6.75","465.1","152441","518.2","380","452.4","465.1"],["10/03/2019","8.69","505.5","9352","530","470","482.9","505.5"],["11/03/2019","-3.48","487.9","15709","510","477","505.5","487.9"],["12/03/2019","0.72","491.4","37450","519","489","506.6","491.4"],["13/03/2019","3.79","510","1555","510.3","491.4","491.4","510"],["14/03/2019","0","510","0","510","510","510","510"],["17/03/2019","0","510","0","510","510","510","510"],["18/03/2019","0","510","0","510","510","510","510"],["19/03/2019","0","510","0","510","510","510","510"],["20/03/2019","0","510","0","510","510","510","510"],["24/03/2019","9.08","556.3","11404","580","529.6","510","556.3"],["25/03/2019","1.01","561.9","27557","579.9","558.9","556.3","561.9"],["26/03/2019","3.84","583.5","1809","585","583.5","561.9","583.5"],["27/03/2019","0.53","586.6","6752","592","583.5","583.5","586.6"],["28/03/2019","9.15","640.3","76159","677","595","586.6","640.3"],["31/03/2019","6.95","684.8","37465","700","665.8","640.3","684.8"],["01/04/2019","5.01","719.1","12139","721","711.1","711.1","719.1"],["02/04/2019","0.54","723","5994","724","720","719.1","723"],["03/04/2019","-0.41","720","7495","720","719.9","723","720"],["04/04/2019","0","720","0","720","720","720","720"],["07/04/2019","0","720","0","720","720","720","720"],["08/04/2019","-0.01","719.9","3995","719.9","719.9","720","719.9"],["10/04/2019","0","719.9","0","719.9","719.9","719.9","719.9"],["11/04/2019","-2.76","700","5005","700","700","719.9","700"],["14/04/2019","0","700","0","700","700","700","700"],["15/04/2019","0.69","704.8","504","719.9","719.9","719.9","704.8"],["16/04/2019","-3.83","677.8","1966","677.8","677.8","704.8","677.8"],["17/04/2019","3.92","704.4","2120","719.8","703.8","703.8","704.4"],["18/04/2019","-11.04","626.6","26141","703","600","704.4","626.6"],["21/04/2019","0.03","626.8","20","650.7","650.7","650.7","626.8"],["22/04/2019","-0.43","624.1","4924","650.9","624","650.9","624.1"],["23/04/2019","0.03","624.3","13","647","647","647","624.3"],["24/04/2019","0.03","624.5","13","648.3","648.3","648.3","624.5"],["28/04/2019","-3.8","600.8","3677","638","600.6","638","600.8"],["29/04/2019","3.91","624.3","13509","646.2","615.2","600.8","624.3"],["30/04/2019","-4.26","597.7","8080","609.3","594.3","624.3","597.7"],["01/05/2019","-0.87","592.5","16039","610","585","597.7","592.5"],["02/05/2019","-2.35","578.6","6370","579","578.1","592.5","578.6"],["05/05/2019","-8.28","530.7","32470","578","513","578.6","530.7"],["06/05/2019","0.02","530.8","11","543.6","543.6","543.6","530.8"],["07/05/2019","-2.43","517.9","4522","518","517.9","530.8","517.9"],["12/05/2019","0","517.9","0","517.9","517.9","517.9","517.9"],["13/05/2019","5.19","544.8","22823","624","513","517.9","544.8"],["14/05/2019","-4.92","518","19860","550","506.5","550","518"],["15/05/2019","0","518","0","518","518","518","518"],["16/05/2019","2.41","530.5","2653","530.5","530.5","518","530.5"],["19/05/2019","0","530.5","0","530.5","530.5","530.5","530.5"],["20/05/2019","0","530.5","0","530.5","530.5","530.5","530.5"],["21/05/2019","0.02","530.6","11","550","550","550","530.6"],["22/05/2019","0","530.6","5","543.5","543.5","543.5","530.6"],["23/05/2019","0","530.6","0","530.6","530.6","530.6","530.6"],["26/05/2019","0","530.6","0","530.6","530.6","530.6","530.6"],["27/05/2019","0","530.6","0","530.6","530.6","530.6","530.6"],["28/05/2019","0.02","530.7","11","543.5","543.5","543.5","530.7"],["29/05/2019","0","530.7","0","530.7","530.7","530.7","530.7"],["30/05/2019","0","530.7","0","530.7","530.7","530.7","530.7"],["02/06/2019","-2.41","517.9","2968","543.6","517.8","543.6","517.9"],["03/06/2019","0","517.9","0","517.9","517.9","517.9","517.9"],["04/06/2019","0","517.9","0","517.9","517.9","517.9","517.9"],["05/06/2019","-2.43","505.3","2890","505.3","505.3","517.9","505.3"],["06/06/2019","0","505.3","0","505.3","505.3","505.3","505.3"],["10/06/2019","0","505.3","0","505.3","505.3","505.3","505.3"],["11/06/2019","0","505.3","0","505.3","505.3","505.3","505.3"],["12/06/2019","-2.43","493","4768","493.1","493","505.3","493"],["13/06/2019","0","493","0","493","493","493","493"],["16/06/2019","0","493","0","493","493","493","493"],["17/06/2019","-5.52","465.8","23980","481","457.9","493","465.8"],["18/06/2019","0.02","465.9","10","477.1","477.1","477.1","465.9"],["19/06/2019","-7.49","431","21677","455","415","465.9","431"],["20/06/2019","-0.19","430.2","8384","441.6","420.6","441.5","430.2"],["23/06/2019","0","430.2","0","430.2","430.2","430.2","430.2"],["24/06/2019","0","430.2","0","430.2","430.2","430.2","430.2"],["25/06/2019","0","430.2","0","430.2","430.2","430.2","430.2"],["26/06/2019","-2.42","419.8","2401","419.8","419.8","430.2","419.8"],["27/06/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["30/06/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["01/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["02/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["03/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["04/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["07/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["08/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["09/07/2019","0","419.8","0","419.8","419.8","419.8","419.8"],["10/07/2019","0.1","420.2","86","430","430","430","420.2"],["11/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["14/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["15/07/2019","0","420.2","9","430.4","430.4","430.4","420.2"],["16/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["17/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["18/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["21/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["22/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["23/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["24/07/2019","0","420.2","0","420.2","420.2","420.2","420.2"],["25/07/2019","-2.43","410","2956","410","410","410","410"],["28/07/2019","0","410","0","410","410","410","410"],["29/07/2019","0","410","0","410","410","410","410"],["30/07/2019","0","410","0","410","410","410","410"],["31/07/2019","0","410","0","410","410","410","410"],["01/08/2019","0","410","0","410","410","410","410"],["04/08/2019","0","410","0","410","410","410","410"],["05/08/2019","-3.63","395.1","5705","400.1","389.9","410","395.1"],["06/08/2019","2.4","404.6","2051","404.7","404.6","395.1","404.6"],["07/08/2019","-2.67","393.8","16987","400.2","371.6","404.6","393.8"],["08/08/2019","0","393.8","0","393.8","393.8","393.8","393.8"],["12/08/2019","0","393.8","0","393.8","393.8","393.8","393.8"],["13/08/2019","0","393.8","0","393.8","393.8","393.8","393.8"],["14/08/2019","0","393.8","0","393.8","393.8","393.8","393.8"],["15/08/2019","-2.41","384.3","2828","384.3","384.3","384.3","384.3"],["18/08/2019","0","384.3","0","384.3","384.3","384.3","384.3"],["19/08/2019","0","384.3","0","384.3","384.3","384.3","384.3"],["20/08/2019","-3.67","370.2","12757","375","368.9","375","370.2"],["21/08/2019","-2.62","360.5","4599","363.6","355","361.2","360.5"],["22/08/2019","0","360.5","0","360.5","360.5","360.5","360.5"],["25/08/2019","-3.66","347.3","4987","351.8","342.5","351.8","347.3"],["26/08/2019","-0.23","346.5","8372","351","341","347.3","346.5"],["27/08/2019","-0.66","344.2","6883","348.3","340","346.5","344.2"],["28/08/2019","-3.98","330.5","20190","347.3","315.2","344.2","330.5"],["29/08/2019","-6.81","308","8897","322","306.8","330.5","308"],["01/09/2019","-1.69","302.8","8913","307.4","300","300.7","302.8"],["02/09/2019","-0.33","301.8","5965","305.3","298","300","301.8"],["03/09/2019","-1.06","298.6","9526","306.3","295","301.8","298.6"],["04/09/2019","0","298.6","0","298.6","298.6","298.6","298.6"],["05/09/2019","0","298.6","0","298.6","298.6","298.6","298.6"],["08/09/2019","0","298.6","0","298.6","298.6","298.6","298.6"],["09/09/2019","0","298.6","0","298.6","298.6","298.6","298.6"],["10/09/2019","-0.64","296.7","6431","299.1","292","298.6","296.7"],["11/09/2019","19.85","355.6","29857","398","317.5","296.7","355.6"],["12/09/2019","0","355.6","0","355.6","355.6","355.6","355.6"],["15/09/2019","0.08","355.9","73","364.3","364.3","364.3","355.9"],["16/09/2019","0.03","356","36","364.6","364.6","364.6","356"],["18/09/2019","0","356","0","356","356","356","356"],["19/09/2019","0","356","0","356","356","356","356"],["22/09/2019","30.17","463.4","2770","476","476","356","463.4"],["23/09/2019","0","463.4","0","463.4","463.4","463.4","463.4"],["24/09/2019","0","463.4","70","463.4","463.4","463.4","463.4"],["25/09/2019","-6.91","431.4","17607","452.2","400","452.2","431.4"],["26/09/2019","-1.9","423.2","4626","431.4","421","431.4","423.2"],["02/10/2019","0","423.2","0","423.2","423.2","423.2","423.2"],["03/10/2019","0","423.2","284","423.2","423.2","423.2","423.2"],["06/10/2019","-4.63","403.6","5703","413","394.2","413","403.6"],["07/10/2019","0","403.6","0","403.6","403.6","403.6","403.6"],["10/10/2019","-2.43","393.8","2780","393.8","393.8","393.8","393.8"],["15/10/2019","-2.41","384.3","2713","384.3","384.3","384.3","384.3"],["16/10/2019","-2.42","375","2648","375","375","375","375"],["17/10/2019","0","375","0","375","375","375","375"],["22/10/2019","-2.43","365.9","2583","365.9","365.9","375","365.9"],["23/10/2019","-2.43","357","1928","357","357","357","357"],["24/10/2019","0","357","0","357","357","357","357"],["27/10/2019","0","357","0","357","357","357","357"],["28/10/2019","0","357","0","357","357","357","357"],["29/10/2019","0","357","0","357","357","357","357"],["30/10/2019","0","357","0","357","357","357","357"],["31/10/2019","0","357","0","357","357","357","357"],["03/11/2019","0","357","0","357","357","357","357"],["04/11/2019","0","357","0","357","357","357","357"],["05/11/2019","0","357","0","357","357","357","357"],["06/11/2019","0","357","0","357","357","357","357"],["07/11/2019","0","357","0","357","357","357","357"],["10/11/2019","0","357","0","357","357","357","357"],["11/11/2019","0","357","0","357","357","357","357"],["12/11/2019","0","357","0","357","357","357","357"],["13/11/2019","0","357","0","357","357","357","357"],["14/11/2019","0","357","0","357","357","357","357"],["17/11/2019","-4.34","341.5","6116","348.4","333","357","341.5"],["18/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["19/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["20/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["21/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["24/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["25/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["26/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["27/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["28/11/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["01/12/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["02/12/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["03/12/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["04/12/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["05/12/2019","0","341.5","0","341.5","341.5","341.5","341.5"],["08/12/2019","0.73","344","250","363","363","341.5","344"],["09/12/2019","0","344","0","344","344","344","344"],["10/12/2019","0","344","0","344","344","344","344"],["11/12/2019","0","344","0","344","344","344","344"],["12/12/2019","0","344","0","344","344","344","344"],["15/12/2019","0","344","0","344","344","344","344"],["16/12/2019","-2.41","335.7","4989","335.8","335.7","344","335.7"],["17/12/2019","-3.54","323.8","4002","327.7","319.9","335.7","323.8"],["18/12/2019","-2.38","316.1","1950","316.1","316.1","323.8","316.1"],["19/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["22/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["23/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["24/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["25/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["26/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["29/12/2019","0","316.1","0","316.1","316.1","316.1","316.1"],["30/12/2019","-3.42","305.3","4634","308.5","300.7","316.1","305.3"],["31/12/2019","0","305.3","0","305.3","305.3","305.3","305.3"],["01/01/2020","0","305.3","0","305.3","305.3","305.3","305.3"],["02/01/2020","0","305.3","0","305.3","305.3","305.3","305.3"],["05/01/2020","0","305.3","2015","305.3","305.3","305.3","305.3"],["06/01/2020","0","305.3","0","305.3","305.3","305.3","305.3"],["07/01/2020","-2.42","297.9","2952","297.9","297.9","305.3","297.9"],["08/01/2020","0","297.9","0","297.9","297.9","297.9","297.9"],["09/01/2020","-2.42","290.7","2881","290.7","290.7","297.9","290.7"],["12/01/2020","-1.96","285","6530","287","283.7","290.7","285"],["13/01/2020","-2.42","278.1","2756","278.1","278.1","285","278.1"],["14/01/2020","-2.41","271.4","2690","271.4","271.4","278.1","271.4"],["15/01/2020","0","271.4","0","271.4","271.4","271.4","271.4"],["16/01/2020","0","271.4","0","271.4","271.4","271.4","271.4"],["19/01/2020","0","271.4","0","271.4","271.4","271.4","271.4"],["20/01/2020","0","271.4","0","271.4","271.4","271.4","271.4"],["21/01/2020","0","271.4","0","271.4","271.4","271.4","271.4"],["22/01/2020","0","271.4","0","271.4","271.4","271.4","271.4"],["23/01/2020","-11.57","240","1956","240","240","271.4","240"],["26/01/2020","-0.71","238.3","231","228.6","228.6","228.6","238.3"],["27/01/2020","0","238.3","593","238.3","238.3","238.3","238.3"],["28/01/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["29/01/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["30/01/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["02/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["03/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["04/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["05/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["06/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["09/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["10/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["11/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["12/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["13/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["16/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["17/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["18/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["19/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["20/02/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["23/02/2020","2.48","244.2","9111","244.2","244.2","244.2","244.2"],["24/02/2020","0","244.2","4884","244.2","244.2","244.2","244.2"],["25/02/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["26/02/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["27/02/2020","0","244.2","6105","244.2","244.2","244.2","244.2"],["01/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["03/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["04/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["05/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["08/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["09/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["11/03/2020","0","244.2","0","244.2","244.2","244.2","244.2"],["12/03/2020","-2.42","238.3","193","195","195","195","238.3"],["15/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["16/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["17/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["18/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["19/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["22/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["23/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["24/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["25/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["26/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["29/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["30/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["31/03/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["01/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["02/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["05/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["06/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["07/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["12/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["13/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["16/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["19/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["20/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["21/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["22/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["23/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["26/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["27/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["30/04/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["03/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["04/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["05/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["06/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["07/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["10/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["11/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["12/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["13/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["14/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["17/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["18/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["19/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["20/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["21/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["24/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["25/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["26/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["27/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["31/05/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["01/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["02/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["03/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["04/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["08/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["09/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["10/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["11/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["14/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["15/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["16/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["17/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["18/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["21/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["22/06/2020","0","238.3","0","238.3","238.3","238.3","238.3"],["23/06/2020","-5.58","225","2250","225","225","238.3","225"],["24/06/2020","-5.33","213","10650","220","210","220","213"],["25/06/2020","-2.35","208","1747","208","208","208","208"],["28/06/2020","0","208","0","208","208","208","208"],["29/06/2020","0","208","0","208","208","208","208"],["30/06/2020","0","208","0","208","208","208","208"],["01/07/2020","-3.85","200","5000","200","200","200","200"],["02/07/2020","-5","190","4750","190","190","190","190"],["05/07/2020","-5.26","180","4500","180","180","180","180"],["06/07/2020","-4.44","172","5951","172","172","172","172"],["07/07/2020","-1.16","170","4250","170","170","170","170"],["08/07/2020","0","170","0","170","170","170","170"],["09/07/2020","-4.71","162","4050","162","162","162","162"],["12/07/2020","0","162","4836","162","162","162","162"],["13/07/2020","0","162","0","162","162","162","162"],["14/07/2020","0","162","0","162","162","162","162"],["15/07/2020","0","162","0","162","162","162","162"],["16/07/2020","0.8","163.3","1017","164","164","164","163.3"],["19/07/2020","0.73","164.5","1155","165","165","165","164.5"],["20/07/2020","0","164.5","0","164.5","164.5","164.5","164.5"],["21/07/2020","0","164.5","0","164.5","164.5","164.5","164.5"],["22/07/2020","3.59","170.4","218","222","222","164.5","170.4"],["23/07/2020","0","170.4","0","170.4","170.4","170.4","170.4"],["26/07/2020","20.31","205","1968","205","205","170.4","205"],["27/07/2020","1.95","209","5225","210","205","205","209"],["28/07/2020","0.48","210","6300","210","210","209","210"],["29/07/2020","0","210","0","210","210","210","210"],["02/08/2020","0","210","0","210","210","210","210"],["03/08/2020","0","210","0","210","210","210","210"],["04/08/2020","0","210","0","210","210","210","210"],["05/08/2020","2.38","215","10004","215","215","210","215"],["06/08/2020","0","215","0","215","215","215","215"],["09/08/2020","0","215","0","215","215","215","215"],["10/08/2020","0","215","0","215","215","215","215"],["11/08/2020","0","215","0","215","215","215","215"],["12/08/2020","0","215","0","215","215","215","215"],["13/08/2020","10.28","237.1","748","299","299","215","237.1"],["16/08/2020","0.59","238.5","250","250","250","250","238.5"],["17/08/2020","0","238.5","0","238.5","238.5","238.5","238.5"],["18/08/2020","0","238.5","0","238.5","238.5","238.5","238.5"],["19/08/2020","5.95","252.7","660","300","300","238.5","252.7"],["20/08/2020","9.54","276.8","396","600","600","252.7","276.8"],["23/08/2020","1.16","280","10234","280","280","276.8","280"],["24/08/2020","0.86","282.4","163","325","325","280","282.4"],["25/08/2020","11.65","315.3","2656","320","320","320","315.3"],["26/08/2020","2.89","324.4","1127","360","339.5","339.5","324.4"],["27/08/2020","0","324.4","0","324.4","324.4","324.4","324.4"],["30/08/2020","47.97","480","5002","480","480","324.4","480"],["31/08/2020","0","480","15139","480","480","480","480"],["01/09/2020","33.13","639","123206","639","639","639","639"],["02/09/2020","0.77","643.9","99704","750","639","639","643.9"],["03/09/2020","-0.05","643.6","56993","643.9","640","643.9","643.6"],["06/09/2020","7.13","689.5","1480","740","740","643.6","689.5"],["07/09/2020","1.39","699.1","4425","740","694","694","699.1"],["08/09/2020","0.7","704","8096","704","704","704","704"],["09/09/2020","-3.79","677.3","2845","677.3","677.3","677.3","677.3"],["10/09/2020","3.35","700","3857","700","700","700","700"],["13/09/2020","0","700","0","700","700","700","700"],["14/09/2020","0","700","0","700","700","700","700"],["15/09/2020","0","700","0","700","700","700","700"],["16/09/2020","0","700","0","700","700","700","700"],["17/09/2020","0","700","7","700","700","700","700"],["21/09/2020","0","700","0","700","700","700","700"],["22/09/2020","-3.8","673.4","2828","673.4","673.4","673.4","673.4"],["23/09/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["24/09/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["29/09/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["30/09/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["01/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["04/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["05/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["06/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["07/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["08/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["11/10/2020","0","673.4","0","673.4","673.4","673.4","673.4"],["12/10/2020","-6.44","630","8385","630","630","673.4","630"],["13/10/2020","-4.76","600","2706","600","600","600","600"],["14/10/2020","-10.97","534.2","3702","577.2","491","577.2","534.2"],["15/10/2020","-12.04","469.9","5103","505","440","505","469.9"],["18/10/2020","-2.11","460","1840","460","460","469.9","460"],["19/10/2020","-1.96","451","9683","451","451","451","451"],["20/10/2020","0","451","0","451","451","451","451"],["21/10/2020","8.47","489.2","1170","500","500","451","489.2"],["22/10/2020","4.52","511.3","1846","619.9","489.2","489.2","511.3"],["25/10/2020","20.79","617.6","1705","629","629","511.3","617.6"],["26/10/2020","0","617.6","16403","617.6","617.6","617.6","617.6"],["27/10/2020","0.06","618","2441","618","618","618","618"],["28/10/2020","-17.31","511","18764","511","511","618","511"],["29/10/2020","7.85","551.1","5153","720","550","550","551.1"],["01/11/2020","9.69","604.5","859","710","710","551.1","604.5"],["02/11/2020","17.11","707.9","15844","720","600","600","707.9"],["03/11/2020","-0.41","705","34989","705","705","705","705"],["04/11/2020","-0.71","700","17766","700","700","700","700"],["05/11/2020","0","700","0","700","700","700","700"],["08/11/2020","-7.14","650","5850","650","650","700","650"],["09/11/2020","0","650","0","650","650","650","650"],["10/11/2020","0","650","0","650","650","650","650"],["11/11/2020","0","650","0","650","650","650","650"],["12/11/2020","0","650","0","650","650","650","650"],["15/11/2020","0","650","0","650","650","650","650"],["16/11/2020","-5.95","611.3","5257","611.7","611","611.7","611.3"],["17/11/2020","0","611.3","312","611","611","611.3","611.3"],["18/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["19/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["22/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["23/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["24/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["25/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["26/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["29/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["30/11/2020","0","611.3","0","611.3","611.3","611.3","611.3"],["01/12/2020","0","611.3","4994","611.3","611.3","611.3","611.3"],["02/12/2020","0","611.3","4994","611.3","611.3","611.3","611.3"],["03/12/2020","0","611.3","122","611.3","611.3","611.3","611.3"],["06/12/2020","0.28","613","16085","613","613","613","613"],["07/12/2020","0","613","1864","613","613","613","613"],["08/12/2020","4.4","640","7674","640","640","613","640"],["09/12/2020","12.5","720","14407","720","720","640","720"],["10/12/2020","0","720","7373","720","720","720","720"],["13/12/2020","1.6","731.5","491","780","780","720","731.5"],["14/12/2020","8.27","792","17788","792","792","792","792"],["15/12/2020","-2.15","775","2558","775","775","775","775"],["16/12/2020","0","775","0","775","775","775","775"],["17/12/2020","0","775","0","775","775","775","775"],["20/12/2020","-7.07","720.2","2377","720.2","720.2","720.2","720.2"],["21/12/2020","0","720.2","0","720.2","720.2","720.2","720.2"],["22/12/2020","0","720.2","0","720.2","720.2","720.2","720.2"],["23/12/2020","0","720.2","0","720.2","720.2","720.2","720.2"],["24/12/2020","0","720.2","0","720.2","720.2","720.2","720.2"],["27/12/2020","-7.21","668.3","14890","668.3","668.3","668.3","668.3"],["28/12/2020","0.1","669","11427","669","669","668.3","669"],["29/12/2020","0","669","0","669","669","669","669"],["30/12/2020","0","669","0","669","669","669","669"],["31/12/2020","0","669","0","669","669","669","669"],["03/01/2021","0","669","2081","669","669","669","669"],["04/01/2021","0","669","0","669","669","669","669"],["05/01/2021","0","669","0","669","669","669","669"],["06/01/2021","0","669","0","669","669","669","669"],["07/01/2021","0","669","0","669","669","669","669"],["10/01/2021","2.39","685","9919","685","685","685","685"],["11/01/2021","0","685","685","685","685","685","685"],["12/01/2021","0","685","6049","685","685","685","685"],["13/01/2021","0","685","4329","685","685","685","685"],["14/01/2021","2.45","701.8","14274","710","685","685","701.8"],["17/01/2021","0","701.8","498","702","702","701.8","701.8"],["18/01/2021","0","701.8","0","701.8","701.8","701.8","701.8"],["19/01/2021","0","701.8","484","701.8","701.8","701.8","701.8"],["20/01/2021","-2.72","682.7","7326","720","680","680","682.7"],["21/01/2021","2.4","699.1","548","750","750","682.7","699.1"],["24/01/2021","20.68","843.7","57025","850","795","795","843.7"],["25/01/2021","42.23","1200","468268","1200","1099","1099","1200"],["26/01/2021","-0.08","1199","123133","1200","1195","1200","1199"],["27/01/2021","-4.25","1148","33832","1150","1122","1122","1148"],["28/01/2021","-12.89","1000","3170","1000","1000","1148","1000"],["31/01/2021","0","1000","10000","1000","1000","1000","1000"],["01/02/2021","8.2","1082","67699","1099","1020","1020","1082"],["02/02/2021","24.77","1350","348025","1350","1299","1299","1350"],["03/02/2021","-8.52","1235","351607","1310","1200","1297","1235"],["04/02/2021","-0.16","1233","49094","1241","1200","1235","1233"],["07/02/2021","0.57","1240","43490","1245","1235","1240","1240"],["08/02/2021","-0.65","1232","16751","1240","1225","1240","1232"],["09/02/2021","-8.2","1131","119729","1186","1112","1186","1131"],["10/02/2021","-2.74","1100","5555","1100","1100","1131","1100"],["11/02/2021","-12.65","960.8","376398","1143","960","1100","960.8"],["14/02/2021","8.87","1046","43896","1135","997","997","1046"],["15/02/2021","16.54","1219","808374","1235","1046","1046","1219"],["16/02/2021","17.15","1428","3475600","1498","1235","1235","1428"],["17/02/2021","-6.44","1336","774099","1509","1300","1482","1336"],["18/02/2021","-6.06","1255","72693","1386","1230","1386","1255"],["21/02/2021","9.08","1369","143500","1400","1329","1255","1369"],["22/02/2021","1.46","1389","133928","1450","1369","1369","1389"],["23/02/2021","-15.12","1179","249045","1390","1143","1389","1179"],["24/02/2021","3.73","1223","113973","1260","1200","1200","1223"],["25/02/2021","-8.42","1120","123700","1189","1081","1223","1120"],["28/02/2021","-5.45","1059","35792","1152","1020","1090","1059"],["01/03/2021","-5.29","1003","102898","1100","1000","1100","1003"],["02/03/2021","0.2","1005","164235","1099","980","1003","1005"],["03/03/2021","8.66","1092","24528","1123","1040","1005","1092"],["04/03/2021","0.82","1101","15549","1127","1080","1092","1101"],["07/03/2021","0.09","1102","18194","1110","1100","1100","1102"],["08/03/2021","-9.61","996.1","62998","1050","981","1102","996.1"],["09/03/2021","1.7","1013","14894","1055","977","1055","1013"],["10/03/2021","7.5","1089","10126","1130","1058","1130","1089"],["11/03/2021","-9.61","984.4","53367","1040","960","1089","984.4"],["14/03/2021","7.07","1054","17651","1090","1009","984.4","1054"],["15/03/2021","1.99","1075","47146","1092","950","1054","1075"],["16/03/2021","-9.48","973.1","97307","1030","950","1075","973.1"],["17/03/2021","-6.94","905.6","197974","975","877","973.1","905.6"],["18/03/2021","-2.01","887.4","30856","913.9","850","905.6","887.4"],["21/03/2021","0","887.4","0","887.4","887.4","887.4","887.4"],["22/03/2021","-24.87","666.7","2020189","738","650","701","666.7"],["24/03/2021","6.12","707.5","1929158","734","695.6","722","707.5"],["25/03/2021","-4","679.2","274496","709","654","707.5","679.2"],["29/03/2021","-2.28","663.7","135464","686","650","686","663.7"],["30/03/2021","0","663.7","39271","681","650","664","663.7"],["31/03/2021","6.4","706.2","156800","717.9","687.9","663.7","706.2"],["01/04/2021","-1.36","696.6","101891","727.3","688","727.3","696.6"],["04/04/2021","-5.94","655.2","320690","705","641","705","655.2"],["05/04/2021","-1.69","644.1","111902","656","640","655.2","644.1"],["06/04/2021","-3.79","619.7","79060","646.7","606.1","644.1","619.7"],["07/04/2021","-1.21","612.2","261855","671.9","600","619.7","612.2"],["08/04/2021","2.29","626.2","40705","659.8","620","659.8","626.2"],["11/04/2021","3.98","651.1","50196","655","631.9","632","651.1"],["12/04/2021","-0.06","650.7","69436","658.8","647","651.1","650.7"],["13/04/2021","2.69","668.2","244600","684.9","645","675.3","668.2"],["18/04/2021","-1.23","660","201731","668","635","668","660"],["19/04/2021","0","660","83925","665","642","665","660"],["20/04/2021","-1.91","647.4","138426","683","645","660","647.4"],["21/04/2021","2.98","666.7","50216","669","647.4","647.4","666.7"],["22/04/2021","3.33","688.9","115685","697","679.7","680","688.9"],["25/04/2021","-2.95","668.6","63830","707","664.1","707","668.6"],["26/04/2021","-1.62","657.8","7993","684","638.1","684","657.8"],["27/04/2021","3.15","678.5","90596","683.9","658","657.8","678.5"],["28/04/2021","-4.27","649.5","88027","655","645","678.5","649.5"],["29/04/2021","1.02","656.1","110189","680","650","649.5","656.1"],["02/05/2021","3.96","682.1","90838","704","679","656.1","682.1"],["03/05/2021","10.38","752.9","1264663","773","683.1","695","752.9"],["04/05/2021","-4.72","717.4","325556","772.5","711.8","757","717.4"],["05/05/2021","-1.74","704.9","187772","738.9","690","717.4","704.9"],["06/05/2021","-0.43","701.9","57465","704.9","690.1","704.9","701.9"],["09/05/2021","-0.2","700.5","56865","708","690","701.9","700.5"],["10/05/2021","-1.8","687.9","97194","726","676.1","726","687.9"],["11/05/2021","2.62","705.9","4235","705.9","705.9","687.9","705.9"],["12/05/2021","-1.47","695.5","13284","714","655.2","714","695.5"],["13/05/2021","-3.18","673.4","54653","700","670","695.5","673.4"],["18/05/2021","22.23","823.1","2156469","847.8","699","699","823.1"],["19/05/2021","-6.04","773.4","567000","834.7","762.5","823.1","773.4"],["20/05/2021","-1.06","765.2","385088","822","749.9","800","765.2"],["23/05/2021","14.47","875.9","1907487","889","795.1","808","875.9"],["24/05/2021","8.33","948.9","2771271","973","850","900","948.9"],["25/05/2021","-5.92","892.7","658114","969","882.8","940","892.7"],["26/05/2021","-2.32","872","295761","925","871","892.7","872"],["27/05/2021","0.06","872.5","251969","919.1","865","872","872.5"],["30/05/2021","8.78","949.1","1790435","967","867.1","872.5","949.1"],["31/05/2021","-1.07","938.9","430203","950","917.1","946","938.9"],["01/06/2021","4.2","978.3","2633361","1020","940.5","948.8","978.3"],["02/06/2021","0.25","980.7","695691","997.9","948","972","980.7"],["03/06/2021","-7.92","903","2869163","987.9","903","980.7","903"],["06/06/2021","5.97","956.9","2306309","1005","917.3","925","956.9"],["07/06/2021","-4.42","914.6","587540","956","909","956","914.6"],["08/06/2021","-1.07","904.8","1058059","936.8","865.1","936.8","904.8"],["09/06/2021","0.17","906.3","88846","925","902","925","906.3"],["10/06/2021","0.58","911.6","437410","925","880","906.3","911.6"],["13/06/2021","1.4","924.4","277599","950","911.9","911.6","924.4"],["14/06/2021","-3.17","895.1","139054","924.4","885.1","924.4","895.1"],["15/06/2021","-2.04","876.8","354376","883","870","882","876.8"],["16/06/2021","-1.7","861.9","118213","876.5","857","876.8","861.9"],["17/06/2021","-5.02","818.6","292345","870","802.6","861.9","818.6"],["20/06/2021","-3.48","790.1","450819","818.4","770","818.4","790.1"],["21/06/2021","1.28","800.2","127453","801.4","772.1","780","800.2"],["22/06/2021","0.56","804.7","135087","817","792","800.2","804.7"],["23/06/2021","-5.72","758.7","266355","804.7","752.5","804.7","758.7"],["24/06/2021","2.74","779.5","275593","787.4","753.2","758.7","779.5"],["27/06/2021","8.69","847.2","551731","849","782.8","779.5","847.2"],["28/06/2021","-1.9","831.1","192784","848","818","818","831.1"],["29/06/2021","-2.18","813","246758","831.5","812","831.1","813"],["30/06/2021","-2.24","794.8","43874","808.5","785","813","794.8"],["01/07/2021","-5.07","754.5","782855","804","754.5","794.8","754.5"],["04/07/2021","2.97","776.9","155251","820","760","820","776.9"],["05/07/2021","-1.94","761.8","127799","777.7","756","776.9","761.8"],["06/07/2021","-2.06","746.1","114918","756","740.1","761.8","746.1"],["07/07/2021","0.23","747.8","139550","749","729","739","747.8"],["08/07/2021","-4.76","712.2","104393","750","710","730.1","712.2"],["11/07/2021","1.39","722.1","57236","750","717","721","722.1"],["12/07/2021","-2.37","705","41559","723.1","703.5","722.1","705"],["13/07/2021","1.8","717.7","52518","738.1","714.2","705","717.7"],["14/07/2021","0.15","718.8","22708","735","702","717.7","718.8"],["15/07/2021","-1.74","706.3","216085","720","680.1","718.8","706.3"],["19/07/2021","-8.74","644.6","266533","700","640.2","706.3","644.6"],["20/07/2021","1.16","652.1","218722","722.2","644.5","700","652.1"],["21/07/2021","10.14","718.2","561506","730","639","641","718.2"],["22/07/2021","-0.93","711.5","481304","744","700","700","711.5"],["25/07/2021","0.17","712.7","478062","741.7","703.3","711.5","712.7"],["26/07/2021","-3.16","690.2","225571","713","682.2","713","690.2"],["27/07/2021","-0.17","689","297860","700.3","675.9","690.2","689"],["28/07/2021","1.68","700.6","114217","708","678.4","689","700.6"],["29/07/2021","2.31","716.8","82829","727.9","700","700.6","716.8"],["01/08/2021","2.59","735.4","17480","737","715","716.8","735.4"],["02/08/2021","-2.77","715","80643","720.7","701.4","735.4","715"],["03/08/2021","-0.21","713.5","692263","778","704.5","778","713.5"],["04/08/2021","-1.44","703.2","82220","720","696","713.5","703.2"],["05/08/2021","-4.72","670","1937084","711","670","703.2","670"],["08/08/2021","-0.28","668.1","49491","688","662.2","686.9","668.1"],["09/08/2021","-2.41","652","164792","668","630","662.1","652"],["10/08/2021","1.41","661.2","11114","688","652","688","661.2"],["11/08/2021","-4.05","634.4","80683","651","627","661.2","634.4"],["12/08/2021","-0.63","630.4","107158","660.4","625","628","630.4"],["15/08/2021","-4.77","600.3","154954","650","590.5","630.4","600.3"],["16/08/2021","-4","576.3","420381","635","570","600.3","576.3"],["17/08/2021","-5.81","542.8","423606","572","505","572","542.8"],["18/08/2021","-0.29","541.2","329318","554.9","526.3","537","541.2"],["19/08/2021","0.92","546.2","47172","559","533","557","546.2"],["22/08/2021","0.51","549","37828","551","541","541","549"],["23/08/2021","-0.89","544.1","26295","565.9","536","549","544.1"],["24/08/2021","1.3","551.2","80742","567.9","537","541","551.2"],["25/08/2021","1.2","557.8","27579","574.2","554","557","557.8"],["26/08/2021","2.19","570","14752","573","562","557.8","570"],["29/08/2021","0.53","573","18096","573.1","573","573","573"],["30/08/2021","0","573","65667","592.8","540","592.8","573"],["31/08/2021","0.49","575.8","18979","589.9","561","589.9","575.8"],["01/09/2021","0","575.8","0","575.8","575.8","575.8","575.8"],["02/09/2021","-3.07","558.1","38290","575","550","575.8","558.1"],["05/09/2021","1.9","568.7","54779","616","552","556","568.7"],["09/09/2021","0.39","570.9","68890","578","552","568.7","570.9"],["12/09/2021","14.63","654.4","337220","675","569.9","570.9","654.4"],["13/09/2021","0.37","656.8","57685","665","625.2","654.4","656.8"],["14/09/2021","0.14","657.7","9090","660","651.9","656.8","657.7"],["19/09/2021","-1.03","650.9","6971","680","650","650","650.9"],["22/09/2021","1.35","659.7","8437","660","659.4","650.9","659.7"],["23/09/2021","-2.14","645.6","3719","665","641","665","645.6"],["26/09/2021","-0.64","641.5","2013","641","641","645.6","641.5"],["29/09/2021","-3.32","620.2","65307","637","593","641.5","620.2"],["30/09/2021","1.37","628.7","110953","664.9","621.2","620.2","628.7"],["03/10/2021","1.8","640","10643","640","640","640","640"],["04/10/2021","0.7","644.5","695767","695","635","640","644.5"],["05/10/2021","3.37","666.2","198390","670.5","640","640","666.2"],["06/10/2021","-5.13","632","74853","645","613","666.2","632"],["07/10/2021","-1.87","620.2","375761","642","600.4","600.4","620.2"],["10/10/2021","-4.11","594.7","37006","619.1","590","620.2","594.7"],["11/10/2021","1.65","604.5","319908","615","575","575","604.5"],["12/10/2021","-4.8","575.5","398017","610","570","610","575.5"],["13/10/2021","-1.13","569","526854","600.9","545","575.5","569"],["14/10/2021","-2.02","557.5","219711","586","550","569","557.5"],["17/10/2021","-5.17","528.7","190462","568","524.6","568","528.7"],["18/10/2021","0.59","531.8","125469","542","527","538","531.8"],["19/10/2021","1.45","539.5","11589","547","532.7","531.8","539.5"],["20/10/2021","-2.71","524.9","104308","545","518.8","539.5","524.9"],["21/10/2021","2.88","540","112371","574","532","524.9","540"],["24/10/2021","0","540","97","540","540","540","540"],["25/10/2021","1.63","548.8","33123","566","540","566","548.8"],["26/10/2021","-2.39","535.7","89916","569","532.6","569","535.7"],["27/10/2021","-0.54","532.8","194230","563.8","530","563.8","532.8"],["28/10/2021","-4.94","506.5","164726","531","500","531","506.5"],["31/10/2021","-4.62","483.1","172459","500","480.1","497","483.1"],["01/11/2021","-2.59","470.6","435750","484","457","484","470.6"],["02/11/2021","0.53","473.1","30567","479.9","470.6","479.9","473.1"],["03/11/2021","-1.18","467.5","59860","480","464","480","467.5"],["04/11/2021","0.41","469.4","212512","513","452","513","469.4"],["07/11/2021","-1","464.7","80142","475.2","460","469.4","464.7"],["08/11/2021","3.62","481.5","1311234","503.7","464.7","464.7","481.5"],["09/11/2021","-3.24","465.9","330279","500","460","500","465.9"],["10/11/2021","-3.24","450.8","130803","465.9","447.5","465.9","450.8"],["11/11/2021","0.73","454.1","232553","463","440","450.8","454.1"],["14/11/2021","1.41","460.5","23362","469.9","453","454.1","460.5"],["15/11/2021","-0.28","459.2","58839","470","453","461","459.2"],["16/11/2021","-3.2","444.5","168008","455.4","440","459.2","444.5"],["17/11/2021","-5.71","419.1","198942","442.1","416.3","441.3","419.1"],["18/11/2021","-5.56","395.8","576818","420","390","419.1","395.8"],["21/11/2021","3.06","407.9","184226","417","402","411.3","407.9"],["22/11/2021","-1.42","402.1","132562","416","399.9","415","402.1"],["23/11/2021","-1.94","394.3","47313","400","383","393","394.3"],["24/11/2021","-0.76","391.3","30004","399.9","386","394.3","391.3"],["25/11/2021","2.96","402.9","344967","425","399","425","402.9"],["28/11/2021","-4.89","383.2","638118","393.4","377","390","383.2"],["29/11/2021","-0.68","380.6","249094","399","375","383.2","380.6"],["30/11/2021","7.36","408.6","360998","410.1","380.9","382.9","408.6"],["01/12/2021","14.49","467.8","1782392","480","399.9","429","467.8"],["02/12/2021","-4.7","445.8","632537","479.9","437","450","445.8"],["05/12/2021","-4.87","424.1","235916","440","419.9","440","424.1"],["06/12/2021","0.12","424.6","71146","449.9","423","449.9","424.6"],["07/12/2021","4.95","445.6","634054","466","419.9","420","445.6"],["08/12/2021","-0.63","442.8","162034","478.9","434.5","445.6","442.8"],["09/12/2021","-0.18","442","178015","449","430.3","449","442"],["12/12/2021","2.56","453.3","174265","459","445","459","453.3"],["13/12/2021","3.44","468.9","594308","479","455","475","468.9"],["14/12/2021","-3.69","451.6","125275","474.9","445.1","458","451.6"],["15/12/2021","-0.16","450.9","44645","451.5","450","451.6","450.9"],["16/12/2021","3.06","464.7","3277599","500","449.7","450.9","464.7"],["19/12/2021","-8.44","425.5","408247","448","421","464.7","425.5"],["20/12/2021","-5.43","402.4","722997","413","391","413","402.4"],["21/12/2021","2.01","410.5","319625","425","399","417","410.5"],["22/12/2021","-1.07","406.1","363641","413.4","401.1","410.5","406.1"],["23/12/2021","1.55","412.4","306971","419","401","406.1","412.4"],["26/12/2021","2.04","420.8","213300","425","402","412.4","420.8"],["27/12/2021","-3.18","407.4","327578","422","405","420.8","407.4"],["28/12/2021","3.98","423.6","738694","426","405","410","423.6"],["29/12/2021","0.83","427.1","465350","446.9","416","423.6","427.1"],["30/12/2021","1.01","431.4","399238","439.8","411.1","425","431.4"],["02/01/2022","7.72","464.7","388753","473.5","435.2","435.2","464.7"],["03/01/2022","-2.45","453.3","893867","491.9","445","480","453.3"],["04/01/2022","0.84","457.1","343191","480","435.1","449","457.1"],["05/01/2022","-1.14","451.9","267269","459","436.1","457.1","451.9"],["06/01/2022","-7.39","418.5","579042","445","416.9","431.1","418.5"],["09/01/2022","2.27","428","298985","442.9","422","442.9","428"],["10/01/2022","-8.46","391.8","514404","430.1","382","430","391.8"],["11/01/2022","1.07","396","221170","405","390","405","396"],["12/01/2022","-1.44","390.3","317707","411.9","386","402","390.3"],["13/01/2022","0.23","391.2","608593","400","360","398","391.2"],["16/01/2022","-5.57","369.4","206788","392.9","362","392","369.4"],["17/01/2022","-0.76","366.6","66497","371","363","371","366.6"],["18/01/2022","-5.59","346.1","509816","364","324.5","364","346.1"],["19/01/2022","1.13","350","54267","359","343","346.1","350"],["20/01/2022","-1.94","343.2","255538","371","340.1","365","343.2"],["23/01/2022","-6.41","321.2","216295","333.9","315","328.3","321.2"],["24/01/2022","-9.03","292.2","346476","330","290","323","292.2"],["25/01/2022","-1.06","289.1","125434","308.8","287","308.8","289.1"],["26/01/2022","4.22","301.3","234531","317.9","293","304","301.3"],["27/01/2022","2.49","308.8","93536","323.7","290","290","308.8"],["30/01/2022","2.14","315.4","59183","330","314.9","325.9","315.4"],["31/01/2022","-1.71","310","64057","336","305","324.9","310"],["01/02/2022","0.61","311.9","86877","324.3","308.3","310","311.9"],["02/02/2022","0.45","313.3","58499","320","309","309","313.3"],["03/02/2022","0.51","314.9","14801","315","314","315","314.9"],["06/02/2022","-3.87","302.7","47653","323","300","315","302.7"],["07/02/2022","1.42","307","43637","313.9","302.1","313.9","307"],["08/02/2022","2.38","314.3","18875","315","313.9","313.9","314.3"],["09/02/2022","1.75","319.8","22869","322","308","314.3","319.8"],["10/02/2022","-3.13","309.8","29434","326","302.1","326","309.8"],["13/02/2022","-4.49","295.9","44358","300.1","290.1","300.1","295.9"],["14/02/2022","-1.25","292.2","41698","296","288","295.9","292.2"],["15/02/2022","-5.95","274.8","444270","300","269","294","274.8"],["16/02/2022","-0.69","272.9","45419","284.8","269.2","284.8","272.9"],["17/02/2022","-1.76","268.1","92043","276.9","265","272.9","268.1"],["20/02/2022","-3.8","257.9","58150","264.1","253","262","257.9"],["21/02/2022","17.72","303.6","389475","310.1","260","261","303.6"],["22/02/2022","-1.81","298.1","232245","314","287.1","302.7","298.1"],["23/02/2022","2.92","306.8","17915","312.8","299","312.8","306.8"],["24/02/2022","-13.01","266.9","211282","292","255","277","266.9"],["27/02/2022","3.75","276.9","31616","289.9","275","289.9","276.9"],["28/02/2022","2.31","283.3","121230","288.9","276","282.9","283.3"],["01/03/2022","31.34","372.1","3242670","386","311","320","372.1"],["02/03/2022","11.61","415.3","3254838","427","379.9","390.5","415.3"],["03/03/2022","-3.25","401.8","623769","420","380","420","401.8"],["06/03/2022","-1.79","394.6","147120","400","384","400","394.6"],["07/03/2022","0.84","397.9","558356","412.6","382","394.6","397.9"],["08/03/2022","10","437.7","2490736","461.5","414.9","425","437.7"],["09/03/2022","-6.33","410","712089","452.9","405","446.5","410"],["10/03/2022","-2.05","401.6","486319","419.6","399","405","401.6"],["13/03/2022","-4.31","384.3","167181","414.6","382","401.6","384.3"],["14/03/2022","-1.07","380.2","112043","390.1","374","389.9","380.2"],["15/03/2022","-0.37","378.8","14792","398","370","389.9","378.8"],["16/03/2022","-5.44","358.2","202630","384.8","351","384.8","358.2"],["20/03/2022","2.9","368.6","135392","375.8","361","370","368.6"],["21/03/2022","-2.06","361","32310","375.9","358.6","368.6","361"],["22/03/2022","0.83","364","47619","374","350","370","364"],["23/03/2022","4.95","382","397738","398","378","392","382"],["24/03/2022","-1.54","376.1","177497","380","362","382","376.1"],["27/03/2022","-3.78","361.9","132180","377","357","377","361.9"],["28/03/2022","-0.3","360.8","21083","366.9","355","361.9","360.8"],["29/03/2022","-0.83","357.8","69226","360","350","360.8","357.8"],["30/03/2022","1.65","363.7","54944","368.6","355","357.8","363.7"],["31/03/2022","0.69","366.2","116214","374","350","363.7","366.2"],["03/04/2022","3.09","377.5","193523","390","366.2","390","377.5"],["04/04/2022","0","377.5","87374","389.4","370","377.5","377.5"],["05/04/2022","-3.18","365.5","115405","392.3","363","377.5","365.5"],["06/04/2022","-3.99","350.9","64889","372","349","365.5","350.9"],["07/04/2022","-3.48","338.7","110793","349.8","335.2","350.9","338.7"],["10/04/2022","-1.77","332.7","6810","334","330","338.7","332.7"],["11/04/2022","1.65","338.2","128820","350","315.1","339.9","338.2"],["12/04/2022","1.33","342.7","149472","358","339","355","342.7"],["13/04/2022","4.38","357.7","545443","370","340","359.8","357.7"],["14/04/2022","0.64","360","67115","369","358","369","360"],["17/04/2022","4.5","376.2","87612","378","368.2","360","376.2"],["18/04/2022","0.9","379.6","26507","380","377","376.2","379.6"],["19/04/2022","-1.61","373.5","13746","374.1","371","379.6","373.5"],["20/04/2022","-0.08","373.2","58928","389.9","371.8","373","373.2"],["24/04/2022","-4.37","356.9","134968","367.9","342.3","373.2","356.9"],["25/04/2022","-2.58","347.7","40298","355.8","345","355.2","347.7"],["26/04/2022","-3.34","336.1","87771","341","334","347.7","336.1"],["27/04/2022","-4.11","322.3","64688","342","319","342","322.3"],["28/04/2022","2.61","330.7","120386","340","325","325.7","330.7"],["01/05/2022","2.45","338.8","21386","350","330","330","338.8"],["02/05/2022","-7.62","313","95201","343.7","310.3","343.7","313"],["03/05/2022","-2.72","304.5","57362","313","299.9","313","304.5"],["08/05/2022","-11.99","268","594071","300.1","263.3","304.5","268"],["09/05/2022","-4.63","255.6","153575","265.5","247.1","265","255.6"],["10/05/2022","-1.72","251.2","54500","269.8","242.2","255.6","251.2"],["11/05/2022","5.49","265","87433","272.1","263","263","265"],["12/05/2022","-4.49","253.1","55915","265","248.9","265","253.1"],["15/05/2022","5.93","268.1","63872","273","260","265","268.1"],["16/05/2022","2.69","275.3","27347","284.7","269.4","268.1","275.3"],["17/05/2022","5.59","290.7","53517","308","290","308","290.7"],["18/05/2022","-3.2","281.4","30991","295","280","281","281.4"],["19/05/2022","7.92","303.7","91703","316.4","265","281.4","303.7"],["22/05/2022","1.71","308.9","1550","310","309.9","303.7","308.9"],["23/05/2022","0.19","309.5","67974","310","280","308.9","309.5"],["24/05/2022","-0.78","307.1","1001","310","305","310","307.1"],["25/05/2022","-5.01","291.7","19154","300","289.9","307.1","291.7"],["26/05/2022","0","291.7","5665","291.7","291.7","291.7","291.7"],["29/05/2022","4.42","304.6","5178","308","304.5","291.7","304.6"],["30/05/2022","-3.91","292.7","27686","304","280","304.6","292.7"],["31/05/2022","6.46","311.6","134237","318.5","303.7","315","311.6"],["01/06/2022","2.7","320","73797","329.9","317","319","320"],["02/06/2022","-1.66","314.7","38912","336","306","336","314.7"],["06/06/2022","-2","308.4","19801","333.8","300","333.8","308.4"],["07/06/2022","-0.19","307.8","8863","320.8","296","320.8","307.8"],["08/06/2022","0.42","309.1","61722","328.5","303","328.5","309.1"],["09/06/2022","2.75","317.6","15581","324.8","304","319.9","317.6"],["12/06/2022","-0.19","317","749","317.6","308.5","317.6","317"],["13/06/2022","-8.04","291.5","13599","308.9","282","317","291.5"],["14/06/2022","3.05","300.4","16746","336.6","292","306","300.4"],["15/06/2022","3.13","309.8","2110","316.8","290","316.8","309.8"],["16/06/2022","3.13","319.5","1611","328","318.6","318.6","319.5"],["19/06/2022","0.53","321.2","91304","343.9","315","323","321.2"],["20/06/2022","-0.84","318.5","35700","333","305","333","318.5"],["21/06/2022","1.1","322","55959","333","306","333","322"],["22/06/2022","1.15","325.7","2606","332.8","320","322","325.7"],["23/06/2022","0.83","328.4","2956","328.4","328.4","325.7","328.4"],["26/06/2022","1.07","331.9","61930","350","320","328","331.9"],["27/06/2022","-4.43","317.2","1917","334","308.4","334","317.2"],["28/06/2022","1.42","321.7","28233","336","314","336","321.7"],["29/06/2022","-2.08","315","10396","328.8","310","328.8","315"],["30/06/2022","4.35","328.7","8066","335.8","327.8","335.8","328.7"],["03/07/2022","-1.28","324.5","68529","340","314.1","340","324.5"],["04/07/2022","-4.68","309.3","55640","338","307","338","309.3"],["05/07/2022","-0.1","309","33335","334","300","334","309"],["06/07/2022","-2.98","299.8","26700","300.2","297","309","299.8"],["07/07/2022","3.87","311.4","21420","329.8","307.7","299.8","311.4"],["10/07/2022","2.47","319.1","676","334.8","334.8","334.8","319.1"],["11/07/2022","-2.95","309.7","63176","315.9","290","319.1","309.7"],["12/07/2022","2.39","317.1","4281","320","314","314","317.1"],["13/07/2022","-0.09","316.8","78","310","310","317.1","316.8"],["14/07/2022","-7.73","292.3","4613","295","292","316.8","292.3"],["17/07/2022","-0.62","290.5","41743","316.4","285","316.4","290.5"],["18/07/2022","0.52","292","31385","313.9","286","295","292"],["19/07/2022","2.98","300.7","9930","309","299.8","309","300.7"],["20/07/2022","2.36","307.8","26977","313.9","300","313.9","307.8"],["21/07/2022","0.97","310.8","23008","313","300","312.7","310.8"],["24/07/2022","-4.25","297.6","18151","312","290.3","312","297.6"],["25/07/2022","-5.21","282.1","34484","307.7","280","307.7","282.1"],["26/07/2022","-3.23","273","8823","289","270","289","273"],["27/07/2022","-4.73","260.1","63729","283","250","283","260.1"],["28/07/2022","3.34","268.8","279679","298.2","266","275.9","268.8"],["31/07/2022","2.01","274.2","1651","279.7","274.3","279.7","274.2"],["01/08/2022","0.73","276.2","925","278.9","278.5","278.9","276.2"],["02/08/2022","-5.58","260.8","97398","270","251.2","276.2","260.8"],["03/08/2022","2.19","266.5","66904","275","262","260.8","266.5"],["04/08/2022","-1.65","262.1","34216","270","262","266.5","262.1"],["08/08/2022","-0.88","259.8","85174","262","252","262","259.8"],["09/08/2022","-0.31","259","11244","263.3","258.2","259.8","259"],["10/08/2022","13.05","292.8","386037","303","262","262","292.8"],["11/08/2022","-3.76","281.8","94169","290","273","290","281.8"],["14/08/2022","0.14","282.2","24359","283.9","281.6","281.8","282.2"],["15/08/2022","-0.67","280.3","90516","283","269.8","282.2","280.3"],["16/08/2022","-3.78","269.7","53252","280.4","266","280.3","269.7"],["17/08/2022","5.15","283.6","132435","290","260.2","269.7","283.6"],["18/08/2022","2.57","290.9","29774","295.6","280.5","283.6","290.9"],["21/08/2022","2.96","299.5","3004","299.7","299.5","299.7","299.5"],["22/08/2022","-1.17","296","7314","297.8","288","299.5","296"],["23/08/2022","-0.27","295.2","1474","294.8","294.8","296","295.2"],["24/08/2022","-8.2","271","12078","271","271","295.2","271"],["25/08/2022","7.27","290.7","42287","293","282.9","271","290.7"],["28/08/2022","-8.29","266.6","72612","294.8","260","290.7","266.6"],["29/08/2022","1.69","271.1","26318","281.9","268","279.9","271.1"],["30/08/2022","4.32","282.8","3400","285","271","285","282.8"],["31/08/2022","-5.13","268.3","25333","270","266","282.8","268.3"],["01/09/2022","-2.57","261.4","34240","270","260","268.3","261.4"],["04/09/2022","-3.94","251.1","88006","266.9","250","266.9","251.1"],["05/09/2022","-2.19","245.6","50700","259.3","243","259.3","245.6"],["06/09/2022","2.61","252","2525","252","252","252","252"],["07/09/2022","-3.17","244","22052","250","242.1","252","244"],["08/09/2022","-5.82","229.8","87676","251.7","217","251.7","229.8"],["11/09/2022","-8.18","211","162919","225","205","225","211"],["12/09/2022","0.05","211.1","68855","230","211.1","212","211.1"],["13/09/2022","0.43","212","60332","216.5","205.2","208","212"],["14/09/2022","3.92","220.3","18728","222","218","220","220.3"],["15/09/2022","2.22","225.2","97147","237","212","212","225.2"],["18/09/2022","-0.62","223.8","9410","243.5","220","243.5","223.8"],["19/09/2022","5.18","235.4","1219","241","241","241","235.4"],["20/09/2022","1.83","239.7","993","243.4","240.5","243.4","239.7"],["21/09/2022","-2.25","234.3","580","241.9","224","241.9","234.3"],["22/09/2022","-6.4","219.3","43138","234.2","218","234.3","219.3"],["28/09/2022","2.87","225.6","60394","227.8","210","227.8","225.6"],["29/09/2022","0.4","226.5","67211","228.7","220","225.6","226.5"],["02/10/2022","0.4","227.4","2754","250","220","226.5","227.4"],["03/10/2022","-2.95","220.7","28653","243.5","219.9","227.4","220.7"],["06/10/2022","6.12","234.2","18889","241.8","226.2","241.8","234.2"],["12/10/2022","-0.73","232.5","840","230","230","234.2","232.5"],["13/10/2022","-6.67","217","23567","227","205","232.5","217"],["18/10/2022","-1.24","214.3","9946","215.1","211","211","214.3"],["19/10/2022","-0.05","214.2","15004","226","212","214.3","214.2"],["20/10/2022","2.85","220.3","41534","227","215","226.9","220.3"],["23/10/2022","2.59","226","1713","226.9","225","220.3","226"],["24/10/2022","1.19","228.7","4573","231.9","227","226","228.7"],["25/10/2022","0","228.7","2","232","232","232","228.7"],["26/10/2022","-1.66","224.9","24360","225","222","228.7","224.9"],["27/10/2022","0.67","226.4","69490","232.2","220","232","226.4"],["30/10/2022","1.59","230","250432","239","223","226.4","230"],["31/10/2022","-0.39","229.1","53991","239","222","239","229.1"],["02/11/2022","0.83","231","15028","249.9","230","248.8","231"],["03/11/2022","1.65","234.8","32840","247.2","228","247.2","234.8"],["06/11/2022","0.09","235","47135","247.1","235","234.8","235"],["07/11/2022","-1.91","230.5","68460","232","230","235","230.5"],["08/11/2022","1.08","233","85122","244.9","227","244.9","233"],["09/11/2022","0.3","233.7","49814","244","230","233","233.7"],["10/11/2022","-4.32","223.6","18023","234","211.2","234","223.6"],["13/11/2022","3.8","232.1","2418","232.9","215","232.9","232.1"],["14/11/2022","0","232.1","0","232.1","232.1","232.1","232.1"],["15/11/2022","-5.51","219.3","49829","224.9","208.9","232.1","219.3"],["16/11/2022","3.69","227.4","2543","229.9","226.8","229.9","227.4"],["17/11/2022","0","227.4","0","227.4","227.4","227.4","227.4"],["20/11/2022","0.04","227.5","17","239.9","239.9","239.9","227.5"],["21/11/2022","0","227.5","2","239.9","239.9","239.9","227.5"],["22/11/2022","0","227.5","2","239.8","239.8","239.8","227.5"],["23/11/2022","-6.42","212.9","31614","233.8","207","227.5","212.9"],["24/11/2022","-0.14","212.6","25857","226","210","212.9","212.6"],["27/11/2022","0.47","213.6","6905","222","210","222","213.6"],["28/11/2022","-6.09","200.6","61945","218.9","198","213.6","200.6"],["29/11/2022","0.4","201.4","18058","222","190","222","201.4"],["30/11/2022","-1.29","198.8","6731","218.7","193","199","198.8"],["01/12/2022","2.92","204.6","1551","210","199","210","204.6"],["04/12/2022","6.55","218","44261","244","208.1","222","218"],["05/12/2022","-0.73","216.4","35372","220","210","218","216.4"],["06/12/2022","0.32","217.1","12630","224","214","224","217.1"],["07/12/2022","-3.27","210","16368","210.1","210","217.1","210"],["08/12/2022","2.43","215.1","2499","219.8","213","210","215.1"],["11/12/2022","-6.42","201.3","23492","205","200","215.1","201.3"],["12/12/2022","-0.5","200.3","57316","214.9","198","200","200.3"],["13/12/2022","-2.7","194.9","10876","195","194.1","195","194.9"],["14/12/2022","3.85","202.4","2321","214.9","196","214.9","202.4"],["15/12/2022","-10.57","181","84557","194","171","194","181"],["18/12/2022","-1.49","178.3","1962","180","177","177","178.3"],["19/12/2022","4.15","185.7","3644","188.8","180","188.8","185.7"],["20/12/2022","-0.32","185.1","20009","191.8","184.9","191.8","185.1"],["21/12/2022","7.24","198.5","24048","204","195","199.9","198.5"],["22/12/2022","-0.45","197.6","34699","214.9","194","214.9","197.6"],["25/12/2022","0.4","198.4","29439","208.8","195","200","198.4"],["26/12/2022","-0.5","197.4","310562","207","195","198.4","197.4"],["27/12/2022","1.77","200.9","44958","209.4","197.9","209.4","200.9"],["28/12/2022","-8.06","184.7","209274","205.8","179","205.8","184.7"],["29/12/2022","3.47","191.1","186450","207.6","175.2","189.9","191.1"],["01/01/2023","5.23","201.1","19765","214.9","198","198","201.1"],["02/01/2023","1.34","203.8","42291","218.9","185.1","201.1","203.8"],["03/01/2023","5.05","214.1","45536","219","209","203.8","214.1"],["04/01/2023","3.97","222.6","13137","223.9","218","223.9","222.6"],["05/01/2023","-7.55","205.8","63818","220","203.4","205","205.8"],["08/01/2023","0.68","207.2","2528","219.9","207.2","219.9","207.2"],["09/01/2023","0.14","207.5","1971","207.5","207.5","207.5","207.5"],["10/01/2023","0","207.5","0","207.5","207.5","207.5","207.5"],["11/01/2023","-4.58","198","50208","205.5","198","207.5","198"],["12/01/2023","1.06","200.1","1926","205.9","200","205.9","200.1"],["15/01/2023","0.4","200.9","10180","202","200","200.1","200.9"],["16/01/2023","0.1","201.1","54","206.9","206.9","200.9","201.1"],["17/01/2023","0","201.1","0","201.1","201.1","201.1","201.1"],["18/01/2023","11.34","223.9","119770","239","206","208.9","223.9"],["19/01/2023","-4.47","213.9","5131","233","202.1","233","213.9"],["22/01/2023","9.07","233.3","2536","236.1","230","213.9","233.3"],["23/01/2023","-1.2","230.5","861","226","226","233.3","230.5"],["24/01/2023","-9.8","207.9","12587","220.9","204","230.5","207.9"],["25/01/2023","0.72","209.4","7646","219.9","200","219.9","209.4"],["26/01/2023","-6.11","196.6","27421","218.8","190","218.8","196.6"],["29/01/2023","2.8","202.1","10903","214.8","202","214.8","202.1"],["30/01/2023","4.9","212","13894","212","211.9","212","212"],["31/01/2023","8.68","230.4","160643","240","221","222.5","230.4"],["01/02/2023","3.04","237.4","39499","244.8","230","230.4","237.4"],["02/02/2023","-1.77","233.2","26729","239.9","230","237.4","233.2"],["05/02/2023","0.64","234.7","4694","235","233.2","233.2","234.7"],["06/02/2023","-6.22","220.1","35643","230","219.9","234.7","220.1"],["07/02/2023","2.23","225","23055","239.9","220","239.9","225"],["08/02/2023","3.02","231.8","1258","238","236","238","231.8"],["09/02/2023","0.69","233.4","526","238","238","238","233.4"],["12/02/2023","-8.18","214.3","4892","232.9","214","233.4","214.3"],["13/02/2023","4.01","222.9","1553","233","207.1","233","222.9"],["14/02/2023","0.22","223.4","167","228.8","228.8","228.8","223.4"],["15/02/2023","3.36","230.9","14920","233","225","228.8","230.9"],["16/02/2023","0","230.9","7","232.9","232.9","230.9","230.9"],["19/02/2023","-0.39","230","3260","233","230","233","230"],["20/02/2023","-1.3","227","1289","229","225","230","227"],["21/02/2023","-0.97","224.8","1168","232","223","232","224.8"],["22/02/2023","0","224.8","0","224.8","224.8","224.8","224.8"],["23/02/2023","-7.07","208.9","61862","221.9","198","224.8","208.9"],["26/02/2023","-4.21","200.1","18180","207","199.9","207","200.1"],["27/02/2023","4.3","208.7","58064","219.8","197.1","207","208.7"],["28/02/2023","-3.11","202.2","16176","211","200","210","202.2"],["01/03/2023","1.14","204.5","1260","209.8","205","209.8","204.5"],["02/03/2023","-3.52","197.3","21125","207.7","196","204.5","197.3"],["05/03/2023","0.35","198","32083","209.9","196.8","209.9","198"],["06/03/2023","-4.14","189.8","125256","208","185","208","189.8"],["08/03/2023","4.53","198.4","1558","202.9","199.7","199.9","198.4"],["09/03/2023","0.05","198.5","63","201.8","201.8","201.8","198.5"],["12/03/2023","0.15","198.8","400","200","200","200","198.8"],["13/03/2023","-0.1","198.6","495","197.9","197.9","198.8","198.6"],["14/03/2023","-1.11","196.4","15689","200","190","198.6","196.4"],["15/03/2023","-4.53","187.5","29610","199.9","181.1","199.9","187.5"],["16/03/2023","2.72","192.6","1802","194.9","192.8","194.9","192.6"],["19/03/2023","0.52","193.6","6663","195","190","192.6","193.6"],["20/03/2023","4.65","202.6","2089","203.7","193.6","193.6","202.6"],["21/03/2023","-7.01","188.4","13665","192","182","202.6","188.4"],["22/03/2023","5.41","198.6","2085","198.8","198","198.8","198.6"],["23/03/2023","-3.37","191.9","9077","204","190","204","191.9"],["26/03/2023","-0.42","191.1","2543","198.8","184","198.8","191.1"],["27/03/2023","0.21","191.5","1965","196","190","196","191.5"],["28/03/2023","1.67","194.7","5197","194.9","194.5","194.8","194.7"],["29/03/2023","0","194.7","10","199.9","199.9","199.9","194.7"],["30/03/2023","0.05","194.8","3744","199","181","194.7","194.8"],["02/04/2023","0","194.8","0","194.8","194.8","194.8","194.8"],["03/04/2023","-0.77","193.3","75684","203","187","199.9","193.3"],["04/04/2023","0.26","193.8","151","204","195","204","193.8"],["09/04/2023","0","193.8","0","193.8","193.8","193.8","193.8"],["10/04/2023","0","193.8","19","193.9","193.9","193.9","193.8"],["13/04/2023","0","193.8","10","193","193","193.8","193.8"],["16/04/2023","-3.1","187.8","10137","195","182","193.8","187.8"],["17/04/2023","-1.01","185.9","8308","192.9","185.5","186","185.9"],["18/04/2023","-1.51","183.1","21856","193.8","181.5","192.9","183.1"],["19/04/2023","-1.97","179.5","23772","189.9","175.1","183.1","179.5"],["20/04/2023","-4.79","170.9","32403","189.9","170","189.9","170.9"],["23/04/2023","4.92","179.3","1135","187.7","181.9","184.9","179.3"],["24/04/2023","1.95","182.8","3493","194","178","179.3","182.8"],["27/04/2023","6.4","194.5","40475","198","189.8","193.8","194.5"],["30/04/2023","-0.67","193.2","3296","198","190","197.4","193.2"],["01/05/2023","0.88","194.9","32652","204.9","190","196","194.9"],["02/05/2023","-2.26","190.5","12873","204.9","187","204.6","190.5"],["03/05/2023","0.16","190.8","54","199.9","199.9","199.9","190.8"],["04/05/2023","1.73","194.1","846","199","196","196","194.1"],["07/05/2023","0.93","195.9","1231","200","196.9","200","195.9"],["08/05/2023","3.22","202.2","16685","203","195.9","202","202.2"],["09/05/2023","0","202.2","0","202.2","202.2","202.2","202.2"],["10/05/2023","0","202.2","0","202.2","202.2","202.2","202.2"],["11/05/2023","0.3","202.8","26198","205","198","202.2","202.8"],["14/05/2023","0.44","203.7","589","207","205","205","203.7"],["15/05/2023","-1.62","200.4","7034","207","195","207","200.4"],["16/05/2023","0.85","202.1","5198","207","200.4","200.4","202.1"],["17/05/2023","2.23","206.6","28855","207.5","202","206.9","206.6"],["18/05/2023","-0.87","204.8","3380","207.5","200","200","204.8"],["21/05/2023","0","204.8","8","205.7","205.7","205.7","204.8"],["22/05/2023","-2.2","200.3","4457","205","194.1","204.8","200.3"],["23/05/2023","0","200.3","0","200.3","200.3","200.3","200.3"],["24/05/2023","2.05","204.4","16097","205","203","205","204.4"],["28/05/2023","-5.43","193.3","10856","206.9","193","206.9","193.3"],["29/05/2023","-0.57","192.2","36981","207.5","192","204.9","192.2"],["30/05/2023","1.61","195.3","10144","205.9","193","203","195.3"],["31/05/2023","-2.56","190.3","25587","207.5","188.8","207.5","190.3"],["01/06/2023","0.74","191.7","32254","203.9","190","203.9","191.7"],["04/06/2023","-1.36","189.1","25397","199.6","185.5","191.7","189.1"],["06/06/2023","0.99","193.7","606","199.8","197.9","197.9","193.7"],["07/06/2023","-3.25","187.4","5224","188.1","187","193.7","187.4"],["08/06/2023","-1.92","183.8","12701","187.4","181","187.4","183.8"],["11/06/2023","-0.16","183.5","10619","190","181","185","183.5"],["12/06/2023","5.56","193.7","4487","199.5","193","197.9","193.7"],["13/06/2023","-0.05","193.6","11035","199.8","193","193.7","193.6"],["14/06/2023","3","199.4","43501","200.8","194.9","198.8","199.4"],["15/06/2023","-2.01","195.4","9659","201","189","201","195.4"],["18/06/2023","-1.33","192.8","6501","197.9","188","195.4","192.8"],["19/06/2023","-0.41","192","13165","196.9","189","192.8","192"],["20/06/2023","9.32","209.9","151887","218","196.6","196.6","209.9"],["21/06/2023","5.81","222.1","5717","229.8","219.9","219.9","222.1"],["22/06/2023","-1.4","219","4897","225","219","225","219"],["25/06/2023","-0.41","218.1","34400","234.9","214","234.9","218.1"],["26/06/2023","1.42","221.2","3251","224","218.1","218.1","221.2"],["27/06/2023","-3.16","214.2","20201","235","207.1","225","214.2"],["28/06/2023","1.54","217.5","610","229.9","227.7","229.9","217.5"],["02/07/2023","-1.22","218","19629","234.9","211","220.7","218"],["03/07/2023","3.03","224.6","1150","230","230","230","224.6"],["04/07/2023","0","224.6","9","228.9","228.9","228.9","224.6"],["05/07/2023","0","224.6","25","227.9","227.9","227.9","224.6"],["06/07/2023","-5.12","213.1","13872","224.6","213","224.6","213.1"],["09/07/2023","-1.08","210.8","12760","223","210","213.1","210.8"],["10/07/2023","3.65","218.5","1554","222","219.9","219.9","218.5"],["11/07/2023","0.59","219.8","1607","224.9","210","224.9","219.8"],["12/07/2023","1.27","222.6","2019","225","210.1","225","222.6"],["13/07/2023","-0.31","221.9","3909","221.9","211","211","221.9"],["16/07/2023","0","221.9","0","221.9","221.9","221.9","221.9"],["17/07/2023","-0.41","221","151","210","210","221.9","221"],["18/07/2023","-2.17","216.2","25438","222","209","211","216.2"],["19/07/2023","-3.01","209.7","1524","220.9","207","220.9","209.7"],["20/07/2023","2.19","214.3","1094","218.8","217.9","217.9","214.3"],["23/07/2023","11.62","239.2","95901","244.9","210.1","218.8","239.2"],["24/07/2023","-6.56","223.5","16999","239.2","220","239.2","223.5"],["25/07/2023","-0.76","221.8","62579","239.9","211","238.8","221.8"],["26/07/2023","-2.3","216.7","8704","219.9","206.1","221.8","216.7"],["30/07/2023","-0.05","216.6","103","218.9","206.1","218.9","216.6"],["31/07/2023","0.09","216.8","12577","220","207","218.6","216.8"],["01/08/2023","2.31","221.8","1997","221.9","221.9","221.9","221.8"],["02/08/2023","-3.74","213.5","1572","219","207.1","221.8","213.5"],["03/08/2023","0.8","215.2","7541","222","202","219.5","215.2"],["06/08/2023","9.71","236.1","19873","252","228.8","228.8","236.1"],["07/08/2023","-3.98","226.7","4062","234","217.1","236.1","226.7"],["08/08/2023","-0.49","225.6","5370","234.9","217","234.9","225.6"],["09/08/2023","2.84","232","2388","233.9","220.5","233.9","232"],["10/08/2023","-6.94","215.9","18304","232","210","232","215.9"],["13/08/2023","3.24","222.9","2217","232","215","215.9","222.9"],["14/08/2023","0.27","223.5","47081","230","215","229.8","223.5"],["15/08/2023","2.37","228.8","1821","230","228","228","228.8"],["16/08/2023","0","228.8","0","228.8","228.8","228.8","228.8"],["17/08/2023","-7.3","212.1","73901","255.4","208","228.8","212.1"],["20/08/2023","4.29","221.2","2232","223","219.9","219.9","221.2"],["21/08/2023","1.72","225","9019","239.9","215","229.9","225"],["22/08/2023","2.67","231","1196","236","235.9","235.9","231"],["23/08/2023","-5.8","217.6","12196","234","214","231","217.6"],["24/08/2023","4.78","228","2295","228","227.9","228","228"],["27/08/2023","0","228","16","233","233","233","228"],["28/08/2023","0","228","9","232","232","232","228"],["29/08/2023","0","228","0","228","228","228","228"],["30/08/2023","0","228","0","228","228","228","228"],["31/08/2023","-6.62","212.9","19139","215","211.1","228","212.9"],["03/09/2023","1.55","216.2","4111","222","213.9","213.9","216.2"],["04/09/2023","4.58","226.1","132850","250","221","222","226.1"],["05/09/2023","2.26","231.2","37709","245.9","220","237","231.2"],["06/09/2023","0","231.2","9","235","235","235","231.2"],["07/09/2023","-1.73","227.2","2747","242","225","242","227.2"],["10/09/2023","-0.44","226.2","24345","234.2","222","227.2","226.2"],["11/09/2023","1.99","230.7","24358","235.8","220","226.2","230.7"],["12/09/2023","1.17","233.4","30739","235","221.2","230.7","233.4"],["13/09/2023","-3.98","224.1","22515","236","218","233.4","224.1"],["14/09/2023","1.87","228.3","1160","234","229.9","224.1","228.3"],["18/09/2023","1.14","230.9","1166","233.2","233.2","228.3","230.9"],["19/09/2023","2.94","237.7","80814","242","222","230.9","237.7"],["20/09/2023","-0.88","235.6","15012","244.9","226","237.7","235.6"],["21/09/2023","-0.81","233.7","12372","242","225","235.6","233.7"],["26/09/2023","-0.43","232.7","9217","240.4","227.1","233.7","232.7"],["27/09/2023","-1.89","228.3","18186","239.9","221","239.9","228.3"],["28/09/2023","2.06","233","1186","237.9","235.9","228.3","233"],["01/10/2023","-0.86","231","332","234.9","221","234.9","231"],["02/10/2023","0","231","9","234.8","234.8","234.8","231"],["03/10/2023","-0.95","228.8","2606","234.9","224","234.9","228.8"],["04/10/2023","-1.05","226.4","1252","233.9","225","233.9","226.4"],["05/10/2023","-2.39","221","27305","234","220","234","221"],["08/10/2023","5.84","233.9","51946","255.4","212","234.9","233.9"],["09/10/2023","-0.81","232","38289","244","220","244","232"],["10/10/2023","14.27","265.1","266029","280","220","232","265.1"],["11/10/2023","-1.92","260","97844","282","251.5","273","260"],["12/10/2023","-3.88","249.9","62601","273","240","262","249.9"],["15/10/2023","4.64","261.5","7417","274.9","235","249.9","261.5"],["16/10/2023","37.63","359.9","1458816","374.8","259","261.5","359.9"],["17/10/2023","-9.89","324.3","1370191","381.9","307","374.9","324.3"],["18/10/2023","5.77","343","4268147","374","330","335","343"],["19/10/2023","-21.92","267.8","3234888","350","244.1","350","267.8"],["22/10/2023","34.43","360","6627175","407","338.8","342","360"],["23/10/2023","19.17","429","8510362","429","340","360","429"],["24/10/2023","14.22","490","11699240","510","440","440","490"],["25/10/2023","-3.27","474","11488093","530.5","432","523","474"],["26/10/2023","-14.51","405.2","4342767","477","405.2","476","405.2"],["29/10/2023","6.47","431.4","1764666","437.9","410.5","425","431.4"],["30/10/2023","-1.46","425.1","4868468","484","395.8","448.6","425.1"],["31/10/2023","-2.19","415.8","2173653","447.4","405","435","415.8"],["01/11/2023","-6.04","390.7","2252204","420","385.6","411","390.7"],["02/11/2023","-8.22","358.6","2945978","390.7","350.5","390.7","358.6"],["05/11/2023","2.7","368.3","1911743","392","358.9","374.4","368.3"],["06/11/2023","-2.93","357.5","1140412","376.1","345.1","368.3","357.5"],["07/11/2023","-7.22","331.7","1072253","360","330","350","331.7"],["08/11/2023","-7.9","305.5","1451370","339","304","328.2","305.5"],["09/11/2023","20","366.6","4044039","366.6","310","318","366.6"],["12/11/2023","15.38","423","8557996","442","383","394.7","423"],["13/11/2023","0.95","427","6962236","458","410","444.4","427"],["14/11/2023","-3.44","412.3","2155788","432.8","399.9","432.8","412.3"],["15/11/2023","-3.98","395.9","1062628","426.9","390","403","395.9"],["16/11/2023","17.96","467","6406187","469","435.2","450","467"],["19/11/2023","-5.37","441.9","2224607","467","435","460","441.9"],["20/11/2023","0.54","444.3","1423655","456","432","441.9","444.3"],["21/11/2023","-0.52","442","829581","452.9","435.4","445","442"],["22/11/2023","-3.19","427.9","1679200","442","405","440","427.9"],["23/11/2023","0.21","428.8","1152501","438.8","415","419","428.8"],["26/11/2023","-3.06","415.7","447164","434.7","413.1","434.7","415.7"],["27/11/2023","-1.47","409.6","1184398","427.7","388","427.7","409.6"],["28/11/2023","0.2","410.4","382458","420","407","420","410.4"],["29/11/2023","-2.12","401.7","666802","430","395.9","408","401.7"],["30/11/2023","3.44","415.5","1239059","428","388","395","415.5"],["03/12/2023","1.42","421.4","847941","440","416.4","415.5","421.4"],["04/12/2023","-4.11","404.1","957194","422.9","402","414","404.1"],["05/12/2023","-7.23","374.9","1030531","404","372","404","374.9"],["06/12/2023","-0.56","372.8","1389589","390","360","374.9","372.8"],["07/12/2023","-5.15","353.6","770370","374.6","351.5","372.8","353.6"],["10/12/2023","-2.09","346.2","533826","368.7","338.7","353.6","346.2"],["11/12/2023","6.18","367.6","2728173","371.5","330","346.2","367.6"],["12/12/2023","-2.67","357.8","1025986","370.8","350","368","357.8"],["13/12/2023","-4.53","341.6","410915","363","340","363","341.6"],["14/12/2023","-2.81","332","516527","352","330","350.8","332"],["17/12/2023","1.87","338.2","228690","341","332","332","338.2"],["18/12/2023","-1.51","333.1","340279","342","331","338.2","333.1"],["19/12/2023","-1.14","329.3","543516","343","320","333.1","329.3"],["20/12/2023","1.4","333.9","465288","345","325","335.1","333.9"],["21/12/2023","1.62","339.3","1062419","352.4","330.5","330.5","339.3"],["24/12/2023","1.06","342.9","256830","350","337","340","342.9"],["25/12/2023","4.93","359.8","509475","360","342.2","349.9","359.8"],["26/12/2023","-3.45","347.4","518639","362.4","344","362.4","347.4"],["27/12/2023","-2.01","340.4","560209","347.4","336.3","347.4","340.4"],["28/12/2023","-3.55","328.3","764620","338.5","325.1","336.7","328.3"],["31/12/2023","-1.19","324.4","392954","335.9","324.2","328.3","324.4"],["01/01/2024","4.62","339.4","520356","346.7","328.9","329.1","339.4"],["02/01/2024","-5.54","320.6","1317759","342.1","318","335.4","320.6"],["03/01/2024","-3.4","309.7","1292222","336.5","308.2","323","309.7"],["04/01/2024","2.94","318.8","362320","324.7","309.7","324.7","318.8"],["07/01/2024","-0.28","317.9","173486","325.3","317.1","325","317.9"],["08/01/2024","-0.85","315.2","187292","327.9","306","327.9","315.2"],["09/01/2024","8.12","340.8","855182","343","313","314","340.8"],["10/01/2024","9.01","371.5","2295739","375","340.9","346","371.5"],["11/01/2024","-5.33","351.7","634857","371.5","350.1","371.5","351.7"],["14/01/2024","5","369.3","728003","369.9","341.6","353","369.3"],["15/01/2024","2.76","379.5","2161434","396","361.6","370","379.5"],["16/01/2024","-2.92","368.4","853497","393.9","363","386","368.4"],["17/01/2024","5.16","387.4","1264874","394","363.1","367","387.4"],["18/01/2024","-5.19","367.3","1690864","408.8","365.2","393.9","367.3"],["21/01/2024","3.54","380.3","546583","386.8","368.1","372.2","380.3"],["22/01/2024","0.53","382.3","511253","390.8","372.1","380.3","382.3"],["23/01/2024","-2.88","371.3","467405","391","370","383.2","371.3"],["24/01/2024","-4.71","353.8","776432","367.4","346","371.3","353.8"],["25/01/2024","2.63","363.1","283509","366.9","354.1","353.8","363.1"],["28/01/2024","0.61","365.3","87434","369.6","363.1","364","365.3"],["29/01/2024","-0.25","364.4","900046","381","360.3","365.3","364.4"],["30/01/2024","-3.84","350.4","635410","370","345","369","350.4"],["31/01/2024","-2.31","342.3","267040","350.4","335","350.4","342.3"],["01/02/2024","1.72","348.2","348370","362","345.1","348","348.2"],["04/02/2024","0.8","351","330904","357.9","344","355.9","351"],["05/02/2024","-3.36","339.2","223769","349","337","351","339.2"],["06/02/2024","-2.42","331","227200","344","330.1","339","331"],["07/02/2024","-1.45","326.2","207058","340","311.3","331","326.2"],["08/02/2024","-3.95","313.3","426491","324.7","311","326.2","313.3"],["11/02/2024","5.04","329.1","842403","334.5","307","313.3","329.1"],["12/02/2024","-0.64","327","532933","342","326","330","327"],["13/02/2024","-3.61","315.2","278515","330.8","313.1","330.8","315.2"],["14/02/2024","0.89","318","121263","322","312","315.2","318"],["15/02/2024","-1.13","314.4","312891","324","311.5","312.2","314.4"],["18/02/2024","0.48","315.9","84320","328.6","315","320","315.9"],["19/02/2024","1.04","319.2","387590","327","309.2","315.9","319.2"],["20/02/2024","-0.34","318.1","117520","327","311.7","327","318.1"],["21/02/2024","5.12","334.4","1030386","348","316","318.1","334.4"],["22/02/2024","0.84","337.2","782273","356","330.3","349.9","337.2"],["25/02/2024","-1.22","333.1","318239","338","330.1","330.1","333.1"],["26/02/2024","1.08","336.7","246617","339.8","332","333.1","336.7"],["28/02/2024","-2.64","327.8","171501","336.6","325","336.7","327.8"],["29/02/2024","3.54","339.4","233891","342.9","326.6","327.8","339.4"],["03/03/2024","-0.85","336.5","109101","349.6","332","340","336.5"],["04/03/2024","-2.35","328.6","248635","333.1","327","333.1","328.6"],["05/03/2024","-0.85","325.8","76465","331","322","328.6","325.8"],["06/03/2024","-0.4","324.5","30293","330","320","325.8","324.5"],["07/03/2024","-2.47","316.5","204122","329","316.1","324.5","316.5"],["10/03/2024","6.32","336.5","425418","344.5","319.9","319.9","336.5"],["11/03/2024","-3.12","326","292093","343.9","321.2","336.5","326"],["12/03/2024","1.1","329.6","735337","349","318","326","329.6"],["13/03/2024","6.49","351","996616","353.9","320","329.6","351"],["14/03/2024","-3.02","340.4","1292425","372","338","357.7","340.4"],["17/03/2024","1.59","345.8","438068","348.8","331","340.4","345.8"],["18/03/2024","2.11","353.1","403623","357.7","341.1","341.1","353.1"],["19/03/2024","6.06","374.5","1383143","376.8","354.6","353.1","374.5"],["20/03/2024","0.85","377.7","4862813","404.7","377","387","377.7"],["21/03/2024","-0.93","374.2","961532","384","363","379.7","374.2"],["25/03/2024","-1.79","367.5","628598","380","359","380","367.5"],["26/03/2024","0.16","368.1","243746","370.8","358","367.5","368.1"],["27/03/2024","-2.91","357.4","209642","368.1","355.2","368.1","357.4"],["28/03/2024","0.2","358.1","1059302","386","355.3","380","358.1"],["31/03/2024","15.89","415","3038359","415","363","366","415"],["01/04/2024","0.72","418","3448089","440","407","429","418"],["02/04/2024","-1.65","411.1","2690969","443.9","409.1","427","411.1"],["03/04/2024","-4.55","392.4","657681","423.9","389.9","412","392.4"],["04/04/2024","-3.72","377.8","678000","392.4","370","392.4","377.8"],["07/04/2024","10.35","416.9","1209693","422.8","401","404","416.9"],["08/04/2024","-3.07","404.1","930186","426.9","395.2","416.9","404.1"],["09/04/2024","0.59","406.5","496567","420","402.1","419","406.5"],["10/04/2024","-3.79","391.1","483115","414","389","409","391.1"],["11/04/2024","1.18","395.7","577880","400","374.9","391.1","395.7"],["14/04/2024","6.27","420.5","3204042","434.6","410","418","420.5"],["15/04/2024","7.11","450.4","4446246","465","424","433.5","450.4"],["16/04/2024","3.44","465.9","3351234","475","451.1","458","465.9"],["17/04/2024","4.94","488.9","3703615","492.9","450","466.3","488.9"],["18/04/2024","9.63","536","12403638","559","490","494.9","536"],["21/04/2024","8.3","580.5","6934080","587","546","550","580.5"],["24/04/2024","-3.82","558.3","5449678","604.7","552","590","558.3"],["25/04/2024","0.52","561.2","3328320","566","539","558","561.2"],["30/04/2024","7.63","604","3788264","604","550","560","604"],["01/05/2024","2.76","620.7","5390958","625.9","589","613","620.7"],["02/05/2024","-0.68","616.5","2087217","628","605.5","620.7","616.5"],["05/05/2024","0.94","622.3","1842354","625","604","625","622.3"],["06/05/2024","3.09","641.5","3132686","645.1","623","630","641.5"],["07/05/2024","-3.32","620.2","2657640","647.7","618.1","642","620.2"],["08/05/2024","-6.43","580.3","5442137","639.9","577","620.2","580.3"],["09/05/2024","-0.36","578.2","2752333","597","560","593","578.2"],["12/05/2024","0.52","581.2","781247","595","573.2","578.2","581.2"],["15/05/2024","1.75","591.4","1921511","610","588","588","591.4"],["16/05/2024","-6.15","555","3037641","602.9","542","592.2","555"],["19/05/2024","11.84","620.7","4795283","640","616","618","620.7"],["20/05/2024","9.23","678","13781176","683","626","654.8","678"],["21/05/2024","-2.18","663.2","4995082","682.8","650","675","663.2"],["22/05/2024","2.34","678.7","3038087","687.6","660","678","678.7"],["23/05/2024","4.58","709.8","5859548","712","659","678","709.8"],["26/05/2024","1.3","719","2718777","733.2","710","730","719"],["27/05/2024","-6.08","675.3","4393747","729.9","665","728","675.3"],["28/05/2024","-3.42","652.2","4224967","686.9","635","678","652.2"],["29/05/2024","-4.29","624.2","2499907","663","609.2","652.2","624.2"],["30/05/2024","3.65","647","2619933","650","611","624.2","647"],["02/06/2024","0.46","650","3386294","650","610","647","650"],["03/06/2024","-8.91","592.1","5011683","656.9","587","654","592.1"],["04/06/2024","-2.23","578.9","3586327","590","565","586","578.9"],["05/06/2024","-3.26","560","2290124","584.9","544.5","578.9","560"],["06/06/2024","-3.61","539.8","2179268","589","530","565","539.8"],["09/06/2024","-7.74","498","2561807","562","490","550","498"],["10/06/2024","19.08","593","6559476","598.9","540.1","550","593"],["13/06/2024","1.94","604.5","3162638","625","595.1","607.1","604.5"],["16/06/2024","-6.96","562.4","2034455","605","550","604.8","562.4"],["17/06/2024","1.53","571","1531404","588","563.9","565","571"],["18/06/2024","6.13","606","2600663","606","571","577","606"],["19/06/2024","-4.37","579.5","1573254","612.9","575.1","609","579.5"],["20/06/2024","-7.39","536.7","1888647","584","533","576.4","536.7"],["23/06/2024","-3.56","517.6","1015092","536","509.3","536","517.6"],["24/06/2024","1.45","525.1","1423544","544.8","517","517.6","525.1"],["25/06/2024","0.36","527","598531","534.9","520.5","526.5","527"],["26/06/2024","3.42","545","972659","559","529.9","529.9","545"],["27/06/2024","-1.36","537.6","490011","553.9","520","540","537.6"],["01/07/2024","-2.44","531.6","370417","555.1","525","553","531.6"],["02/07/2024","4.23","554.1","7480405","610.7","550.1","600","554.1"],["03/07/2024","2.02","565.3","1409009","574.8","545","565","565.3"],["04/07/2024","-0.09","564.8","1140865","574.9","554.1","571","564.8"],["07/07/2024","-4.96","536.8","1181026","565","536","564.8","536.8"],["08/07/2024","6.18","570","2622714","570","521","533","570"],["09/07/2024","1.68","579.6","1438362","589.5","562","580","579.6"],["10/07/2024","-2.35","566","991773","595","565.1","579.6","566"],["11/07/2024","-2.33","552.8","462280","570","552","570","552.8"],["14/07/2024","0.98","558.2","626280","579.2","553","559","558.2"],["15/07/2024","0.09","558.7","304076","570.5","552.1","570.5","558.7"],["16/07/2024","-2.33","545.7","397358","558.7","542.9","558.7","545.7"],["17/07/2024","-1.45","537.8","960113","550","525","550","537.8"],["18/07/2024","-6.02","505.4","1944184","549","499","537.8","505.4"],["21/07/2024","5.82","534.8","2616929","542.6","516.1","519.7","534.8"],["22/07/2024","-2.52","521.3","795725","543.4","520","540","521.3"],["23/07/2024","0.94","526.2","638052","537.4","513","521.3","526.2"],["24/07/2024","-1.2","519.9","539541","527.2","515","526.2","519.9"],["25/07/2024","0.1","520.4","604775","533.6","515","518","520.4"],["28/07/2024","2.09","531.3","961241","537.8","516.5","516.5","531.3"],["29/07/2024","-1.88","521.3","584105","542.8","520","534.5","521.3"],["30/07/2024","7.81","562","3151070","573.4","518","525","562"],["31/07/2024","0.71","566","2079346","585.8","557","569","566"],["01/08/2024","-4.19","542.3","614196","566.5","540","566","542.3"],["04/08/2024","-4.65","517.1","949798","535","515","535","517.1"],["05/08/2024","-7.23","479.7","2585860","497","470","478","479.7"],["06/08/2024","1.15","485.2","954627","500.1","482.3","490","485.2"],["07/08/2024","10.24","534.9","3127338","534.9","486","486","534.9"],["08/08/2024","-5.55","505.2","2187846","538","504.5","538","505.2"],["11/08/2024","3.62","523.5","1269754","526","505.2","505.2","523.5"],["12/08/2024","1.47","531.2","2069290","539.9","514.5","526","531.2"],["14/08/2024","4.18","553.4","1635005","556","530","538","553.4"],["15/08/2024","1.01","559","1621947","574","556","567.8","559"],["18/08/2024","-1.5","550.6","620372","565.9","549","565.9","550.6"],["19/08/2024","-0.84","546","573151","550","521.2","550.6","546"],["20/08/2024","0.02","546.1","571358","560","541","542.1","546.1"],["21/08/2024","-2.91","530.2","870652","562","528.5","542.5","530.2"],["22/08/2024","-0.32","528.5","280171","538.5","525","530.2","528.5"],["25/08/2024","-2.29","516.4","842592","536","511","525","516.4"],["26/08/2024","2.01","526.8","1166020","537.7","513.7","518.9","526.8"],["27/08/2024","-6.85","490.7","1990653","533","476.1","525","490.7"],["28/08/2024","4.01","510.4","1697806","525.3","496.5","513","510.4"],["29/08/2024","1.65","518.8","499331","529.9","512","517","518.8"],["01/09/2024","4.55","542.4","2156698","543.4","508.3","508.3","542.4"],["02/09/2024","1.22","549","1150868","560.5","540.3","542.4","549"],["03/09/2024","-4.04","526.8","1766044","564","525.1","551","526.8"],["04/09/2024","1.54","534.9","1110839","540","512.6","524","534.9"],["05/09/2024","-2.9","519.4","268040","542.9","512.6","531.1","519.4"],["10/09/2024","2.05","512.4","210249","516.6","500.1","502.1","512.4"],["11/09/2024","-0.31","510.8","181246","524.8","502","514.9","510.8"],["12/09/2024","-1.41","503.6","411250","519","501.3","501.3","503.6"],["15/09/2024","-0.24","502.4","1177823","509.7","486","505","502.4"],["16/09/2024","-2.11","491.8","519619","507","489","507","491.8"],["17/09/2024","-1.2","485.9","494607","504","483","504","485.9"],["18/09/2024","0.8","489.8","411673","501","482","495","489.8"],["19/09/2024","0.2","490.8","825620","499","475","483","490.8"],["22/09/2024","-1.18","485","515256","490","473.1","490","485"],["23/09/2024","0.91","489.4","511406","493.3","471","489","489.4"],["24/09/2024","-6.91","455.6","1269608","498.9","455.6","495","455.6"],["25/09/2024","6.47","485.1","2788411","485.9","438","455.6","485.1"],["26/09/2024","-2.62","472.4","957964","495","466.8","485.9","472.4"],["29/09/2024","1.04","477.3","506697","493.9","471","483","477.3"],["30/09/2024","-2.1","467.3","316412","480","465","477.3","467.3"],["01/10/2024","4.17","486.8","2182134","506.5","465.2","467.3","486.8"],["06/10/2024","5.96","515.8","1054208","520.8","489.9","504.6","515.8"],["07/10/2024","4.5","539","2764944","548.9","525","525","539"],["08/10/2024","2.04","550","3175771","558","521","544","550"],["09/10/2024","-3.27","532","1266829","553","526","550","532"],["10/10/2024","-4.51","508","696296","540","505","540","508"],["13/10/2024","1.48","515.5","513058","518","503","505.5","515.5"],["14/10/2024","3.86","535.4","7255548","575","532.1","575","535.4"],["15/10/2024","1.06","541.1","1706803","544.6","521.5","538","541.1"],["20/10/2024","2.57","555","1173649","568","545.5","560","555"],["21/10/2024","-0.77","550.7","1939565","574","547","562","550.7"],["22/10/2024","-2.07","539.3","1018591","556","534","556","539.3"],["27/10/2024","-1.5","531.2","661111","539","526.5","539","531.2"],["28/10/2024","-4.52","507.2","1819018","526","503.8","526","507.2"],["29/10/2024","1.62","515.4","667382","519.9","497","507.2","515.4"],["30/10/2024","2.06","526","1492330","538","525","538","526"],["31/10/2024","-1.46","518.3","1141896","530","507","529","518.3"],["03/11/2024","-0.85","513.9","625646","525","510","518.5","513.9"],["04/11/2024","0.49","516.4","618138","532","510","532","516.4"],["05/11/2024","4.49","539.6","3092542","562","518","524","539.6"],["06/11/2024","-4.21","516.9","1328713","544.4","515","539.6","516.9"],["07/11/2024","1.57","525","482808","525","512","516.9","525"],["10/11/2024","-3.9","504.5","1107398","525.5","504","525","504.5"],["11/11/2024","-4.7","480.8","1553484","515","477","515","480.8"],["12/11/2024","1.39","487.5","774837","498","480.8","498","487.5"],["13/11/2024","1.44","494.5","893529","510","479.7","510","494.5"],["14/11/2024","-3.64","476.5","426939","506.2","473","494.5","476.5"],["17/11/2024","3.32","492.3","755038","495","466","476.5","492.3"],["18/11/2024","-8.55","450.2","2777168","492.3","448","492.3","450.2"],["19/11/2024","-2.07","440.9","2729439","459","422","450.2","440.9"],["20/11/2024","0.09","441.3","1364472","457.4","434","440","441.3"],["21/11/2024","-3.6","425.4","1151526","441.3","416","441.3","425.4"],["24/11/2024","1.2","430.5","374943","434.9","420","420","430.5"],["25/11/2024","-1.42","424.4","605818","439","420.5","430.5","424.4"],["26/11/2024","-7.09","394.3","1311703","428","392.2","428","394.3"],["27/11/2024","-7.51","364.7","2315681","391","350.3","391","364.7"],["28/11/2024","-7.68","336.7","1637773","371.1","333","355","336.7"],["01/12/2024","13.48","382.1","2861918","390.6","329.4","330","382.1"],["02/12/2024","0.76","385","4140628","408.4","383","395","385"],["03/12/2024","1.61","391.2","1107482","403.9","378","387","391.2"],["04/12/2024","8.61","424.9","2009652","428","385.4","391.2","424.9"],["05/12/2024","-2.42","414.6","2121933","433.8","411.2","430.1","414.6"],["08/12/2024","2.65","425.6","703014","433","420","420","425.6"],["09/12/2024","-3.62","410.2","1165293","436","407","436","410.2"],["10/12/2024","0.07","410.5","466896","422.5","407.9","410.2","410.5"],["11/12/2024","-2.17","401.6","450800","414.8","400","410.5","401.6"],["12/12/2024","-3.34","388.2","748186","407.9","386","401.6","388.2"],["15/12/2024","-3.79","373.5","1047328","390.4","359.8","388.2","373.5"],["16/12/2024","5.92","395.6","1164783","398.5","373.5","373.5","395.6"],["17/12/2024","-0.15","395","950743","402.5","390","395.6","395"],["18/12/2024","-3.01","383.1","782045","397.9","381","395","383.1"],["19/12/2024","-5.14","363.4","381700","383.1","360","383.1","363.4"],["22/12/2024","-3.22","351.7","766847","362","347","363.4","351.7"],["23/12/2024","3.04","362.4","988239","367.7","350","351.7","362.4"],["24/12/2024","0","362.4","727397","374.4","359.9","362.4","362.4"],["25/12/2024","-1.79","355.9","612018","368","351","363","355.9"],["26/12/2024","-3.12","344.8","990321","361.5","339","350.6","344.8"],["29/12/2024","3.28","356.1","1210197","370","344.8","344.8","356.1"],["30/12/2024","-3.62","343.2","999537","360.1","338.1","356.1","343.2"],["31/12/2024","0.15","343.7","1485027","347.9","335","343.2","343.7"],["01/01/2025","1.6","349.2","316880","358","346.2","358","349.2"],["02/01/2025","5.96","370","966544","370","346","349.2","370"],["05/01/2025","5.38","389.9","984451","396.9","373","376.9","389.9"],["06/01/2025","-6.18","365.8","1079788","390","363.5","381.2","365.8"],["07/01/2025","2.38","374.5","411181","384","363","379","374.5"],["08/01/2025","-4.17","358.9","649365","375","355","374.5","358.9"],["09/01/2025","-2.37","350.4","935347","361.8","340","358.9","350.4"],["12/01/2025","9.19","382.6","1473096","383","360","365","382.6"],["13/01/2025","-7.14","355.3","1231448","382.6","350.3","382.6","355.3"],["14/01/2025","0.31","356.4","391516","365","350.3","355.3","356.4"],["15/01/2025","-0.7","353.9","297072","359","350","358.7","353.9"],["16/01/2025","-2.35","345.6","349097","356","344","353.9","345.6"],["19/01/2025","-0.58","343.6","97994","350","341.8","350","343.6"],["20/01/2025","-0.44","342.1","194249","347.3","340.2","343.6","342.1"],["21/01/2025","1.64","347.7","378626","352.1","340.6","342.1","347.7"],["22/01/2025","-0.92","344.5","434872","349","337.3","347.7","344.5"],["23/01/2025","-2.58","335.6","289258","352","335","344.5","335.6"],["26/01/2025","2.65","344.5","237187","347","340","345","344.5"],["27/01/2025","-3.11","333.8","297601","346.7","330","343","333.8"],["28/01/2025","26.42","422","8328985","430","330","333.8","422"],["29/01/2025","8.79","459.1","7961475","477.3","439","443.1","459.1"],["30/01/2025","10.89","509.1","5849805","512","442","479.8","509.1"],["02/02/2025","4.91","534.1","2735574","547","500","516","534.1"],["03/02/2025","-6.76","498","3491957","530","490","530","498"],["04/02/2025","4.22","519","2334526","537.8","503","506","519"],["05/02/2025","2.1","529.9","2047872","546.9","525","542","529.9"],["06/02/2025","8.4","574.4","5469817","588","513.8","539.9","574.4"],["09/02/2025","5.26","604.6","3071495","615","564","574.6","604.6"],["10/02/2025","1.94","616.3","6388844","645.2","590","605.1","616.3"],["11/02/2025","-0.18","615.2","2988501","640","600","625","615.2"],["12/02/2025","4.84","645","3358410","647.7","617.3","624.5","645"],["13/02/2025","4.65","675","5950483","695","638.2","650","675"],["16/02/2025","-2.52","658","6158773","699.8","657.4","683.5","658"],["17/02/2025","1.84","670.1","6582181","698.9","642.3","658","670.1"],["18/02/2025","1.66","681.2","2852888","698.8","658.1","688","681.2"],["19/02/2025","5.55","719","6151338","720","674.5","681.2","719"],["20/02/2025","-3.39","694.6","5400019","720","690","719","694.6"],["23/02/2025","-6.55","649.1","2606729","687.9","645.3","680","649.1"],["24/02/2025","-8.21","595.8","7072395","656.3","591","647","595.8"],["25/02/2025","-1.81","585","4250574","613.5","566.2","594","585"],["26/02/2025","-2.84","568.4","3600977","601","545","585","568.4"],["27/02/2025","0.53","571.4","1893256","595","552.4","568.4","571.4"],["02/03/2025","-5.43","540.4","1226838","585","533","569","540.4"],["03/03/2025","9.1","589.6","4633983","598","521","538","589.6"],["04/03/2025","-7.04","548.1","3666602","608.3","541","590.5","548.1"],["05/03/2025","4.07","570.4","1569698","588.8","559","576","570.4"],["06/03/2025","9.38","623.9","3568697","626.5","570.4","570.4","623.9"],["09/03/2025","4.6","652.6","3920227","677.7","630.2","630.2","652.6"],["10/03/2025","-7.54","603.4","2798655","652.6","599.9","652.6","603.4"],["11/03/2025","-5.14","572.4","2773480","603.4","562","603.4","572.4"],["12/03/2025","2.57","587.1","1319325","600","572.4","572.4","587.1"],["13/03/2025","0.36","589.2","868370","596.5","578.4","596.5","589.2"],["17/03/2025","-4.11","576.3","1441161","601","562","601","576.3"],["18/03/2025","-0.26","574.8","1383101","593.4","570","575","574.8"],["19/03/2025","-4.38","549.6","1208898","574.8","546.1","574.8","549.6"],["20/03/2025","-2.26","537.2","1509223","559.9","515.1","549.6","537.2"],["23/03/2025","-4.73","511.8","854193","542","511","541","511.8"],["24/03/2025","6.25","543.8","736448","545.8","510","510","543.8"],["25/03/2025","3.33","561.9","753051","566","527.6","550","561.9"],["26/03/2025","4.15","585.2","1449267","588.9","550","561.9","585.2"],["30/03/2025","-9.46","505.6","869645","554.9","495","548.4","505.6"],["31/03/2025","4.49","528.3","1595823","540.1","494.9","495","528.3"],["01/04/2025","-4.39","505.1","935591","546.9","505.1","546.9","505.1"],["02/04/2025","0.32","506.7","550355","519","505","505.1","506.7"],["03/04/2025","-2.23","495.4","696995","505.1","481","500.3","495.4"],["06/04/2025","-6.52","463.1","756684","495.4","459.1","495.4","463.1"],["07/04/2025","-3.45","447.1","908944","453","425","451","447.1"],["08/04/2025","10.22","492.8","1967309","505","458.5","461","492.8"],["09/04/2025","-3.13","477.4","512118","489.5","473.1","477","477.4"],["10/04/2025","5.3","502.7","1122573","520","492.1","510","502.7"],["14/04/2025","5.65","531.1","513818","538","502.7","502.7","531.1"],["15/04/2025","-2.73","516.6","650799","543.4","515","533","516.6"],["16/04/2025","-3.6","498","554591","513.1","496.1","513","498"],["17/04/2025","1.61","506","343406","509","496","509","506"],["20/04/2025","1.13","511.7","119535","519.8","509","509","511.7"],["21/04/2025","-2.62","498.3","304624","511.7","496.1","511.7","498.3"],["22/04/2025","4.25","519.5","1989197","544","516.1","532","519.5"],["23/04/2025","-2.6","506","1094785","536.9","504.7","529","506"],["24/04/2025","5.75","535.1","1127884","542.8","505","506","535.1"],["27/04/2025","3.7","554.9","1632330","563","522","536.9","554.9"],["28/04/2025","0.92","560","1289612","567.7","550.2","555","560"],["29/04/2025","1.86","570.4","1475076","577.8","553","574","570.4"],["04/05/2025","1.31","577.9","1378826","593.2","572.3","570.4","577.9"],["05/05/2025","-3.69","556.6","1360443","588.9","544.5","588.9","556.6"],["06/05/2025","2.41","570","1338186","570","553","568","570"],["07/05/2025","1.14","576.5","1372145","595.3","559","581","576.5"],["08/05/2025","-2.38","562.8","916218","577","558","577","562.8"],["11/05/2025","0.16","563.7","365840","568","560","562.8","563.7"],["12/05/2025","-9.07","512.6","2383553","568","498","568","512.6"],["13/05/2025","4.06","533.4","1747013","538","485","513.3","533.4"],["14/05/2025","-8.7","487","1739078","546","485.4","533.4","487"],["15/05/2025","1.93","496.4","1269424","506.9","487","487","496.4"],["18/05/2025","-4.96","471.8","838158","502","471","499","471.8"],["19/05/2025","-1.12","466.5","799722","482.1","461.3","472","466.5"],["20/05/2025","-1.26","460.6","501240","483","458.3","464","460.6"],["21/05/2025","-3.71","443.5","620939","463.4","442","463.4","443.5"],["22/05/2025","3.72","460","487032","466","443.5","443.5","460"],["25/05/2025","1.46","466.7","66776","472.5","460","472.5","466.7"],["26/05/2025","-2.94","453","749480","470","443.5","470","453"],["27/05/2025","-1.59","445.8","225860","456.8","443.8","456.3","445.8"],["28/05/2025","-1.79","437.8","485505","451.9","434","445.8","437.8"],["29/05/2025","-0.02","437.7","635209","460","433.7","442","437.7"],["03/06/2025","-2.15","428.3","534021","449","425","437","428.3"],["04/06/2025","-3.6","412.9","505850","429","411","428.3","412.9"],["05/06/2025","11","458.3","1747029","460.9","412.9","412.9","458.3"],["08/06/2025","6.48","488","1931231","490","469","469.9","488"],["09/06/2025","-2.09","477.8","1881038","509.6","472.1","483.3","477.8"],["10/06/2025","-0.52","475.3","925953","498.7","475","480","475.3"],["11/06/2025","1.85","484.1","425585","489","470.8","474","484.1"],["12/06/2025","-4.79","460.9","1111343","495.9","455","495.9","460.9"],["15/06/2025","3.82","478.5","899213","483.1","455.1","455.1","478.5"],["16/06/2025","7.23","513.1","2208701","518.9","478.5","478.5","513.1"],["17/06/2025","-0.14","512.4","3480423","533.7","490.5","513.1","512.4"],["18/06/2025","-2.19","501.2","607754","512.4","490","512.4","501.2"],["19/06/2025","0.16","502","741348","511","498","508","502"],["22/06/2025","-6.12","471.3","1268596","502","461","502","471.3"],["23/06/2025","2.95","485.2","548328","487","462.3","474","485.2"],["24/06/2025","-6.35","454.4","1189070","483.2","442","483.2","454.4"],["25/06/2025","4.93","476.8","763104","484.4","454.4","454.4","476.8"],["26/06/2025","2.39","488.2","571771","494","473.8","476.8","488.2"],["29/06/2025","1.45","495.3","597604","503.7","488.2","492","495.3"],["30/06/2025","-1.96","485.6","395145","495.3","482","495.3","485.6"],["01/07/2025","2.53","497.9","559755","507.7","484","495","497.9"],["02/07/2025","-3.49","480.5","645518","506","480","504","480.5"],["03/07/2025","-2.04","470.7","707059","488","470","480.5","470.7"],["06/07/2025","0.34","472.3","221794","476.8","470.1","470.7","472.3"],["07/07/2025","-2.16","462.1","445702","472.3","458","472.3","462.1"],["08/07/2025","-0.32","460.6","316314","464.9","452.7","462.1","460.6"],["09/07/2025","8.14","498.1","4969065","522","489","491","498.1"],["10/07/2025","4.58","520.9","1432292","525","497","500","520.9"],["13/07/2025","-4.55","497.2","719761","522","488.5","522","497.2"],["14/07/2025","-1.59","489.3","556060","517.9","481.1","497.2","489.3"],["15/07/2025","0.69","492.7","516078","503.9","487.5","503.9","492.7"],["16/07/2025","-2.09","482.4","432883","498","482.3","492.7","482.4"],["17/07/2025","0.44","484.5","465395","499.6","480","482","484.5"],["20/07/2025","-0.23","483.4","145528","495","480","490","483.4"],["21/07/2025","0.99","488.2","885067","500","478.6","485.3","488.2"],["22/07/2025","4.47","510","2097283","517.5","484","487","510"],["23/07/2025","1.04","515.3","1926476","524.9","506.2","510","515.3"],["24/07/2025","-1.32","508.5","833634","529","506.8","522.8","508.5"],["27/07/2025","-1.87","499","501331","518.9","492","518.9","499"],["28/07/2025","-0.5","496.5","393814","515","492.1","515","496.5"],["29/07/2025","10.67","549.5","3570858","549.7","485","496.5","549.5"],["30/07/2025","-4.08","527.1","1967954","560.8","517","550","527.1"],["31/07/2025","-0.57","524.1","943313","534.9","507.2","527.1","524.1"],["04/08/2025","-1.01","518.8","534424","525","505","522","518.8"],["05/08/2025","-2.18","507.5","747071","535","506","527.9","507.5"],["06/08/2025","2.01","517.7","615486","520.9","504","506","517.7"],["07/08/2025","0.83","522","634558","539.8","513.5","539.8","522"],["10/08/2025","-0.61","518.8","336317","538","516.2","522","518.8"],["11/08/2025","-3.45","500.9","550065","518.8","494.1","518.8","500.9"],["12/08/2025","-6.67","467.5","857801","504.3","465","500.9","467.5"],["13/08/2025","-0.02","467.4","508229","479.9","465.8","479.9","467.4"],["14/08/2025","1.45","474.2","489673","484","462.3","467.4","474.2"],["17/08/2025","0.06","474.5","140280","484","472.1","484","474.5"],["18/08/2025","0.76","478.1","203323","489","474.4","474.5","478.1"],["19/08/2025","-1.05","473.1","107912","488","472","488","473.1"],["20/08/2025","-1.04","468.2","164708","475","465","475","468.2"],["21/08/2025","-0.49","465.9","347397","472","450","468.2","465.9"],["24/08/2025","0.99","470.5","193204","483.1","468","475","470.5"],["25/08/2025","0.26","471.7","156645","485","467","470.5","471.7"],["26/08/2025","0.45","473.8","205173","481","469.9","471.7","473.8"],["27/08/2025","-0.36","472.1","229726","482.9","467.4","473.8","472.1"],["28/08/2025","-12.54","412.9","1525819","471.5","390","468","412.9"],["31/08/2025","0.02","413","270748","415.3","406","411","413"],["01/09/2025","-1.53","406.7","750689","421.2","404","413","406.7"],["02/09/2025","3.52","421","772944","429","406.7","406.7","421"],["03/09/2025","-1.95","412.8","574077","439","411","411","412.8"],["04/09/2025","-2.76","401.4","417812","417","401","412.8","401.4"],["07/09/2025","1.49","407.4","394213","409.8","401.4","401.4","407.4"],["08/09/2025","-0.88","403.8","503985","416","400","407.4","403.8"],["09/09/2025","7.78","435.2","1069380","447","421.9","424","435.2"],["10/09/2025","-0.78","431.8","395000","438.4","423.3","435.2","431.8"],["11/09/2025","0.9","435.7","243045","441","427.7","430","435.7"],["14/09/2025","-0.34","434.2","291166","446.8","431","431","434.2"],["15/09/2025","-5.96","408.3","778164","439.7","407","434.2","408.3"],["16/09/2025","1.03","412.5","292087","420","401.4","410","412.5"],["17/09/2025","-1.87","404.8","185507","413","404.3","412.5","404.8"],["18/09/2025","-1.33","399.4","389759","412.2","397.7","400.2","399.4"],["21/09/2025","0.13","399.9","223901","403.5","396","397","399.9"],["25/09/2025","-2.1","391.5","403681","399.9","390","399.9","391.5"],["28/09/2025","0.2","392.3","269222","398.9","388.5","391.5","392.3"],["29/09/2025","-1.73","385.5","384999","394.9","384","387.1","385.5"],["30/09/2025","1.56","391.5","235074","394.9","381.6","385.5","391.5"],["05/10/2025","-1.56","385.4","463454","395.9","381","391.5","385.4"],["08/10/2025","-0.93","381.8","84689","387","380.4","387","381.8"],["09/10/2025","-3.09","370","867706","380","362.8","380","370"],["12/10/2025","-3.03","358.8","414850","367.1","354.9","367.1","358.8"],["15/10/2025","-1.81","352.3","297760","358.8","351","358.8","352.3"],["16/10/2025","8.26","381.4","724118","388.6","351.8","352.3","381.4"],["19/10/2025","2.57","391.2","295703","392.9","378.2","381.4","391.2"],["20/10/2025","0.66","393.8","319844","396","385","393","393.8"],["21/10/2025","-3.28","380.9","421202","393.8","376","393.8","380.9"],["22/10/2025","-1.23","376.2","211070","393","374","393","376.2"],["23/10/2025","-2.66","366.2","347326","376.2","359.5","376.2","366.2"],["26/10/2025","-2.13","358.4","237842","362.3","357.7","357.7","358.4"],["27/10/2025","0.11","358.8","460998","370","354.3","354.8","358.8"],["28/10/2025","2.03","366.1","364627","374.9","358.7","358.8","366.1"],["29/10/2025","-0.52","364.2","291131","370.9","350","366","364.2"],["30/10/2025","1.26","368.8","239186","372.9","357.7","364.2","368.8"],["02/11/2025","0.49","370.6","782872","371.8","357","365.1","370.6"],["03/11/2025","-2.32","362","138678","368.8","360.1","368.8","362"],["04/11/2025","-1.19","357.7","474629","374","357","374","357.7"],["05/11/2025","3.3","369.5","343808","370","357","357.7","369.5"],["06/11/2025","-3.79","355.5","216604","374","354.7","374","355.5"],["09/11/2025","-0.45","353.9","504790","372.5","353","371.8","353.9"],["10/11/2025","-0.2","353.2","414789","365.5","350","365.5","353.2"],["11/11/2025","-1.9","346.5","147026","353.2","344.4","353.2","346.5"],["12/11/2025","-1.76","340.4","313062","345.1","338","346.5","340.4"],["13/11/2025","0.97","343.7","125142","348.5","338.6","340.4","343.7"],["16/11/2025","-1.19","339.6","92956","343.7","339","343.7","339.6"],["17/11/2025","-0.41","338.2","266387","344","335.5","339","338.2"],["18/11/2025","-1.36","333.6","350873","339","332","333","333.6"],["19/11/2025","-0.69","331.3","150154","333.6","329","329","331.3"],["20/11/2025","-4.56","316.2","377733","338","315","338","316.2"],["23/11/2025","10.06","348","1322172","351.9","310","318","348"],["24/11/2025","-3.25","336.7","401748","348","330","348","336.7"],["25/11/2025","-2.08","329.7","531214","334","328","334","329.7"],["26/11/2025","-2.58","321.2","130012","338.2","318","329.7","321.2"],["27/11/2025","-0.47","319.7","270978","322.8","314.7","321.2","319.7"],["30/11/2025","-0.56","317.9","360720","318.1","312.2","314","317.9"],["01/12/2025","-0.75","315.5","223360","318","312.1","317.9","315.5"],["02/12/2025","-4.91","300","1206547","315.5","286","315.5","300"],["03/12/2025","-5.23","284.3","761613","310.1","276","300","284.3"],["04/12/2025","3.45","294.1","367702","303.6","289.1","291","294.1"],["07/12/2025","-4.45","281","555239","289.8","275","275","281"],["08/12/2025","-3.74","270.5","696179","279.7","270","270","270.5"],["09/12/2025","-2.59","263.5","437474","270.5","262","269","263.5"],["10/12/2025","-1.44","259.7","903435","274.5","246.4","274.5","259.7"],["11/12/2025","5.39","273.7","1520708","279.9","256.8","268","273.7"],["14/12/2025","10.71","303","1185252","303","273.7","273.7","303"],["15/12/2025","1.19","306.6","1375523","314.5","295","303","306.6"],["16/12/2025","6.16","325.5","796295","328.7","307","307","325.5"],["17/12/2025","5.53","343.5","1189472","348","325.6","327.9","343.5"],["18/12/2025","-1.37","338.8","1384007","358","335","343.5","338.8"],["21/12/2025","16.5","394.7","2502431","400","338.8","341.6","394.7"],["22/12/2025","-0.1","394.3","5343746","437","382","408","394.3"],["23/12/2025","6.77","421","2685149","422.8","385","407.9","421"],["24/12/2025","2.14","430","2007499","430","405","423","430"],["25/12/2025","0.6","432.6","1642717","440","420","430","432.6"],["28/12/2025","9.11","472","3363371","472","432.6","432.6","472"],["29/12/2025","7.42","507","10064861","509","464.7","489.8","507"],["30/12/2025","1.16","512.9","8298690","539.9","496.9","504.4","512.9"],["31/12/2025","-1.75","503.9","4271667","523.8","482.2","513","503.9"],["01/01/2026","2.8","518","2935110","520","499.8","504","518"],["05/01/2026","1.14","523.9","3435517","523.9","506.6","518","523.9"],["06/01/2026","6.51","558","4255808","558","515","525","558"],["07/01/2026","1.77","567.9","3001164","567.9","541.1","560","567.9"],["08/01/2026","-1.39","560","3534321","567.9","542","564","560"],["12/01/2026","18.35","645","11053148","645","572","572","645"],["13/01/2026","6.2","685","14365395","685","646.4","650","685"],["14/01/2026","-1.97","671.5","9837848","708","661","690","671.5"],["15/01/2026","1.94","684.5","4135505","688.6","645.1","671.5","684.5"],["19/01/2026","6.76","723","8882020","729","661","677.3","723"],["20/01/2026","9.27","790","10660187","790","701","729.9","790"],["21/01/2026","4.05","822","13744540","835","751.1","790","822"],["22/01/2026","13.39","932.1","11898753","932.1","813.7","842","932.1"],["26/01/2026","12.24","1100","16091157","1100","921.2","980","1100"],["27/01/2026","10","1210","27598037","1243","1098","1120","1210"],["28/01/2026","23.14","1490","47765496","1490","1230","1250","1490"],["29/01/2026","-19.46","1200","78485259","1800","1192","1518","1200"],["02/02/2026","17.22","1055","32932976","1062","830.7","855","1055"],["03/02/2026","4.27","1100","27386774","1130","1040","1090","1100"],["04/02/2026","-8.27","1009","11733088","1105","996","1100","1009"],["05/02/2026","-20.52","802","18095455","1030","802","1010","802"],["09/02/2026","0.27","840","10764381","894","818.5","862.8","840"],["10/02/2026","-5.95","790","14495093","856.8","712","840","790"],["11/02/2026","-6.2","741","6470103","809","736","766","741"],["12/02/2026","-3.59","714.4","12418680","758.5","648.7","740.6","714.4"],["16/02/2026","18.95","1023","22854724","1027","900","900","1023"],["17/02/2026","-6","961.6","20797025","1070","929.2","1050","961.6"],["18/02/2026","1.91","980","9027024","1015","960","965","980"],["19/02/2026","-4.39","937","7558447","1028","924","994","937"],["23/02/2026","-0.72","960","6697190","996","915","967","960"],["24/02/2026","-7.92","884","8024384","969.6","849.9","935.3","884"],["25/02/2026","-5.66","834","8894032","923.2","803.5","884","834"],["26/02/2026","-5.04","792","4901887","849.9","780","834","792"],["02/03/2026","23.66","960","21677908","960","825","825","960"],["04/03/2026","11.04","1066","28011747","1087","979.2","1013","1066"],["05/03/2026","3.28","1101","15478766","1108","1034","1066","1101"],["09/03/2026","3.51","1237","22187666","1279","1120","1228","1237"],["10/03/2026","-12.93","1077","17049870","1267","1032","1245","1077"],["11/03/2026","1.21","1090","17199518","1124","971.8","1092","1090"],["12/03/2026","-4.31","1043","9728413","1103","996","1075","1043"],["16/03/2026","10.38","1170","15957563","1177","1040","1082","1170"],["17/03/2026","0.34","1174","11275549","1198","1070","1170","1174"],["18/03/2026","2.04","1198","8829933","1218","1140","1190","1198"],["19/03/2026","8.18","1296","16493073","1296","1165","1198","1296"],["23/03/2026","-14.18","1210","26001555","1379","1138","1375","1210"],["24/03/2026","-9.09","1100","17685589","1298","1020","1220","1100"],["25/03/2026","-6.36","1030","10097558","1133","1001","1100","1030"],["26/03/2026","8.64","1119","8298257","1119","1010","1055","1119"],["30/03/2026","-10.66","890","6719769","1019","880","996.2","890"],["31/03/2026","-12.36","780","7718267","917","770","890","780"],["06/04/2026","14.37","995","5951807","1012","890.3","909.7","995"],["09/04/2026","-7.94","916","9693449","980","885.1","980","916"],["13/04/2026","3.18","909","5794136","927","881","881.5","909"],["14/04/2026","6.38","967","16415901","1085","965.1","1080","967"],["15/04/2026","-7.34","896","5511746","996","896","993","896"],["16/04/2026","-4.35","857","7686135","920","815","912.9","857"],["20/04/2026","-3.25","850.4","5044545","899.5","842","879","850.4"],["23/04/2026","2.07","868","5355735","878","816","878","868"],["27/04/2026","-6.79","825","2857084","880","822","880","825"],["28/04/2026","-1.64","811.5","2670527","844","800","810","811.5"],["29/04/2026","1.77","825.9","2144967","849.5","811","811","825.9"],["30/04/2026","5.79","873.7","3845835","892","810","825.9","873.7"],["04/05/2026","0.25","913.3","6224399","955.5","905","930","913.3"],["05/05/2026","3.47","945","10130874","997","913.3","913.3","945"],["06/05/2026","-9.84","852","8118249","960","837","945","852"],["07/05/2026","-6.1","800","4131988","885","800","852","800"],["11/05/2026","-3.92","778.8","3020737","826","778.6","810.6","778.8"],["12/05/2026","6.19","827","3730337","840","794.5","799","827"],["13/05/2026","-5.53","781.3","2089148","841","779","827.3","781.3"],["14/05/2026","-0.13","780.3","1414420","815.9","777.1","782","780.3"],["18/05/2026","2.41","783.1","2340735","812.7","767.9","767.9","783.1"],["19/05/2026","-2.57","763","1393656","791","757","783.1","763"],["20/05/2026","-1.98","747.9","1437722","777","747.9","775","747.9"],["25/05/2026","-6.15","701.9","4727396","747","674","722","701.9"],["26/05/2026","0.26","703.7","2280411","734","682.1","698","703.7"],["27/05/2026","-3.08","682","1651317","703.7","674","703.7","682"],["28/05/2026","1.38","691.4","2086392","718.5","684.4","698","691.4"],["01/06/2026","-5.01","634.8","1548067","695","633","675.9","634.8"],["02/06/2026","-7.42","587.7","2506031","649.6","583.8","634.8","587.7"],["03/06/2026","-4.83","559.3","3133902","595","535","587.7","559.3"],["04/06/2026","-5.02","531.2","1761474","564.9","520","559.3","531.2"],["08/06/2026","-2.32","517.5","2560080","578.1","511","568","517.5"],["09/06/2026","0","517.5","4053497","540","461.2","509.5","517.5"],["10/06/2026","-6.14","485.7","1977356","534.9","465.8","534.9","485.7"],["11/06/2026","3.91","504.7","1050887","507","483.8","485.7","504.7"],["15/06/2026","-12.17","436","2068337","485.3","436","485.3","436"],["16/06/2026","11.01","484","1801238","493","436","436","484"],["17/06/2026","-5.39","457.9","937171","481","440","481","457.9"],["18/06/2026","-2.99","444.2","749807","459.1","430","450","444.2"],["22/06/2026","3.82","500","1342832","505","466","481.6","500"],["23/06/2026","-5.14","474.3","687661","500","465.5","500","474.3"],["24/06/2026","-4.98","450.7","1127672","482.9","449.9","472.9","450.7"],["25/06/2026","-0.07","450.4","192512","470.1","447","450.7","450.4"],["29/06/2026","3.71","444.4","925013","470","428.5","428.5","444.4"],["30/06/2026","8.24","481","1225390","486.8","437.8","444.4","481"],["01/07/2026","-3.22","465.5","790521","500","464","500","465.5"],["02/07/2026","6.25","494.6","1702866","506.5","465.5","465.5","494.6"],["06/07/2026","-5.48","479.2","1572390","511.3","474.6","507","479.2"],["07/07/2026","0.08","479.6","601186","490","478.1","478.1","479.6"],["08/07/2026","7.05","513.4","1877053","550","474.9","479.6","513.4"],["09/07/2026","2.49","526.2","1507004","548.7","513.4","513.4","526.2"],["13/07/2026","-4.54","464.8","655734","496.2","461.6","486.9","464.8"],["14/07/2026","-0.34","463.2","462198","483.7","460","477.8","463.2"],["15/07/2026","-0.13","462.6","663923","488.9","446.1","463.2","462.6"],["16/07/2026","-2.92","449.1","308441","472","447","465","449.1"],["20/07/2026","7.28","477.3","1602093","505","441.5","445","477.3"],["21/07/2026","15.27","550.2","3583464","555","468.2","478.7","550.2"],["22/07/2026","7.96","594","3246621","602.8","535","550.2","594"],["27/07/2026","-11.12","592.8","3600594","660","581.1","660","592.8"],["28/07/2026","-4.52","566","2879706","621.7","565","592","566"],["29/07/2026","-2.4","552.4","918989","579.1","545.2","566","552.4"],["30/07/2026","-2.95","536.1","755483","564","520","552.4","536.1"],["03/08/2026","-5.14","510.8","1271939","540.5","500.3","538.5","510.8"],["04/08/2026","-1.72","502","463952","536.6","500","514.6","502"],["05/08/2026","-0.82","497.9","541953","505.8","491.1","500","497.9"],["06/08/2026","10.46","550","3843557","550","495","497.9","550"],["10/08/2026","1.66","569.7","2462149","610","541","560.4","569.7"],["11/08/2026","-2.88","553.3","661754","569.7","526","569.7","553.3"],["12/08/2026","-3.63","533.2","345590","553.6","530.4","553.3","533.2"],["13/08/2026","-0.09","532.7","354697","550","519","533.2","532.7"],["17/08/2026","0.73","513","614811","525","488","509.3","513"],["18/08/2026","-3.61","494.5","458164","509.9","490.5","513","494.5"],["19/08/2026","-0.28","493.1","312711","505","490.5","490.5","493.1"],["20/08/2026","-1.6","485.2","548576","500","480","494.8","485.2"],["24/08/2026","-4.33","468.9","391078","495.6","467","490.1","468.9"],["25/08/2026","-1.58","461.5","378492","475","454.2","468.9","461.5"],["26/08/2026","0.24","462.6","723041","478.3","448","461.5","462.6"],["27/08/2026","3.11","477","492178","477","460.1","465.5","477"],["31/08/2026","-4.25","473.1","517339","494.1","469.9","494.1","473.1"],["01/09/2026","3.11","487.8","860578","490","455","473.1","487.8"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
עין שלישית
מספר נייר
397018
סימול
עינש
ISIN
IL0003970188
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
