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
[["20/07/2016","0","91.7119","0","139.9","139.9","139.9","139.9"],["21/07/2016","0","91.7119","0","139.9","139.9","139.9","139.9"],["24/07/2016","0","91.7119","0","139.9","139.9","139.9","139.9"],["25/07/2016","-1.64","90.204","1730","137.3","137.3","139.9","137.6"],["26/07/2016","1.67","91.7119","6997","140","139.9","137.6","139.9"],["27/07/2016","1.5","93.0884","7101","142.6","140","139.9","142"],["28/07/2016","0","93.0884","0","142","142","142","142"],["31/07/2016","-1.34","91.8429","48747","142","134.1","142","140.1"],["01/08/2016","0","91.8429","0","140.1","140.1","140.1","140.1"],["02/08/2016","0","91.8429","1","137.4","137.4","137.4","140.1"],["03/08/2016","0","91.8429","0","140.1","140.1","140.1","140.1"],["04/08/2016","0","91.8429","0","140.1","140.1","140.1","140.1"],["07/08/2016","0","91.8429","0","140.1","140.1","140.1","140.1"],["08/08/2016","0","91.8429","0","140.1","140.1","140.1","140.1"],["09/08/2016","-0.43","91.4496","7672","140.8","138","140.1","139.5"],["10/08/2016","2.22","93.4818","4839","144.9","142.1","139.5","142.6"],["11/08/2016","0","93.4818","0","142.6","142.6","142.6","142.6"],["15/08/2016","1.68","95.0551","19121","145","142.6","142.6","145"],["16/08/2016","3.1","98.0051","10464","150","147.8","145","149.5"],["17/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["18/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["21/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["22/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["23/08/2016","0","98.0051","2093","149.5","149.5","149.5","149.5"],["24/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["25/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["28/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["29/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["30/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["31/08/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["01/09/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["04/09/2016","0","98.0051","0","149.5","149.5","149.5","149.5"],["05/09/2016","-0.94","97.0874","6369","149","146.1","149.5","148.1"],["06/09/2016","0.07","97.1529","7852","151","145.3","148.1","148.2"],["07/09/2016","0","97.1529","0","148.2","148.2","148.2","148.2"],["08/09/2016","-4.18","93.0884","14990","145.4","140.1","145.4","142"],["11/09/2016","-1.2","91.9739","469","142","134.5","142","140.3"],["12/09/2016","0","91.9739","0","140.3","140.3","140.3","140.3"],["13/09/2016","-0.07","91.9085","2188","146.9","137.6","137.6","140.2"],["14/09/2016","1.64","93.4163","11984","145","137.7","140.2","142.5"],["15/09/2016","0","93.4163","0","142.5","142.5","142.5","142.5"],["18/09/2016","-0.49","92.9573","20694","142.5","141.4","142.5","141.8"],["19/09/2016","0","92.9573","21270","141.8","141.8","141.8","141.8"],["20/09/2016","0","92.9573","0","141.8","141.8","141.8","141.8"],["21/09/2016","0","92.9573","0","141.8","141.8","141.8","141.8"],["22/09/2016","0","92.9573","0","141.8","141.8","141.8","141.8"],["25/09/2016","1.13","94.0062","11184","144.9","142.1","141.8","143.4"],["26/09/2016","2.58","96.4318","7818","150","146.2","143.4","147.1"],["27/09/2016","0","96.4318","0","147.1","147.1","147.1","147.1"],["28/09/2016","4.28","100.5618","41930","156","148","155","153.4"],["29/09/2016","2.35","102.9217","8789","159","156.3","153.4","157"],["05/10/2016","0","102.9217","0","157","157","157","157"],["06/10/2016","0.76","103.7084","3166","158.2","157","157","158.2"],["09/10/2016","-1.9","101.7417","2018","155.2","155.2","158.2","155.2"],["10/10/2016","0","101.7417","0","155.2","155.2","155.2","155.2"],["13/10/2016","-1.42","100.2996","7906","155.2","152.2","155.2","153"],["18/10/2016","-1.63","98.6606","6171","150.5","150.5","153","150.5"],["19/10/2016","0","98.6606","0","150.5","150.5","150.5","150.5"],["20/10/2016","-1.86","96.8251","10273","147.7","147.7","147.7","147.7"],["25/10/2016","0","96.8251","0","147.7","147.7","147.7","147.7"],["26/10/2016","2.57","99.3161","2478","154.8","150.6","147.7","151.5"],["27/10/2016","0","99.3161","0","151.5","151.5","151.5","151.5"],["30/10/2016","0","99.3161","0","151.5","151.5","151.5","151.5"],["31/10/2016","-0.46","98.8572","7456","158","148.6","151.5","150.8"],["01/11/2016","0","98.8572","0","150.8","150.8","150.8","150.8"],["02/11/2016","0","98.8572","0","150.8","150.8","150.8","150.8"],["03/11/2016","0","98.8572","0","150.8","150.8","150.8","150.8"],["06/11/2016","1.79","100.6272","4164","155","153","150.8","153.5"],["07/11/2016","0","100.6272","0","153.5","153.5","153.5","153.5"],["08/11/2016","0","100.6272","0","153.5","153.5","153.5","153.5"],["09/11/2016","-4.63","95.973","45814","154.2","141","153.5","146.4"],["10/11/2016","0","95.973","0","146.4","146.4","146.4","146.4"],["13/11/2016","3.96","99.7751","3995","155","149.3","146.4","152.2"],["14/11/2016","0","99.7751","0","152.2","152.2","152.2","152.2"],["15/11/2016","0","99.7751","0","152.2","152.2","152.2","152.2"],["16/11/2016","0","99.7751","0","152.2","152.2","152.2","152.2"],["17/11/2016","0","99.7751","0","152.2","152.2","152.2","152.2"],["20/11/2016","0","99.7751","0","152.2","152.2","152.2","152.2"],["21/11/2016","1.77","101.5451","3098","154.9","154.9","152.2","154.9"],["22/11/2016","0","101.5451","0","154.9","154.9","154.9","154.9"],["23/11/2016","0","101.5451","0","154.9","154.9","154.9","154.9"],["24/11/2016","-1.87","99.644","8401","157","150.5","154.9","152"],["27/11/2016","2.63","102.2661","4056","157","155","152","156"],["28/11/2016","0","102.2661","0","156","156","156","156"],["29/11/2016","0","102.2661","15900","156","156","156","156"],["30/11/2016","-3.4","98.7918","3952","153","148.5","156","150.7"],["01/12/2016","0","98.7918","0","150.7","150.7","150.7","150.7"],["04/12/2016","-1.19","97.6117","93567","149.9","145.7","150.7","148.9"],["05/12/2016","0.74","98.3329","4440","150","150","148.9","150"],["06/12/2016","1.6","99.9062","11124","152.9","150","150","152.4"],["07/12/2016","0.07","99.9717","11914","152.9","150","152.4","152.5"],["08/12/2016","0","99.9717","0","152.5","152.5","152.5","152.5"],["11/12/2016","0","99.9717","0","152.5","152.5","152.5","152.5"],["12/12/2016","0","99.9717","0","152.5","152.5","152.5","152.5"],["13/12/2016","0","99.9717","0","152.5","152.5","152.5","152.5"],["14/12/2016","0.2","100.1684","17687","153","152.5","152.5","152.8"],["15/12/2016","0","100.1684","0","152.8","152.8","152.8","152.8"],["18/12/2016","-0.07","100.1029","34487","154","150","152.8","152.7"],["19/12/2016","2.69","102.7906","22799","160","155","152.7","156.8"],["20/12/2016","1.79","104.6262","5266","160","159","156.8","159.6"],["21/12/2016","0","104.6262","0","159.6","159.6","159.6","159.6"],["22/12/2016","-0.19","104.4296","18022","160","155.9","159.6","159.3"],["25/12/2016","0","104.4296","0","159.3","159.3","159.3","159.3"],["26/12/2016","0","104.4296","0","159.3","159.3","159.3","159.3"],["27/12/2016","0","104.4296","0","159.3","159.3","159.3","159.3"],["28/12/2016","0","104.4296","1999","159.3","159.3","159.3","159.3"],["29/12/2016","-0.82","103.5772","81028","160","154","159.3","158"],["01/01/2017","-1.9","101.6107","17414","159.9","154","158","155"],["02/01/2017","2.65","104.2983","4774","160","158","155","159.1"],["03/01/2017","1.7","106.0684","35758","169.5","161","159.1","161.8"],["04/01/2017","2.9","109.1495","7018","170","165","161.8","166.5"],["05/01/2017","0","109.1495","0","166.5","166.5","166.5","166.5"],["08/01/2017","0","109.1495","0","166.5","166.5","166.5","166.5"],["09/01/2017","0","109.1495","0","166.5","166.5","166.5","166.5"],["10/01/2017","-0.9","108.1662","5000","165","165","166.5","165"],["11/01/2017","0","108.1662","0","165","165","165","165"],["12/01/2017","0.85","109.084","20422","169.5","165","165","166.4"],["15/01/2017","0.9","110.0674","9919","169.5","166.4","166.4","167.9"],["16/01/2017","1.31","111.5094","51137","171","170","167.9","170.1"],["17/01/2017","1.12","112.755","2236","172","172","170.1","172"],["18/01/2017","-0.81","111.8373","4011","171","170","172","170.6"],["19/01/2017","0","111.8373","0","170.6","170.6","170.6","170.6"],["22/01/2017","0","111.8373","13","165","165","170.6","170.6"],["23/01/2017","1.52","113.5417","5196","173.9","173","170.6","173.2"],["24/01/2017","-0.06","113.4761","1189","173","173","173","173.1"],["25/01/2017","0","113.4761","4999","173.1","173.1","173.1","173.1"],["26/01/2017","0","113.4761","0","173.1","173.1","173.1","173.1"],["29/01/2017","0","113.4761","0","173.1","173.1","173.1","173.1"],["30/01/2017","0","113.4761","2","173","173","173","173.1"],["31/01/2017","0","113.4761","0","173.1","173.1","173.1","173.1"],["01/02/2017","1.1","114.7217","5250","175","175","173.1","175"],["02/02/2017","0","114.7217","0","175","175","175","175"],["05/02/2017","3.26","118.4584","4337","183","178.4","175","180.7"],["06/02/2017","1.27","119.9661","4484","183","183","180.7","183"],["07/02/2017","0","119.9661","0","183","183","183","183"],["08/02/2017","0","119.9661","0","183","183","183","183"],["09/02/2017","0","119.9661","0","183","183","183","183"],["12/02/2017","0","119.9661","0","183","183","183","183"],["13/02/2017","0.98","121.1461","7390","186.5","183","183","184.8"],["14/02/2017","2.06","123.6372","16995","189","188","184.8","188.6"],["15/02/2017","0.74","124.555","8647","190","190","188.6","190"],["16/02/2017","-2.11","121.9328","2630","186.3","184.5","190","186"],["19/02/2017","0","121.9328","0","186","186","186","186"],["20/02/2017","-0.81","120.9494","51030","185.5","184","186","184.5"],["21/02/2017","1.95","123.3095","3762","188.1","188.1","184.5","188.1"],["22/02/2017","0","123.3095","0","188.1","188.1","188.1","188.1"],["23/02/2017","0","123.3095","0","188.1","188.1","188.1","188.1"],["26/02/2017","2.45","126.325","7654","193","191","188.1","192.7"],["27/02/2017","0.47","126.915","473","197","197","192.7","193.6"],["28/02/2017","3.31","131.1105","47775","200","197","193.6","200"],["01/03/2017","3.85","136.1582","7268","210","203.9","200","207.7"],["02/03/2017","0","136.1582","0","207.7","207.7","207.7","207.7"],["05/03/2017","3.03","140.2882","2140","214","214","207.7","214"],["06/03/2017","0","140.2882","0","214","214","214","214"],["07/03/2017","0","140.2882","0","214","214","214","214"],["08/03/2017","0.47","140.9439","21500","215","215","214","215"],["09/03/2017","0","140.9439","5375","216.1","211.9","215","215"],["13/03/2017","0.93","142.2549","4774","217","217","215","217"],["14/03/2017","0","142.2549","4993","217","217","217","217"],["15/03/2017","0.88","143.5005","2189","218.9","218.9","217","218.9"],["16/03/2017","-0.18","143.2382","215","214.7","214.7","218.9","218.5"],["19/03/2017","0","143.2382","0","218.5","218.5","218.5","218.5"],["20/03/2017","-1.88","140.5505","2144","214.4","214.4","218.5","214.4"],["21/03/2017","2.89","144.6149","218524","224.2","220","222.1","220.6"],["22/03/2017","-0.27","144.2216","95130","224.9","219","224.9","220"],["23/03/2017","2.77","148.2204","39802","227.4","220.3","220","226.1"],["26/03/2017","4.69","155.1693","36137","237","233.7","226.1","236.7"],["27/03/2017","2.11","158.447","117505","244.9","241","241.3","241.7"],["28/03/2017","1.53","160.8709","55544","220","218","215.7","219"],["29/03/2017","-2.97","156.0961","5788","215","211","219","212.5"],["30/03/2017","-0.85","154.7739","2379","211","210","212.5","210.7"],["02/04/2017","-2.85","150.3665","50486","209.6","204","209.6","204.7"],["03/04/2017","-0.05","150.293","5116","204.7","204.5","204.7","204.6"],["04/04/2017","0","150.293","4998","204.6","204.6","204.6","204.6"],["05/04/2017","-1.91","147.4283","7905","200.7","200.6","204.6","200.7"],["06/04/2017","1.79","150.0727","15323","204.6","204","200.7","204.3"],["09/04/2017","0","150.0727","0","204.3","204.3","204.3","204.3"],["12/04/2017","0","150.0727","0","204.3","204.3","204.3","204.3"],["13/04/2017","0","150.0727","0","204.3","204.3","204.3","204.3"],["18/04/2017","-3.08","145.4449","55556","200.4","195.2","204.3","198"],["19/04/2017","1.97","148.3096","8609","201.9","201.9","198","201.9"],["20/04/2017","0","148.3096","0","201.9","201.9","201.9","201.9"],["23/04/2017","0","148.3096","51624","202","198","201.9","201.9"],["24/04/2017","0","148.3096","0","201.9","201.9","201.9","201.9"],["25/04/2017","-1.93","145.4449","5544","198","198","201.9","198"],["26/04/2017","0","145.4449","0","198","198","198","198"],["27/04/2017","0","145.4449","2","198","198","198","198"],["30/04/2017","0","145.4449","0","198","198","198","198"],["03/05/2017","0","145.4449","7393","198","198","198","198"],["04/05/2017","0","145.4449","17913","198","198","198","198"],["07/05/2017","1.01","146.914","25002","200","200","198","200"],["08/05/2017","-1.45","144.7838","73208","200","196","200","197.1"],["09/05/2017","3.35","149.6319","19027","205.8","203.1","197.1","203.7"],["10/05/2017","-1.82","146.914","12000","200","200","200","200"],["11/05/2017","0.5","147.6485","18087","209.8","199","200","201"],["14/05/2017","3.33","152.5703","23028","210","204.9","204.9","207.7"],["15/05/2017","2.99","157.1245","108945","215","210","210","213.9"],["16/05/2017","5.89","166.3802","27379","240","218.1","213.9","226.5"],["17/05/2017","0","166.3802","0","226.5","226.5","226.5","226.5"],["18/05/2017","0","166.3802","0","226.5","226.5","226.5","226.5"],["21/05/2017","3.75","172.6241","4699","239","230.9","226.5","235"],["22/05/2017","7.02","184.7444","188275","251.5","239.5","235","251.5"],["23/05/2017","1.67","187.8295","37992","265","251.5","251.5","255.7"],["24/05/2017","-0.9","186.14","27603","257.9","253","255.7","253.4"],["25/05/2017","7.46","200.0234","152427","285","250","253.4","272.3"],["28/05/2017","-1.58","196.8647","21074","269.6","267","272.3","268"],["29/05/2017","-2.61","191.7228","53689","263.1","260","268","261"],["01/06/2017","1.76","195.1018","48899","266.1","265","266.1","265.6"],["04/06/2017","-0.11","194.8815","64065","267","265","265.6","265.3"],["05/06/2017","0","194.8815","16263","265.3","265.2","265.3","265.3"],["06/06/2017","-2.12","190.7427","76792","253","244.3","254.3","248.9"],["07/06/2017","-3.33","184.382","99258","248.9","240","248.9","240.6"],["08/06/2017","3.99","191.7389","103924","258","244.9","240.6","250.2"],["11/06/2017","2.56","196.6436","4053","258","255.1","250.2","256.6"],["12/06/2017","0.55","197.7164","25021","258","258","256.6","258"],["13/06/2017","-0.97","195.8006","61247","262","253","258","255.5"],["14/06/2017","-2.11","191.6623","19830","250.7","249.4","255.5","250.1"],["15/06/2017","0","191.6623","25010","250.1","250.1","250.1","250.1"],["18/06/2017","-4.04","183.9223","277341","246.7","240","250.1","240"],["19/06/2017","-2.08","180.0906","158621","241.1","235","240","235"],["20/06/2017","-1.66","177.1018","2311","231.1","231.1","235","231.1"],["21/06/2017","1.9","180.4737","4091","235.6","235.5","231.1","235.5"],["22/06/2017","0","180.4737","0","235.5","235.5","235.5","235.5"],["25/06/2017","1.91","183.9223","60241","240","230.9","235.5","240"],["26/06/2017","0","183.9223","0","240","240","240","240"],["27/06/2017","0","183.9223","28","237.1","237.1","240","240"],["28/06/2017","0","183.9223","12000","240","240","240","240"],["29/06/2017","0","183.9223","640197","240.1","238.1","240","240"],["02/07/2017","0","183.9223","0","240","240","240","240"],["03/07/2017","-0.21","183.5391","258732","240","239","240","239.5"],["04/07/2017","-1.04","181.6233","124902","238","235.1","239.5","237"],["05/07/2017","1.27","183.9223","219045","240","238","237","240"],["06/07/2017","4.67","192.5054","4178","253","249.5","240","251.2"],["09/07/2017","0.04","192.5819","6906","256.1","251.1","256.1","251.3"],["10/07/2017","0","192.5819","48758","251.4","251.3","251.3","251.3"],["11/07/2017","-3.9","185.0717","61300","258.9","241.3","255","241.5"],["12/07/2017","-0.62","183.9223","184264","244.7","240","241.5","240"],["13/07/2017","0","183.9223","64509","251.9","240","240","240"],["16/07/2017","2","187.6008","2154","245.9","244.7","240","244.8"],["17/07/2017","0.08","187.754","3028","249","243","249","245"],["18/07/2017","-0.04","187.6774","7993","245","244.9","245","244.9"],["19/07/2017","0.86","189.2867","13410","249","245.9","244.9","247"],["20/07/2017","-0.32","188.6736","4983","246.2","246.2","247","246.2"],["23/07/2017","-2.52","183.9223","93251","248.9","240","246.2","240"],["24/07/2017","0","183.9223","0","240","240","240","240"],["25/07/2017","-1.17","181.7765","9453","239.9","234.9","240","237.2"],["26/07/2017","0.55","182.7728","7155","238.5","238.5","237.2","238.5"],["27/07/2017","0","182.7728","59625","238.5","238.5","238.5","238.5"],["30/07/2017","0","182.7728","63067","238.6","238.4","238.5","238.5"],["31/07/2017","0","182.7728","0","238.5","238.5","238.5","238.5"],["02/08/2017","1.97","186.3746","2043","243.2","243.2","238.5","243.2"],["03/08/2017","0","186.3746","0","243.2","243.2","243.2","243.2"],["06/08/2017","-3.04","180.7036","2679","236.8","233","243.2","235.8"],["07/08/2017","2.25","184.7652","32317","241.5","240.4","240.4","241.1"],["08/08/2017","0","184.7652","0","241.1","241.1","241.1","241.1"],["09/08/2017","0","184.7652","0","241.1","241.1","241.1","241.1"],["10/08/2017","-3.94","177.485","44428","236.5","230","241.1","231.6"],["13/08/2017","-4.1","170.2048","17165","227.1","217.1","231.6","222.1"],["14/08/2017","-0.95","168.5954","103120","222.1","220","222.1","220"],["15/08/2017","-0.59","167.5992","108930","220","216","220","218.7"],["16/08/2017","-0.32","167.0628","43600","218","218","218.7","218"],["17/08/2017","0","167.0628","0","218","218","218","218"],["20/08/2017","-1.93","163.8441","1796","213.8","213.8","218","213.8"],["21/08/2017","-4.44","156.5639","25989","209.7","200.5","209.7","204.3"],["22/08/2017","-1.27","154.5713","8893","202","200.4","204.3","201.7"],["23/08/2017","0","154.5713","4822","201.7","201.6","201.7","201.7"],["24/08/2017","-0.84","153.2685","49899","200","199.9","200","200"],["27/08/2017","-3.65","147.6742","51228","199","184","184.8","192.7"],["28/08/2017","-1.25","145.8351","22954","194","190","192.7","190.3"],["29/08/2017","-0.79","144.6855","29224","190.1","187","190.3","188.8"],["30/08/2017","-0.05","144.609","8809","191.7","188","188.8","188.7"],["31/08/2017","0.58","145.4518","10970","190","188.5","188.7","189.8"],["03/09/2017","1","146.9079","21643","198","189","189.8","191.7"],["04/09/2017","1.2","148.6705","3261","194","194","191.7","194"],["05/09/2017","1.96","151.5825","2198","197.8","197.8","194","197.8"],["06/09/2017","0","151.5825","0","197.8","197.8","197.8","197.8"],["07/09/2017","2.78","155.7974","6166","204.7","201.7","197.8","203.3"],["10/09/2017","0","155.7974","2236","203.3","203.3","203.3","203.3"],["11/09/2017","1.97","158.8628","2280","207.3","207.3","203.3","207.3"],["12/09/2017","0.58","159.7825","36771","219.9","190","207.3","208.5"],["13/09/2017","2.88","164.3805","10724","215","212.6","208.5","214.5"],["14/09/2017","0","164.3805","0","214.5","214.5","214.5","214.5"],["17/09/2017","0","164.3805","0","214.5","214.5","214.5","214.5"],["18/09/2017","-2.7","159.9358","10016","210.5","202.3","214.5","208.7"],["19/09/2017","2.68","164.2273","14089","216","211","216","214.3"],["24/09/2017","0","164.2273","27756","214.3","214.3","214.3","214.3"],["25/09/2017","0","164.2273","100001","214.3","214.3","214.3","214.3"],["26/09/2017","0.33","164.7637","7224","215","215","214.3","215"],["27/09/2017","0","164.7637","0","215","215","215","215"],["28/09/2017","0","164.7637","0","215","215","215","215"],["01/10/2017","0","164.7637","0","215","215","215","215"],["02/10/2017","0","164.7637","0","215","215","215","215"],["03/10/2017","0","164.7637","0","215","215","215","215"],["08/10/2017","0","164.7637","0","215","215","215","215"],["09/10/2017","0","164.7637","0","215","215","215","215"],["10/10/2017","0","164.7637","0","215","215","215","215"],["15/10/2017","4","171.3543","25698","235","214","215","223.6"],["16/10/2017","-2.06","167.829","6130","219","219","219","219"],["17/10/2017","0","167.829","0","219","219","219","219"],["18/10/2017","0","167.829","0","219","219","219","219"],["19/10/2017","0","167.829","3011","219","219","219","219"],["22/10/2017","0","167.829","0","219","219","219","219"],["23/10/2017","1.96","171.1243","2077","223.3","223.3","223.3","223.3"],["24/10/2017","0","171.1243","0","223.3","223.3","223.3","223.3"],["25/10/2017","0","171.1243","0","223.3","223.3","223.3","223.3"],["26/10/2017","0.13","171.3543","17095","224.1","223.3","223.3","223.6"],["29/10/2017","0","171.3543","0","223.6","223.6","223.6","223.6"],["30/10/2017","-1.21","169.2851","1296","219.3","219.3","219.3","220.9"],["31/10/2017","0","169.2851","0","220.9","220.9","220.9","220.9"],["01/11/2017","0","169.2851","0","220.9","220.9","220.9","220.9"],["02/11/2017","0","169.2851","0","220.9","220.9","220.9","220.9"],["05/11/2017","0","169.2851","0","220.9","220.9","220.9","220.9"],["06/11/2017","-1.49","166.7562","46253","219","215","220.9","217.6"],["07/11/2017","0.14","166.9861","29999","221.8","217.6","217.6","217.9"],["08/11/2017","0","166.9861","0","217.9","217.9","217.9","217.9"],["09/11/2017","0","166.9861","0","217.9","217.9","217.9","217.9"],["12/11/2017","-1.33","164.7637","9651","215.1","215","217.9","215"],["13/11/2017","0.93","166.2963","2936","217","217","215","217"],["14/11/2017","0","166.2963","0","217","217","217","217"],["15/11/2017","-1.15","164.3805","670","210","210","217","214.5"],["16/11/2017","0.7","165.5301","1966","216","216","214.5","216"],["19/11/2017","0","165.5301","0","216","216","216","216"],["20/11/2017","1.34","167.7524","1992","218.9","218.9","216","218.9"],["21/11/2017","0","167.7524","0","218.9","218.9","218.9","218.9"],["22/11/2017","0","167.7524","0","218.9","218.9","218.9","218.9"],["23/11/2017","0.96","169.3617","2011","221","221","218.9","221"],["26/11/2017","-3.89","162.7712","11537","216.7","207.2","216.7","212.4"],["27/11/2017","0","162.7712","0","212.4","212.4","212.4","212.4"],["28/11/2017","0","162.7712","7963","212.4","212.4","212.4","212.4"],["29/11/2017","0","162.7712","0","212.4","212.4","212.4","212.4"],["30/11/2017","-1.13","160.932","2951","210","210","212.4","210"],["03/12/2017","0","160.932","2","208","208","210","210"],["04/12/2017","0","160.932","315000","210","210","210","210"],["05/12/2017","1.95","164.074","2034","214.1","214.1","210","214.1"],["06/12/2017","-1.17","162.1582","9150","214.1","206.9","214.1","211.6"],["07/12/2017","0","162.1582","0","211.6","211.6","211.6","211.6"],["10/12/2017","-1.94","159.0161","2729","207.5","207.5","211.6","207.5"],["11/12/2017","-4.34","152.119","40195","202","188.9","201.2","198.5"],["12/12/2017","2.57","156.0274","6006","206.3","202.3","198.5","203.6"],["13/12/2017","0","156.0274","4072","203.6","203.6","203.6","203.6"],["14/12/2017","2.8","160.3955","3977","211","207.6","203.6","209.3"],["17/12/2017","0","160.3955","0","209.3","209.3","209.3","209.3"],["18/12/2017","2.01","163.6142","16973","217.2","213","209.3","213.5"],["19/12/2017","-3.84","157.3302","63253","209.5","180","213.5","205.3"],["20/12/2017","0","157.3302","0","205.3","205.3","205.3","205.3"],["21/12/2017","0","157.3302","0","205.3","205.3","205.3","205.3"],["24/12/2017","0","157.3302","0","205.3","205.3","205.3","205.3"],["25/12/2017","-2.58","153.2685","11032","200.1","200","205.3","200"],["26/12/2017","0","153.2685","0","200","200","200","200"],["27/12/2017","-0.7","152.1957","7865","199.8","195.4","200","198.6"],["28/12/2017","0.4","152.8088","28781","200","194.8","198.6","199.4"],["31/12/2017","-1.15","151.0461","71653","199.4","195","199.4","197.1"],["01/01/2018","0.91","152.4256","83907","200","198","197.1","198.9"],["02/01/2018","0.5","153.1919","44843","200","198","198.9","199.9"],["03/01/2018","0","153.1919","0","199.9","199.9","199.9","199.9"],["04/01/2018","0","153.1919","0","199.9","199.9","199.9","199.9"],["07/01/2018","0","153.1919","600","200","200","199.9","199.9"],["08/01/2018","1.55","155.5676","20300","203","203","199.9","203"],["09/01/2018","0","155.5676","0","203","203","203","203"],["10/01/2018","0","155.5676","0","203","203","203","203"],["11/01/2018","0","155.5676","0","203","203","203","203"],["14/01/2018","2.81","159.9358","28586","216","206","203","208.7"],["15/01/2018","0","159.9358","0","208.7","208.7","208.7","208.7"],["16/01/2018","-1.68","157.2535","4924","205.5","204.7","208.7","205.2"],["17/01/2018","0","157.2535","0","205.2","205.2","205.2","205.2"],["18/01/2018","0","157.2535","0","205.2","205.2","205.2","205.2"],["21/01/2018","0","157.2535","0","205.2","205.2","205.2","205.2"],["22/01/2018","0","157.2535","0","205.2","205.2","205.2","205.2"],["23/01/2018","0","157.2535","0","205.2","205.2","205.2","205.2"],["24/01/2018","0","157.2535","0","205.2","205.2","205.2","205.2"],["25/01/2018","2.73","161.545","68969","216","205.8","205.2","210.8"],["28/01/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["29/01/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["30/01/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["31/01/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["01/02/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["04/02/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["05/02/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["06/02/2018","0","161.545","0","210.8","210.8","210.8","210.8"],["07/02/2018","-1.9","158.4797","3457","206.8","206.7","210.8","206.8"],["08/02/2018","0","158.4797","0","206.8","206.8","206.8","206.8"],["11/02/2018","0","158.4797","0","206.8","206.8","206.8","206.8"],["12/02/2018","0","158.4797","0","206.8","206.8","206.8","206.8"],["13/02/2018","0","158.4797","0","206.8","206.8","206.8","206.8"],["14/02/2018","0","158.4797","0","206.8","206.8","206.8","206.8"],["15/02/2018","-1.93","155.4143","1927","202.8","202.8","206.8","202.8"],["18/02/2018","0","155.4143","0","202.8","202.8","202.8","202.8"],["19/02/2018","0","155.4143","0","202.8","202.8","202.8","202.8"],["20/02/2018","1.97","158.4797","1965","206.8","206.8","202.8","206.8"],["21/02/2018","1.84","161.3917","2106","210.6","210.6","206.8","210.6"],["22/02/2018","-2.23","157.79","6280","206","205.8","210.6","205.9"],["25/02/2018","1.21","159.7058","28212","213.9","195.2","201.9","208.4"],["26/02/2018","0","159.7058","971","208.4","208.4","208.4","208.4"],["27/02/2018","0","159.7058","0","208.4","208.4","208.4","208.4"],["28/02/2018","0","159.7058","0","208.4","208.4","208.4","208.4"],["04/03/2018","-2.64","155.4909","4025","204.4","201.4","208.4","202.9"],["05/03/2018","-0.05","155.4143","16","194","194","202.9","202.8"],["06/03/2018","0","155.4143","0","202.8","202.8","202.8","202.8"],["07/03/2018","-4.14","148.9771","16049","199","187","202.8","194.4"],["08/03/2018","2.37","152.5021","7881","202","198","194.4","199"],["11/03/2018","-0.3","152.0424","77137","199","191.4","199","198.4"],["12/03/2018","0","152.0424","71864","198.4","190","198.4","198.4"],["13/03/2018","3.43","157.2535","6074","208","202.3","198.4","205.2"],["14/03/2018","1.66","159.8591","2003","209.2","208","205.2","208.6"],["15/03/2018","0.05","159.9358","21274","213.6","208.6","208.6","208.7"],["18/03/2018","1.96","163.0777","2043","212.8","212.8","208.7","212.8"],["19/03/2018","0","163.0777","0","212.8","212.8","212.8","212.8"],["20/03/2018","1.93","166.2197","2082","216.9","216.9","212.8","216.9"],["21/03/2018","0","166.2197","0","216.9","216.9","216.9","216.9"],["22/03/2018","-2.81","161.545","3635","211.8","209.6","216.9","210.8"],["25/03/2018","1.94","164.687","2065","214.9","206.7","206.7","214.9"],["26/03/2018","2.14","168.2123","182685","219.8","211.8","214.9","219.5"],["27/03/2018","0","168.2123","0","219.5","219.5","219.5","219.5"],["28/03/2018","-1.59","165.5301","38880","216","216","219.5","216"],["29/03/2018","0","165.5301","0","216","216","216","216"],["01/04/2018","0","165.5301","0","216","216","216","216"],["02/04/2018","1.59","168.1645","8373","219.9","201","201","204.2"],["03/04/2018","0","168.1645","0","204.2","204.2","204.2","204.2"],["04/04/2018","3.43","173.9293","20066","212.3","202","204.2","211.2"],["08/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["09/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["10/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["11/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["12/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["15/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["16/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["17/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["22/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["23/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["24/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["25/04/2018","0","173.9293","0","211.2","211.2","211.2","211.2"],["26/04/2018","-1.99","170.4704","6210","207","207","211.2","207"],["29/04/2018","0","170.4704","0","207","207","207","207"],["30/04/2018","0","170.4704","0","207","207","207","207"],["01/05/2018","-0.97","168.8233","92250","205","205","207","205"],["02/05/2018","0","168.8233","0","205","205","205","205"],["03/05/2018","-1.22","166.7645","112784","205.7","201","201","202.5"],["06/05/2018","2.67","171.2116","8855","209.6","202.2","202.5","207.9"],["07/05/2018","1.01","172.941","3003","210","210","207.9","210"],["08/05/2018","0","172.941","0","210","210","210","210"],["09/05/2018","-5.43","163.5528","116305","205.9","198","210","198.6"],["10/05/2018","0","163.5528","0","198.6","198.6","198.6","198.6"],["13/05/2018","0.7","164.7057","20000","200","200","198.6","200"],["14/05/2018","0","164.7057","0","200","200","200","200"],["15/05/2018","0","164.7057","0","200","200","200","200"],["16/05/2018","0","164.7057","0","200","200","200","200"],["17/05/2018","0","164.7057","0","200","200","200","200"],["21/05/2018","0","164.7057","0","200","200","200","200"],["22/05/2018","0","164.7057","0","200","200","200","200"],["23/05/2018","0","164.7057","0","200","200","200","200"],["24/05/2018","-8.35","150.9528","72818","192.5","179","200","183.3"],["27/05/2018","2.78","155.1527","3848","189.7","186.9","183.3","188.4"],["28/05/2018","-1.65","152.5998","29430","187.1","184.9","188.4","185.3"],["29/05/2018","0","152.5998","0","185.3","185.3","185.3","185.3"],["30/05/2018","-1.89","149.7175","42099","182","181.7","185.3","181.8"],["31/05/2018","2.48","153.4234","5490","188.2","185.3","181.8","186.3"],["03/06/2018","-6.23","143.8704","44424","179.9","171.4","186.3","174.7"],["04/06/2018","0.23","144.1998","95852","183.4","171.4","174.7","175.1"],["05/06/2018","-2.86","140.0821","27287","171.7","170","175.1","170.1"],["06/06/2018","1.35","141.9763","114335","173","166.9","170.1","172.4"],["07/06/2018","0","141.9763","0","172.4","172.4","172.4","172.4"],["10/06/2018","0","141.9763","0","172.4","172.4","172.4","172.4"],["11/06/2018","-1.39","139.9999","25352","170.1","170","172.4","170"],["12/06/2018","0.41","140.5763","9140","173.3","170","170","170.7"],["13/06/2018","0","140.5763","0","170.7","170.7","170.7","170.7"],["14/06/2018","0","140.5763","0","170.7","170.7","170.7","170.7"],["17/06/2018","0","140.5763","0","170.7","170.7","170.7","170.7"],["18/06/2018","0","140.5763","0","170.7","170.7","170.7","170.7"],["19/06/2018","-1.41","138.5999","51165","172","157.8","170.7","168.3"],["20/06/2018","0","138.5999","0","168.3","168.3","168.3","168.3"],["21/06/2018","0.06","138.6821","33205","171","167","168.3","168.4"],["24/06/2018","-0.42","138.1058","8236","171.7","165.5","168.4","167.7"],["25/06/2018","-1.01","136.7058","29880","166","166","167.7","166"],["26/06/2018","-1.69","134.3999","12093","163.2","163.2","166","163.2"],["27/06/2018","0","134.3999","0","163.2","163.2","163.2","163.2"],["28/06/2018","2.94","138.3528","7871","169.7","166.3","163.2","168"],["01/07/2018","4.11","144.0352","3740","175","174","168","174.9"],["02/07/2018","0","144.0352","0","174.9","174.9","174.9","174.9"],["03/07/2018","0","144.0352","0","174.9","174.9","174.9","174.9"],["04/07/2018","0","144.0352","0","174.9","174.9","174.9","174.9"],["05/07/2018","0","144.0352","0","174.9","174.9","174.9","174.9"],["08/07/2018","0","144.0352","0","174.9","174.9","174.9","174.9"],["09/07/2018","-3.95","138.3528","24529","171.6","164.5","174.9","168"],["10/07/2018","1.96","141.0704","2056","171.3","171.3","168","171.3"],["11/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["12/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["15/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["16/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["17/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["18/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["19/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["23/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["24/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["25/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["26/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["29/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["30/07/2018","0","141.0704","0","171.3","171.3","171.3","171.3"],["31/07/2018","1.93","143.7881","2116","174.6","174.6","171.3","174.6"],["01/08/2018","0.11","143.9528","5997","175","170.5","175","174.8"],["02/08/2018","0","143.9528","0","174.8","174.8","174.8","174.8"],["05/08/2018","0.51","144.6939","2186","175.9","174","174.8","175.7"],["06/08/2018","0","144.6939","0","175.7","175.7","175.7","175.7"],["07/08/2018","0","144.6939","0","175.7","175.7","175.7","175.7"],["08/08/2018","0","144.6939","0","175.7","175.7","175.7","175.7"],["09/08/2018","-1.31","142.7998","5398","173.4","173.4","175.7","173.4"],["12/08/2018","0","142.7998","0","173.4","173.4","173.4","173.4"],["13/08/2018","1.5","144.9411","4851","176","175.9","173.4","176"],["14/08/2018","0","144.9411","0","176","176","176","176"],["15/08/2018","0","144.9411","0","176","176","176","176"],["16/08/2018","0","144.9411","0","176","176","176","176"],["19/08/2018","0","144.9411","0","176","176","176","176"],["20/08/2018","-9.15","131.6822","200770","172.6","159","172.6","159.9"],["21/08/2018","0.56","132.4234","244524","166.1","160.5","159.9","160.8"],["22/08/2018","1.8","134.8117","5237","164","163.1","160.8","163.7"],["23/08/2018","-2.26","131.7646","320070","163","160","163.7","160"],["26/08/2018","3.94","136.9528","17265","167.9","163.1","160","166.3"],["27/08/2018","-3.79","131.7646","163234","163.1","160","166.3","160"],["28/08/2018","2.94","135.6352","3642","166.3","163.1","160","164.7"],["29/08/2018","0.97","136.9528","3677","169.9","164.7","164.7","166.3"],["30/08/2018","1.98","139.6704","1866","169.6","169.6","166.3","169.6"],["02/09/2018","0","139.6704","136","169.6","169.6","169.6","169.6"],["03/09/2018","0.12","139.8351","1529","169.9","169.9","169.6","169.8"],["04/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["05/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["06/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["12/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["13/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["16/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["17/09/2018","0","139.8351","7","169.8","169.8","169.8","169.8"],["20/09/2018","0","139.8351","0","169.8","169.8","169.8","169.8"],["25/09/2018","-0.94","138.5175","1782","168","168","169.8","168.2"],["26/09/2018","-0.12","138.3528","1562","168","168","168","168"],["27/09/2018","0","138.3528","0","168","168","168","168"],["02/10/2018","0","138.3528","15","168","168","168","168"],["03/10/2018","0","138.3528","0","168","168","168","168"],["04/10/2018","0","138.3528","0","168","168","168","168"],["07/10/2018","0","138.3528","0","168","168","168","168"],["08/10/2018","0","138.3528","0","168","168","168","168"],["09/10/2018","0.06","138.4351","19922","170","166.3","168","168.1"],["10/10/2018","0","138.4351","0","168.1","168.1","168.1","168.1"],["11/10/2018","0","138.4351","0","168.1","168.1","168.1","168.1"],["14/10/2018","1.96","141.1528","2057","171.4","171.4","168.1","171.4"],["15/10/2018","-0.06","141.0704","2056","171.3","171.3","171.4","171.3"],["16/10/2018","-3.44","136.2116","17625","170.9","165","171.3","165.4"],["17/10/2018","2.06","139.0116","8439","169","168.5","165.4","168.8"],["18/10/2018","-1.66","136.7058","12452","166.1","166","168.8","166"],["21/10/2018","1.87","139.2587","2029","169.1","169.1","166","169.1"],["22/10/2018","0","139.2587","0","169.1","169.1","169.1","169.1"],["23/10/2018","0","139.2587","641","169.1","169.1","169.1","169.1"],["24/10/2018","0","139.2587","0","169.1","169.1","169.1","169.1"],["25/10/2018","0","139.2587","0","169.1","169.1","169.1","169.1"],["28/10/2018","0","139.2587","0","169.1","169.1","169.1","169.1"],["29/10/2018","1.3","141.0704","17719","171.4","171.2","169.1","171.3"],["31/10/2018","-1.34","139.1763","15795","169.1","169","171.3","169"],["01/11/2018","0","139.1763","0","169","169","169","169"],["04/11/2018","-0.59","138.3528","4245","169","168","169","168"],["05/11/2018","4.23","144.1998","22764","176.4","171","168","175.1"],["06/11/2018","1.77","146.7527","6691","178.5","175","175.1","178.2"],["07/11/2018","3.87","152.4351","12042","189","181.7","178.2","185.1"],["08/11/2018","0.7","153.5057","4094","188","184.4","185.1","186.4"],["11/11/2018","-7.94","141.3175","22326","184.2","167.8","186.4","171.6"],["12/11/2018","1.98","144.1175","2123","175","174.9","174.9","175"],["13/11/2018","0","144.1175","2406","175","175","175","175"],["14/11/2018","1.94","146.9174","2141","178.4","178.4","175","178.4"],["15/11/2018","-1.85","144.1998","2118","181.9","175","181.9","175.1"],["18/11/2018","-4.4","137.8587","9559","168","166.7","166.7","167.4"],["19/11/2018","4.3","143.7881","4331","175.9","173.3","167.4","174.6"],["20/11/2018","-0.06","143.7058","31","171.2","171.2","171.2","174.5"],["21/11/2018","-4.3","137.5293","92404","171.2","167","174.5","167"],["22/11/2018","1.74","139.9175","2039","169.9","169.9","167","169.9"],["25/11/2018","0","139.9175","0","169.9","169.9","169.9","169.9"],["26/11/2018","0","139.9175","0","169.9","169.9","169.9","169.9"],["27/11/2018","-2.88","135.8822","50828","165","165","165","165"],["28/11/2018","1.88","138.4351","8404","168.2","168","165","168.1"],["29/11/2018","1.13","139.9999","7096","170","170","168.1","170"],["02/12/2018","0","139.9999","0","170","170","170","170"],["03/12/2018","0","139.9999","0","170","170","170","170"],["04/12/2018","3.71","145.1881","6720","185.9","173.3","170","176.3"],["05/12/2018","6.01","153.9175","30203","194.9","179.7","176.3","186.9"],["06/12/2018","2.35","157.541","1565","193.4","193.4","186.9","191.3"],["09/12/2018","-0.89","156.141","1231","188.2","188.2","191.3","189.6"],["10/12/2018","-1.11","154.4116","65733","188.2","180.6","188.2","187.5"],["11/12/2018","-1.87","151.5293","46000","184","184","187.5","184"],["12/12/2018","0","151.529","0","169","169","169","169"],["13/12/2018","-1.95","148.5701","27342","165.8","165.7","169","165.7"],["16/12/2018","-2.11","145.4319","2734","162.6","161.1","165.7","162.2"],["17/12/2018","0","145.4319","0","162.2","162.2","162.2","162.2"],["18/12/2018","0.25","145.7906","28587","165.3","162.2","162.2","162.6"],["19/12/2018","1.54","148.0321","10446","165.8","162.6","162.6","165.1"],["20/12/2018","0","148.0321","0","165.1","165.1","165.1","165.1"],["23/12/2018","-3.45","142.9214","17890","161.9","159","165.1","159.4"],["24/12/2018","0.13","143.1007","30507","162.5","159.4","159.4","159.6"],["25/12/2018","1.94","145.8803","1952","162.7","162.7","159.6","162.7"],["26/12/2018","2.03","148.8391","5975","166","165.9","162.7","166"],["27/12/2018","0","148.8391","0","166","166","166","166"],["30/12/2018","1.93","151.7083","2030","169.2","169.2","169.2","169.2"],["31/12/2018","1.95","154.6671","2070","172.5","172.5","169.2","172.5"],["01/01/2019","1.04","156.281","4183","174.3","174.3","172.5","174.3"],["02/01/2019","0","156.281","0","174.3","174.3","174.3","174.3"],["03/01/2019","0","156.281","0","174.3","174.3","174.3","174.3"],["06/01/2019","0","156.281","0","174.3","174.3","174.3","174.3"],["07/01/2019","-1.95","153.2326","2051","170.9","170.9","174.3","170.9"],["08/01/2019","0","153.2326","0","170.9","170.9","170.9","170.9"],["09/01/2019","0","153.2326","0","170.9","170.9","170.9","170.9"],["10/01/2019","0","153.2326","0","170.9","170.9","170.9","170.9"],["13/01/2019","-1.7","150.6323","16804","175.1","168","175.1","168"],["14/01/2019","0","150.6323","0","168","168","168","168"],["15/01/2019","0","150.6323","0","168","168","168","168"],["16/01/2019","0","150.6323","0","168","168","168","168"],["17/01/2019","0","150.6323","0","168","168","168","168"],["20/01/2019","0","150.6323","0","168","168","168","168"],["21/01/2019","1.01","152.1566","2036","169.7","169.7","168","169.7"],["22/01/2019","-0.59","151.26","21873","169.1","168.4","169.7","168.7"],["23/01/2019","0.71","152.3359","2039","169.9","169.9","168.7","169.9"],["24/01/2019","0","152.3359","0","169.9","169.9","169.9","169.9"],["27/01/2019","0","152.3359","0","169.9","169.9","169.9","169.9"],["28/01/2019","0","152.3359","0","169.9","169.9","169.9","169.9"],["29/01/2019","0","152.3359","0","169.9","169.9","169.9","169.9"],["30/01/2019","0","152.3359","9","173","173","173","169.9"],["31/01/2019","0","152.3359","0","169.9","169.9","169.9","169.9"],["03/02/2019","0","152.3359","4334","169.9","169.9","169.9","169.9"],["04/02/2019","0","152.3359","0","169.9","169.9","169.9","169.9"],["05/02/2019","-0.94","150.9014","26235","169.9","167.8","169.9","168.3"],["06/02/2019","-0.18","150.6323","16800","168","168","168.3","168"],["07/02/2019","0","150.6323","0","168","168","168","168"],["10/02/2019","0","150.6323","0","168","168","168","168"],["11/02/2019","0","150.6323","0","168","168","168","168"],["12/02/2019","0","150.6323","0","168","168","168","168"],["13/02/2019","0","150.6323","0","168","168","168","168"],["14/02/2019","0.54","151.4393","1857","169","169","168","168.9"],["17/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["18/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["19/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["20/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["21/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["24/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["25/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["26/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["27/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["28/02/2019","0","151.4393","0","168.9","168.9","168.9","168.9"],["03/03/2019","-0.83","150.1841","33989","169","167.2","168.9","167.5"],["04/03/2019","0","150.1841","0","167.5","167.5","167.5","167.5"],["05/03/2019","0","150.1841","0","167.5","167.5","167.5","167.5"],["06/03/2019","0","150.1841","0","167.5","167.5","167.5","167.5"],["07/03/2019","-0.42","149.5564","41383","167","166.6","167.5","166.8"],["10/03/2019","0","149.5564","0","166.8","166.8","166.8","166.8"],["11/03/2019","-0.48","148.8391","48804","166","166","166.8","166"],["12/03/2019","-0.9","147.4942","8225","164.5","164.5","166","164.5"],["13/03/2019","3.89","153.2326","8547","171","170.9","164.5","170.9"],["14/03/2019","0","153.2326","3700","170.9","170.9","170.9","170.9"],["17/03/2019","0","153.2326","0","170.9","170.9","170.9","170.9"],["18/03/2019","-0.94","151.798","2032","169.3","169.3","170.9","169.3"],["19/03/2019","-0.95","150.3633","20622","167.7","167.6","169.3","167.7"],["20/03/2019","0.89","151.7083","8122","169.2","169.2","167.7","169.2"],["24/03/2019","-0.77","150.5427","17860","168.3","167.5","169.2","167.9"],["25/03/2019","-2.26","147.1355","48164","166.2","160.5","167.9","164.1"],["26/03/2019","1.71","149.646","16683","167","166.7","164.1","166.9"],["27/03/2019","0","149.646","0","166.9","166.9","166.9","166.9"],["28/03/2019","-1.02","148.1218","24823","166","164.7","166.9","165.2"],["31/03/2019","-1.21","146.3285","32157","163.9","162","165.2","163.2"],["01/04/2019","0.31","146.7769","26848","164","163","163.2","163.7"],["02/04/2019","-0.98","145.3422","17493","163.1","161","163.7","162.1"],["03/04/2019","0","145.3422","0","162.1","162.1","162.1","162.1"],["04/04/2019","0.19","145.6113","14820","162.9","162","162.1","162.4"],["07/04/2019","0.37","146.1492","7728","163","163","162.4","163"],["08/04/2019","-5.21","138.528","84162","165","150","163","154.5"],["10/04/2019","1.23","140.2316","12451","156.5","156.3","156.4","156.4"],["11/04/2019","2.81","144.1767","17001","167.9","157.2","156.4","160.8"],["14/04/2019","0.12","144.356","6741","161","161","160.8","161"],["15/04/2019","0","144.356","0","161","161","161","161"],["16/04/2019","0.19","144.6249","25645","162","160.5","161","161.3"],["17/04/2019","-0.12","144.4457","25950","161.3","161","161.3","161.1"],["18/04/2019","-0.31","143.9973","30472","160.9","160.3","161.1","160.6"],["21/04/2019","0","143.9973","0","160.6","160.6","160.6","160.6"],["22/04/2019","-0.37","143.4594","119475","160.6","160","160.6","160"],["23/04/2019","0","143.4594","0","160","160","160","160"],["24/04/2019","0","143.4594","0","160","160","160","160"],["28/04/2019","0","143.4594","160","159.6","159.6","160","160"],["29/04/2019","-0.38","142.9214","28656","160","159.2","160","159.4"],["30/04/2019","0.31","143.3697","43882","160.1","159.2","160.1","159.9"],["01/05/2019","0","143.3697","0","159.9","159.9","159.9","159.9"],["02/05/2019","0","143.3697","7291","159.9","159.9","159.9","159.9"],["05/05/2019","-0.56","142.5628","15251","159.1","159","159.9","159"],["06/05/2019","0","142.5628","0","159","159","159","159"],["07/05/2019","0","142.5628","0","159","159","159","159"],["12/05/2019","0","142.5628","0","159","159","159","159"],["13/05/2019","0","142.5628","0","159","159","159","159"],["14/05/2019","0","142.5628","0","159","159","159","159"],["15/05/2019","0","142.5628","0","159","159","159","159"],["16/05/2019","0","142.5628","0","159","159","159","159"],["19/05/2019","0","142.5628","0","159","159","159","159"],["20/05/2019","0","142.5628","0","159","159","159","159"],["21/05/2019","0","142.5628","0","159","159","159","159"],["22/05/2019","0","142.5628","0","159","159","159","159"],["23/05/2019","4.4","148.8391","20293","169.6","163.4","159","166"],["26/05/2019","0","148.8391","0","166","166","166","166"],["27/05/2019","0","148.8391","17","166","166","166","166"],["28/05/2019","0","148.8391","15224","166.1","166","166","166"],["29/05/2019","-1.99","145.8803","6441","162.7","162.7","166","162.7"],["30/05/2019","-2.89","141.6661","62083","158.9","158","162.7","158"],["02/06/2019","0.25","142.0247","10841","159.4","153.6","153.6","158.4"],["03/06/2019","0","142.0247","0","158.4","158.4","158.4","158.4"],["04/06/2019","0","142.0247","63989","158.4","156.5","158.4","158.4"],["05/06/2019","0","142.0247","0","158.4","158.4","158.4","158.4"],["06/06/2019","3.28","146.6872","19227","169.8","162.5","158.4","163.6"],["10/06/2019","0","146.6872","0","163.6","163.6","163.6","163.6"],["11/06/2019","0","146.6872","0","163.6","163.6","163.6","163.6"],["12/06/2019","0","146.6872","0","163.6","163.6","163.6","163.6"],["13/06/2019","-6.11","137.721","29043","158","152","163.6","153.6"],["16/06/2019","1.04","139.1556","26342","158","153.5","153.6","155.2"],["17/06/2019","-0.45","138.528","54909","155.3","154.5","155.2","154.5"],["18/06/2019","4.27","144.4457","23012","164.8","158.9","154.5","161.1"],["19/06/2019","0","144.4457","0","161.1","161.1","161.1","161.1"],["20/06/2019","-0.68","143.4594","320000","160","160","161.1","160"],["23/06/2019","2.5","147.0458","734893","164","160","160","164"],["24/06/2019","2.44","150.6323","45774","168","167.3","167.3","168"],["25/06/2019","1.01","152.1566","32814","170.9","169","168","169.7"],["26/06/2019","0.18","152.4256","43754","170.1","170","170","170"],["27/06/2019","-0.35","151.8876","106921","174.5","168.9","170","169.4"],["30/06/2019","0","151.8876","0","169.4","169.4","169.4","169.4"],["01/07/2019","-1","150.3633","10545","167.8","167.7","169.4","167.7"],["02/07/2019","0","150.3633","0","167.7","167.7","167.7","167.7"],["03/07/2019","0","150.3633","0","167.7","167.7","167.7","167.7"],["04/07/2019","0","150.3633","0","167.7","167.7","167.7","167.7"],["07/07/2019","-1.85","147.5839","19617","165","164","167.7","164.6"],["08/07/2019","0","147.5839","165","165","165","164.6","164.6"],["09/07/2019","-0.06","147.4942","24511","164.6","164.4","164.6","164.5"],["10/07/2019","0","147.4942","0","164.5","164.5","164.5","164.5"],["11/07/2019","-1.82","144.8043","35860","164.5","160.8","164.5","161.5"],["14/07/2019","-0.8","143.6387","1922","160.2","160.2","161.5","160.2"],["15/07/2019","-0.12","143.4594","47898","160","159.9","160.2","160"],["16/07/2019","0","143.4594","0","160","160","160","160"],["17/07/2019","0","143.4594","16","164.6","160.5","160.5","160"],["18/07/2019","0","143.4594","0","160","160","160","160"],["21/07/2019","-1","142.0247","55304","158.9","158.3","160","158.4"],["22/07/2019","-0.88","140.7695","7850","157","157","158.4","157"],["23/07/2019","1.27","142.5628","5230","159","158.4","157","159"],["24/07/2019","0","142.5628","3","163.6","163.6","163.6","159"],["25/07/2019","0","142.5628","0","159","159","159","159"],["28/07/2019","0.69","143.5491","25608","160.1","160","159","160.1"],["29/07/2019","0","143.5491","0","160.1","160.1","160.1","160.1"],["30/07/2019","-0.06","143.4594","19535","161","159","160.1","160"],["31/07/2019","0","143.4594","2","164.7","164.7","164.7","160"],["01/08/2019","0","143.4594","0","160","160","160","160"],["04/08/2019","0","143.4594","0","160","160","160","160"],["05/08/2019","0","143.4594","0","160","160","160","160"],["06/08/2019","0.63","144.356","7155","161","161","160","161"],["07/08/2019","0","144.356","0","161","161","161","161"],["08/08/2019","-1.06","142.8317","26192","159.3","159.2","161","159.3"],["12/08/2019","0","142.8317","2","159.3","159.3","159.3","159.3"],["13/08/2019","3.08","147.2252","24281","165","163.8","159.3","164.2"],["14/08/2019","1.1","148.8391","8547","166","166","164.2","166"],["15/08/2019","0","148.8391","6607","168.9","166","166","166"],["18/08/2019","0","148.8391","0","166","166","166","166"],["19/08/2019","0","148.8391","0","166","166","166","166"],["20/08/2019","-1.99","145.8803","8135","162.7","162.7","166","162.7"],["21/08/2019","0","145.8803","11389","162.7","162.7","162.7","162.7"],["22/08/2019","-0.25","145.5216","16234","162.7","161.9","162.7","162.3"],["25/08/2019","-1.54","143.2801","33042","161","155.1","162.3","159.8"],["26/08/2019","0","143.2801","0","159.8","159.8","159.8","159.8"],["27/08/2019","4.01","149.0184","100031","166.4","166","159.8","166.2"],["28/08/2019","0","149.0184","39999","166.2","166.2","166.2","166.2"],["29/08/2019","1.68","151.529","31704","169","169","166.2","169"],["01/09/2019","0","151.529","0","169","169","169","169"],["02/09/2019","1.36","153.5911","10530","171.5","170.8","170.8","171.3"],["03/09/2019","1.93","156.5501","212529","174.9","171","171.3","174.6"],["04/09/2019","-0.18","156.2641","25470","165","163.8","164.6","164.3"],["05/09/2019","-2.07","153.0304","10415","161","160.9","164.3","160.9"],["08/09/2019","-0.5","152.2695","26511","160.2","160","160.9","160.1"],["09/09/2019","0","152.2695","0","160.1","160.1","160.1","160.1"],["10/09/2019","0.56","153.1255","8372","161","161","160.1","161"],["11/09/2019","-2.11","149.8918","103426","160","156.9","161","157.6"],["12/09/2019","3.11","154.5521","3251","165.9","161.4","157.6","162.5"],["15/09/2019","0","154.5521","0","162.5","162.5","162.5","162.5"],["16/09/2019","-0.68","153.5059","31046","161.5","161.4","162.5","161.4"],["18/09/2019","0.37","154.0766","11662","162","161.9","161.4","162"],["19/09/2019","0","154.0766","63497","162","161.9","162","162"],["22/09/2019","0","154.0766","0","162","162","162","162"],["23/09/2019","0","154.0766","35369","162","161.9","162","162"],["24/09/2019","0.62","155.0277","16300","163","163","162","163"],["25/09/2019","0","155.0277","0","163","163","163","163"],["26/09/2019","0","155.0277","0","163","163","163","163"],["02/10/2019","0.61","155.9788","26364","166.3","163.9","163","164"],["03/10/2019","-2.01","152.8402","6950","160.7","160.7","164","160.7"],["06/10/2019","0","152.8402","0","160.7","160.7","160.7","160.7"],["07/10/2019","-0.44","152.1744","6920","160","160","160.7","160"],["10/10/2019","2.38","155.7885","5119","163.8","163.8","163.8","163.8"],["15/10/2019","0","155.7885","0","163.8","163.8","163.8","163.8"],["16/10/2019","1.53","158.1663","28764","169.9","163.3","163.8","166.3"],["17/10/2019","0","158.1663","0","166.3","166.3","166.3","166.3"],["22/10/2019","-1.86","155.2179","19982","166.9","162","166.3","163.2"],["23/10/2019","0","155.2179","0","163.2","163.2","163.2","163.2"],["24/10/2019","0","155.2179","0","163.2","163.2","163.2","163.2"],["27/10/2019","0","155.2179","0","163.2","163.2","163.2","163.2"],["28/10/2019","0","155.2179","0","163.2","163.2","163.2","163.2"],["29/10/2019","-3.74","149.4162","118178","159.2","145.8","163.2","157.1"],["30/10/2019","2.74","153.5059","1308","163.5","163.5","163.5","161.4"],["31/10/2019","0","153.5059","0","161.4","161.4","161.4","161.4"],["03/11/2019","0","153.5059","0","161.4","161.4","161.4","161.4"],["04/11/2019","-0.87","152.1744","667724","162","160","161.4","160"],["05/11/2019","0","152.1744","157348","162","160","160","160"],["06/11/2019","0","152.1744","16000","160","160","160","160"],["07/11/2019","0","152.1744","4200","160","160","160","160"],["10/11/2019","3.25","157.1201","27354","166.7","164.4","160","165.2"],["11/11/2019","-2.42","153.3157","32091","163.3","160","165.2","161.2"],["12/11/2019","1.05","154.9326","3295","162.9","162.9","161.2","162.9"],["13/11/2019","0","154.9326","0","162.9","162.9","162.9","162.9"],["14/11/2019","0.86","156.2641","16430","164.5","163.9","162.9","164.3"],["17/11/2019","-0.55","155.4081","31464","167.5","160.9","164.3","163.4"],["18/11/2019","-2.33","151.794","15161","159.9","159.3","163.4","159.6"],["19/11/2019","0.25","152.1744","57646","160.6","160","159.6","160"],["20/11/2019","0","152.1744","0","160","160","160","160"],["21/11/2019","0.31","152.6499","21757","161.9","160","160","160.5"],["24/11/2019","0","152.6499","0","160.5","160.5","160.5","160.5"],["25/11/2019","0","152.6499","0","160.5","160.5","160.5","160.5"],["26/11/2019","-0.69","151.6037","310532","160","157.2","160.5","159.4"],["27/11/2019","0","151.6037","5738","159.4","159.4","159.4","159.4"],["28/11/2019","1.51","153.8864","531696","162","159.5","159.4","161.8"],["01/12/2019","3.52","159.3076","29811","169.5","165.2","161.8","167.5"],["02/12/2019","0.06","159.4027","112260","168","167.5","167.5","167.6"],["03/12/2019","0.24","159.7831","173233","168","167.6","167.6","168"],["04/12/2019","0.24","160.1636","91865","169","168","168","168.4"],["05/12/2019","0","160.1636","0","168.4","168.4","168.4","168.4"],["08/12/2019","2.02","163.3973","6014","171.9","171.7","168.4","171.8"],["09/12/2019","0.7","164.5386","51022","173.4","172","171.8","173"],["10/12/2019","-0.23","164.1581","28127","173.2","169.8","173","172.6"],["11/12/2019","-1.51","161.6853","4619","170","170","172.6","170"],["12/12/2019","0","161.6853","0","170","170","170","170"],["15/12/2019","0","161.6853","0","170","170","170","170"],["16/12/2019","0","161.6853","0","170","170","170","170"],["17/12/2019","2.35","165.4897","2088","174","174","170","174"],["18/12/2019","0","165.4897","174","174","174","174","174"],["19/12/2019","0","165.4897","0","174","174","174","174"],["22/12/2019","0","165.4897","0","174","174","174","174"],["23/12/2019","0","165.4897","0","174","174","174","174"],["24/12/2019","0","165.4897","0","174","174","174","174"],["25/12/2019","0","165.4897","0","174","174","174","174"],["26/12/2019","0","165.4897","0","174","174","174","174"],["29/12/2019","0","165.4897","0","174","174","174","174"],["30/12/2019","-1.21","163.4924","1436","171","171","174","171.9"],["31/12/2019","0.17","163.7777","7072","174.5","170","171.9","172.2"],["01/01/2020","0","163.7777","0","172.2","172.2","172.2","172.2"],["02/01/2020","0","163.7777","0","172.2","172.2","172.2","172.2"],["05/01/2020","-1.92","160.6391","11821","168.9","168.8","172.2","168.9"],["06/01/2020","0","160.6391","0","168.9","168.9","168.9","168.9"],["07/01/2020","-0.65","159.5929","42606","167.9","167","168.9","167.8"],["08/01/2020","-0.95","158.0712","40876","167.8","165.8","167.8","166.2"],["09/01/2020","-0.72","156.9299","212849","167","165","166.2","165"],["12/01/2020","1.39","159.1174","14217","167.3","167.2","165","167.3"],["13/01/2020","2.51","163.1119","23816","177","167.6","167.3","171.5"],["14/01/2020","0","163.1119","0","171.5","171.5","171.5","171.5"],["15/01/2020","0","163.1119","0","171.5","171.5","171.5","171.5"],["16/01/2020","-0.41","162.4462","592","169","169","171.5","170.8"],["19/01/2020","-1.05","160.7342","9950","169.1","169","170.8","169"],["20/01/2020","-0.53","159.8782","9077","169","164.6","169","168.1"],["21/01/2020","0","159.8782","0","168.1","168.1","168.1","168.1"],["22/01/2020","0","159.8782","29","171.1","171.1","168.1","168.1"],["23/01/2020","0","159.8782","0","168.1","168.1","168.1","168.1"],["26/01/2020","0","159.8782","0","168.1","168.1","168.1","168.1"],["27/01/2020","-1.37","157.6907","25651","165.8","165.8","168.1","165.8"],["28/01/2020","1.99","160.8293","22650","171","168","165.8","169.1"],["29/01/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["30/01/2020","1.48","163.207","30758","173.2","169.1","169.1","171.6"],["02/02/2020","-1.22","161.2098","15251","169.9","169","171.6","169.5"],["03/02/2020","0","161.2098","0","169.5","169.5","169.5","169.5"],["04/02/2020","-0.24","160.8293","13527","169.9","168.9","169.5","169.1"],["05/02/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["06/02/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["09/02/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["10/02/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["11/02/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["12/02/2020","0","160.8293","0","169.1","169.1","169.1","169.1"],["13/02/2020","0.53","161.6853","14399","170","170","169.1","170"],["16/02/2020","0","161.6853","0","170","170","170","170"],["17/02/2020","0","161.6853","0","170","170","170","170"],["18/02/2020","0","161.6853","0","170","170","170","170"],["19/02/2020","0","161.6853","0","170","170","170","170"],["20/02/2020","0","161.6853","0","170","170","170","170"],["23/02/2020","-1.94","158.5467","20000","167","165","170","166.7"],["24/02/2020","0.18","158.832","3006","167","167","166.7","167"],["25/02/2020","0","158.832","0","167","167","167","167"],["26/02/2020","0","158.832","0","167","167","167","167"],["27/02/2020","-1.56","156.3592","11860","165.8","163","167","164.4"],["01/03/2020","-1.28","154.3619","6989","163.6","161.1","164.4","162.3"],["03/03/2020","0","154.3619","0","162.3","162.3","162.3","162.3"],["04/03/2020","-6.53","144.2804","39481","156.5","150","155.7","151.7"],["05/03/2020","-2.9","140.0956","34722","149.9","144.9","151.7","147.3"],["08/03/2020","-9.03","127.4461","8952","140.8","132.9","147.3","134"],["09/03/2020","-8.28","116.889","14609","124.2","121.4","124.2","122.9"],["11/03/2020","0","116.889","0","122.9","122.9","122.9","122.9"],["12/03/2020","-7.24","108.4243","5700","114","114","122.9","114"],["15/03/2020","-23.16","83.3155","75434","103","87","103","87.6"],["16/03/2020","-19.06","67.4323","42284","80","70.9","80","70.9"],["17/03/2020","-33.15","45.0817","53871","64","46","70.9","47.4"],["18/03/2020","-9.49","40.8018","34486","44.4","41.7","47.4","42.9"],["19/03/2020","-13.75","35.1903","48527","41.7","35","42.9","37"],["22/03/2020","0.81","35.4757","39905","41","36.4","40","37.3"],["23/03/2020","-14.75","30.2447","1518","35.2","23.2","37.3","31.8"],["24/03/2020","2.52","31.0055","849","32.8","31.8","31.8","32.6"],["25/03/2020","0.92","31.2909","2695","34.4","32.6","32.6","32.9"],["26/03/2020","-14.59","26.7256","3724","30.4","26.1","32.9","28.1"],["29/03/2020","-0.36","26.6305","5910","28.1","27.9","28.1","28"],["30/03/2020","0.36","26.7256","4682","28.6","27.9","28","28.1"],["31/03/2020","0.71","26.9158","12463","29.2","28","28.1","28.3"],["01/04/2020","9.19","29.3887","2105","31","31","28.3","30.9"],["02/04/2020","0","29.3887","2","30.9","30.9","30.9","30.9"],["05/04/2020","8.74","31.9566","17286","35.7","32.3","30.9","33.6"],["06/04/2020","7.44","34.3343","3576","36.6","34.5","36.6","36.1"],["07/04/2020","26.59","43.4648","36458","51.9","38","38","45.7"],["12/04/2020","88.62","81.984","722616","100","60","60","86.2"],["13/04/2020","-3.71","78.9405","423463","100","78","100","83"],["16/04/2020","-26.14","58.3018","176337","83","53","83","61.3"],["19/04/2020","26.75","73.8997","449370","85.9","61.3","61.3","77.7"],["20/04/2020","-5.79","69.6198","59323","77.7","71","77.7","73.2"],["21/04/2020","-16.8","57.9214","156418","75","60","75","60.9"],["22/04/2020","-1.64","56.9703","145731","69.9","56","69.9","59.9"],["23/04/2020","-7.35","52.7855","109887","65","55","64.9","55.5"],["26/04/2020","7.57","56.7801","144015","62","56.5","61","59.7"],["27/04/2020","12.06","63.6279","328742","72","64","64","66.9"],["30/04/2020","-0.9","63.0573","186030","69.5","65","69.5","66.3"],["03/05/2020","-1.96","61.8209","81490","66","63.9","66","65"],["04/05/2020","-2.92","60.0138","35249","67","63","67","63.1"],["05/05/2020","-4.75","57.1605","41565","62.8","53","63.1","60.1"],["06/05/2020","-2.33","55.829","21792","60","58","58","58.7"],["07/05/2020","-0.85","55.3534","11967","60","56","58.7","58.2"],["10/05/2020","0.86","55.829","499","59.9","59.9","59.9","58.7"],["11/05/2020","0.51","56.1143","19581","60","55.6","60","59"],["12/05/2020","0","56.1143","0","59","59","59","59"],["13/05/2020","-8.98","51.0735","17894","57.5","51","55","53.7"],["14/05/2020","4.84","53.5464","1080","57.9","57.9","57.9","56.3"],["17/05/2020","1.24","54.2121","4972","58","57","58","57"],["18/05/2020","1.58","55.0681","1739","57.9","57.9","57.9","57.9"],["19/05/2020","-8.12","50.598","17005","57.9","53","57.9","53.2"],["20/05/2020","-4.14","48.5056","39007","55","50","55","51"],["21/05/2020","11.18","53.9268","6816","57","55","55","56.7"],["24/05/2020","-6.35","50.5029","32090","58","52","58","53.1"],["25/05/2020","-5.27","47.8398","40522","53.1","50","53.1","50.3"],["26/05/2020","0.2","47.9349","19","57","50.1","57","50.4"],["27/05/2020","4.76","50.2176","7003","55.9","52.5","55.9","52.8"],["31/05/2020","0","50.2176","53","52.4","52.4","52.4","52.8"],["01/06/2020","0","50.2176","3","52.8","52.8","52.8","52.8"],["02/06/2020","0","50.2176","4","52.5","52.5","52.5","52.8"],["03/06/2020","-5.3","47.5545","7174","51.8","49.9","51.8","50"],["04/06/2020","-3.6","45.8425","16061","50","48","50","48.2"],["08/06/2020","-0.41","45.6523","23687","48.2","47.5","48.2","48"],["09/06/2020","1.46","46.3181","4046","49","48.5","49","48.7"],["10/06/2020","-0.41","46.1279","4763","48.7","48.5","48.7","48.5"],["11/06/2020","4.74","48.3154","10256","52.2","50","48.5","50.8"],["14/06/2020","3.54","50.0273","31611","53.2","51.4","51.5","52.6"],["15/06/2020","1.52","50.7882","2180","53.5","49","53.5","53.4"],["16/06/2020","-2.62","49.4567","10037","56","52","55.9","52"],["17/06/2020","1.92","50.4078","40300","55.1","48","48","53"],["18/06/2020","3.02","51.9295","20051","56","53","53","54.6"],["21/06/2020","0","51.9295","0","54.6","54.6","54.6","54.6"],["22/06/2020","-0.92","51.454","2832","56","54","56","54.1"],["23/06/2020","0","51.454","0","54.1","54.1","54.1","54.1"],["24/06/2020","7.39","55.2583","49962","59","57","57","58.1"],["25/06/2020","0.17","55.3534","74","61","61","61","58.2"],["28/06/2020","-9.62","50.0273","14563","55","52","58.2","52.6"],["29/06/2020","4.37","52.2148","22115","56.9","52.6","52.6","54.9"],["30/06/2020","5.65","55.1632","2900","58","58","54.9","58"],["01/07/2020","2.59","56.5899","2083","60","59.5","60","59.5"],["02/07/2020","-0.84","56.1143","25436","59","58.9","59.5","59"],["05/07/2020","-5.08","53.261","7039","56","56","56","56"],["06/07/2020","3.75","55.2583","4240","60","58","60","58.1"],["07/07/2020","-4.65","52.6904","13202","56","55","58.1","55.4"],["08/07/2020","-1.99","51.6442","6529","54.5","54","55.4","54.3"],["09/07/2020","10.31","56.9703","23606","60","59","54.3","59.9"],["12/07/2020","0.17","57.0654","2083","60","60","60","60"],["13/07/2020","-8.33","52.31","4150","55","55","60","55"],["14/07/2020","0","52.31","0","55","55","55","55"],["15/07/2020","9.82","57.4458","59497","62","54.5","62","60.4"],["16/07/2020","0","57.4458","32966","62","56.6","56.6","60.4"],["19/07/2020","2.81","59.0627","25383","62.5","62","60.4","62.1"],["20/07/2020","-0.16","58.9676","6705","62.1","62","62.1","62"],["21/07/2020","0","58.9676","11999","62.1","62","62","62"],["22/07/2020","0","58.9676","29726","62","62","62","62"],["23/07/2020","1.61","59.9187","6300","63","63","62","63"],["26/07/2020","2.7","61.5355","101570","65","61.5","63","64.7"],["27/07/2020","0.15","61.6306","32820","65","64","64.7","64.8"],["28/07/2020","4.01","64.1035","28398","70","65.1","64.8","67.4"],["29/07/2020","0","64.1035","48","67","55","55","67.4"],["02/08/2020","0","64.1035","0","67.4","67.4","67.4","67.4"],["03/08/2020","15.13","73.8046","10833","79","77","79","77.6"],["04/08/2020","0","73.8046","7328","77.6","77.6","77.6","77.6"],["05/08/2020","0.39","74.0899","6388","77.9","77.9","77.6","77.9"],["06/08/2020","-0.51","73.7095","14380","78","75","77.9","77.5"],["09/08/2020","-8.13","67.7176","15829","78","70","70","71.2"],["10/08/2020","9.97","74.4703","2511","79","78.3","79","78.3"],["11/08/2020","-9.96","67.0518","7354","76.7","67","78.3","70.5"],["12/08/2020","-1.28","66.1959","3527","70.5","69","70.5","69.6"],["13/08/2020","0","66.1959","0","69.6","69.6","69.6","69.6"],["16/08/2020","4.17","68.954","4347","73.9","71","69.6","72.5"],["17/08/2020","-3.45","66.5763","31091","70","70","72.5","70"],["18/08/2020","-1.14","65.8154","6920","72","68","70","69.2"],["19/08/2020","-3.76","63.3426","7007","70","65.1","69.2","66.6"],["20/08/2020","-2.4","61.8209","14950","65","65","66.6","65"],["23/08/2020","1.08","62.4866","11244","67","65","65","65.7"],["24/08/2020","0","62.4866","0","65.7","65.7","65.7","65.7"],["25/08/2020","7.31","67.0518","30150","72","66","65.7","70.5"],["26/08/2020","5.53","70.7611","129731","78","69.1","72.8","74.4"],["27/08/2020","0.54","71.1415","3740","74.8","74.8","74.4","74.8"],["30/08/2020","0","71.1415","0","74.8","74.8","74.8","74.8"],["31/08/2020","-1.07","70.3807","7400","74","74","74.8","74"],["01/09/2020","1.35","71.3318","73725","75","74","74","75"],["02/09/2020","4.53","74.5655","101003","83","76","75","78.4"],["03/09/2020","-3.32","72.0926","7862","78.4","72.2","78.4","75.8"],["06/09/2020","-0.26","71.9024","91","81","72.1","81","75.6"],["07/09/2020","6.61","76.6579","11579","81","80","81","80.6"],["08/09/2020","-3.1","74.2801","23486","79","77","80.6","78.1"],["09/09/2020","0.64","74.7557","39706","80","78.1","78.1","78.6"],["10/09/2020","0.89","75.4214","21479","79.5","78.6","78.6","79.3"],["13/09/2020","1.77","76.753","58621","82","80.2","79.3","80.7"],["14/09/2020","1.73","78.0845","28334","82.5","80.7","80.7","82.1"],["15/09/2020","0.49","78.4649","8250","82.5","82.5","82.1","82.5"],["16/09/2020","0","78.4649","0","82.5","82.5","82.5","82.5"],["17/09/2020","5.09","82.4595","15282","89","82.6","82.5","86.7"],["21/09/2020","0","82.4595","0","86.7","86.7","86.7","86.7"],["22/09/2020","0","82.4595","2890","86.7","86.7","86.7","86.7"],["23/09/2020","11.88","92.2557","2911","100","97","100","97"],["24/09/2020","-2.89","89.5927","51337","97","92.6","97","94.2"],["29/09/2020","0","89.5927","6323","94.2","94.2","94.2","94.2"],["30/09/2020","2.97","92.2557","1962","99","98","99","97"],["01/10/2020","-2.06","90.3536","21245","95","95","97","95"],["04/10/2020","-0.42","89.9731","32739","94.6","80","95","94.6"],["05/10/2020","1.9","91.6851","2944","97","95","94.6","96.4"],["06/10/2020","0.52","92.1606","1746","97","97","96.4","96.9"],["07/10/2020","0","92.1606","0","96.9","96.9","96.9","96.9"],["08/10/2020","-2.99","89.4025","6110","94","94","96.9","94"],["11/10/2020","0","89.4025","1","98.4","98.4","98.4","94"],["12/10/2020","0","89.4025","0","94","94","94","94"],["13/10/2020","1.06","90.3536","10355","95","95","94","95"],["14/10/2020","0","90.3536","0","95","95","95","95"],["15/10/2020","0.53","90.8291","3005","95.5","95.5","95","95.5"],["18/10/2020","0","90.8291","0","95.5","95.5","95.5","95.5"],["19/10/2020","-2.62","88.4514","94427","93.1","93","95.5","93"],["20/10/2020","3.12","91.2095","4146","98","95","93","95.9"],["21/10/2020","8.86","99.2938","107275","109.9","98.4","95.9","104.4"],["22/10/2020","-0.67","98.628","47260","104.5","102","104.4","103.7"],["25/10/2020","-3.38","95.2992","15368","103","92.1","103.7","100.2"],["26/10/2020","-2.79","92.6362","12370","100.3","94.2","100.2","97.4"],["27/10/2020","0","92.6362","0","97.4","97.4","97.4","97.4"],["28/10/2020","1.23","93.7775","17474","110","98.5","97.4","98.6"],["29/10/2020","-10.75","83.6959","8760","88","88","98.6","88"],["01/11/2020","9.2","91.3997","14032","100","95","88","96.1"],["02/11/2020","13.42","103.6688","9511","109","109","109","109"],["03/11/2020","0","103.6688","0","109","109","109","109"],["04/11/2020","0.28","103.9541","96903","110","103","109","109.3"],["05/11/2020","4.12","108.234","11702","116.8","113","116.8","113.8"],["08/11/2020","-5.18","102.6226","8069","113","99","113.8","107.9"],["09/11/2020","6.12","108.8998","2636","115","114.5","115","114.5"],["10/11/2020","0","108.8998","1","120","120","120","114.5"],["11/11/2020","0","108.8998","0","114.5","114.5","114.5","114.5"],["12/11/2020","-0.26","108.6145","10393","115","97","114.5","114.2"],["15/11/2020","4.99","114.0357","88508","125","118","120","119.9"],["16/11/2020","0","114.0357","0","119.9","119.9","119.9","119.9"],["17/11/2020","0","114.0357","0","119.9","119.9","119.9","119.9"],["18/11/2020","-4.09","109.3754","2876","125","115","125","115"],["19/11/2020","-1.65","107.5683","113955","130","113","125","113.1"],["22/11/2020","3.45","111.2775","11467","130","117","130","117"],["23/11/2020","7.52","119.6471","62841","130","120","117","125.8"],["24/11/2020","-0.64","118.8863","45513","130","125","130","125"],["25/11/2020","3.2","122.6906","7187","129","129","125","129"],["26/11/2020","0","122.6906","5000","129","129","129","129"],["29/11/2020","-2.25","119.9324","66908","128","126","129","126.1"],["30/11/2020","2.3","122.6906","10792","129","129","126.1","129"],["01/12/2020","1.78","124.8781","15761","132","130","129","131.3"],["02/12/2020","4.8","130.87","13936","145","136","145","137.6"],["03/12/2020","0.29","131.2504","5562","139","137","137.6","138"],["06/12/2020","0","131.2504","71032","142","138","138","138"],["07/12/2020","0","131.2504","0","138","138","138","138"],["08/12/2020","1.81","133.6281","5429","141","139.9","138","140.5"],["09/12/2020","62.78","217.5143","12246615","245","177.1","189.6","228.7"],["10/12/2020","2.01","221.8893","4514280","235.8","210","230","233.3"],["13/12/2020","15.22","255.653","5046675","279","233.9","245","268.8"],["14/12/2020","-3.65","246.3323","2920751","278","242.5","278","259"],["15/12/2020","-3.09","238.7236","1966290","257","230.1","257","251"],["16/12/2020","-7.65","220.4627","924375","258","229","241","231.8"],["17/12/2020","-4.49","210.5713","1603928","233","215","230","221.4"],["20/12/2020","-7.54","194.6881","1054675","221.4","199","221.4","204.7"],["21/12/2020","-8.84","177.4734","1122781","207","185","207","186.6"],["22/12/2020","14.63","203.4382","1929532","219.4","193","197","213.9"],["23/12/2020","13.98","231.8757","3021706","255.9","229.2","235","243.8"],["24/12/2020","-6.23","217.4192","1031147","253","221.3","246","228.6"],["27/12/2020","-2.49","211.998","604024","238","216","229","222.9"],["28/12/2020","-3.9","203.7235","604666","230","213","222.9","214.2"],["29/12/2020","-2.24","199.1582","521040","215","201","214.2","209.4"],["30/12/2020","-1.86","195.449","624278","215","194","209.4","205.5"],["31/12/2020","10.85","216.6583","813125","228","203","203","227.8"],["03/01/2021","-3.03","210.0958","352453","243.9","218","243.9","220.9"],["04/01/2021","-8.1","193.0713","723232","223.2","199.9","220.9","203"],["05/01/2021","1.23","195.449","174113","211.5","200","201","205.5"],["06/01/2021","-0.05","195.3539","79321","211.7","201","211.7","205.4"],["07/01/2021","4.87","204.8648","580750","225","208.7","205.4","215.4"],["10/01/2021","-1.35","202.1066","163414","221.7","211","215.4","212.5"],["11/01/2021","-0.52","201.0604","228635","215","202","212.5","211.4"],["12/01/2021","3.97","209.0496","378786","224.8","205","211.4","219.8"],["13/01/2021","2.14","213.5197","272898","234","219.8","219.8","224.5"],["14/01/2021","0.09","213.7099","293332","233.8","221","224.5","224.7"],["17/01/2021","5.07","224.5523","631368","240","223.9","227.9","236.1"],["18/01/2021","5.25","236.3459","1840623","267","240","240","248.5"],["19/01/2021","0.28","237.0116","802984","258.8","240.2","258","249.2"],["20/01/2021","4.57","247.8541","311905","264","247","249.2","260.6"],["21/01/2021","-0.08","247.6638","411259","267","250.6","260.6","260.4"],["24/01/2021","7.1","265.259","1240183","290","260.4","260.4","278.9"],["25/01/2021","-5.88","249.6611","416593","280","255.6","278.9","262.5"],["26/01/2021","4.8","261.6449","570665","279","252.7","266","275.1"],["27/01/2021","-7.89","241.0062","966604","269.7","252.6","260","253.4"],["28/01/2021","-3.24","233.2073","248890","250","236","250","245.2"],["31/01/2021","7.63","250.9927","713865","269.9","245","248","263.9"],["01/02/2021","-1.33","247.6638","314510","270.6","255","270","260.4"],["02/02/2021","4.65","259.172","171871","276.7","255.1","269.9","272.5"],["03/02/2021","-0.92","256.7943","352844","285","265","272.5","270"],["04/02/2021","-0.59","255.2726","102752","272","260","270","268.4"],["07/02/2021","-2.2","249.6611","382078","272","260","268.4","262.5"],["08/02/2021","-8.04","229.5931","649337","264","240","262.5","241.4"],["09/02/2021","3.52","237.6774","160108","259.9","241.7","241.4","249.9"],["10/02/2021","-4.24","227.5958","221095","258","235.1","258","239.3"],["11/02/2021","2.47","233.2073","121785","248","239.2","239.3","245.2"],["14/02/2021","-0.9","231.1149","24091","253.6","240.3","245.2","243"],["15/02/2021","-1.28","228.1665","82009","240","232.1","243","239.9"],["16/02/2021","-1.96","223.6964","295415","253.9","234","253.9","235.2"],["17/02/2021","-7.91","206.0061","204441","239.5","215","235.2","216.6"],["18/02/2021","0.05","206.1012","240649","230","215","223","216.7"],["21/02/2021","4.89","216.1828","146802","233.1","222","216.7","227.3"],["22/02/2021","-1.1","213.805","69967","230","222","230","224.8"],["23/02/2021","-4.94","203.2479","186110","221","204","224.8","213.7"],["24/02/2021","-0.19","202.8675","136804","220","207.7","213.7","213.3"],["25/02/2021","-3.05","196.6854","193227","213.3","203.2","213.3","206.8"],["28/02/2021","-3.82","189.1718","92155","206.8","196.4","206.8","198.9"],["01/03/2021","-1.26","186.7941","306514","209","194.2","200","196.4"],["02/03/2021","6.87","199.6338","257455","214","192.3","196.4","209.9"],["03/03/2021","7.34","214.2806","654714","235","209.9","209.9","225.3"],["04/03/2021","-3.82","206.1012","154104","231.8","211.1","225.3","216.7"],["07/03/2021","-1.98","202.0115","89455","220","210","220","212.4"],["08/03/2021","-1.37","199.2534","101174","212.9","205","210","209.5"],["09/03/2021","-1.58","196.1148","154888","219","205","209.5","206.2"],["10/03/2021","0.68","197.4463","308655","219.9","206","210.3","207.6"],["11/03/2021","2.94","203.2479","56370","219","210","214","213.7"],["14/03/2021","5.43","214.2806","90335","230","216","213.7","225.3"],["15/03/2021","1.11","216.6583","5112","227.8","227.8","225.3","227.8"],["16/03/2021","-4.83","206.1963","41445","223.7","215","227.8","216.8"],["17/03/2021","1.2","208.6691","139703","230","216.8","216.8","219.4"],["18/03/2021","-3.05","202.2968","108535","215","206","219.4","212.7"],["21/03/2021","2.49","207.3376","2438","226.7","217","212.7","218"],["22/03/2021","0.09","207.5278","13807","225","215","218","218.2"],["24/03/2021","-0.09","207.3376","3566","218","218","218.2","218"],["25/03/2021","-5.78","195.3539","86024","210","200","218","205.4"],["29/03/2021","-0.73","193.9273","41516","214","202","205.4","203.9"],["30/03/2021","-0.39","193.1664","35362","208.9","202","202","203.1"],["31/03/2021","-0.98","191.2642","65811","208.9","200","203.1","201.1"],["01/04/2021","3.23","197.4463","26586","208","204","201.1","207.6"],["04/04/2021","4.53","206.3865","119474","225","200","207.6","217"],["05/04/2021","0.55","207.5278","69913","223.9","207.6","217","218.2"],["06/04/2021","4.35","216.5632","19034","228.7","224","218.2","227.7"],["07/04/2021","0","216.5632","106822","227.7","225.7","227.7","227.7"],["08/04/2021","-1.19","213.9953","9749","225","225","227.7","225"],["11/04/2021","-0.98","211.9029","51498","228.9","214","225","222.8"],["12/04/2021","0","211.9029","0","222.8","222.8","222.8","222.8"],["13/04/2021","-1.71","208.2887","26280","219","219","222.8","219"],["18/04/2021","-3.47","201.0604","57245","218.9","207.5","219","211.4"],["19/04/2021","-3.36","194.3077","44819","210.9","201","205","204.3"],["20/04/2021","0.34","194.9735","177732","214.8","204.4","205","205"],["21/04/2021","2.78","200.3947","73803","213.9","202","205","210.7"],["22/04/2021","-2.18","196.0196","93542","219.7","205","210.7","206.1"],["25/04/2021","1.5","198.968","243001","217.2","205","206.1","209.2"],["26/04/2021","13.53","225.8839","910421","248.8","210","209.2","237.5"],["27/04/2021","-0.08","225.6937","29517","240","233.2","240","237.3"],["28/04/2021","-3.37","218.0849","216806","235","224.5","237.3","229.3"],["29/04/2021","-0.17","217.7045","476578","235","224.5","229.3","228.9"],["02/05/2021","-1.22","215.0414","24190","230","225","228.9","226.1"],["03/05/2021","3.89","223.411","2044","234.9","234.9","226.1","234.9"],["04/05/2021","-0.6","222.0795","2958","234","225.1","234.9","233.5"],["05/05/2021","0.6","223.411","5716","235","234.9","233.5","234.9"],["06/05/2021","0.51","224.5523","250224","243.5","233.9","234.9","236.1"],["09/05/2021","4.45","234.5388","225563","247","234","236.1","246.6"],["10/05/2021","-1.34","231.4002","137231","250","237","250","243.3"],["11/05/2021","-3.21","223.9817","114927","241","224","243.3","235.5"],["12/05/2021","-1.87","219.7969","60149","246","230","246","231.1"],["13/05/2021","1.38","222.8404","860","238.8","238.8","231.1","234.3"],["18/05/2021","-3.71","214.5659","85312","235","215","234.3","225.6"],["19/05/2021","-0.22","214.0904","194940","228","224.5","225.2","225.1"],["20/05/2021","11.24","238.1529","464324","257","229","225.1","250.4"],["23/05/2021","7.51","256.0334","772291","275","251","259","269.2"],["24/05/2021","6.5","272.6775","1163029","293.9","265.1","272","286.7"],["25/05/2021","-1.46","268.6829","633297","294","275","294","282.5"],["26/05/2021","19.22","320.3271","5958020","346","287.5","298.9","336.8"],["27/05/2021","7.45","344.1995","2063709","362","325","353.6","361.9"],["30/05/2021","2.79","353.8","568977","360","337.1","344.2","353.8"],["31/05/2021","4.8","370.8","617828","375","353.8","355","370.8"],["01/06/2021","-4.26","355","1582060","394","352","385","355"],["02/06/2021","-3.63","342.1","665517","373.9","340","359","342.1"],["03/06/2021","-5.73","322.5","376158","351","318.2","342.1","322.5"],["06/06/2021","7.84","347.8","540094","353.9","329","322.5","347.8"],["07/06/2021","5.23","366","374530","373.9","342.1","347.8","366"],["08/06/2021","3.83","380","364688","380.6","367","366","380"],["09/06/2021","6.71","405.5","947333","414","390","411","405.5"],["10/06/2021","-2.47","395.5","1117797","409","360","409","395.5"],["13/06/2021","-0.43","393.8","124652","400.9","376.1","395.5","393.8"],["14/06/2021","0.43","395.5","542674","409.8","393","393.8","395.5"],["15/06/2021","3.51","409.4","726153","410","396.9","395.5","409.4"],["16/06/2021","-0.71","406.5","211105","419.9","400.3","409.4","406.5"],["17/06/2021","-2.68","395.6","1302386","415","375","406.5","395.6"],["20/06/2021","2.58","405.8","604723","412","377.2","400","405.8"],["21/06/2021","3.92","421.7","952795","427.5","400","405.8","421.7"],["22/06/2021","1.97","430","666589","435","420","421.7","430"],["23/06/2021","-2.12","420.9","248368","441.1","396.4","430","420.9"],["24/06/2021","-0.26","419.8","67202","420.9","418.9","420.9","419.8"],["27/06/2021","-1.43","413.8","88506","418.9","409.7","419.8","413.8"],["28/06/2021","-2.3","404.3","186858","412.8","401.9","413.8","404.3"],["29/06/2021","0.64","406.9","193071","412.9","395.1","404.3","406.9"],["30/06/2021","5.68","430","258208","430","401","406.9","430"],["01/07/2021","-6.74","401","1966148","429","401","428","401"],["04/07/2021","0.45","402.8","94338","408.6","401","401","402.8"],["05/07/2021","3.65","417.5","261356","440","404","440","417.5"],["06/07/2021","-1.56","411","611250","420.3","401.3","417.5","411"],["07/07/2021","1.63","417.7","1014184","418","391.3","411.1","417.7"],["08/07/2021","-6.63","390","234002","410","385.9","417.7","390"],["11/07/2021","1.64","396.4","152871","405","390","390","396.4"],["12/07/2021","2.09","404.7","167896","414","390.4","394","404.7"],["13/07/2021","3.11","417.3","511430","419.8","390","404.7","417.3"],["14/07/2021","2.11","426.1","927133","428","415","417.3","426.1"],["15/07/2021","-0.68","423.2","517335","427","417.9","426","423.2"],["19/07/2021","-7.16","392.9","408267","423.2","381.2","423.2","392.9"],["20/07/2021","0.48","394.8","195945","397","385.8","392.9","394.8"],["21/07/2021","3.29","407.8","235790","414","399.9","394.8","407.8"],["22/07/2021","1.35","413.3","149801","420","398","407.8","413.3"],["25/07/2021","5.9","437.7","235553","440","413.3","413.3","437.7"],["26/07/2021","1.9","446","211252","453.1","437.7","437.7","446"],["27/07/2021","-0.61","443.3","103530","457","438.3","446","443.3"],["28/07/2021","0.43","445.2","44047","448.9","442.2","443.3","445.2"],["29/07/2021","0.94","449.4","288844","450","445","445.2","449.4"],["01/08/2021","-4.7","428.3","151068","449.4","425","449.4","428.3"],["02/08/2021","-5.21","406","595578","428.3","400","428.3","406"],["03/08/2021","-2.24","396.9","165024","410","385","410","396.9"],["04/08/2021","-0.3","395.7","458208","404.9","388.8","396.9","395.7"],["05/08/2021","-3.77","380.8","357081","402.1","376","395.7","380.8"],["08/08/2021","1.89","388","2739","388","388","380.8","388"],["09/08/2021","-6.01","364.7","195694","380.2","361","388","364.7"],["10/08/2021","1.7","370.9","220078","373.4","350","364.7","370.9"],["11/08/2021","3.37","383.4","23357","388.9","370.9","370.9","383.4"],["12/08/2021","2.5","393","66917","400","383.5","383.4","393"],["15/08/2021","0.76","396","19913","399.9","393","399.9","396"],["16/08/2021","0.03","396.1","3509","396.1","396.1","396","396.1"],["17/08/2021","0.38","397.6","6720","399.3","389.7","396.1","397.6"],["18/08/2021","-6.06","373.5","272587","397.6","372","397.6","373.5"],["19/08/2021","-5.19","354.1","451159","373.5","350","373.5","354.1"],["22/08/2021","3.53","366.6","42189","368","364.6","354.1","366.6"],["23/08/2021","1.58","372.4","249844","399.9","360","366.6","372.4"],["24/08/2021","4.32","388.5","75027","397.8","372.4","372.4","388.5"],["25/08/2021","-1.24","383.7","44875","398","380","388.5","383.7"],["26/08/2021","3.62","397.6","178213","406.2","371","383.7","397.6"],["29/08/2021","0.96","401.4","56276","403.8","390","397.6","401.4"],["30/08/2021","-0.17","400.7","80949","415","396","401.4","400.7"],["31/08/2021","-0.57","398.4","222836","407.3","380.1","400.7","398.4"],["01/09/2021","0.13","398.9","15297","405","393.2","398.4","398.9"],["02/09/2021","-1.91","391.3","33451","404.7","387","398.9","391.3"],["05/09/2021","0.26","392.3","33203","407","390","392","392.3"],["09/09/2021","-0.94","388.6","32326","396","385","396","388.6"],["12/09/2021","-4.32","371.8","222660","388.6","369","388.6","371.8"],["13/09/2021","-5.68","350.7","585669","385","350","371.8","350.7"],["14/09/2021","0.11","351.1","388634","364.9","350","350","351.1"],["19/09/2021","0.06","351.3","104043","357.3","351.1","351.1","351.3"],["22/09/2021","1.76","357.5","17051","362","348.1","351.3","357.5"],["23/09/2021","0.14","358","208798","367.7","357.5","357.5","358"],["26/09/2021","-1.01","354.4","205663","386.5","349","386.5","354.4"],["29/09/2021","1.27","358.9","38974","360.1","351","354.4","358.9"],["30/09/2021","2.54","368","251042","376.8","356","358.9","368"],["03/10/2021","0.65","370.4","40847","379.4","368","368","370.4"],["04/10/2021","-1.46","365","136513","370.4","364","370.4","365"],["05/10/2021","3.45","377.6","1092190","399.9","366","380","377.6"],["06/10/2021","-0.77","374.7","328307","387","371.9","377.6","374.7"],["07/10/2021","1.95","382","192985","387","374.5","374.7","382"],["10/10/2021","-0.13","381.5","34258","388.2","380","382","381.5"],["11/10/2021","-0.66","379","57038","389","370.7","381.5","379"],["12/10/2021","3.11","390.8","975561","395","379","379","390.8"],["13/10/2021","4.55","408.6","747973","413","390.7","390.8","408.6"],["14/10/2021","2.18","417.5","281497","420.9","407.2","408.6","417.5"],["17/10/2021","2.68","428.7","202194","430","417.5","417.5","428.7"],["18/10/2021","1.21","433.9","169283","440","421.7","428.7","433.9"],["19/10/2021","8.97","472.8","573127","472.9","433.9","433.9","472.8"],["20/10/2021","-0.47","470.6","127847","482.9","468","472.8","470.6"],["21/10/2021","-2.27","459.9","146497","470.4","455.2","470.6","459.9"],["24/10/2021","-1.54","452.8","64666","470","449","470","452.8"],["25/10/2021","3.91","470.5","240140","474.9","458.8","452.8","470.5"],["26/10/2021","1.23","476.3","142970","484.1","472.1","470.5","476.3"],["27/10/2021","0.15","477","79559","479","470","476.3","477"],["28/10/2021","0.19","477.9","2777","477.9","477.9","477","477.9"],["31/10/2021","0.29","479.3","116022","480","461.2","477.9","479.3"],["01/11/2021","-3.34","463.3","64007","479.3","462","479.3","463.3"],["02/11/2021","1.17","468.7","256967","485","451","463.3","468.7"],["03/11/2021","1.94","477.8","123568","485","467.4","468.7","477.8"],["04/11/2021","0.33","479.4","150718","485","475","477.8","479.4"],["07/11/2021","1.4","486.1","6042","489.9","472.5","479.4","486.1"],["08/11/2021","-0.21","485.1","12452","489.4","470","486.1","485.1"],["09/11/2021","-0.29","483.7","64529","490","473.1","485.1","483.7"],["10/11/2021","-4.09","463.9","71497","483.7","458.6","483.7","463.9"],["11/11/2021","-1.42","457.3","24666","463.9","441.1","458.6","457.3"],["14/11/2021","0.2","458.2","17237","468.4","450","457.3","458.2"],["15/11/2021","-2.68","445.9","20795","448.1","441.1","458.2","445.9"],["16/11/2021","-2.62","434.2","111618","445.9","429.6","445.9","434.2"],["17/11/2021","-1.93","425.8","145370","442","420.9","434.2","425.8"],["18/11/2021","0.68","428.7","97141","429.7","425","425.8","428.7"],["21/11/2021","-1.7","421.4","31072","428.7","420","428.7","421.4"],["22/11/2021","8.09","455.5","258606","462","421.4","421.4","455.5"],["23/11/2021","-1.34","449.4","19018","459.1","442.3","455.5","449.4"],["24/11/2021","-3.23","434.9","16087","438.8","428.8","449.4","434.9"],["25/11/2021","1.45","441.2","40360","449.7","423","434.9","441.2"],["28/11/2021","0","441.2","97878","441.2","415.1","441.2","441.2"],["29/11/2021","4.51","461.1","127880","463.3","441.1","441.2","461.1"],["30/11/2021","2.39","472.1","109777","477","454.9","461.1","472.1"],["01/12/2021","2.75","485.1","10817","490","479","472.1","485.1"],["02/12/2021","-2.82","471.4","73309","488","465","485.1","471.4"],["05/12/2021","-1.55","464.1","37558","471.3","457.1","471.3","464.1"],["06/12/2021","0","464.1","9412","464.1","464.1","464.1","464.1"],["07/12/2021","-3.6","447.4","115382","464.1","439","464.1","447.4"],["08/12/2021","2.01","456.4","11327","459.2","447.4","447.4","456.4"],["09/12/2021","-1.45","449.8","6581","454","440","456.4","449.8"],["12/12/2021","-4.49","429.6","14018","449.7","429.6","449.8","429.6"],["13/12/2021","-0.65","426.8","59221","438","415","415","426.8"],["14/12/2021","0.82","430.3","5667","437","425","426.8","430.3"],["15/12/2021","0.3","431.6","70830","441.9","413.1","430.4","431.6"],["16/12/2021","8.8","469.6","469470","525","431.6","431.6","469.6"],["19/12/2021","-2.04","460","72983","487","458","487","460"],["20/12/2021","-1.61","452.6","397974","460","430","460","452.6"],["21/12/2021","5.39","477","281919","478","458.7","452.6","477"],["22/12/2021","0.82","480.9","629570","487.9","470","477","480.9"],["23/12/2021","2.16","491.3","88280","499","480.9","480.9","491.3"],["26/12/2021","-0.81","487.3","53062","491.6","476.6","491.3","487.3"],["27/12/2021","-2.4","475.6","279192","494","470.4","487.3","475.6"],["28/12/2021","4.56","497.3","484174","504.8","471.2","475.6","497.3"],["29/12/2021","2.69","510.7","3839281","524.6","480","497.3","510.7"],["30/12/2021","-0.8","506.6","173524","516.8","485.2","510.7","506.6"],["02/01/2022","2.74","520.5","156858","543.3","520","543.3","520.5"],["03/01/2022","-2.56","507.2","81078","520.5","500","520.5","507.2"],["04/01/2022","-0.53","504.5","32440","507.9","497","507.2","504.5"],["05/01/2022","-0.89","500","180298","519.9","494.9","504.5","500"],["06/01/2022","-1.46","492.7","62854","495","486","500","492.7"],["09/01/2022","-2.15","482.1","1229910","515","481","492.7","482.1"],["10/01/2022","-4.52","460.3","1589543","482.9","455","482.1","460.3"],["11/01/2022","1.24","466","507075","470","453.3","460.3","466"],["12/01/2022","-1.61","458.5","311184","466.8","454.1","466","458.5"],["13/01/2022","1.46","465.2","89193","474","458.5","458.5","465.2"],["16/01/2022","2.52","476.9","120129","490","465.2","465.2","476.9"],["17/01/2022","0.15","477.6","123742","479.9","465.3","476.9","477.6"],["18/01/2022","-1.01","472.8","113291","477.6","467","477.6","472.8"],["19/01/2022","0.11","473.3","148648","488.8","460","472.8","473.3"],["20/01/2022","0.42","475.3","255482","480","470.1","473.3","475.3"],["23/01/2022","-8.25","436.1","1217081","462.8","432","475.3","436.1"],["24/01/2022","-12.8","380.3","1990932","446.7","372","436","380.3"],["25/01/2022","2.87","391.2","534284","400","348","400","391.2"],["26/01/2022","5.52","412.8","89143","418.2","391.2","391.2","412.8"],["27/01/2022","-0.24","411.8","89019","412.9","402","412.8","411.8"],["30/01/2022","7.5","442.7","1403473","470","428","411.8","442.7"],["31/01/2022","7.3","475","905321","475","445","445","475"],["01/02/2022","1.87","483.9","71446","493.9","462","475","483.9"],["02/02/2022","2.54","496.2","70702","499.9","480","483.9","496.2"],["03/02/2022","-2.68","482.9","1031997","495","482.9","496.2","482.9"],["06/02/2022","-7.74","445.5","161065","483","440","482.9","445.5"],["07/02/2022","-3.19","431.3","57550","445.5","424.1","445.5","431.3"],["08/02/2022","-2.62","420","56217","452.7","420","431.3","420"],["09/02/2022","4.43","438.6","22545","465.8","420.1","420","438.6"],["10/02/2022","-1.14","433.6","6210","460","430","460","433.6"],["13/02/2022","-1.08","428.9","6060","460","420","460","428.9"],["14/02/2022","1.47","435.2","22028","460","420.1","460","435.2"],["15/02/2022","-0.67","432.3","56233","435.3","418","434.9","432.3"],["16/02/2022","-1.18","427.2","23374","439.8","425","432.3","427.2"],["17/02/2022","-3.02","414.3","183840","448","410","427.2","414.3"],["20/02/2022","3.04","426.9","8145","429","426.9","429","426.9"],["21/02/2022","-0.75","423.7","12770","428.4","418","426.9","423.7"],["22/02/2022","-1.35","418","6946","444.7","406.6","423.7","418"],["23/02/2022","6.12","443.6","128211","445.6","413","418","443.6"],["24/02/2022","-3.52","428","1434218","443.6","380","443.6","428"],["27/02/2022","0.4","429.7","139437","461.9","415.3","428","429.7"],["28/02/2022","-0.02","429.6","314360","429.7","417","429.7","429.6"],["01/03/2022","1.3","435.2","1861","445","429.6","429.6","435.2"],["02/03/2022","-3.49","420","42063","420","420","435.2","420"],["03/03/2022","-2.86","408","34358","418.7","407","420","408"],["06/03/2022","-0.39","406.4","28797","407.4","397.6","408","406.4"],["07/03/2022","-0.62","403.9","121760","406.4","375","406.4","403.9"],["08/03/2022","-19.06","326.9","1372708","403.9","308.4","403.9","326.9"],["09/03/2022","10.16","360.1","419003","366","317.3","326.9","360.1"],["10/03/2022","0","360.1","249783","367.9","343.2","360.1","360.1"],["13/03/2022","-5","342.1","44033","345.3","333","360.1","342.1"],["14/03/2022","0","342.1","5005","342.4","342","342.1","342.1"],["15/03/2022","-5.58","323","21552","330","310","342.1","323"],["16/03/2022","0.84","325.7","159560","352","320","352","325.7"],["20/03/2022","-4.91","309.7","585300","330","292.9","330","309.7"],["21/03/2022","-5.33","293.2","470793","309.7","262.1","309.7","293.2"],["22/03/2022","-0.24","292.5","87701","299.9","280","299.9","292.5"],["23/03/2022","4.41","305.4","132527","307.9","292.5","292.5","305.4"],["24/03/2022","0.39","306.6","84517","329","300","305.4","306.6"],["27/03/2022","0","306.6","15638","328.9","300.1","328.9","306.6"],["28/03/2022","-4.34","293.3","41609","306.6","291","306.6","293.3"],["29/03/2022","-4.02","281.5","176237","319","280","319","281.5"],["30/03/2022","0.25","282.2","721","285","281.5","285","282.2"],["31/03/2022","1.63","286.8","31795","301","279.2","282.2","286.8"],["03/04/2022","-8.96","261.1","556201","320","256","319.9","261.1"],["04/04/2022","-2.41","254.8","299709","274.5","252","270","254.8"],["05/04/2022","-0.43","253.7","156780","255","250","250.1","253.7"],["06/04/2022","-5.2","240.5","222297","253.7","240","250.2","240.5"],["07/04/2022","11.81","268.9","232174","270","242.5","240.5","268.9"],["10/04/2022","-5.47","254.2","76533","268.9","251","268.9","254.2"],["11/04/2022","-0.55","252.8","10144","261.9","242.8","254.2","252.8"],["12/04/2022","-4.39","241.7","210141","263.1","231.1","252.8","241.7"],["13/04/2022","-0.5","240.5","62383","246.1","234.1","241.7","240.5"],["14/04/2022","-3.58","231.9","97439","234.5","225","240.5","231.9"],["17/04/2022","-0.39","231","501","232","228.1","231.9","231"],["18/04/2022","-0.48","229.9","521","231.9","227.2","231.9","229.9"],["19/04/2022","-1.57","226.3","16676","226.5","226.1","229.9","226.3"],["20/04/2022","-0.84","224.4","914","223","223","226.3","224.4"],["24/04/2022","-0.94","222.3","30626","226","219","223","222.3"],["25/04/2022","-3.24","215.1","22423","222.3","211.6","222.3","215.1"],["26/04/2022","10.41","237.5","108625","258.9","210.9","215.1","237.5"],["27/04/2022","3.87","246.7","57390","254.3","237.5","237.5","246.7"],["28/04/2022","8.88","268.6","166541","281.8","246.6","246.7","268.6"],["01/05/2022","1.45","272.5","11877","276.7","268.6","268.6","272.5"],["02/05/2022","-4.81","259.4","8339","273","255","272.5","259.4"],["03/05/2022","-0.23","258.8","22412","259.4","255","259.4","258.8"],["08/05/2022","-0.5","257.5","6589","258.8","251.8","258.8","257.5"],["09/05/2022","-10.87","229.5","80209","236.9","219","257.5","229.5"],["10/05/2022","-3.92","220.5","10517","229.5","220","229.5","220.5"],["11/05/2022","-4.94","209.6","33243","212.8","204","220.5","209.6"],["12/05/2022","-4.72","199.7","133688","201.5","197.7","209.6","199.7"],["15/05/2022","1.25","202.2","11695","203.9","190","199.7","202.2"],["16/05/2022","3.81","209.9","2193","212.2","202.2","202.2","209.9"],["17/05/2022","-4","201.5","44517","209.9","191.2","209.9","201.5"],["18/05/2022","1.59","204.7","19956","256","194.4","256","204.7"],["19/05/2022","-4.89","194.7","17907","195","184.3","194.4","194.7"],["22/05/2022","-3.6","187.7","27074","194.7","185","194.7","187.7"],["23/05/2022","-2.45","183.1","60764","188","175.6","187.7","183.1"],["24/05/2022","-4.86","174.2","38448","184","171","183.1","174.2"],["25/05/2022","-5.28","165","32595","182","161.6","174.2","165"],["26/05/2022","-1.33","162.8","10545","180","161","170","162.8"],["29/05/2022","2.7","167.2","15250","179","162.8","162.8","167.2"],["30/05/2022","-0.9","165.7","82577","170","160.9","167.2","165.7"],["31/05/2022","-0.42","165","1348","165.7","165","165.7","165"],["01/06/2022","-0.3","164.5","200","165","160","165","164.5"],["02/06/2022","0.49","165.3","6900","165.3","165.3","164.5","165.3"],["06/06/2022","0","165.3","30","165.3","165.3","165.3","165.3"],["07/06/2022","-0.42","164.6","139","161","153.5","165.3","164.6"],["08/06/2022","-7.41","152.4","4363","152.4","152.4","164.6","152.4"],["09/06/2022","0.07","152.5","19585","160","150.3","152.4","152.5"],["12/06/2022","-6.69","142.3","63734","160","139","160","142.3"],["13/06/2022","-4.5","135.9","26732","142","131","142.3","135.9"],["14/06/2022","7.58","146.2","70243","180.8","130","135.9","146.2"],["15/06/2022","2.39","149.7","29002","162","146","146.2","149.7"],["16/06/2022","-8.15","137.5","13805","149.7","133","149.7","137.5"],["19/06/2022","11.35","153.1","524141","158.2","137.5","137.5","153.1"],["20/06/2022","7.9","165.2","72223","188","154.6","160","165.2"],["21/06/2022","3.39","170.8","21643","177","162","165.2","170.8"],["22/06/2022","0","170.8","57801","178","160","170.8","170.8"],["23/06/2022","-4.98","162.3","28113","176.8","153.9","170.8","162.3"],["26/06/2022","0","162.3","19577","163.2","156.7","163","162.3"],["27/06/2022","6.9","173.5","15143","175","162.3","162.3","173.5"],["28/06/2022","-9.91","156.3","325625","187.5","150","173.5","156.3"],["29/06/2022","7.74","168.4","67073","172.9","158","160","168.4"],["30/06/2022","1.01","170.1","4060","172","168.4","168.4","170.1"],["03/07/2022","0.82","171.5","8023","172","170.1","170.1","171.5"],["04/07/2022","-23.27","131.6","2567808","171.5","130","171.5","131.6"],["05/07/2022","5.78","139.2","233336","148","134","137.7","139.2"],["06/07/2022","-5.17","132","210361","145.9","130.2","145.9","132"],["07/07/2022","-0.23","131.7","114419","143.7","129.1","132","131.7"],["10/07/2022","1.14","133.2","101187","137.9","130.2","131.7","133.2"],["11/07/2022","0.75","134.2","76653","136.6","129.8","133.2","134.2"],["12/07/2022","-5.07","127.4","72181","134.2","123.2","134.2","127.4"],["13/07/2022","4.71","133.4","668412","140","130","134.8","133.4"],["14/07/2022","-3.3","129","241226","135","123.8","133.4","129"],["17/07/2022","0.23","129.3","72574","133.3","126.5","129","129.3"],["18/07/2022","-2.78","125.7","322505","135","122.3","129.3","125.7"],["19/07/2022","1.91","128.1","233788","133","125.7","125.7","128.1"],["20/07/2022","3.75","132.9","63465","135","128.1","128.1","132.9"],["21/07/2022","0.08","133","84171","141","127","132.9","133"],["24/07/2022","5.71","140.6","47640","142.6","136","133","140.6"],["25/07/2022","1.56","142.8","19838","147","140.2","140.6","142.8"],["26/07/2022","0.21","143.1","306269","158","138","158","143.1"],["27/07/2022","2.52","146.7","152661","150","143.1","147","146.7"],["28/07/2022","-1.36","144.7","103779","157.8","139","157.8","144.7"],["31/07/2022","-1.52","142.5","196662","152","138.9","144.7","142.5"],["01/08/2022","-0.84","141.3","52930","150.9","137.6","142.5","141.3"],["02/08/2022","-2.55","137.7","42247","146","133","146","137.7"],["03/08/2022","2.98","141.8","21670","143","134.9","137.7","141.8"],["04/08/2022","5.08","149","301666","149","132.6","141.8","149"],["08/08/2022","1.61","151.4","15550","153.5","149","149","151.4"],["09/08/2022","0.79","152.6","27523","160.1","151.4","151.4","152.6"],["10/08/2022","4","158.7","10532","160","152.6","152.6","158.7"],["11/08/2022","-0.06","158.6","50934","159.7","155.1","158.7","158.6"],["14/08/2022","0","158.6","12524","160","150","158.6","158.6"],["15/08/2022","1.64","161.2","46820","167","158.6","158.6","161.2"],["16/08/2022","6.58","171.8","66032","177","161.2","161.2","171.8"],["17/08/2022","1.51","174.4","9445","177","166.6","171.8","174.4"],["18/08/2022","-0.29","173.9","5329","174.4","169.7","174.4","173.9"],["21/08/2022","3.62","180.2","2216","185","177","173.9","180.2"],["22/08/2022","-1.72","177.1","10149","180.2","174.2","180.2","177.1"],["23/08/2022","-7.91","163.1","6944","177.1","159.1","177.1","163.1"],["24/08/2022","-0.61","162.1","435","163.1","158","163.1","162.1"],["25/08/2022","-0.06","162","22497","162.1","158.7","162.1","162"],["28/08/2022","0.62","163","33441","163","162","162","163"],["29/08/2022","4.29","170","19137","170","163","163","170"],["30/08/2022","3.12","175.3","58983","183.8","160","170","175.3"],["31/08/2022","-7.53","162.1","66646","175.3","156.1","175.3","162.1"],["01/09/2022","-6.97","150.8","63948","162.1","150","162.1","150.8"],["04/09/2022","4.77","158","215954","158.1","150.8","150.8","158"],["05/09/2022","-3.04","153.2","217988","158","153","158","153.2"],["06/09/2022","7.51","164.7","270488","172.4","158.5","166.9","164.7"],["07/09/2022","2","168","30526","174.8","165.4","165.7","168"],["08/09/2022","2.56","172.3","51529","181","170.1","174.9","172.3"],["11/09/2022","3.89","179","10311","182","174","182","179"],["12/09/2022","3.97","186.1","2556","188.8","179","179","186.1"],["13/09/2022","3.17","192","11621","192.8","186.1","186.1","192"],["14/09/2022","-7.08","178.4","40172","192","170.1","192","178.4"],["15/09/2022","3.92","185.4","26455","190","184.4","190","185.4"],["18/09/2022","-0.92","183.7","7807","184.5","180.7","185.4","183.7"],["19/09/2022","-0.76","182.3","8788","190","179.7","183.7","182.3"],["20/09/2022","3.29","188.3","4759","189.9","182.3","182.3","188.3"],["21/09/2022","0","188.3","2323940","194.4","179.2","188.3","188.3"],["22/09/2022","-1.22","186","126492","193.9","185.1","193.9","186"],["28/09/2022","-13.06","161.7","51289","195.5","157.9","195.5","161.7"],["29/09/2022","-6.25","151.6","32917","161.7","149.9","155.5","151.6"],["02/10/2022","-1.65","149.1","6760","165","145","151.6","149.1"],["03/10/2022","1.54","151.4","21757","160.3","146","149.1","151.4"],["06/10/2022","-4.23","145","43832","153","144","149","145"],["12/10/2022","0.28","145.4","15308","145.4","145","145","145.4"],["13/10/2022","0.07","145.5","271","155","145.8","155","145.5"],["18/10/2022","9.48","159.3","69951","166","152","145.5","159.3"],["19/10/2022","0.19","159.6","1460","166","159.3","166","159.6"],["20/10/2022","0","159.6","2175","161.7","159.6","161.7","159.6"],["23/10/2022","0.06","159.7","179262","160.3","159.6","159.6","159.7"],["24/10/2022","0.88","161.1","55156","161.7","159.5","159.5","161.1"],["25/10/2022","-0.37","160.5","286","157","157","161.1","160.5"],["26/10/2022","-5.05","152.4","16298","160.5","150.1","160.5","152.4"],["27/10/2022","-7.28","141.3","95714","150","138","152.4","141.3"],["30/10/2022","-2.34","138","25840","152.6","137.1","141.3","138"],["31/10/2022","-2.25","134.9","18347","138","134.7","138","134.9"],["02/11/2022","0.82","136","12964","138","134.9","134.9","136"],["03/11/2022","2.94","140","150040","148","140","148","140"],["06/11/2022","4.43","146.2","3366","153","140","140","146.2"],["07/11/2022","-1.44","144.1","23696","153","143","153","144.1"],["08/11/2022","0.28","144.5","4909","146.9","140","140","144.5"],["09/11/2022","0.35","145","858","152.8","141","144.5","145"],["10/11/2022","0","145","2907","145","145","145","145"],["13/11/2022","-12.34","127.1","97716","152.9","123.9","152.9","127.1"],["14/11/2022","-4.48","121.4","48650","125","117.9","124","121.4"],["15/11/2022","0.08","121.5","135943","152","119.7","152","121.5"],["16/11/2022","-2.88","118","12335","129.9","116","121.5","118"],["17/11/2022","1.02","119.2","54656","125.1","110.2","110.2","119.2"],["20/11/2022","-5.03","113.2","93614","116","108.9","119.2","113.2"],["21/11/2022","-1.59","111.4","77484","125","109","125","111.4"],["22/11/2022","2.96","114.7","14201","117.9","110","111.4","114.7"],["23/11/2022","10.9","127.2","99164","142","117.9","118","127.2"],["24/11/2022","-5.19","120.6","11687","136.8","119.7","127.2","120.6"],["27/11/2022","-1.08","119.3","2639","125.4","119.2","125.4","119.3"],["28/11/2022","-10.81","106.4","18237","136","102","136","106.4"],["29/11/2022","-1.97","104.3","14447","124.8","100.8","100.8","104.3"],["30/11/2022","-0.77","103.5","26958","110","100","104.3","103.5"],["01/12/2022","4.54","108.2","13392","119.9","103.3","119.9","108.2"],["04/12/2022","0.37","108.6","515","110","110","110","108.6"],["05/12/2022","-1.93","106.5","17669","123.9","104.2","108.6","106.5"],["06/12/2022","-4.13","102.1","3725","106.5","100","106.5","102.1"],["07/12/2022","-1.57","100.5","23849","102.1","95","102.1","100.5"],["08/12/2022","-0.1","100.4","43531","100.5","97.5","100.5","100.4"],["11/12/2022","0.8","101.2","26606","110","99","100.4","101.2"],["12/12/2022","-0.1","101.1","12721","114","101","114","101.1"],["13/12/2022","0.1","101.2","14295","103.1","101","101.1","101.2"],["14/12/2022","-4.35","96.8","8787","101.2","95.6","101.2","96.8"],["15/12/2022","-7.23","89.8","59849","110.7","86.2","96.8","89.8"],["18/12/2022","-2.12","87.9","31772","95.9","86","86","87.9"],["19/12/2022","12.63","99","42994","102.6","87.9","87.9","99"],["20/12/2022","3.54","102.5","41326","111","94","94","102.5"],["21/12/2022","1.46","104","5589","105","103.9","105","104"],["22/12/2022","2.02","106.1","17632","110","101","104","106.1"],["25/12/2022","2.92","109.2","5475","109.7","108.9","109.7","109.2"],["26/12/2022","-4.21","104.6","3378","109.7","103","109.2","104.6"],["27/12/2022","-4.3","100.1","19017","106.8","97","100","100.1"],["28/12/2022","-7.19","92.9","41889","100.1","91.1","100.1","92.9"],["29/12/2022","0.32","93.2","137408","96","87","96","93.2"],["01/01/2023","4.72","97.6","8327","102","93.2","93.2","97.6"],["02/01/2023","6.25","103.7","13979","113.8","96.1","97.6","103.7"],["03/01/2023","5.79","109.7","10150","119.8","103.7","103.7","109.7"],["04/01/2023","3.01","113","10321","118","109.7","109.7","113"],["05/01/2023","1.59","114.8","11181","115","110","115","114.8"],["08/01/2023","-3.48","110.8","27453","115","108","109.4","110.8"],["09/01/2023","-4.42","105.9","41193","117","103.3","117","105.9"],["10/01/2023","-1.51","104.3","42477","115.7","102","110","104.3"],["11/01/2023","0.67","105","9622","110.9","103.9","104.3","105"],["12/01/2023","-0.29","104.7","37117","110.2","103","105","104.7"],["15/01/2023","1.24","106","15447","110","104","110","106"],["16/01/2023","5.75","112.1","16657","115","109.9","110","112.1"],["17/01/2023","2.68","115.1","10763","115.9","112.1","112.1","115.1"],["18/01/2023","-4","110.5","33673","119","108.9","119","110.5"],["19/01/2023","-3.08","107.1","19507","110.5","104.1","110.5","107.1"],["22/01/2023","-0.47","106.6","14710","116.7","104.3","107.1","106.6"],["23/01/2023","1.59","108.3","6183","113.8","105.8","112","108.3"],["24/01/2023","6.83","115.7","16593","119","113.4","119","115.7"],["25/01/2023","-6.05","108.7","18222","115.7","107","115.7","108.7"],["26/01/2023","-1.56","107","3332","114.3","105","114.3","107"],["29/01/2023","3.18","110.4","6450","114.3","105","114.3","110.4"],["30/01/2023","-1.63","108.6","1187","110.4","107","110.4","108.6"],["31/01/2023","-3.96","104.3","7819","108.6","99.9","108.6","104.3"],["01/02/2023","2.59","107","4512","114","105","104.3","107"],["02/02/2023","5.51","112.9","63422","114.3","112.9","114.3","112.9"],["05/02/2023","-4.34","108","5193","108","108","112.9","108"],["06/02/2023","0.46","108.5","43876","114.3","106","114.3","108.5"],["07/02/2023","0.18","108.7","28160","114.3","106.9","114.3","108.7"],["08/02/2023","1.1","109.9","481","114.3","114.3","114.3","109.9"],["09/02/2023","0.27","110.2","4538","114.3","108.5","109.9","110.2"],["12/02/2023","-5.35","104.3","4887","114.3","99.1","114.3","104.3"],["13/02/2023","1.44","105.8","56473","110.9","95","104.3","105.8"],["14/02/2023","-7.18","98.2","6168","114.2","92.2","114.2","98.2"],["15/02/2023","3.36","101.5","7278","112","96","106","101.5"],["16/02/2023","2.07","103.6","5227","109.8","99","105","103.6"],["19/02/2023","1.06","104.7","420","108.8","108.8","108.8","104.7"],["20/02/2023","0.29","105","529","109.5","104.7","104.7","105"],["21/02/2023","-6.67","98","7763","110","97.4","110","98"],["22/02/2023","-5.92","92.2","19642","98.5","88","98","92.2"],["23/02/2023","-2.6","89.8","13391","92.2","88","92.2","89.8"],["26/02/2023","-3.79","86.4","6568","89.8","86","89.8","86.4"],["27/02/2023","-0.46","86","39895","93.7","83.1","86.4","86"],["28/02/2023","-6.51","80.4","16086","85","79.5","85","80.4"],["01/03/2023","3.23","83","30204","88","80.4","80.4","83"],["02/03/2023","3.73","86.1","14409","87.9","85","86","86.1"],["05/03/2023","1.39","87.3","25184","98.3","84.9","86.1","87.3"],["06/03/2023","1.15","88.3","13212","94","86.1","92","88.3"],["08/03/2023","4.87","92.6","156284","97.9","82","82","92.6"],["09/03/2023","2.92","95.3","3838","96.7","89.9","92.6","95.3"],["12/03/2023","-6.51","89.1","30847","95.3","85","95.3","89.1"],["13/03/2023","-0.34","88.8","27424","94","84","89.1","88.8"],["14/03/2023","0.34","89.1","28138","94.7","81.3","88.8","89.1"],["15/03/2023","2.47","91.3","47440","94.9","81.3","89.1","91.3"],["16/03/2023","6.46","97.2","74798","100","91.3","91.3","97.2"],["19/03/2023","3.91","101","58332","110","98","100","101"],["20/03/2023","-5.74","95.2","18637","101","94","98","95.2"],["21/03/2023","-0.63","94.6","6517","103.3","91","103.3","94.6"],["22/03/2023","2.22","96.7","18999","103.1","96.1","103.1","96.7"],["23/03/2023","0.21","96.9","19984","127.9","96","99","96.9"],["26/03/2023","-5.78","91.3","2137","97","89","96.9","91.3"],["27/03/2023","-0.22","91.1","1466","91.3","91","91.3","91.1"],["28/03/2023","-10.65","81.4","42996","91.1","79.1","91.1","81.4"],["29/03/2023","-6.63","76","36944","83","73","83","76"],["30/03/2023","-11.32","67.4","108448","76","66","76","67.4"],["02/04/2023","1.93","68.7","18701","72.6","67","72.6","68.7"],["03/04/2023","-0.73","68.2","4909","72","66.1","68.7","68.2"],["04/04/2023","-6.3","63.9","25218","71","63","71","63.9"],["09/04/2023","1.41","64.8","8024","65.1","63.9","63.9","64.8"],["10/04/2023","0.93","65.4","23540","66.7","64.8","64.8","65.4"],["13/04/2023","-4.74","62.3","65405","65.5","60","65.4","62.3"],["16/04/2023","3.85","64.7","9984","65","62.3","62.3","64.7"],["17/04/2023","3.55","67","8220","67.9","65.5","66","67"],["18/04/2023","2.39","68.6","29730","79","67","67","68.6"],["19/04/2023","0.73","69.1","1856","71","68","68.6","69.1"],["20/04/2023","-0.87","68.5","7253","72.5","66.7","69.1","68.5"],["23/04/2023","-1.75","67.3","8613","71.8","66.9","68.5","67.3"],["24/04/2023","1.19","68.1","74572","74.8","67","72","68.1"],["27/04/2023","0","68.1","1751","68.1","68.1","68.1","68.1"],["30/04/2023","-6.02","64","19124","68.1","62","68.1","64"],["01/05/2023","-0.63","63.6","503","64","61.9","64","63.6"],["02/05/2023","-4.87","60.5","37751","63.6","60","63.6","60.5"],["03/05/2023","-2.98","58.7","12128","63.2","58","60.5","58.7"],["04/05/2023","-3.41","56.7","72710","60","56","58.7","56.7"],["07/05/2023","-4.94","53.9","22629","59.6","52.8","56.7","53.9"],["08/05/2023","-4.64","51.4","25850","53.9","49.7","53.9","51.4"],["09/05/2023","-4.28","49.2","43881","51.4","48","51.4","49.2"],["10/05/2023","12.8","55.5","63954","58.6","49.2","49.2","55.5"],["11/05/2023","10.81","61.5","35571","65.8","56.1","55.5","61.5"],["14/05/2023","-2.11","60.2","15850","66.6","59.8","63.5","60.2"],["15/05/2023","6.81","64.3","2963","65","60.2","60.2","64.3"],["16/05/2023","-8.09","59.1","18496","68","58.3","64.3","59.1"],["17/05/2023","-1.86","58","11826","64.3","56.5","64.3","58"],["18/05/2023","2.41","59.4","853","61","61","61","59.4"],["21/05/2023","-4.71","56.6","4480","59.4","55","59","56.6"],["22/05/2023","0.88","57.1","3582","61.5","55","61.5","57.1"],["23/05/2023","-4.73","54.4","52749","58","52.2","57.1","54.4"],["24/05/2023","0","54.4","113","54.4","54.4","54.4","54.4"],["28/05/2023","-2.57","53","3246","54.4","53","54.4","53"],["29/05/2023","-10.57","47.4","70729","53","44.1","53","47.4"],["30/05/2023","-2.32","46.3","35937","48.7","46.2","47.4","46.3"],["31/05/2023","4.54","48.4","19609","50","46.3","46.3","48.4"],["01/06/2023","-4.13","46.4","5572","48.4","46.3","48.4","46.4"],["04/06/2023","3.88","48.2","3402","48.5","48","48.5","48.2"],["06/06/2023","7.3","52.9","9040","56.6","51.6","52","52.9"],["07/06/2023","3.97","55","46178","59.9","52.9","52.9","55"],["08/06/2023","-1.82","54","42346","59.9","53","58.6","54"],["11/06/2023","3.15","55.7","1430","57","56.4","56.4","55.7"],["12/06/2023","5.57","58.8","1839","60","59.8","60","58.8"],["13/06/2023","5.27","61.9","7432","62.5","58.8","62.5","61.9"],["14/06/2023","-1.45","61","1631","62.6","59","61.9","61"],["15/06/2023","-0.82","60.5","1142","60","60","60","60.5"],["18/06/2023","-0.17","60.4","10458","60.5","59.1","60.5","60.4"],["19/06/2023","-0.5","60.1","440","60.4","56.5","60.4","60.1"],["20/06/2023","0","60.1","55","60.1","59.3","60.1","60.1"],["21/06/2023","-1.16","59.4","816","59.9","56.1","59.9","59.4"],["22/06/2023","-5.22","56.3","7659","59","55.4","59","56.3"],["25/06/2023","0.89","56.8","872","58.4","55.9","56.3","56.8"],["26/06/2023","0.18","56.9","183","59","57.5","59","56.9"],["27/06/2023","0.35","57.1","1686","59","56","59","57.1"],["28/06/2023","0.88","57.6","758","59","57","57.1","57.6"],["02/07/2023","2.83","58.2","2884","58.9","56.6","56.6","58.2"],["03/07/2023","-0.17","58.1","2478","63.4","56.9","63.4","58.1"],["04/07/2023","-0.17","58","598","61","57.8","61","58"],["05/07/2023","4.83","60.8","2374","60.9","58","58","60.8"],["06/07/2023","-0.16","60.7","2508","60.8","58","60.8","60.7"],["09/07/2023","1.65","61.7","1434","62.8","58.2","60.7","61.7"],["10/07/2023","-1.13","61","2929","62","59.8","62","61"],["11/07/2023","-7.54","56.4","99505","64","54","61","56.4"],["12/07/2023","10.11","62.1","84972","68","55.9","56.4","62.1"],["13/07/2023","1.13","62.8","628","64.9","61.7","62.1","62.8"],["16/07/2023","-11.62","55.5","103177","64.2","53.1","62.8","55.5"],["17/07/2023","2.88","57.1","47939","60","56.9","57","57.1"],["18/07/2023","-0.53","56.8","6199","61","55","57.1","56.8"],["19/07/2023","-4.58","54.2","20840","61.5","53.9","56.8","54.2"],["20/07/2023","10.89","60.1","45297","62.4","54.3","59","60.1"],["23/07/2023","4.49","62.8","22188","65.5","62.7","65.5","62.8"],["24/07/2023","-9.08","57.1","79624","65.8","55.1","62.8","57.1"],["25/07/2023","-3.85","54.9","9282","59.6","54.5","57.1","54.9"],["26/07/2023","1.46","55.7","340","59.8","59.8","59.8","55.7"],["30/07/2023","-1.8","54.7","9677","60.7","53.7","55.7","54.7"],["31/07/2023","-7.13","50.8","32985","54.7","49","54.7","50.8"],["01/08/2023","2.17","51.9","997","53.1","53.1","53.1","51.9"],["02/08/2023","0","51.9","669","53","49.7","53","51.9"],["03/08/2023","2.12","53","2115","53","53","51.9","53"],["06/08/2023","0.94","53.5","613","55","53","55","53.5"],["07/08/2023","0.37","53.7","373","54.5","54.5","54.5","53.7"],["08/08/2023","-1.3","53","267","53.7","48","53.7","53"],["09/08/2023","-15.28","44.9","102435","53","44","53","44.9"],["10/08/2023","-0.22","44.8","18926","48.5","44","48.5","44.8"],["13/08/2023","0.45","45","590","47","42.9","47","45"],["14/08/2023","-1.33","44.4","3617","45","43.5","45","44.4"],["15/08/2023","-6.08","41.7","17757","44.4","40","44.4","41.7"],["16/08/2023","0","41.7","1256","45","41.7","45","41.7"],["17/08/2023","-8.39","38.2","13951","45","37.5","45","38.2"],["20/08/2023","4.71","40","872","41.6","41.6","41.6","40"],["21/08/2023","0.25","40.1","86","42","37.8","42","40.1"],["22/08/2023","5.49","42.3","1669","42.5","39.7","42.5","42.3"],["23/08/2023","-6.38","39.6","7917","42.3","39.1","42.3","39.6"],["24/08/2023","-6.06","37.2","14099","43","37","43","37.2"],["27/08/2023","-0.54","37","2687","37.2","37","37","37"],["28/08/2023","6.76","39.5","2098","42.3","37","37","39.5"],["29/08/2023","-13.67","34.1","37835","39.5","34","39.5","34.1"],["30/08/2023","0.29","34.2","11020","35.8","34.1","35.8","34.2"],["31/08/2023","0","34.2","50","34.2","34.2","34.2","34.2"],["03/09/2023","0","34.2","590","35.5","34.2","35.5","34.2"],["04/09/2023","-4.09","32.8","6993","34.2","32","34.2","32.8"],["05/09/2023","4.88","34.4","6513","35.7","34","34","34.4"],["06/09/2023","4.07","35.8","1347","37","34.4","34.4","35.8"],["07/09/2023","5.31","37.7","4526","38.1","37.5","38.1","37.7"],["10/09/2023","0","37.7","84","36.8","36.8","37.7","37.7"],["11/09/2023","0","37.7","80","37.7","37.7","37.7","37.7"],["12/09/2023","0","37.7","15","37.7","37.7","37.7","37.7"],["13/09/2023","0","37.7","0","37.7","37.7","37.7","37.7"],["14/09/2023","0","37.7","21","37.7","37.7","37.7","37.7"],["18/09/2023","0","37.7","1","37.7","37.7","37.7","37.7"],["19/09/2023","0","37.7","2","37.7","37.7","37.7","37.7"],["20/09/2023","-1.06","37.3","1110","37.7","37","37.7","37.3"],["21/09/2023","-5.9","35.1","3156","35.1","35","37.3","35.1"],["26/09/2023","-0.57","34.9","10352","35.1","34.8","35.1","34.9"],["27/09/2023","0","34.9","6977","35.5","32.5","34.9","34.9"],["28/09/2023","1.72","35.5","1390","35.8","34.9","34.9","35.5"],["01/10/2023","1.97","36.2","950","37.1","35.5","35.5","36.2"],["02/10/2023","2.76","37.2","1164","38","38","36.2","37.2"],["03/10/2023","-4.03","35.7","3236","38","35.7","37.2","35.7"],["04/10/2023","0","35.7","124","36","35.7","35.7","35.7"],["05/10/2023","0.28","35.8","152","37.4","35.7","35.7","35.8"],["08/10/2023","-6.15","33.6","1425","35.8","32","35.8","33.6"],["09/10/2023","0","33.6","1700","33.6","33.6","33.6","33.6"],["10/10/2023","-10.71","30","15938","33.6","29.5","33.6","30"],["11/10/2023","-15.33","25.4","54869","30","24.1","30","25.4"],["12/10/2023","-13.39","22","40800","25.4","21","25.4","22"],["15/10/2023","4.55","23","5636","23.9","22","22","23"],["16/10/2023","3.48","23.8","1159","24.3","20.7","23","23.8"],["17/10/2023","0","23.8","214","24","24","24","23.8"],["18/10/2023","0","23.8","805","24","23.3","24","23.8"],["19/10/2023","0","23.8","49","23.8","23.8","23.8","23.8"],["22/10/2023","-0.42","23.7","121","24.2","21.4","24.2","23.7"],["23/10/2023","0","23.7","5","23.7","23.7","23.7","23.7"],["24/10/2023","0","23.7","86","23.7","23.7","23.7","23.7"],["25/10/2023","-7.59","21.9","9887","22.5","20.1","23.7","21.9"],["26/10/2023","0","21.9","44","21.9","21.9","21.9","21.9"],["29/10/2023","0","21.9","9","21.9","18.7","21.9","21.9"],["30/10/2023","0","21.9","0","21.9","21.9","21.9","21.9"],["31/10/2023","0","21.9","55","21.9","21.9","21.9","21.9"],["01/11/2023","0","21.9","108","21.9","21.9","21.9","21.9"],["02/11/2023","-26.94","16","13171","23","16","23","16"],["05/11/2023","-15","13.6","38535","15.4","13.2","15","13.6"],["06/11/2023","1.47","13.8","30773","15.1","13.5","14","13.8"],["07/11/2023","10.87","15.3","14698","17.8","13.5","14.8","15.3"],["08/11/2023","11.11","17","25971","19.5","15.7","19.5","17"],["09/11/2023","5.29","17.9","902","21","18.7","21","17.9"],["12/11/2023","0","17.9","39","19.5","19.5","19.5","17.9"],["13/11/2023","-9.5","16.2","12032","17.9","15.9","17.9","16.2"],["14/11/2023","3.09","16.7","13472","19.4","15.8","16.7","16.7"],["15/11/2023","0","16.7","37","18.7","18.7","16.7","16.7"],["16/11/2023","-5.39","15.8","5758","18.7","15.1","16.7","15.8"],["19/11/2023","0","15.8","4337","17.6","15.5","15.8","15.8"],["20/11/2023","4.43","16.5","12202","17.6","15","15.8","16.5"],["21/11/2023","1.21","16.7","787","16.9","16.9","16.5","16.7"],["22/11/2023","-4.19","16","9149","18.7","16","18.7","16"],["23/11/2023","0","16","36","17.8","17.8","16","16"],["26/11/2023","1.88","16.3","2907","17.8","15.9","16","16.3"],["27/11/2023","0","16.3","39057","18.2","16.2","16.3","16.3"],["28/11/2023","0","16.3","36","18","18","18","16.3"],["29/11/2023","0","16.3","165","17","16.3","16.3","16.3"],["30/11/2023","0","16.3","0","16.3","16.3","16.3","16.3"],["03/12/2023","0","16.3","85","17","17","17","16.3"],["04/12/2023","-2.45","15.9","1435","17","15.7","17","15.9"],["05/12/2023","0","15.9","574","16.3","15.9","16.3","15.9"],["06/12/2023","-3.14","15.4","15170","16","14","16","15.4"],["07/12/2023","-5.84","14.5","8733","16.3","14.1","16.3","14.5"],["10/12/2023","0.69","14.6","80","16","16","14.5","14.6"],["11/12/2023","8.22","15.8","4644","16.2","15.3","14.6","15.8"],["12/12/2023","1.9","16.1","52723","17","15.7","16.5","16.1"],["13/12/2023","9.32","17.6","2756","18.9","17.2","17.9","17.6"],["14/12/2023","0","17.6","17727","18","17","18","17.6"],["17/12/2023","-0.57","17.5","294","17.6","17.1","17.6","17.5"],["18/12/2023","-0.57","17.4","13633","17.4","16.8","17.5","17.4"],["19/12/2023","-7.47","16.1","23038","17.4","15.6","17.4","16.1"],["20/12/2023","6.83","17.2","4843","17.5","16.8","17.5","17.2"],["21/12/2023","0.58","17.3","863","17.5","17.3","17.5","17.3"],["24/12/2023","-6.94","805","14474","865","761","865","805"],["25/12/2023","0","805","0","805","805","805","805"],["26/12/2023","-8.6","735.8","11332","860.1","720","805","735.8"],["27/12/2023","-0.16","734.6","12517","823","700","735.8","734.6"],["28/12/2023","2.08","749.9","18763","750","749.9","750","749.9"],["31/12/2023","3.4","775.4","936","800","800","749.9","775.4"],["01/01/2024","-1.61","762.9","3646","830","736.7","775.4","762.9"],["02/01/2024","1.06","771","5027","802.9","730","762.9","771"],["03/01/2024","-2.63","750.7","8656","817.3","735","771","750.7"],["04/01/2024","-8.62","686","19099","713.2","666","750.7","686"],["07/01/2024","0","686","7","686","686","686","686"],["08/01/2024","0","686","0","686","686","686","686"],["09/01/2024","0","686","0","686","686","686","686"],["10/01/2024","-3.29","663.4","1066","650.1","650.1","686","663.4"],["11/01/2024","0","663.4","13","663.4","663.4","663.4","663.4"],["14/01/2024","-14.14","569.6","21441","663.9","556","663.4","569.6"],["15/01/2024","-11.36","504.9","42421","560","485","569.6","504.9"],["16/01/2024","-0.2","503.9","10093","535.2","496","535.2","503.9"],["17/01/2024","-2.76","490","2303","490","490","503.9","490"],["18/01/2024","0","490","10006","490","490","490","490"],["21/01/2024","0","490","0","490","490","490","490"],["22/01/2024","-4.08","470","17913","480","450.1","490","470"],["23/01/2024","-4.26","450","23400","458.6","439","470","450"],["24/01/2024","0","450","0","450","450","450","450"],["25/01/2024","0","450","5","450","450","450","450"],["28/01/2024","4.16","468.7","12930","534","450","450","468.7"],["29/01/2024","3.05","483","53635","493.7","479.8","468.7","483"],["30/01/2024","4.08","502.7","39206","515","490","483","502.7"],["31/01/2024","0.06","503","10186","529.9","502.7","502.7","503"],["01/02/2024","2.41","515.1","2267","515.2","503","503","515.1"],["04/02/2024","-1.03","509.8","5945","515.1","501.5","515.1","509.8"],["05/02/2024","-2.55","496.8","3110","509.8","496.7","509.8","496.8"],["06/02/2024","-2.5","484.4","4994","496.8","475","496.8","484.4"],["07/02/2024","-2.87","470.5","7815","472.8","460.1","484.4","470.5"],["08/02/2024","-0.36","468.8","4224","470","459.1","459.1","468.8"],["11/02/2024","0","468.8","0","468.8","468.8","468.8","468.8"],["12/02/2024","-3.22","453.7","8394","457.5","435.6","468.8","453.7"],["13/02/2024","0","453.7","227","453.7","453.7","453.7","453.7"],["14/02/2024","0","453.7","0","453.7","453.7","453.7","453.7"],["15/02/2024","-1.21","448.2","885","442.8","442.5","453.7","448.2"],["18/02/2024","-5.13","425.2","6842","437.4","409","448.2","425.2"],["19/02/2024","-1.11","420.5","755","414.9","414.9","425.2","420.5"],["20/02/2024","0.1","420.9","1301","421","421","420.5","420.9"],["21/02/2024","-2.61","409.9","2365","410.4","400","420.9","409.9"],["22/02/2024","-4.46","391.6","8737","400","370","400","391.6"],["25/02/2024","-3.83","376.6","2207","376.6","350.1","391.6","376.6"],["26/02/2024","-5.42","356.2","6230","376.6","350","376.6","356.2"],["28/02/2024","0.08","356.5","37","369.8","369.8","369.8","356.5"],["29/02/2024","0","356.5","0","356.5","356.5","356.5","356.5"],["03/03/2024","-0.81","353.6","850","349.9","349.9","356.5","353.6"],["04/03/2024","0","353.6","0","353.6","353.6","353.6","353.6"],["05/03/2024","-2.8","343.7","1384","340","340","353.6","343.7"],["06/03/2024","-4.74","327.4","10072","330.4","325","343.7","327.4"],["07/03/2024","-2.23","320.1","29164","327.4","315","327.4","320.1"],["10/03/2024","-0.47","318.6","215","307.8","307.8","320.1","318.6"],["11/03/2024","0","318.6","1000","318.6","318.6","318.6","318.6"],["12/03/2024","5.12","334.9","8045","350.9","327","318.6","334.9"],["13/03/2024","0","334.9","0","334.9","334.9","334.9","334.9"],["14/03/2024","0.57","336.8","2893","347.8","334.5","334.9","336.8"],["17/03/2024","-1.37","332.2","18922","353.1","323.8","336.8","332.2"],["18/03/2024","-3.1","321.9","20817","332.2","319.5","332.2","321.9"],["19/03/2024","3.85","334.3","2287","334.3","334.3","321.9","334.3"],["20/03/2024","8.2","361.7","10821","385.5","347.1","334.3","361.7"],["21/03/2024","8.85","393.7","3677","396","383.3","361.7","393.7"],["25/03/2024","5.66","416","7375","430","400","393.7","416"],["26/03/2024","-0.79","412.7","17848","439","399.9","429.9","412.7"],["27/03/2024","-0.02","412.6","581","415.4","400","412.7","412.6"],["28/03/2024","3.95","428.9","3144","446","412.6","412.6","428.9"],["31/03/2024","2.49","439.6","6822","464","428.3","445.3","439.6"],["01/04/2024","-9.67","397.1","17817","439.6","385","439.6","397.1"],["02/04/2024","-3.93","381.5","2736","381.9","380","397.1","381.5"],["03/04/2024","-8.07","350.7","7592","366.9","338.5","381.5","350.7"],["04/04/2024","-5.73","330.6","4493","350.7","324.4","350.7","330.6"],["07/04/2024","0","330.6","0","330.6","330.6","330.6","330.6"],["08/04/2024","0","330.6","0","330.6","330.6","330.6","330.6"],["09/04/2024","-4.2","316.7","2635","318","308.7","330.6","316.7"],["10/04/2024","4.67","331.5","703","350","328.9","328.9","331.5"],["11/04/2024","-6.21","310.9","6029","318.8","302","331.5","310.9"],["14/04/2024","0","310.9","0","310.9","310.9","310.9","310.9"],["15/04/2024","-3.83","299","1438","299","299","310.9","299"],["16/04/2024","-4.72","284.9","5347","287.6","276.6","299","284.9"],["17/04/2024","0","284.9","0","284.9","284.9","284.9","284.9"],["18/04/2024","-7.44","263.7","9799","272","260","284.9","263.7"],["21/04/2024","0","263.7","0","263.7","263.7","263.7","263.7"],["24/04/2024","0","263.7","0","263.7","263.7","263.7","263.7"],["25/04/2024","-2.69","256.6","822","254","253.6","263.7","256.6"],["30/04/2024","0","256.6","0","256.6","256.6","256.6","256.6"],["01/05/2024","0","256.6","0","256.6","256.6","256.6","256.6"],["02/05/2024","0","256.6","0","256.6","256.6","256.6","256.6"],["05/05/2024","-3.82","246.8","2201","246.8","246.8","246.8","246.8"],["06/05/2024","-8.63","225.5","34387","242","221.2","246.8","225.5"],["07/05/2024","0","225.5","0","225.5","225.5","225.5","225.5"],["08/05/2024","-4.66","215","4861","216.9","207","225.5","215"],["09/05/2024","3.4","222.3","18012","241","220","223.3","222.3"],["12/05/2024","4","231.2","1584","235","229","230.8","231.2"],["15/05/2024","0.26","231.8","76454","287.6","231.2","231.2","231.8"],["16/05/2024","0.3","232.5","90399","259.2","214.5","231.8","232.5"],["19/05/2024","17.2","272.5","30992","300","241.4","241.4","272.5"],["20/05/2024","45.98","397.8","235639","430","300","305","397.8"],["21/05/2024","-11.51","352","149822","425","321","388","352"],["22/05/2024","-11.53","311.4","36062","354","299.2","354","311.4"],["23/05/2024","4.14","324.3","35050","370","300","311.4","324.3"],["26/05/2024","0","324.3","0","324.3","324.3","324.3","324.3"],["27/05/2024","-4.78","308.8","14359","324.3","282","324.3","308.8"],["28/05/2024","-8.61","282.2","8984","297","272","308.8","282.2"],["29/05/2024","-3.93","271.1","24405","275","255","282.2","271.1"],["30/05/2024","-0.41","270","2141","271.1","255","271.1","270"],["02/06/2024","-3.11","261.6","1571","259.7","259.7","270","261.6"],["03/06/2024","-4.24","250.5","7537","251.6","250","261.6","250.5"],["04/06/2024","-3.99","240.5","1780","241","235","250.5","240.5"],["05/06/2024","0","240.5","0","240.5","240.5","240.5","240.5"],["06/06/2024","0","240.5","0","240.5","240.5","240.5","240.5"],["09/06/2024","-0.71","238.8","579","240.5","232","240.5","238.8"],["10/06/2024","-3.27","231","14509","231","231","238.8","231"],["13/06/2024","0","231","65","231","231","231","231"],["16/06/2024","0","231","0","231","231","231","231"],["17/06/2024","0.56","232.3","280","239","239","239","232.3"],["18/06/2024","-1.03","229.9","184","212","212","232.3","229.9"],["19/06/2024","-1.22","227.1","550","229.9","221.1","229.9","227.1"],["20/06/2024","0","227.1","0","227.1","227.1","227.1","227.1"],["23/06/2024","0","227.1","0","227.1","227.1","227.1","227.1"],["24/06/2024","-9.16","206.3","4971","212","203","227.1","206.3"],["25/06/2024","0","206.3","3057","206.3","206.3","206.3","206.3"],["26/06/2024","0","206.3","0","206.3","206.3","206.3","206.3"],["27/06/2024","-0.24","205.8","258","203.1","203.1","206.3","205.8"],["01/07/2024","0","218.1","0","218.1","218.1","218.1","218.1"],["02/07/2024","0","218.1","0","218.1","218.1","218.1","218.1"],["03/07/2024","0","218.1","0","218.1","218.1","218.1","218.1"],["04/07/2024","0","218.1","0","218.1","218.1","218.1","218.1"],["07/07/2024","-4.91","207.4","14245","211","205","218.1","207.4"],["08/07/2024","0","207.4","3890","207.4","205","207.4","207.4"],["09/07/2024","11.81","231.9","19020","256","211","207.4","231.9"],["10/07/2024","2.29","237.2","29478","255","230.9","231","237.2"],["11/07/2024","2.36","242.8","33969","259.6","237.2","237.2","242.8"],["14/07/2024","-1.89","238.2","4707","249.1","232.7","242.8","238.2"],["15/07/2024","0.8","240.1","4301","247.4","236","247.4","240.1"],["16/07/2024","0.21","240.6","2933","249.2","239.7","240.1","240.6"],["17/07/2024","0","240.6","3","249.8","249.8","249.8","240.6"],["18/07/2024","0","240.6","168","240.6","240.6","240.6","240.6"],["21/07/2024","-2.37","234.9","4748","248.9","230.2","240.6","234.9"],["22/07/2024","0.04","235","1882","235","235","235","235"],["23/07/2024","0.13","235.3","8189","240","235","235","235.3"],["24/07/2024","0","235.3","2","244.3","244.3","244.3","235.3"],["25/07/2024","0","235.3","2","244.3","244.3","244.3","235.3"],["28/07/2024","0","235.3","2","235.3","235.3","235.3","235.3"],["29/07/2024","0","235.3","0","235.3","235.3","235.3","235.3"],["30/07/2024","0","235.3","0","235.3","235.3","235.3","235.3"],["31/07/2024","0","235.3","49","235.3","235.3","235.3","235.3"],["01/08/2024","0","235.3","0","235.3","235.3","235.3","235.3"],["04/08/2024","0","235.3","0","235.3","235.3","235.3","235.3"],["05/08/2024","0","235.3","0","235.3","235.3","235.3","235.3"],["06/08/2024","-0.04","235.2","353","235","235","235","235.2"],["07/08/2024","0.55","236.5","58","290","290","290","236.5"],["08/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["11/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["12/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["14/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["15/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["18/08/2024","0","236.5","2","236.5","236.5","236.5","236.5"],["19/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["20/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["21/08/2024","0","236.5","3","250","250","250","236.5"],["22/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["25/08/2024","0","236.5","0","236.5","236.5","236.5","236.5"],["26/08/2024","0","236.5","3","250","250","250","236.5"],["27/08/2024","4.86","248","4960","248","248","236.5","248"],["28/08/2024","0.4","249","2490","249","249","248","249"],["29/08/2024","0","249","0","249","249","249","249"],["01/09/2024","0.4","250","2865","250","250","249","250"],["02/09/2024","0","250","0","250","250","250","250"],["03/09/2024","-15","212.5","2125","212.5","212.5","250","212.5"],["04/09/2024","12.89","239.9","1496","249","249","212.5","239.9"],["05/09/2024","0","239.9","0","239.9","239.9","239.9","239.9"],["10/09/2024","0","239.9","0","239.9","239.9","239.9","239.9"],["11/09/2024","0","239.9","0","239.9","239.9","239.9","239.9"],["12/09/2024","0","239.9","410","239.9","239.9","239.9","239.9"],["15/09/2024","14.96","275.8","13055","299","274","274","275.8"],["16/09/2024","-0.15","275.4","1202","275","275","275","275.4"],["17/09/2024","0.04","275.5","6","299","299","299","275.5"],["18/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["19/09/2024","0","275.5","267","275.5","275.5","275.5","275.5"],["22/09/2024","0","275.5","24999","275.5","275.5","275.5","275.5"],["23/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["24/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["25/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["26/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["29/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["30/09/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["01/10/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["06/10/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["07/10/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["08/10/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["09/10/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["10/10/2024","0","275.5","0","275.5","275.5","275.5","275.5"],["13/10/2024","-0.07","275.3","56","268","268","268","275.3"],["14/10/2024","0","275.3","0","275.3","275.3","275.3","275.3"],["15/10/2024","0","275.3","0","275.3","275.3","275.3","275.3"],["20/10/2024","2.51","282.2","11655","299","252.1","252.1","282.2"],["21/10/2024","-0.04","282.1","64","280","280","280","282.1"],["22/10/2024","0","282.1","0","282.1","282.1","282.1","282.1"],["27/10/2024","0","282.1","0","282.1","282.1","282.1","282.1"],["28/10/2024","0","282.1","0","282.1","282.1","282.1","282.1"],["29/10/2024","-0.5","280.7","1400","280","280","282.1","280.7"],["30/10/2024","0","280.7","64906","280.7","280.7","280.7","280.7"],["31/10/2024","0","280.7","0","280.7","280.7","280.7","280.7"],["03/11/2024","0","280.7","0","280.7","280.7","280.7","280.7"],["04/11/2024","-3.85","269.9","1072","262","262","280.7","269.9"],["05/11/2024","0","269.9","0","269.9","269.9","269.9","269.9"],["06/11/2024","0","269.9","19419","269.9","269.9","269.9","269.9"],["07/11/2024","0","269.9","0","269.9","269.9","269.9","269.9"],["10/11/2024","-7.19","250.5","3344","251","250","251","250.5"],["11/11/2024","10.26","276.2","10555","295","260","260","276.2"],["12/11/2024","-1.38","272.4","1175","270","270","276.2","272.4"],["13/11/2024","10.13","300","12000","300","300","272.4","300"],["14/11/2024","10.3","330.9","3147","330.9","300","300","330.9"],["17/11/2024","0","330.9","993","330.9","330.9","330.9","330.9"],["18/11/2024","0","330.9","993","330.9","330.9","330.9","330.9"],["19/11/2024","0.15","331.4","1162","331.9","331.9","330.9","331.4"],["20/11/2024","0","331.4","1160","331.4","331.4","331.4","331.4"],["21/11/2024","0","331.4","994","331.4","331.4","331.4","331.4"],["24/11/2024","0","331.4","994","331.4","331.4","331.4","331.4"],["25/11/2024","0","331.4","994","331.4","331.4","331.4","331.4"],["26/11/2024","0","331.4","331","331.4","331.4","331.4","331.4"],["27/11/2024","-2.17","324.2","1440","320","320","320","324.2"],["28/11/2024","0","324.2","0","324.2","324.2","324.2","324.2"],["01/12/2024","0.86","327","990","330","330","324.2","327"],["02/12/2024","0.24","327.8","332","331.9","331.9","327","327.8"],["03/12/2024","0","327.8","0","327.8","327.8","327.8","327.8"],["04/12/2024","0","327.8","0","327.8","327.8","327.8","327.8"],["05/12/2024","0","327.8","15403","327.8","327.8","327.8","327.8"],["08/12/2024","0","327.8","9310","327.8","327.8","327.8","327.8"],["09/12/2024","0","327.8","1895","327.8","327.8","327.8","327.8"],["10/12/2024","2.23","335.1","930","352","331.9","331.9","335.1"],["11/12/2024","16.08","389","2976","389","389","389","389"],["12/12/2024","0.05","389.2","7235","389.9","389","389","389.2"],["15/12/2024","0","389.2","288","389.2","389.2","389.2","389.2"],["16/12/2024","0","389.2","0","389.2","389.2","389.2","389.2"],["17/12/2024","0","389.2","0","389.2","389.2","389.2","389.2"],["18/12/2024","0","389.2","0","389.2","389.2","389.2","389.2"],["19/12/2024","0","389.2","2335","389.2","389.2","389.2","389.2"],["22/12/2024","0","389.2","0","389.2","389.2","389.2","389.2"],["23/12/2024","1.34","394.4","1200","400","400","389.2","394.4"],["24/12/2024","0","394.4","1183","394.4","394.4","394.4","394.4"],["25/12/2024","0","394.4","2761","394.4","394.4","394.4","394.4"],["26/12/2024","0","394.4","1183","394.4","394.4","394.4","394.4"],["29/12/2024","-1.77","387.4","1140","380","380","394.4","387.4"],["30/12/2024","0","387.4","0","387.4","387.4","387.4","387.4"],["31/12/2024","-1.37","382.1","5350","387.4","380","387.4","382.1"],["01/01/2025","-1.99","374.5","3258","380","352","352","374.5"],["02/01/2025","-5.98","352.1","1922","359.5","346","346","352.1"],["05/01/2025","2.16","359.7","673","374","374","352.1","359.7"],["06/01/2025","2.92","370.2","673","392","346","346","370.2"],["07/01/2025","5.89","392","2352","392","392","370.2","392"],["08/01/2025","0","392","0","392","392","392","392"],["09/01/2025","0","392","1960","392","392","392","392"],["12/01/2025","0","392","2548","392","392","392","392"],["13/01/2025","-36.22","250","9268","250","250","392","250"],["14/01/2025","64","410","19680","410","410","250","410"],["15/01/2025","2.44","420","12096","420","420","420","420"],["16/01/2025","0","420","3780","420","420","420","420"],["19/01/2025","1.9","428","2568","428","428","428","428"],["20/01/2025","0","428","4280","428","428","428","428"],["21/01/2025","0","428","1712","428","428","428","428"],["22/01/2025","0","428","1284","428","428","428","428"],["23/01/2025","0","428","0","428","428","428","428"],["26/01/2025","0","428","856","428","428","428","428"],["27/01/2025","0","428","856","428","428","428","428"],["28/01/2025","0","428","1498","428","428","428","428"],["29/01/2025","4.6","447.7","17480","450","428","428","447.7"],["30/01/2025","3.44","463.1","4946","465","460","460","463.1"],["02/02/2025","5.38","488","904","526","468","468","488"],["03/02/2025","0","488","4050","488","488","488","488"],["04/02/2025","8.61","530","2512","530","530","530","530"],["05/02/2025","5.47","559","6328","565","555","565","559"],["06/02/2025","-5.51","528.2","8060","584","501","584","528.2"],["09/02/2025","12.46","594","5405","594","594","594","594"],["10/02/2025","-12.15","521.8","7791","594","355","594","521.8"],["11/02/2025","14.99","600","29184","600","600","600","600"],["12/02/2025","0","600","9000","600","600","600","600"],["13/02/2025","0","600","13800","600","600","600","600"],["16/02/2025","0","600","0","600","600","600","600"],["17/02/2025","0","600","0","600","600","600","600"],["18/02/2025","0","600","5400","600","600","600","600"],["19/02/2025","0","600","4800","600","600","600","600"],["20/02/2025","-0.72","595.7","4324","597.2","554","554","595.7"],["23/02/2025","0","595.7","0","595.7","595.7","595.7","595.7"],["24/02/2025","14.15","680","19720","680","680","595.7","680"],["25/02/2025","0","680","5732","680","680","680","680"],["26/02/2025","0.34","682.3","1370","685","685","680","682.3"],["27/02/2025","0","682.3","2729","682.3","682.3","682.3","682.3"],["02/03/2025","0","682.3","0","682.3","682.3","682.3","682.3"],["03/03/2025","0","682.3","0","682.3","682.3","682.3","682.3"],["04/03/2025","2.58","699.9","5277","699.9","699.9","699.9","699.9"],["05/03/2025","0","699.9","0","699.9","699.9","699.9","699.9"],["06/03/2025","0","699.9","0","699.9","699.9","699.9","699.9"],["09/03/2025","0","699.9","0","699.9","699.9","699.9","699.9"],["10/03/2025","0","699.9","0","699.9","699.9","699.9","699.9"],["11/03/2025","0","699.9","0","699.9","699.9","699.9","699.9"],["12/03/2025","-1.41","690","6900","690","690","699.9","690"],["13/03/2025","-0.43","687","7351","687","687","687","687"],["17/03/2025","0","685","4994","685","685","685","685"],["18/03/2025","0","685","0","685","685","685","685"],["19/03/2025","0.38","687.6","350","700","700","685","687.6"],["20/03/2025","0","687.6","0","687.6","687.6","687.6","687.6"],["23/03/2025","0","687.6","0","687.6","687.6","687.6","687.6"],["24/03/2025","0","687.6","0","687.6","687.6","687.6","687.6"],["25/03/2025","0","687.6","0","687.6","687.6","687.6","687.6"],["26/03/2025","0","687.6","0","687.6","687.6","687.6","687.6"],["30/03/2025","-2.31","671.7","648","642","642","642","671.7"],["31/03/2025","0","671.7","0","671.7","671.7","671.7","671.7"],["01/04/2025","0","671.7","0","671.7","671.7","671.7","671.7"],["02/04/2025","0","671.7","0","671.7","671.7","671.7","671.7"],["03/04/2025","0","671.7","0","671.7","671.7","671.7","671.7"],["06/04/2025","0","671.7","0","671.7","671.7","671.7","671.7"],["07/04/2025","0","671.7","0","671.7","671.7","671.7","671.7"],["08/04/2025","-2.66","653.8","672","622","622","671.7","653.8"],["09/04/2025","0","653.8","0","653.8","653.8","653.8","653.8"],["10/04/2025","-1.76","642.3","698","623","623","623","642.3"],["14/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["15/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["16/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["17/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["20/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["21/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["22/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["23/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["24/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["27/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["28/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["29/04/2025","0","642.3","0","642.3","642.3","642.3","642.3"],["04/05/2025","-3.36","620.7","697","586","586","586","620.7"],["05/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["06/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["07/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["08/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["11/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["12/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["13/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["14/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["15/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["18/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["19/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["20/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["21/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["22/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["25/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["26/05/2025","0","620.7","0","620.7","620.7","620.7","620.7"],["27/05/2025","-0.27","619","5014","619","619","619","619"],["28/05/2025","0","619","0","619","619","619","619"],["29/05/2025","0","619","0","619","619","619","619"],["03/06/2025","0","619","7001","619","619","619","619"],["04/06/2025","0","619","0","619","619","619","619"],["05/06/2025","0","619","0","619","619","619","619"],["08/06/2025","0","619","0","619","619","619","619"],["09/06/2025","0","619","0","619","619","619","619"],["10/06/2025","0","619","0","619","619","619","619"],["11/06/2025","0","619","0","619","619","619","619"],["12/06/2025","0","619","0","619","619","619","619"],["15/06/2025","-2.25","605.1","698","582","582","619","605.1"],["16/06/2025","0","605.1","0","605.1","605.1","605.1","605.1"],["17/06/2025","0","605.1","0","605.1","605.1","605.1","605.1"],["18/06/2025","-2.21","591.7","695","570","570","570","591.7"],["19/06/2025","0","591.7","0","591.7","591.7","591.7","591.7"],["22/06/2025","0","591.7","0","591.7","591.7","591.7","591.7"],["23/06/2025","0","591.7","0","591.7","591.7","591.7","591.7"],["24/06/2025","0","591.7","0","591.7","591.7","591.7","591.7"],["25/06/2025","-1.94","580.2","697","562","562","591.7","580.2"],["26/06/2025","0","580.2","0","580.2","580.2","580.2","580.2"],["29/06/2025","0","580.2","0","580.2","580.2","580.2","580.2"],["30/06/2025","0","580.2","0","580.2","580.2","580.2","580.2"],["01/07/2025","0","580.2","0","580.2","580.2","580.2","580.2"],["02/07/2025","-4.02","556.9","698","521","521","580.2","556.9"],["03/07/2025","-2.64","542.2","796","524","524","556.9","542.2"],["06/07/2025","0","542.2","0","542.2","542.2","542.2","542.2"],["07/07/2025","0","542.2","0","542.2","542.2","542.2","542.2"],["08/07/2025","0","542.2","0","542.2","542.2","542.2","542.2"],["09/07/2025","-2.14","530.6","671","512","512","542.2","530.6"],["10/07/2025","-2.11","519.4","625","500","500","530.6","519.4"],["13/07/2025","0","519.4","0","519.4","519.4","519.4","519.4"],["14/07/2025","0","519.4","0","519.4","519.4","519.4","519.4"],["15/07/2025","0","519.4","0","519.4","519.4","519.4","519.4"],["16/07/2025","-2.19","508","564","486","486","519.4","508"],["17/07/2025","-9.43","460.1","2300","486","460","486","460.1"],["20/07/2025","-14.08","395.3","32474","400","395","400","395.3"],["21/07/2025","0","395.3","0","395.3","395.3","395.3","395.3"],["22/07/2025","-3.06","383.2","900","378","378","395.3","383.2"],["23/07/2025","-4.04","367.7","898","362","362","383.2","367.7"],["24/07/2025","2.45","376.7","9417","378.9","367.7","367.7","376.7"],["27/07/2025","1.38","381.9","19081","383.2","357.7","383.2","381.9"],["28/07/2025","0","381.9","7638","381.9","381.9","381.9","381.9"],["29/07/2025","14.69","438","30660","438","438","381.9","438"],["30/07/2025","14.16","500","28500","500","500","500","500"],["31/07/2025","0","500","15000","500","500","500","500"],["04/08/2025","0","500","0","500","500","500","500"],["05/08/2025","0","500","0","500","500","500","500"],["06/08/2025","0","500","0","500","500","500","500"],["07/08/2025","0","500","0","500","500","500","500"],["10/08/2025","0","500","0","500","500","500","500"],["11/08/2025","0","500","0","500","500","500","500"],["12/08/2025","0","500","0","500","500","500","500"],["13/08/2025","-33.96","330.2","5620","330.2","330.2","330.2","330.2"],["14/08/2025","7.33","354.4","1094","362.2","362.2","330.2","354.4"],["17/08/2025","-3.33","342.6","701","332","332","332","342.6"],["18/08/2025","0","342.6","0","342.6","342.6","342.6","342.6"],["19/08/2025","-1.02","339.1","3730","340","330","340","339.1"],["20/08/2025","0","339.1","0","339.1","339.1","339.1","339.1"],["21/08/2025","0","339.1","0","339.1","339.1","339.1","339.1"],["24/08/2025","0","339.1","0","339.1","339.1","339.1","339.1"],["25/08/2025","0","339.1","0","339.1","339.1","339.1","339.1"],["26/08/2025","0","339.1","0","339.1","339.1","339.1","339.1"],["27/08/2025","-9.17","308","2917","308","308","308","308"],["28/08/2025","0","308","0","308","308","308","308"],["31/08/2025","0","308","0","308","308","308","308"],["01/09/2025","0","308","0","308","308","308","308"],["02/09/2025","-1.04","304.8","380","292","292","308","304.8"],["03/09/2025","1.38","309","332","332","332","304.8","309"],["04/09/2025","0","309","0","309","309","309","309"],["07/09/2025","1.13","312.5","177","354.9","354.9","309","312.5"],["08/09/2025","-2.14","305.8","1132","309","292","309","305.8"],["09/09/2025","11.97","342.4","2603","348","305.8","305.8","342.4"],["10/09/2025","0","342.4","0","342.4","342.4","342.4","342.4"],["11/09/2025","0","342.4","0","342.4","342.4","342.4","342.4"],["14/09/2025","0","342.4","0","342.4","342.4","342.4","342.4"],["15/09/2025","1.43","347.3","977","354","354","342.4","347.3"],["16/09/2025","18.74","412.4","1827","457","415.8","415.8","412.4"],["17/09/2025","8.63","448","6093","448","448","412.4","448"],["18/09/2025","0","448","6720","448","448","448","448"],["21/09/2025","0","448","0","448","448","448","448"],["25/09/2025","-2.21","438.1","899","418","418","418","438.1"],["28/09/2025","-5.48","414.1","4336","414.1","414.1","414.1","414.1"],["29/09/2025","0","414.1","2071","414.1","414.1","414.1","414.1"],["30/09/2025","0","414.1","0","414.1","414.1","414.1","414.1"],["05/10/2025","0","414.1","1035","414.1","414.1","414.1","414.1"],["08/10/2025","5.72","437.8","1356","452","452","414.1","437.8"],["09/10/2025","0.69","440.8","1765","452","437.8","437.8","440.8"],["12/10/2025","-1.86","432.6","2778","445","412.2","412.2","432.6"],["15/10/2025","0","432.6","0","432.6","432.6","432.6","432.6"],["16/10/2025","-4.99","411","2643","411","411","411","411"],["19/10/2025","0","411","1233","411","411","411","411"],["20/10/2025","2.75","422.3","876","438","438","411","422.3"],["21/10/2025","2.94","434.7","904","452","452","422.3","434.7"],["22/10/2025","0","434.7","2391","434.7","434.7","434.7","434.7"],["23/10/2025","-5.84","409.3","3029","434.7","392","434.7","409.3"],["26/10/2025","0","409.3","2047","409.3","409.3","409.3","409.3"],["27/10/2025","0","409.3","0","409.3","409.3","409.3","409.3"],["28/10/2025","0","409.3","3561","409.3","409.3","409.3","409.3"],["29/10/2025","-0.05","409.1","4639","409.3","409","409.3","409.1"],["30/10/2025","0.51","411.2","419","419.3","419.3","409.1","411.2"],["02/11/2025","0","411.2","0","411.2","411.2","411.2","411.2"],["03/11/2025","13.52","466.8","2176","470","470","470","466.8"],["04/11/2025","0","466.8","0","466.8","466.8","466.8","466.8"],["05/11/2025","0","466.8","0","466.8","466.8","466.8","466.8"],["06/11/2025","0","466.8","16338","466.8","466.8","466.8","466.8"],["09/11/2025","0","466.8","0","466.8","466.8","466.8","466.8"],["10/11/2025","0","466.8","0","466.8","466.8","466.8","466.8"],["11/11/2025","0","466.8","0","466.8","466.8","466.8","466.8"],["12/11/2025","-0.73","463.4","450","450","450","466.8","463.4"],["13/11/2025","-0.3","462","225","450","450","463.4","462"],["16/11/2025","-0.63","459.1","448","448","448","462","459.1"],["17/11/2025","-1.24","453.4","523","436","436","459.1","453.4"],["18/11/2025","-6.55","423.7","1831","420","420","453.4","423.7"],["19/11/2025","-0.45","421.8","160","400","400","423.7","421.8"],["20/11/2025","-2.3","412.1","458","382","382","421.8","412.1"],["23/11/2025","-1.19","407.2","470","392","392","392","407.2"],["24/11/2025","-1.25","402.1","463","386.2","386.2","386.2","402.1"],["25/11/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["26/11/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["27/11/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["30/11/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["01/12/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["02/12/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["03/12/2025","0","402.1","0","402.1","402.1","402.1","402.1"],["04/12/2025","4.43","419.9","2301","436.8","244","436.8","419.9"],["07/12/2025","0","419.9","4199","419.9","419.9","419.9","419.9"],["08/12/2025","-30.94","290","2900","290","290","419.9","290"],["09/12/2025","34.83","391","9521","391","391","391","391"],["10/12/2025","0","391","0","391","391","391","391"],["11/12/2025","7.98","422.2","1720","430","430","391","422.2"],["14/12/2025","0","422.2","0","422.2","422.2","422.2","422.2"],["15/12/2025","1.71","429.4","4878","444","422","444","429.4"],["16/12/2025","1.42","435.5","460","460","460","460","435.5"],["17/12/2025","2.04","444.4","480","480","480","435.5","444.4"],["18/12/2025","11.61","496","3224","496","496","444.4","496"],["21/12/2025","0","496","0","496","496","496","496"],["22/12/2025","0","496","248","496","496","496","496"],["23/12/2025","2.18","506.8","550","550","550","550","506.8"],["24/12/2025","0","506.8","507","506.8","506.8","506.8","506.8"],["25/12/2025","0","506.8","3142","506.8","506.8","506.8","506.8"],["28/12/2025","2.09","517.4","560","560","560","560","517.4"],["29/12/2025","0","517.4","0","517.4","517.4","517.4","517.4"],["30/12/2025","0","517.4","517","517.4","517.4","517.4","517.4"],["31/12/2025","0","517.4","0","517.4","517.4","517.4","517.4"],["01/01/2026","0","517.4","2070","517.4","517.4","517.4","517.4"],["05/01/2026","0","517.4","3053","517.4","517.4","517.4","517.4"],["06/01/2026","8.62","562","2810","562","562","517.4","562"],["07/01/2026","0","562","0","562","562","562","562"],["08/01/2026","0","562","0","562","562","562","562"],["12/01/2026","0","562","0","562","562","562","562"],["13/01/2026","0","562","0","562","562","562","562"],["14/01/2026","0","562","0","562","562","562","562"],["15/01/2026","0","562","0","562","562","562","562"],["19/01/2026","0","562","2995","562","562","562","562"],["20/01/2026","0","562","0","562","562","562","562"],["21/01/2026","0","562","0","562","562","562","562"],["22/01/2026","0","562","0","562","562","562","562"],["26/01/2026","0","562","0","562","562","562","562"],["27/01/2026","-4.82","534.9","1002","532","500","532","534.9"],["28/01/2026","0","534.9","0","534.9","534.9","534.9","534.9"],["29/01/2026","0","534.9","0","534.9","534.9","534.9","534.9"],["02/02/2026","0","534.9","0","534.9","534.9","534.9","534.9"],["03/02/2026","0","534.9","0","534.9","534.9","534.9","534.9"],["04/02/2026","0","534.9","0","534.9","534.9","534.9","534.9"],["05/02/2026","0","534.9","0","534.9","534.9","534.9","534.9"],["09/02/2026","-25.22","400","20480","400","400","400","400"],["10/02/2026","0","400","0","400","400","400","400"],["11/02/2026","0","400","1000","400","400","400","400"],["12/02/2026","0","400","0","400","400","400","400"],["16/02/2026","0","400","0","400","400","400","400"],["17/02/2026","2.7","410.8","840","420","420","420","410.8"],["18/02/2026","0","410.8","0","410.8","410.8","410.8","410.8"],["19/02/2026","0","410.8","0","410.8","410.8","410.8","410.8"],["23/02/2026","0","410.8","0","410.8","410.8","410.8","410.8"],["24/02/2026","0","410.8","0","410.8","410.8","410.8","410.8"],["25/02/2026","0","410.8","1027","410.8","410.8","410.8","410.8"],["26/02/2026","0","410.8","0","410.8","410.8","410.8","410.8"],["02/03/2026","0","410.8","0","410.8","410.8","410.8","410.8"],["04/03/2026","0.46","412.7","420","420","420","420","412.7"],["05/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["09/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["10/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["11/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["12/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["16/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["17/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["18/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["19/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["23/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["24/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["25/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["26/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["30/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["31/03/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["06/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["09/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["13/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["14/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["15/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["16/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["20/04/2026","0","412.7","0","412.7","412.7","412.7","412.7"],["23/04/2026","-4.68","393.4","848","372","372","372","393.4"],["27/04/2026","0","393.4","0","393.4","393.4","393.4","393.4"],["28/04/2026","0","393.4","0","393.4","393.4","393.4","393.4"],["29/04/2026","0","393.4","0","393.4","393.4","393.4","393.4"],["30/04/2026","2.29","402.4","1066","410","410","410","402.4"],["04/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["05/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["06/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["07/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["11/05/2026","0","402.4","1537","402.4","402.4","402.4","402.4"],["12/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["13/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["14/05/2026","0","402.4","282","402.4","402.4","402.4","402.4"],["18/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["19/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["20/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["25/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["26/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["27/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["28/05/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["01/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["02/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["03/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["04/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["08/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["09/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["10/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["11/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["15/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["16/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["17/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["18/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["22/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["23/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["24/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["25/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["29/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["30/06/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["01/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["02/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["06/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["07/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["08/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["09/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["13/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["14/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["15/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"],["16/07/2026","0","402.4","0","402.4","402.4","402.4","402.4"]]
×
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
בליץ
מספר נייר
424010
סימול
בליץ
ISIN
IL0004240102
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
