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
[["27/07/2016","0","276","12782","27.9","27","27.5","27.6"],["28/07/2016","-3.62","266","151211","27.1","25","27.6","26.6"],["31/07/2016","-0.38","265","132838","27.3","26.1","26.9","26.5"],["01/08/2016","-2.26","259","483345","26.7","25.3","26.5","25.9"],["02/08/2016","-8.11","238","374194","25.9","22.8","25.9","23.8"],["03/08/2016","-3.78","229","195976","23.1","21.2","23","22.9"],["04/08/2016","-0.44","228","154259","23.1","22.4","22.9","22.8"],["07/08/2016","-0.44","227","78884","22.9","21.9","22.8","22.7"],["08/08/2016","1.76","231","103067","23.4","22","22.7","23.1"],["09/08/2016","4.76","242","164016","24.8","22.6","22.8","24.2"],["10/08/2016","-0.41","241","65958","24.5","23.3","24.5","24.1"],["11/08/2016","5.81","255","168117","25.8","23.4","24.2","25.5"],["15/08/2016","-0.78","253","67217","26.5","24.9","25.5","25.3"],["16/08/2016","2.77","260","60491","26.4","25","25.3","26"],["17/08/2016","-5.77","245","117571","25.8","23.8","26","24.5"],["18/08/2016","0.41","246","38397","24.6","24.5","24.5","24.6"],["21/08/2016","4.88","258","61256","25.9","24.6","24.6","25.8"],["22/08/2016","0","258","0","25.8","25.8","25.8","25.8"],["23/08/2016","0.39","259","162893","26.6","25.1","25.1","25.9"],["24/08/2016","0","259","9525","26","25.8","25.9","25.9"],["25/08/2016","-4.63","247","95744","25.4","24.1","25.9","24.7"],["28/08/2016","0","247","0","247","247","247","247"],["29/08/2016","-2.02","242","41487","244.6","235","239.7","242"],["30/08/2016","0","242","0","242","242","242","242"],["31/08/2016","-0.7","240.3","136146","241.7","225","242","240.3"],["01/09/2016","-6.37","225","79269","234.8","220.1","240.3","225"],["04/09/2016","-4.4","215.1","34392","225","205","225","215.1"],["05/09/2016","-24.87","161.6","1012310","208.7","158","208.7","161.6"],["06/09/2016","-6.81","150.6","89302","158","148.3","157.6","150.6"],["07/09/2016","0.53","151.4","40105","157.7","146.1","151.9","151.4"],["08/09/2016","0.2","151.7","305","152.9","152","152.9","151.7"],["11/09/2016","-4.55","144.8","29801","148.5","144","147.2","144.8"],["12/09/2016","-12.91","126.1","1385261","181","123.7","144.8","126.1"],["13/09/2016","-2.62","122.8","281573","128.5","116.2","127","122.8"],["14/09/2016","5.94","130.1","115311","135.9","122.6","122.8","130.1"],["15/09/2016","-5.07","123.5","59510","132","120","132","123.5"],["18/09/2016","-4.7","117.7","36679","124.8","117","124.8","117.7"],["19/09/2016","-2.12","115.2","30024","118.5","113","118.5","115.2"],["20/09/2016","-0.43","114.7","66835","117","108","115.2","114.7"],["21/09/2016","0.09","114.8","5908","116.8","113","114.9","114.8"],["22/09/2016","9.84","126.1","200517","133.9","115","116.4","126.1"],["25/09/2016","0.08","126.2","21171","133.9","124","129.3","126.2"],["26/09/2016","-6.34","118.2","150005","129.5","114.8","126.2","118.2"],["27/09/2016","0.85","119.2","6050","120.3","118.7","120.2","119.2"],["28/09/2016","-18.62","97","409087","104.7","92","100","97"],["29/09/2016","0.52","97.5","453225","105.3","96","97.9","97.5"],["05/10/2016","1.95","99.4","143325","105","95.6","100","99.4"],["06/10/2016","2.21","101.6","120960","106","101.1","101.1","101.6"],["09/10/2016","4.23","105.9","31886","113","101.6","101.6","105.9"],["10/10/2016","-5.19","100.4","82622","104.5","98","102.8","100.4"],["13/10/2016","-3.09","97.3","33170","100.9","95.2","100.4","97.3"],["18/10/2016","-0.31","97","16703","98.9","94.5","97.3","97"],["19/10/2016","2.78","99.7","28165","103.7","97","97","99.7"],["20/10/2016","4.41","104.1","96304","105.8","99.7","99.7","104.1"],["25/10/2016","3.65","107.9","86373","109.5","104","104.1","107.9"],["26/10/2016","-3.89","103.7","33723","107.5","102.5","102.5","103.7"],["27/10/2016","3.66","107.5","78448","110","102.8","103.7","107.5"],["30/10/2016","2.7","110.4","223080","114.9","103.2","107.5","110.4"],["31/10/2016","2.63","113.3","25815","114.2","111.2","110.4","113.3"],["01/11/2016","2.03","115.6","101653","123","114","113.3","115.6"],["02/11/2016","-0.52","115","60238","117.8","110.9","115.5","115"],["03/11/2016","-1.74","113","8635","116","111.6","116","113"],["06/11/2016","1.33","114.5","16031","114.9","114","113","114.5"],["07/11/2016","0.35","114.9","5617","116.6","114.9","116.6","114.9"],["08/11/2016","-3.74","110.6","12048","116.7","105.7","116.7","110.6"],["09/11/2016","2.62","113.5","78634","116.7","105.4","107.1","113.5"],["10/11/2016","1.67","115.4","2082","115.5","115.4","115.5","115.4"],["13/11/2016","0","115.4","2","115.4","115.4","115.4","115.4"],["14/11/2016","-3.73","111.1","11221","112","110.2","115.4","111.1"],["15/11/2016","-2.16","108.7","23710","111.5","107","111.5","108.7"],["16/11/2016","-3.13","105.3","14049","107","104.4","107","105.3"],["17/11/2016","1.14","106.5","11360","107.8","105.3","105.3","106.5"],["20/11/2016","0","106.5","2","108.4","108.2","106.5","106.5"],["21/11/2016","-3.38","102.9","31562","107.8","101.2","106.5","102.9"],["22/11/2016","-1.17","101.7","17527","103.6","101","101.3","101.7"],["23/11/2016","1.77","103.5","22353","104","102.5","101.7","103.5"],["24/11/2016","-0.68","102.8","8672","104.8","102","102.7","102.8"],["27/11/2016","3.02","105.9","51214","110","101.1","104.5","105.9"],["28/11/2016","11.9","118.5","299319","123","110","110","118.5"],["29/11/2016","2.53","121.5","246380","130","116","118.5","121.5"],["30/11/2016","3.13","125.3","49005","128","123","121.5","125.3"],["01/12/2016","6.07","132.9","112438","134.6","120","122.9","132.9"],["04/12/2016","0.6","133.7","48659","137.5","128.3","130.2","133.7"],["05/12/2016","2.39","136.9","59684","139.5","134","133.7","136.9"],["06/12/2016","-2.26","133.8","10500","135.9","132.1","136.9","133.8"],["07/12/2016","-0.82","132.7","47535","137.8","131.5","135","132.7"],["08/12/2016","-3.47","128.1","76555","132","128","132.7","128.1"],["11/12/2016","0.86","129.2","5942","130","129","128.1","129.2"],["12/12/2016","-1.47","127.3","11518","131.5","124.5","129.2","127.3"],["13/12/2016","0","127.3","76380","127.3","127.3","127.3","127.3"],["14/12/2016","-0.08","127.2","235887","128.9","122.9","127.3","127.2"],["15/12/2016","-1.89","124.8","9107","126.4","123","127.2","124.8"],["18/12/2016","0.16","125","21412","125.9","124.8","124.8","125"],["19/12/2016","-6","117.5","30848","125","115","125","117.5"],["20/12/2016","0.68","118.3","47153","120","117.5","117.5","118.3"],["21/12/2016","5.66","125","30333","130","118.3","118.3","125"],["22/12/2016","8.08","135.1","129915","139.8","120","125","135.1"],["25/12/2016","5.92","143.1","117230","145","137","135.1","143.1"],["26/12/2016","0.98","144.5","14388","146","142","143.1","144.5"],["27/12/2016","0.35","145","299454","145.8","145","144.5","145"],["28/12/2016","0","145","474968","145.7","145","145","145"],["29/12/2016","-3.17","140.4","22017","143.6","139.2","145","140.4"],["01/01/2017","-1.57","138.2","10292","140.4","136","140.4","138.2"],["02/01/2017","-2.03","135.4","38251","140.6","132.2","138.2","135.4"],["03/01/2017","-1.77","133","41394","135.4","131.4","135.4","133"],["04/01/2017","-2.48","129.7","51692","132.6","128.7","133","129.7"],["05/01/2017","-2.93","125.9","53271","129","123.2","129.7","125.9"],["08/01/2017","1.11","127.3","21393","129","126.3","125.9","127.3"],["09/01/2017","2.51","130.5","22770","134.9","127.3","127.3","130.5"],["10/01/2017","3.91","135.6","45556","145","130.5","130.5","135.6"],["11/01/2017","3.39","140.2","34388","143.7","138","138","140.2"],["12/01/2017","4.21","146.1","87538","146.7","140","140.2","146.1"],["15/01/2017","-3.9","140.4","110320","146.1","140","146.1","140.4"],["16/01/2017","-0.5","139.7","8728","140.4","137.6","140.4","139.7"],["17/01/2017","-0.57","138.9","7332","139.7","136.9","139.7","138.9"],["18/01/2017","4.32","144.9","105539","145.3","138.9","138.9","144.9"],["19/01/2017","-2.14","141.8","45995","143.9","140","142","141.8"],["22/01/2017","-0.35","141.3","120524","143.9","140.9","141.8","141.3"],["23/01/2017","0.71","142.3","358014","144.4","141","141.3","142.3"],["24/01/2017","1.19","144","2304","144","144","142.3","144"],["25/01/2017","-2.5","140.4","11936","142.9","139","144","140.4"],["26/01/2017","-0.28","140","7988","140","140","140.4","140"],["29/01/2017","0","140","0","140","140","140","140"],["30/01/2017","-3.07","135.7","14346","137.2","133","140","135.7"],["31/01/2017","-3.54","130.9","35607","132.8","129.6","130.9","130.9"],["01/02/2017","2.52","134.2","29985","144.1","130.9","130.9","134.2"],["02/02/2017","2.16","137.1","6634","139.6","134.2","134.2","137.1"],["05/02/2017","-4.3","131.2","47993","138.8","128","134.4","131.2"],["06/02/2017","-1.68","129","36763","135.1","128","128","129"],["07/02/2017","0.78","130","6197","130","129","129","130"],["08/02/2017","3.69","134.8","23639","138.5","131.1","130","134.8"],["09/02/2017","0.67","135.7","7545","138","134.8","138","135.7"],["12/02/2017","1.62","137.9","2069","137.9","137.9","135.7","137.9"],["13/02/2017","0","137.9","0","137.9","137.9","137.9","137.9"],["14/02/2017","-1.16","136.3","16905","137.9","134.5","137.9","136.3"],["15/02/2017","-2.79","132.5","27960","136.3","125.5","136.3","132.5"],["16/02/2017","-2.49","129.2","29576","131.2","128","131.2","129.2"],["19/02/2017","-0.77","128.2","16450","131","127.4","128","128.2"],["20/02/2017","0.78","129.2","19187","131.4","125","128.2","129.2"],["21/02/2017","0","129.2","1034","129.2","129.2","129.2","129.2"],["22/02/2017","-0.31","128.8","4057","129.2","128","129.2","128.8"],["23/02/2017","1.32","130.5","17076","138","128.8","128.8","130.5"],["26/02/2017","0.69","131.4","25086","138","129.9","130.5","131.4"],["27/02/2017","-0.46","130.8","12804","136","129","131.4","130.8"],["28/02/2017","0.15","131","24236","133","131","130.8","131"],["01/03/2017","1.83","133.4","4116","134.3","133.2","131","133.4"],["02/03/2017","0","133.4","0","133.4","133.4","133.4","133.4"],["05/03/2017","1.8","135.8","9444","138","134.9","133.4","135.8"],["06/03/2017","-0.15","135.6","177319","141","132","135.8","135.6"],["07/03/2017","-1.4","133.7","13744","139","131.7","138.1","133.7"],["08/03/2017","-2.17","130.8","21254","136.1","130.3","136.1","130.8"],["09/03/2017","-1.3","129.1","21109","133.2","128","128.1","129.1"],["13/03/2017","3.95","134.2","22806","136.5","131.3","129.1","134.2"],["14/03/2017","2.46","137.5","18948","140.9","133.1","134.2","137.5"],["15/03/2017","0.22","137.8","20957","142.4","133.4","137.5","137.8"],["16/03/2017","1.38","139.7","22267","142.4","137.6","137.8","139.7"],["19/03/2017","1.65","142","2130","142","142","139.7","142"],["20/03/2017","0","142","2414","142","142","142","142"],["21/03/2017","0.35","142.5","252671","150","139","142","142.5"],["22/03/2017","-0.84","141.3","23535","148","138.3","145.1","141.3"],["23/03/2017","-2.48","137.8","18505","141.3","137.1","137.2","137.8"],["26/03/2017","1.45","139.8","2181","140","139.8","137.8","139.8"],["27/03/2017","-1.43","137.8","11954","139.8","135.6","139.8","137.8"],["28/03/2017","-2.03","135","4953","135","135","137.8","135"],["29/03/2017","0","135","1","135","135","135","135"],["30/03/2017","0","135","21326","137.4","135","135","135"],["02/04/2017","4.44","141","103605","150","137.1","147","141"],["03/04/2017","-1.63","138.7","7913","143.5","136.8","143.5","138.7"],["04/04/2017","-1.51","136.6","15204","141","135","138.7","136.6"],["05/04/2017","-1.24","134.9","10512","139","133.2","139","134.9"],["06/04/2017","-2.3","131.8","20332","134.9","130.9","134.9","131.8"],["09/04/2017","-1.52","129.8","30115","134.2","129","134.2","129.8"],["12/04/2017","0.23","130.1","204","132.2","132.2","132.2","130.1"],["13/04/2017","1.84","132.5","2254","132.9","132.5","132.5","132.5"],["18/04/2017","1.28","134.2","38955","140.8","132.5","133","134.2"],["19/04/2017","2.83","138","9702","142","136.5","134.2","138"],["20/04/2017","0.29","138.4","1582","142","138","142","138.4"],["23/04/2017","-0.29","138","8717","140.8","134.3","138.4","138"],["24/04/2017","0","138","5520","138","138","138","138"],["25/04/2017","1.67","140.3","2105","140.3","140.3","138","140.3"],["26/04/2017","-5.63","132.4","47253","137.5","129.5","140.3","132.4"],["27/04/2017","0.08","132.5","134","133.7","133.7","133.7","132.5"],["30/04/2017","0","132.5","3313","132.5","132.5","132.5","132.5"],["03/05/2017","0","132.5","3033","132.5","132.5","132.5","132.5"],["04/05/2017","-0.08","132.4","398","132.1","132.1","132.1","132.4"],["07/05/2017","-1.13","130.9","4540","131.9","130.1","132.4","130.9"],["08/05/2017","0","130.9","1089","130.9","130.9","130.9","130.9"],["09/05/2017","-1.91","128.4","12886","130.9","127","130.9","128.4"],["10/05/2017","0","128.4","13","128.4","128.4","128.4","128.4"],["11/05/2017","-1.71","126.2","3723","127","125.8","128.4","126.2"],["14/05/2017","-2.69","122.8","5584","127","122.5","122.5","122.8"],["15/05/2017","0","122.8","0","122.8","122.8","122.8","122.8"],["16/05/2017","-1.79","120.6","2233","122","120.3","120.3","120.6"],["17/05/2017","0","120.6","0","120.6","120.6","120.6","120.6"],["18/05/2017","-1.33","119","6098","121.8","118","121.8","119"],["21/05/2017","0.42","119.5","800","120.1","120.1","119","119.5"],["22/05/2017","0","119.5","0","119.5","119.5","119.5","119.5"],["23/05/2017","0","119.5","0","119.5","119.5","119.5","119.5"],["24/05/2017","0","119.5","0","119.5","119.5","119.5","119.5"],["25/05/2017","0","119.5","0","119.5","119.5","119.5","119.5"],["28/05/2017","-1.09","118.2","6485","119.5","116","119.5","118.2"],["29/05/2017","0","118.2","0","118.2","118.2","118.2","118.2"],["01/06/2017","-4.82","112.5","149375","139.9","108.8","118.2","112.5"],["04/06/2017","-49.6","56.7","1125521","111.3","55.9","110","56.7"],["05/06/2017","-13.05","49.3","272481","53","48.2","49","49.3"],["06/06/2017","6.29","52.4","47088","53","48.8","49.3","52.4"],["07/06/2017","-1.53","51.6","10012","52.2","50.9","52.2","51.6"],["08/06/2017","3.49","53.4","136877","55","51.1","51.2","53.4"],["11/06/2017","-1.31","52.7","4067","53.8","51.3","51.3","52.7"],["12/06/2017","-6.45","49.3","30702","52.9","48","52.9","49.3"],["13/06/2017","2.64","50.6","2529","52","49.9","50.5","50.6"],["14/06/2017","-2.37","49.4","7352","51.4","49.1","50.6","49.4"],["15/06/2017","-2.23","48.3","14282","50.2","48","50.2","48.3"],["18/06/2017","-0.83","47.9","2759","48.7","47.3","48.7","47.9"],["19/06/2017","-2.3","46.8","23194","48.1","46","47.9","46.8"],["20/06/2017","-15.38","39.6","176725","46.2","39","46.2","39.6"],["21/06/2017","-15.66","33.4","95188","39.8","33.3","39.8","33.4"],["22/06/2017","2.4","34.2","49693","36.9","33.1","35","34.2"],["25/06/2017","16.96","40","226486","41.5","33.6","34.5","40"],["26/06/2017","0","40","48492","43.9","39.2","40.3","40"],["27/06/2017","-5","38","67232","42.5","37","40","38"],["28/06/2017","-8.42","34.8","24343","38.7","34.6","38.7","34.8"],["29/06/2017","-7.18","32.3","30722","34.8","32","34.8","32.3"],["02/07/2017","-3.1","31.3","19263","32.8","30.7","32.8","31.3"],["03/07/2017","-3.51","30.2","20921","31.8","30","31.8","30.2"],["04/07/2017","5.63","31.9","40413","34.8","30.5","30.5","31.9"],["05/07/2017","63.32","52.1","2184668","69","33.1","33.1","52.1"],["06/07/2017","15.74","60.3","1009085","64.8","50.5","50.5","60.3"],["09/07/2017","49.25","90","2882076","93","62.5","62.5","90"],["10/07/2017","-7.11","83.6","1707632","99.5","75","95","83.6"],["11/07/2017","-11.24","74.2","317958","79","73","77","74.2"],["12/07/2017","27.9","94.9","2425222","110","74.2","74.2","94.9"],["13/07/2017","-6.53","88.7","515594","98.4","86.1","97","88.7"],["16/07/2017","-8.91","80.8","280842","91.6","80","88.7","80.8"],["17/07/2017","-5.94","76","212947","80","73.5","80","76"],["18/07/2017","7.89","82","410437","90","76","76","82"],["19/07/2017","-1.1","81.1","116924","85","78.3","83.5","81.1"],["20/07/2017","4.81","85","153891","87.5","77","82.4","85"],["23/07/2017","0.71","85.6","78927","89.3","84","85","85.6"],["24/07/2017","-2.92","83.1","20049","85.4","83","85.6","83.1"],["25/07/2017","-2.77","80.8","54052","84.5","79.2","84.5","80.8"],["26/07/2017","-6.31","75.7","24699","78.5","72.9","80.8","75.7"],["27/07/2017","-10.83","67.5","144782","76.8","65","76.8","67.5"],["30/07/2017","-10.07","60.7","130361","65.7","59.5","67.5","60.7"],["31/07/2017","11.53","67.7","247483","71","62.1","62.1","67.7"],["02/08/2017","-9.01","61.6","97060","67.6","60","67.7","61.6"],["03/08/2017","2.27","63","16727","64","61.5","61.6","63"],["06/08/2017","-17.62","51.9","100079","63","51","63","51.9"],["07/08/2017","5.01","54.5","228281","63","53","53","54.5"],["08/08/2017","3.12","56.2","19297","57.7","53.4","56","56.2"],["09/08/2017","-6.58","52.5","18701","55.6","50.6","56.2","52.5"],["10/08/2017","-7.24","48.7","30468","53.2","47.4","53.2","48.7"],["13/08/2017","2.46","49.9","19728","52","48.2","49","49.9"],["14/08/2017","3.01","51.4","4375","51.5","51.4","51.5","51.4"],["15/08/2017","5.84","54.4","79207","57.5","49.9","51.4","54.4"],["16/08/2017","-1.65","53.5","8576","54.4","52.8","54.4","53.5"],["17/08/2017","0","53.5","0","53.5","53.5","53.5","53.5"],["20/08/2017","-3.93","51.4","133493","53","49.2","51.9","51.4"],["21/08/2017","3.89","53.4","10707","54","51.8","51.4","53.4"],["22/08/2017","-8.05","49.1","46598","51.7","48","53.4","49.1"],["23/08/2017","7.54","52.8","112030","53.4","50","50","52.8"],["24/08/2017","2.27","54","66570","56.8","50","52.8","54"],["27/08/2017","0","54","1","54","54","54","54"],["28/08/2017","2.22","55.2","25231","57.8","53.8","54","55.2"],["29/08/2017","4.17","57.5","246253","60","53","55.2","57.5"],["30/08/2017","-5.22","54.5","100062","59","53.1","57.5","54.5"],["31/08/2017","0.18","54.6","59108","57.7","52","52.5","54.6"],["03/09/2017","-6.41","51.1","24863","53.2","50","54.6","51.1"],["04/09/2017","0","51.1","0","51.1","51.1","51.1","51.1"],["05/09/2017","0","51.1","0","51.1","51.1","51.1","51.1"],["06/09/2017","-2.94","49.6","10051","50.6","49","51.1","49.6"],["07/09/2017","1.41","50.3","1512","50.5","50.5","49.6","50.3"],["10/09/2017","0","50.3","0","50.3","50.3","50.3","50.3"],["11/09/2017","-7.95","46.3","72638","51","46","50.3","46.3"],["12/09/2017","1.73","47.1","4715","47.1","47.1","47.1","47.1"],["13/09/2017","-1.27","46.5","5005","47.9","46.5","47.9","46.5"],["14/09/2017","-0.86","46.1","11080","47.3","46","47.3","46.1"],["17/09/2017","-2.82","44.8","8367","46.1","44.8","46.1","44.8"],["18/09/2017","6.47","47.7","26848","49.8","45.8","45.9","47.7"],["19/09/2017","1.26","48.3","4689","48.9","47.7","48.5","48.3"],["24/09/2017","1.04","48.8","2343","48.9","48.3","48.9","48.8"],["25/09/2017","1.84","49.7","2486","49.7","49.7","49.7","49.7"],["26/09/2017","2.01","50.7","69975","53","49.7","49.7","50.7"],["27/09/2017","0","50.7","18810","50.7","50.7","50.7","50.7"],["28/09/2017","-2.37","49.5","9130","50.6","48.9","50.7","49.5"],["01/10/2017","0.81","49.9","14372","49.9","49.9","49.9","49.9"],["02/10/2017","-1.6","49.1","6951","49.9","48.5","49.9","49.1"],["03/10/2017","-2.24","48","6920","49","48","49.1","48"],["08/10/2017","0","48","0","48.5","48.5","48.5","48"],["09/10/2017","0","48","0","48","48","48","48"],["10/10/2017","0","48","0","48.8","48.8","48.8","48"],["15/10/2017","0","48","0","48","48","48","48"],["16/10/2017","-4.58","45.8","18200","47.8","45","48","45.8"],["17/10/2017","6.33","48.7","60163","50","45.8","45.8","48.7"],["18/10/2017","6.16","51.7","84797","52.5","47.1","49.2","51.7"],["19/10/2017","2.9","53.2","82435","55","50.3","51.7","53.2"],["22/10/2017","0","53.2","0","53.2","53.2","53.2","53.2"],["23/10/2017","-1.5","52.4","69583","52.9","51.1","53.2","52.4"],["24/10/2017","4.01","54.5","57375","55.5","52.4","52.4","54.5"],["25/10/2017","2.57","55.9","47446","57","54.5","54.5","55.9"],["26/10/2017","-1.61","55","35551","56.7","54.3","54.3","55"],["29/10/2017","1.09","55.6","11686","56","55.4","55","55.6"],["30/10/2017","3.78","57.7","82636","59.5","55","55.6","57.7"],["31/10/2017","5.37","60.8","115838","61.5","58","58","60.8"],["01/11/2017","2.8","62.5","66780","64.2","60.8","61","62.5"],["02/11/2017","3.2","64.5","91191","66.6","62.5","62.5","64.5"],["05/11/2017","-3.72","62.1","49982","64.5","60.7","64.5","62.1"],["06/11/2017","2.9","63.9","37430","65.1","62.5","62.1","63.9"],["07/11/2017","7.04","68.4","90007","70","64.5","63.9","68.4"],["08/11/2017","-0.29","68.2","9715","68.5","67.7","68.5","68.2"],["09/11/2017","0","68.2","0","68.2","68.2","68.2","68.2"],["12/11/2017","-2.05","66.8","9591","68.2","66.3","68.2","66.8"],["13/11/2017","1.65","67.9","2241","67.9","67.9","66.8","67.9"],["14/11/2017","-0.29","67.7","8896","67.9","66.8","67.9","67.7"],["15/11/2017","0","67.7","677","67.7","67.7","67.7","67.7"],["16/11/2017","-3.84","65.1","30594","66.3","63.6","67.7","65.1"],["19/11/2017","0","65.1","0","65.1","65.1","65.1","65.1"],["20/11/2017","-5.84","61.3","30514","63.2","59.9","65.1","61.3"],["21/11/2017","2.77","63","55349","65","61.3","61.3","63"],["22/11/2017","4.29","65.7","27931","66.5","65.5","65.5","65.7"],["23/11/2017","0","65.7","0","65.7","65.7","65.7","65.7"],["26/11/2017","-3.35","63.5","66133","66","60","65.7","63.5"],["27/11/2017","2.36","65","23327","66","63.5","63.5","65"],["28/11/2017","0.92","65.6","10141","66","65","65","65.6"],["29/11/2017","0","65.6","0","65.6","65.6","65.6","65.6"],["30/11/2017","0","65.6","1","65.6","65.6","65.6","65.6"],["03/12/2017","3.05","67.6","46641","68.5","63.7","65.6","67.6"],["04/12/2017","0.15","67.7","18695","68.5","65.6","67.6","67.7"],["05/12/2017","-1.48","66.7","9435","67.2","65.7","67.7","66.7"],["06/12/2017","1.05","67.4","90548","67.9","64.5","66.7","67.4"],["07/12/2017","4.45","70.4","159906","71.9","64.7","67.4","70.4"],["10/12/2017","28.84","90.7","544755","105","71","71","90.7"],["11/12/2017","25.69","114","921416","122.9","100","100","114"],["12/12/2017","-29.39","80.5","611733","121","74.1","120","80.5"],["13/12/2017","-1.37","79.4","57098","85.3","76.7","80","79.4"],["14/12/2017","-1.26","78.4","98287","86.1","77","78.6","78.4"],["17/12/2017","4.08","81.6","27362","82","79.5","78.4","81.6"],["18/12/2017","4.04","84.9","75468","89.9","81","81.6","84.9"],["19/12/2017","1.53","86.2","40828","90","81","88","86.2"],["20/12/2017","-3.36","83.3","67204","86.2","79","86.2","83.3"],["21/12/2017","0.84","84","7557","84.8","84","83.3","84"],["24/12/2017","2.86","86.4","7619","86.4","86.4","86.4","86.4"],["25/12/2017","0.93","87.2","90377","89.9","84.6","86.4","87.2"],["26/12/2017","59.4","139","10073936","160","111.1","117.7","139"],["27/12/2017","-6.19","130.4","6189682","159","130","149","130.4"],["28/12/2017","-5.37","123.4","2202018","133","112","128","123.4"],["31/12/2017","13.7","140.3","3952016","151","123.5","127.7","140.3"],["01/01/2018","-4.85","133.5","1331191","144.8","129","139","133.5"],["02/01/2018","-7.72","123.2","970804","136.2","122","135","123.2"],["03/01/2018","-0.08","123.1","884584","129.7","116.9","125","123.1"],["04/01/2018","-3.33","119","305831","123.2","117.9","123.1","119"],["07/01/2018","0.25","119.3","353865","124.9","116","123","119.3"],["08/01/2018","-10.39","106.9","836391","121","106","120.5","106.9"],["09/01/2018","1.31","108.3","532599","115","106.5","110.5","108.3"],["10/01/2018","3.14","111.7","1428003","125","110","120","111.7"],["11/01/2018","7.7","120.3","2297155","133","110.1","113.9","120.3"],["14/01/2018","24.77","150.1","3134711","154","117","126.3","150.1"],["15/01/2018","16.66","175.1","5662580","177.5","141.3","150","175.1"],["16/01/2018","-13.54","151.4","3660057","187","148.5","180","151.4"],["17/01/2018","10.63","167.5","3018380","174.2","154.1","164.9","167.5"],["18/01/2018","9.85","184","7931196","203.6","183","183","184"],["21/01/2018","21.14","222.9","11842494","225","210.2","217","222.9"],["22/01/2018","1.3","225.8","5935022","237","205","220","225.8"],["23/01/2018","-1.02","223.5","3247583","242.7","215","239.1","223.5"],["24/01/2018","1.16","226.1","1134423","231","214","231","226.1"],["25/01/2018","-4.82","215.2","974682","226.1","215","226.1","215.2"],["28/01/2018","4.18","224.2","1598380","226","207.1","219.5","224.2"],["29/01/2018","-3.7","215.9","966494","228","215.6","226","215.9"],["30/01/2018","5","226.7","2522110","239.8","224","235","226.7"],["31/01/2018","-0.44","225.7","739204","229","218","229","225.7"],["01/02/2018","-4.43","215.7","591123","226","215","226","215.7"],["04/02/2018","-2.32","210.7","929507","220","200.1","215","210.7"],["05/02/2018","-27.67","152.4","5090250","185","152","172.7","152.4"],["06/02/2018","14.3","174.2","2456459","179","153","153","174.2"],["07/02/2018","14.24","199","2667704","199","175","182","199"],["08/02/2018","-10.65","177.8","1276815","194.1","175","194.1","177.8"],["11/02/2018","3.26","183.6","905923","194.6","182","185","183.6"],["12/02/2018","-0.33","183","459424","189","179.9","189","183"],["13/02/2018","-4.81","174.2","306821","182.5","172","182.5","174.2"],["14/02/2018","-2.7","169.5","424540","179.9","168","177.4","169.5"],["15/02/2018","4.84","177.7","650318","189","170.5","171","177.7"],["18/02/2018","4.56","185.8","430709","188","182","183","185.8"],["19/02/2018","-4.63","177.2","468636","186.5","176","186","177.2"],["20/02/2018","0.68","178.4","158007","182.4","177","177","178.4"],["21/02/2018","-4.54","170.3","363030","180.4","168","180.4","170.3"],["22/02/2018","1.53","172.9","173615","175","165.1","175","172.9"],["25/02/2018","0.93","174.5","177199","176.7","172","176.7","174.5"],["26/02/2018","23.21","215","5085392","221.5","177.9","177.9","215"],["27/02/2018","-3.77","206.9","1219898","217.9","202.5","214.2","206.9"],["28/02/2018","-0.39","206.1","1017129","213.7","205","213","206.1"],["04/03/2018","-0.05","206","1013813","216.9","190","210","206"],["05/03/2018","1.89","209.9","798856","215","198.2","206","209.9"],["06/03/2018","0.29","210.5","469726","212","203.7","212","210.5"],["07/03/2018","0.86","212.3","502005","217.4","207","215","212.3"],["08/03/2018","5.56","224.1","1354976","229","210","210","224.1"],["11/03/2018","10.31","247.2","4147612","257.3","236.4","239.4","247.2"],["12/03/2018","16.5","288","6120315","298","255","260","288"],["13/03/2018","27.08","366","13063263","395","290","300","366"],["14/03/2018","3.11","377.4","8254117","394.9","327","369.9","377.4"],["15/03/2018","20.38","454.3","15691774","475","385","385","454.3"],["18/03/2018","16.66","530","22364532","609.9","460","460","530"],["19/03/2018","-5.66","500","18126430","574.7","475","540","500"],["20/03/2018","6.6","533","13160490","552","510","515","533"],["21/03/2018","21.2","646","18249046","653","570","570","646"],["22/03/2018","16.1","750","24511425","779.9","670","670","750"],["25/03/2018","0.52","753.9","25929976","790","600.1","760","753.9"],["26/03/2018","13.81","858","16211581","858.7","789","820","858"],["27/03/2018","35.2","1160","25047740","1160","971","1048","1160"],["28/03/2018","14.83","1332","40807791","1370","1050","1185","1332"],["29/03/2018","-30.93","920","35921917","1327","782.1","1207","920"],["01/04/2018","9.78","1010","15005297","1090","933","933","1010"],["02/04/2018","-4.96","959.9","15206295","1110","939.9","1085","959.9"],["03/04/2018","-27.52","695.7","14435321","900","683","900","695.7"],["04/04/2018","-25.26","520","17517371","630","504","630","520"],["08/04/2018","61.54","840","22863423","840","613","625","840"],["09/04/2018","-2.38","820","39277132","1075","666","999","820"],["10/04/2018","26.34","1036","35201289","1100","952","1095","1036"],["11/04/2018","-2.99","1005","34112525","1195","945","1050","1005"],["12/04/2018","15.42","1160","36757869","1191","1035","1070","1160"],["15/04/2018","-5.09","1101","17463660","1130","1020","1120","1101"],["16/04/2018","17.71","1296","30714871","1313","1129","1145","1296"],["17/04/2018","12.58","1459","71116791","1701","1216","1300","1459"],["22/04/2018","14.26","1667","40507567","1670","1480","1500","1667"],["23/04/2018","-9.12","1515","72594950","1808","1320","1740","1515"],["24/04/2018","1.39","1536","39228460","1642","1350","1530","1536"],["25/04/2018","-14.06","1320","32703263","1477","1313","1390","1320"],["26/04/2018","-10.61","1180","39065531","1420","1175","1200","1180"],["29/04/2018","-24.58","890","30740400","1155","886.1","1085","890"],["30/04/2018","-23.6","680","32996298","850","607.2","800","680"],["01/05/2018","48.53","1010","43227001","1057","810","810","1010"],["02/05/2018","20.79","1220","60576779","1272","1120","1120","1220"],["03/05/2018","-9.84","1100","42725827","1270","1017","1270","1100"],["06/05/2018","-13.64","950","26794445","1080","882.3","970","950"],["07/05/2018","0.53","955","36301365","970","744.7","888","955"],["08/05/2018","-6.64","891.6","12495757","1070","881.1","1010","891.6"],["09/05/2018","-4.89","848","7998242","945.5","802.1","900","848"],["10/05/2018","-3.02","822.4","8327689","900","786.4","822.6","822.4"],["13/05/2018","-3.43","794.2","3576644","833","776","800","794.2"],["14/05/2018","-4.43","759","6689041","800","730.4","776","759"],["15/05/2018","6.13","805.5","5682264","812.9","738","759","805.5"],["16/05/2018","6.64","859","7372370","875","820","820","859"],["17/05/2018","5.59","907","11305542","947.9","870","875","907"],["21/05/2018","2.52","929.9","5193548","953.9","907","925.5","929.9"],["22/05/2018","-5.97","874.4","4683464","939","866.1","939","874.4"],["23/05/2018","-8.86","796.9","5591139","831","775","820","796.9"],["24/05/2018","2.33","815.5","2738283","843.5","803","820","815.5"],["27/05/2018","6.32","867","3261040","874","849.6","850.2","867"],["28/05/2018","-4.08","831.6","2819961","900","821","900","831.6"],["29/05/2018","-4.22","796.5","2013153","835","790","831.6","796.5"],["30/05/2018","0.78","802.7","1427592","827","799","813","802.7"],["31/05/2018","-0.67","797.3","1768664","817.7","776.9","813","797.3"],["03/06/2018","-0.01","797.2","760535","810","794.1","797","797.2"],["04/06/2018","-3.06","772.8","1862330","819.8","761","802","772.8"],["05/06/2018","-3.78","743.6","2162467","772.8","741","756.1","743.6"],["06/06/2018","4.2","774.8","3485027","810","760","760","774.8"],["07/06/2018","1.65","787.6","2655267","814.9","775","809.8","787.6"],["10/06/2018","18.08","930","13380436","930","830","842.7","930"],["11/06/2018","-3.22","900.1","16845930","1013","880","955","900.1"],["12/06/2018","-5.57","850","3682434","910","850","909.7","850"],["13/06/2018","3.14","876.7","5054894","919","864","874.5","876.7"],["14/06/2018","8.36","950","16859555","1048","926","993","950"],["17/06/2018","0.98","959.3","4810262","988","943","978.8","959.3"],["18/06/2018","-6.62","895.8","4055690","963","885","960.5","895.8"],["19/06/2018","-3.33","866","1817301","895","852","894","866"],["20/06/2018","5.61","914.6","3523721","915","875","877","914.6"],["21/06/2018","2.62","938.6","4829872","947","920.4","935","938.6"],["24/06/2018","-4.5","896.4","1828453","948","882","947","896.4"],["25/06/2018","-3.26","867.2","1137584","900","865","896.4","867.2"],["26/06/2018","-2.14","848.6","1607249","867.2","833","867.2","848.6"],["27/06/2018","-2.73","825.4","1675412","864.9","824","840","825.4"],["28/06/2018","0.44","829","1436993","840","806.2","834.9","829"],["01/07/2018","3.32","856.5","2781108","898.9","844","890","856.5"],["02/07/2018","-5.67","807.9","1479658","832","806.2","830","807.9"],["03/07/2018","-0.62","802.9","961615","820","800","805","802.9"],["04/07/2018","1.12","811.9","342275","827.9","807","810","811.9"],["05/07/2018","-0.75","805.8","2066522","834.5","804","811.9","805.8"],["08/07/2018","-1.9","790.5","1393828","803","782.1","803","790.5"],["09/07/2018","3.21","815.9","1838430","825","806","814.9","815.9"],["10/07/2018","-11.9","718.8","4719767","780","704","770","718.8"],["11/07/2018","-6.97","668.7","4275893","723.9","632.8","718.8","668.7"],["12/07/2018","9.17","730","15931376","746.9","570","660","730"],["15/07/2018","-6.32","683.9","3718804","752","664.3","750","683.9"],["16/07/2018","-4.93","650.2","2062345","704.9","630","684","650.2"],["17/07/2018","0.57","653.9","1749447","660","615","660","653.9"],["18/07/2018","-3.55","630.7","934203","665","626","660","630.7"],["19/07/2018","5.12","663","1788115","677","631","631","663"],["23/07/2018","-1.87","650.6","589135","665","648","663.5","650.6"],["24/07/2018","3.1","670.8","993743","690","651","651","670.8"],["25/07/2018","2.56","688","3256793","693","646","680","688"],["26/07/2018","0.01","688.1","2236817","721","677.1","710","688.1"],["29/07/2018","-2.67","669.7","544594","688.1","667","688.1","669.7"],["30/07/2018","-4.75","637.9","1137736","670","629","670","637.9"],["31/07/2018","-4.77","607.5","900857","637.9","607","637.9","607.5"],["01/08/2018","-6.7","566.8","2122334","613","551","610","566.8"],["02/08/2018","-0.48","564.1","613744","590","561","570","564.1"],["05/08/2018","7.11","604.2","3321435","630","560","573.9","604.2"],["06/08/2018","-0.89","598.8","1399727","626.8","591.5","607","598.8"],["07/08/2018","-4.53","571.7","958456","599","570","598.8","571.7"],["08/08/2018","0.8","576.3","443285","594","568","571.7","576.3"],["09/08/2018","-2.5","561.9","484973","577","560","576.3","561.9"],["12/08/2018","0.8","566.4","296737","572","561.5","564.8","566.4"],["13/08/2018","0.69","570.3","401548","573.8","563","570","570.3"],["14/08/2018","-2.61","555.4","766587","570","553","570","555.4"],["15/08/2018","-5.13","526.9","893918","559","525","550","526.9"],["16/08/2018","2.6","540.6","815450","559.5","521.4","526.9","540.6"],["19/08/2018","3.77","561","657285","575","555","570","561"],["20/08/2018","-2.01","549.7","567201","555","543","555","549.7"],["21/08/2018","13.43","623.5","4145661","640","546","546","623.5"],["22/08/2018","2.9","641.6","6457754","666","633.4","649","641.6"],["23/08/2018","4.01","667.3","4224063","667.3","589.7","655","667.3"],["26/08/2018","26.52","844.3","23465785","867.4","700","710","844.3"],["27/08/2018","-0.04","844","12119374","910","806","850","844"],["28/08/2018","0.71","850","5793828","868","823","851","850"],["29/08/2018","5.65","898","10151629","930","850","870","898"],["30/08/2018","-4.58","856.9","3993190","876.1","830","876.1","856.9"],["02/09/2018","1.31","868.1","3696631","881.9","821","856.9","868.1"],["03/09/2018","-1.15","858.1","4975714","886.4","842.1","872.8","858.1"],["04/09/2018","-2.99","832.4","2510380","878.5","825","860","832.4"],["05/09/2018","-7.33","771.4","3625235","830","770","830","771.4"],["06/09/2018","-13.14","670","6190005","777.8","638.1","771","670"],["12/09/2018","8.15","724.6","2257344","726","670","670","724.6"],["13/09/2018","-2.55","706.1","1686109","738","680","729.7","706.1"],["16/09/2018","0.08","706.7","1085567","729.9","700.2","725","706.7"],["17/09/2018","-4","678.4","1155041","706.7","670","706.7","678.4"],["20/09/2018","4.6","709.6","2065028","733.9","691.2","722","709.6"],["25/09/2018","-2.83","689.5","1049594","710","680","709","689.5"],["26/09/2018","-3.86","662.9","1333953","706","655.6","700","662.9"],["27/09/2018","-2.14","648.7","983631","666","645","663","648.7"],["02/10/2018","3.41","670.8","677722","676.4","650","650","670.8"],["03/10/2018","-3.34","648.4","1284511","670.8","647.7","670.8","648.4"],["04/10/2018","-3.29","627.1","859308","646.1","624.3","646.1","627.1"],["07/10/2018","10.03","690","2521028","690","617","624","690"],["08/10/2018","-3.36","666.8","2337906","705","666","690","666.8"],["09/10/2018","-0.49","663.5","1281916","673","638","666","663.5"],["10/10/2018","-5.02","630.2","4062984","680","617","663.5","630.2"],["11/10/2018","-3.92","605.5","1649209","615","590","615","605.5"],["14/10/2018","2.43","620.2","1193908","635","612","625","620.2"],["15/10/2018","0.03","620.4","822702","630","603","622","620.4"],["16/10/2018","12.02","695","8853753","707","637","661","695"],["17/10/2018","-7.38","643.7","7466617","697","640.1","696","643.7"],["18/10/2018","-3.04","624.1","1376882","656.4","623.2","650","624.1"],["21/10/2018","3.94","648.7","2963867","656","616.1","625","648.7"],["22/10/2018","-2.71","631.1","1599342","670.1","631.1","660","631.1"],["23/10/2018","-4.61","602","2065517","632.9","602","632.9","602"],["24/10/2018","3.27","621.7","593585","640","610","610","621.7"],["25/10/2018","-3.12","602.3","1635710","616.7","600","601.1","602.3"],["28/10/2018","-2.71","586","1505127","606","575.2","603.2","586"],["29/10/2018","1.38","594.1","1137578","607","585","600","594.1"],["31/10/2018","1.09","600.6","700370","615","595.5","604","600.6"],["01/11/2018","-0.9","595.2","1313522","608.8","590","600","595.2"],["04/11/2018","0.1","595.8","492507","601","585.5","600","595.8"],["05/11/2018","2.72","612","13072046","689.9","610","625","612"],["06/11/2018","7.01","654.9","4045029","660","628","628","654.9"],["07/11/2018","-0.89","649.1","3709804","690","646.1","685","649.1"],["08/11/2018","1.06","656","5158249","695","641.6","655","656"],["11/11/2018","2.53","672.6","2855221","691","634","641","672.6"],["12/11/2018","-4.15","644.7","1978531","685","642.7","684.9","644.7"],["13/11/2018","-3.3","623.4","2061407","640","612","640","623.4"],["14/11/2018","-3.26","603.1","2549669","629","598","627","603.1"],["15/11/2018","0.63","606.9","2600729","629","601.6","611.9","606.9"],["18/11/2018","-2.26","593.2","2886776","604.9","582.6","600.2","593.2"],["19/11/2018","0.76","597.7","3503590","609.8","561.3","570","597.7"],["20/11/2018","-5.82","562.9","1679857","594.8","561","581","562.9"],["21/11/2018","3.04","580","783878","588","567","567","580"],["22/11/2018","2.03","591.8","2293814","618.9","571","600","591.8"],["25/11/2018","0.79","596.5","992800","601","589.9","601","596.5"],["26/11/2018","-4.16","571.7","1969592","599.5","570","596.5","571.7"],["27/11/2018","-2.22","559","1260449","584","555","584","559"],["28/11/2018","1.29","566.2","1825455","580","550","564","566.2"],["29/11/2018","-1.75","556.3","842060","575.1","553","566.2","556.3"],["02/12/2018","-1.11","550.1","765208","562","550","560","550.1"],["03/12/2018","1.25","557","1567311","560.9","546.1","550","557"],["04/12/2018","1.72","566.6","3524186","580","546","550.5","566.6"],["05/12/2018","-3.55","546.5","1793691","580","541","566.6","546.5"],["06/12/2018","-6.31","512","1340465","544.2","512","544.2","512"],["09/12/2018","1.41","519.2","597051","532","510","512","519.2"],["10/12/2018","-1.29","512.5","381504","526","508.8","526","512.5"],["11/12/2018","-1.7","503.8","670643","514.7","503.3","506","503.8"],["12/12/2018","4.72","527.6","2339277","529.9","491","503.9","527.6"],["13/12/2018","1.8","537.1","1121915","544.4","528","530","537.1"],["16/12/2018","-2.76","522.3","539312","542","517","542","522.3"],["17/12/2018","-4.33","499.7","1116639","526.9","498.9","511","499.7"],["18/12/2018","-6.52","467.1","1256445","503","460","503","467.1"],["19/12/2018","3.62","484","1897384","494","467","493","484"],["20/12/2018","-5.66","456.6","923211","484","455","484","456.6"],["23/12/2018","-17.72","375.7","1661973","430","366","430","375.7"],["24/12/2018","-8.97","342","2024913","406.5","335","377.9","342"],["25/12/2018","27.19","435","9882168","435","282","320","435"],["26/12/2018","18.14","513.9","9235251","514.8","470","494.8","513.9"],["27/12/2018","-2.7","500","4616170","534.2","496.1","528.8","500"],["30/12/2018","8.4","542","6079063","570","522","544.4","542"],["31/12/2018","-6.9","504.6","2771181","534","502.1","525","504.6"],["01/01/2019","6.7","538.4","2675834","552.1","510","510","538.4"],["02/01/2019","3.18","555.5","3077162","565","542.4","559.9","555.5"],["03/01/2019","-2.68","540.6","1793712","573","539","570","540.6"],["06/01/2019","-5.55","510.6","2199875","531","500","530","510.6"],["07/01/2019","-0.92","505.9","843437","524.9","505.5","510","505.9"],["08/01/2019","0.83","510.1","762115","512","501","502.1","510.1"],["09/01/2019","2.12","520.9","874468","524.9","504","513","520.9"],["10/01/2019","-1.31","514.1","507484","529","511.2","511.2","514.1"],["13/01/2019","1.77","523.2","2000556","535","505.1","513.1","523.2"],["14/01/2019","-2.35","510.9","1004059","519.4","503.3","509","510.9"],["15/01/2019","0.25","512.2","726262","529.4","511.2","522","512.2"],["16/01/2019","-2.36","500.1","1092414","512","500","505","500.1"],["17/01/2019","-1.12","494.5","737555","500.1","490","499","494.5"],["20/01/2019","-0.36","492.7","1505758","505.1","480","494","492.7"],["21/01/2019","-4.36","471.2","1472059","484.1","459.9","480","471.2"],["22/01/2019","-1.97","461.9","754096","485","460","471.2","461.9"],["23/01/2019","27.3","588","4065330","588","465.4","465.4","588"],["24/01/2019","8.84","640","20669817","679","611.1","645","640"],["27/01/2019","-8.61","584.9","20451790","706.8","564.1","690","584.9"],["28/01/2019","0.72","589.1","7722794","599","556","592","589.1"],["29/01/2019","7.45","633","10940046","642.7","601.1","610","633"],["30/01/2019","-4.01","607.6","4887069","644.8","600","633","607.6"],["31/01/2019","-1.43","598.9","4365014","610","575","608","598.9"],["03/02/2019","0.13","599.7","3062027","619.8","570.1","598.9","599.7"],["04/02/2019","0.38","602","1981510","615","585","610","602"],["05/02/2019","19.6","720","27278209","720","639","639","720"],["06/02/2019","-6.25","675","27948035","789","653","751","675"],["07/02/2019","0.21","676.4","11331777","719.5","665","708","676.4"],["10/02/2019","9.4","740","9177243","749","688","688","740"],["11/02/2019","-1.85","726.3","14429682","777","692","750","726.3"],["12/02/2019","1.75","739","9499334","774.9","720.1","727","739"],["13/02/2019","-5.86","695.7","10796599","774.7","690","730","695.7"],["14/02/2019","-10.68","621.4","8720659","719","613.4","699.8","621.4"],["17/02/2019","2.94","639.7","2568820","654","621.4","621.4","639.7"],["18/02/2019","-0.91","633.9","3089997","664","627","649","633.9"],["19/02/2019","-3.93","609","2102321","658.8","606.1","658.8","609"],["20/02/2019","-3.12","590","2844732","620","590","608","590"],["21/02/2019","-0.76","585.5","1801686","609","585","609","585.5"],["24/02/2019","-0.82","580.7","1247064","601","580","590","580.7"],["25/02/2019","-4.01","557.4","3246471","590","554","581","557.4"],["26/02/2019","-8.5","510","4599197","557","510","556","510"],["27/02/2019","0.29","511.5","4769766","533.9","480","508","511.5"],["28/02/2019","-0.55","508.7","1389036","515.3","492.2","512.2","508.7"],["03/03/2019","8.12","550","2593961","557","510.1","514","550"],["04/03/2019","3.8","570.9","8273696","609","558","584","570.9"],["05/03/2019","-4.69","544.1","1442689","580","540","570.9","544.1"],["06/03/2019","1.19","550.6","2249291","566","526","548","550.6"],["07/03/2019","1.71","560","1094975","560","530","542.1","560"],["10/03/2019","-3.66","539.5","563413","569","536.1","565","539.5"],["11/03/2019","-0.67","535.9","936133","548.7","525","535","535.9"],["12/03/2019","3.25","553.3","1730270","568.6","541","554.8","553.3"],["13/03/2019","0.11","553.9","870007","556","542.8","555","553.9"],["14/03/2019","-0.11","553.3","1647769","560.9","541","554","553.3"],["17/03/2019","2.11","565","1089884","566","553.3","553.3","565"],["18/03/2019","-0.21","563.8","981501","575","550","570","563.8"],["19/03/2019","-3.25","545.5","1623166","556","523","545","545.5"],["20/03/2019","-0.44","543.1","877195","550","529.1","550","543.1"],["24/03/2019","1.47","551.1","1666437","574","538","564","551.1"],["25/03/2019","-2.4","537.9","698665","558.9","536.7","554","537.9"],["26/03/2019","2.49","551.3","394517","552","536","540.5","551.3"],["27/03/2019","-0.54","548.3","1047446","562","538.7","554","548.3"],["28/03/2019","-1.62","539.4","755795","556.6","536","548.3","539.4"],["31/03/2019","2.3","551.8","834983","560","542","543","551.8"],["01/04/2019","-1.56","543.2","824783","555","542","552.1","543.2"],["02/04/2019","-0.35","541.3","712611","547.9","539","540.1","541.3"],["03/04/2019","-1.9","531","941927","551.5","531","549.7","531"],["04/04/2019","-1.13","525","19008596","619","495","552.9","525"],["07/04/2019","-1.35","517.9","2483432","543","507","540","517.9"],["08/04/2019","-0.95","513","1429856","529","505.8","518.3","513"],["10/04/2019","-0.08","512.6","2303721","520","487.1","498","512.6"],["11/04/2019","-1.13","506.8","568969","516","506.2","515","506.8"],["14/04/2019","-0.59","503.8","923005","509","499.9","504","503.8"],["15/04/2019","-1.23","497.6","1047899","505.4","496","504.9","497.6"],["16/04/2019","0.46","499.9","410696","503","499","501","499.9"],["17/04/2019","-0.36","498.1","693302","508","496","501","498.1"],["18/04/2019","-1.43","491","1188847","496.9","481.4","494","491"],["21/04/2019","0.06","491.3","321976","504.4","486","500","491.3"],["22/04/2019","0.79","495.2","174445","502","491.3","491.3","495.2"],["23/04/2019","0.12","495.8","449322","500","490.4","490.5","495.8"],["24/04/2019","-0.16","495","315098","499","490","495.7","495"],["28/04/2019","3.74","513.5","5923466","537","495","495","513.5"],["29/04/2019","-1.09","507.9","941309","520","500","520","507.9"],["30/04/2019","-0.77","504","846411","509.2","495.1","507","504"],["01/05/2019","-2.66","490.6","1194265","518","490","504","490.6"],["02/05/2019","-1.41","483.7","1158000","503.8","475.3","503.8","483.7"],["05/05/2019","-2.38","472.2","791356","483","469","483","472.2"],["06/05/2019","-0.87","468.1","769881","478","450","462.4","468.1"],["07/05/2019","0.83","472","489663","482","465","468.1","472"],["12/05/2019","-0.47","469.8","567806","478","460.1","474","469.8"],["13/05/2019","-4.47","448.8","1035742","469.6","446.1","469.8","448.8"],["14/05/2019","2.05","458","873029","458","432","449","458"],["15/05/2019","-5.61","432.3","980457","458","428.8","458","432.3"],["16/05/2019","-6.89","402.5","1836934","430","400","430","402.5"],["19/05/2019","13.34","456.2","3423745","464.5","421","430","456.2"],["20/05/2019","2.56","467.9","3233820","487","455","479","467.9"],["21/05/2019","-3.95","449.4","647876","471","443","471","449.4"],["22/05/2019","-0.09","449","351767","463.9","446.8","463.9","449"],["23/05/2019","-3.61","432.8","730458","448","426.6","449","432.8"],["26/05/2019","1.55","439.5","386518","450","431.5","431.5","439.5"],["27/05/2019","-4.8","418.4","605105","441.1","414.7","439.5","418.4"],["28/05/2019","-1.51","412.1","1550731","418.4","388","418.4","412.1"],["29/05/2019","-6.77","384.2","931611","418.4","380","418.4","384.2"],["30/05/2019","9.55","420.9","1177070","423","372","379","420.9"],["02/06/2019","-3.54","406","329692","410.2","399.9","400","406"],["03/06/2019","-0.34","404.6","854299","409","387.9","400","404.6"],["04/06/2019","-1.01","400.5","367916","413.4","396","400","400.5"],["05/06/2019","-1.7","393.7","588432","405","392","405","393.7"],["06/06/2019","0.58","396","691706","403","391.2","393.7","396"],["10/06/2019","15.03","455.5","4554847","455.5","415","422.2","455.5"],["11/06/2019","-4.68","434.2","2362766","465","432","464","434.2"],["12/06/2019","-2.14","424.9","1508550","440","408","435","424.9"],["13/06/2019","5.48","448.2","3616938","469","444.9","445","448.2"],["16/06/2019","-7.12","416.3","2111675","425.7","409","410","416.3"],["17/06/2019","-3.63","401.2","3128032","406.4","390","401.3","401.2"],["18/06/2019","-1","397.2","1162997","407.7","394","396","397.2"],["19/06/2019","1.03","401.3","2328143","407.4","394.5","405","401.3"],["20/06/2019","0.1","401.7","1023318","406.9","394.5","406.9","401.7"],["23/06/2019","0.85","405.1","1135724","409","395","407.8","405.1"],["24/06/2019","-0.67","402.4","1190296","414","395.3","405.1","402.4"],["25/06/2019","0.94","406.2","713964","411.8","396","401.7","406.2"],["26/06/2019","-1.53","400","1645205","420","399","406","400"],["27/06/2019","0.15","400.6","1282442","407.9","391.5","398.4","400.6"],["30/06/2019","0.6","403","911656","408","399.9","405","403"],["01/07/2019","-1.59","396.6","1074958","414.9","395","405.6","396.6"],["02/07/2019","-0.08","396.3","484214","404.9","395","396","396.3"],["03/07/2019","-1.99","388.4","921750","403","382","403","388.4"],["04/07/2019","0.62","390.8","421602","395","384.2","387","390.8"],["07/07/2019","-1","386.9","262990","395.7","385","390","386.9"],["08/07/2019","-0.18","386.2","311920","391.4","384.7","386.9","386.2"],["09/07/2019","-1.86","379","536674","389.4","375","386.2","379"],["10/07/2019","-0.34","377.7","266366","386","375.7","379","377.7"],["11/07/2019","0.66","380.2","352333","383","375","375","380.2"],["14/07/2019","-0.79","377.2","387661","386","375.1","386","377.2"],["15/07/2019","-3.42","364.3","830403","375.9","360","375","364.3"],["16/07/2019","-0.71","361.7","324954","372.8","360","364.3","361.7"],["17/07/2019","-0.66","359.3","463396","363","356","361.8","359.3"],["18/07/2019","-0.72","356.7","163585","358","354","356","356.7"],["21/07/2019","1.07","360.5","187243","364","356","356","360.5"],["22/07/2019","0.61","362.7","151120","365","360.2","364","362.7"],["23/07/2019","-2.23","354.6","357903","364.5","352.2","364.5","354.6"],["24/07/2019","3.27","366.2","2631549","389.8","365","380","366.2"],["25/07/2019","-2.21","358.1","706430","377","355.1","370","358.1"],["28/07/2019","2.71","367.8","469863","369.7","356.8","358.1","367.8"],["29/07/2019","-2.83","357.4","614533","369.6","354.5","369.6","357.4"],["30/07/2019","-2.8","347.4","509212","359.5","345","358.9","347.4"],["31/07/2019","0.52","349.2","394498","352.1","345","345","349.2"],["01/08/2019","-0.92","346","935918","352.7","335.2","349.2","346"],["04/08/2019","0","346","245377","352.7","339.9","346","346"],["05/08/2019","-2.89","336","237048","344.2","335","338","336"],["06/08/2019","1.22","340.1","635278","352.9","338.3","350","340.1"],["07/08/2019","-8.26","312","966444","333.9","309.6","330","312"],["08/08/2019","4.17","325","501911","333","311.1","312","325"],["12/08/2019","-4.49","310.4","322976","328.1","307.7","328","310.4"],["13/08/2019","-1.51","305.7","268041","314.2","302","302","305.7"],["14/08/2019","-1.73","300.4","301612","317.5","300","308","300.4"],["15/08/2019","-0.87","297.8","311689","305","296","299.2","297.8"],["18/08/2019","-4.26","285.1","448675","295","284","294","285.1"],["19/08/2019","0.21","285.7","322370","290","280","280","285.7"],["20/08/2019","9.49","312.8","823181","314","284","284","312.8"],["21/08/2019","5.5","330","1827024","335","312.8","312.8","330"],["22/08/2019","-1.67","324.5","738592","338","320.7","328","324.5"],["25/08/2019","-6.1","304.7","318133","320","303","320","304.7"],["26/08/2019","1.05","307.9","254895","317.9","306","304.7","307.9"],["27/08/2019","25.04","385","6457120","385","307.9","307.9","385"],["28/08/2019","-3.9","370","5792390","406.8","355","389.7","370"],["29/08/2019","-5.32","350.3","4281288","389.4","333","388","350.3"],["01/09/2019","-6.17","328.7","1299573","350","325.5","350","328.7"],["02/09/2019","5.87","348","2812671","357.9","345","354","348"],["03/09/2019","-2.41","339.6","889165","353","338","345.1","339.6"],["04/09/2019","-2.65","330.6","512779","342.6","330","340","330.6"],["05/09/2019","-2.18","323.4","528500","341","320","330.6","323.4"],["08/09/2019","1.82","329.3","318204","335","321.6","323.4","329.3"],["09/09/2019","-3.46","317.9","514290","330","315.2","329.3","317.9"],["10/09/2019","-2.17","311","312545","319","310","317.9","311"],["11/09/2019","-2.38","303.6","734630","311","300.3","310","303.6"],["12/09/2019","0.63","305.5","579889","319.9","302","303.6","305.5"],["15/09/2019","5.73","323","1050353","329.9","309.2","309.2","323"],["16/09/2019","-0.68","320.8","294926","328","317","328","320.8"],["18/09/2019","-2.84","311.7","357881","328","310","320.8","311.7"],["19/09/2019","-0.61","309.8","240777","313","308","310","309.8"],["22/09/2019","-0.16","309.3","77710","318","307.1","313.4","309.3"],["23/09/2019","-0.68","307.2","239567","310","302","309.3","307.2"],["24/09/2019","-2.05","300.9","292756","308.9","300.2","301","300.9"],["25/09/2019","0.1","301.2","300513","302.2","298","300.2","301.2"],["26/09/2019","-0.37","300.1","467318","308.5","299","308","300.1"],["02/10/2019","-2.37","293","337325","303","290","302","293"],["03/10/2019","-2.63","285.3","435129","291.2","285","291","285.3"],["06/10/2019","-1.16","282","408034","289.9","281","285","282"],["07/10/2019","-2.91","273.8","644222","282.6","270.6","282","273.8"],["10/10/2019","0.62","275.5","263876","289.5","271","271","275.5"],["15/10/2019","-3.05","267.1","222238","278","265.1","275.5","267.1"],["16/10/2019","1.5","271.1","251746","278.7","268.9","268.9","271.1"],["17/10/2019","5.46","285.9","449344","287","271.1","271.1","285.9"],["22/10/2019","1.43","290","392588","295","279.1","290.5","290"],["23/10/2019","0.21","290.6","205323","295","282","295","290.6"],["24/10/2019","-1.45","286.4","44925","290.6","280.7","290.6","286.4"],["27/10/2019","1.82","291.6","268340","293.9","282.2","286.4","291.6"],["28/10/2019","1.06","294.7","741562","302","283.6","295","294.7"],["29/10/2019","3.9","306.2","1705020","319.6","290.2","294.7","306.2"],["30/10/2019","3.1","315.7","2153150","329","300","306.2","315.7"],["31/10/2019","-1.93","309.6","713002","323.5","307.7","320","309.6"],["03/11/2019","0.68","311.7","275708","322","307.1","309.6","311.7"],["04/11/2019","7.6","335.4","2958481","348","324","329.2","335.4"],["05/11/2019","2.44","343.6","2464549","356","336.8","343","343.6"],["06/11/2019","-2.71","334.3","1372980","352.9","332.4","345","334.3"],["07/11/2019","-4.46","319.4","886982","332","318.8","334.3","319.4"],["10/11/2019","-3.48","308.3","593462","318.6","307","318.6","308.3"],["11/11/2019","-1.72","303","749089","306.7","297","302.2","303"],["12/11/2019","-0.56","301.3","210794","303","296","303","301.3"],["13/11/2019","15.67","348.5","7184757","387","305","306","348.5"],["14/11/2019","-3.53","336.2","1906650","369","335.4","350","336.2"],["17/11/2019","1.81","342.3","1114978","355","341.2","355","342.3"],["18/11/2019","5.29","360.4","2292767","371","342","342.3","360.4"],["19/11/2019","5.83","381.4","2795471","394.5","360.4","360.4","381.4"],["20/11/2019","-2.25","372.8","937664","381.4","368","381.4","372.8"],["21/11/2019","3.76","386.8","3508613","403","375","382.9","386.8"],["24/11/2019","-1.14","382.4","1416576","393.9","380","393.9","382.4"],["25/11/2019","-4.84","363.9","2310496","376.7","361.3","376.2","363.9"],["26/11/2019","-2.94","353.2","1277708","363.9","350.1","363.9","353.2"],["27/11/2019","-0.82","350.3","2078864","359.9","335","350.1","350.3"],["28/11/2019","0.34","351.5","865937","358.5","347.6","350.3","351.5"],["01/12/2019","-0.57","349.5","305673","353","347.3","352","349.5"],["02/12/2019","-4.55","333.6","777456","349.5","332.3","349.5","333.6"],["03/12/2019","0.39","334.9","882320","345","322.9","325","334.9"],["04/12/2019","-1.61","329.5","451342","338","325","331","329.5"],["05/12/2019","0.39","330.8","296577","333.9","325","329.5","330.8"],["08/12/2019","-2.87","321.3","441192","330.8","320","330.8","321.3"],["09/12/2019","-0.44","319.9","561657","329.7","318.1","322","319.9"],["10/12/2019","-3.06","310.1","479272","320","306.2","319.9","310.1"],["11/12/2019","3.64","321.4","653290","327","308","310.1","321.4"],["12/12/2019","-2.89","312.1","443848","326.8","310.5","326.8","312.1"],["15/12/2019","-1.7","306.8","304937","315","305.6","313","306.8"],["16/12/2019","-2.09","300.4","457140","311","300","311","300.4"],["17/12/2019","0.93","303.2","373218","305","296.1","300.4","303.2"],["18/12/2019","-1.58","298.4","332488","307","297","299","298.4"],["19/12/2019","0.54","300","260577","307","297","298.8","300"],["22/12/2019","-1.23","296.3","324732","302.1","291.1","302","296.3"],["23/12/2019","-3.81","285","928334","296.3","284","296.3","285"],["24/12/2019","-1.47","280.8","490973","286","279.2","285","280.8"],["25/12/2019","1.03","283.7","1239070","289.9","270","279.3","283.7"],["26/12/2019","-1.06","280.7","844777","288.1","274.6","286.7","280.7"],["29/12/2019","-0.25","280","793674","286.1","278.3","279","280"],["30/12/2019","9.61","306.9","2530716","315","282","282","306.9"],["31/12/2019","4.53","320.8","3221538","330.8","300.3","306.9","320.8"],["01/01/2020","-1.96","314.5","1285529","325","312","325","314.5"],["02/01/2020","1.43","319","1615707","321.3","302","317","319"],["05/01/2020","-2.6","310.7","674426","319","304","319","310.7"],["06/01/2020","-0.1","310.4","1350960","319","303.9","310.3","310.4"],["07/01/2020","-0.1","310.1","531112","315.8","308.1","315.8","310.1"],["08/01/2020","-1.68","304.9","622401","315.5","302.5","315.5","304.9"],["09/01/2020","0.98","307.9","1019056","318","298.3","301.5","307.9"],["12/01/2020","8.83","335.1","2066198","336.7","307","307.9","335.1"],["13/01/2020","1.64","340.6","2858631","354","331.6","340","340.6"],["14/01/2020","1.64","346.2","1778771","354.4","340.6","340.6","346.2"],["15/01/2020","-1.16","342.2","1146653","347","330.8","347","342.2"],["16/01/2020","-0.82","339.4","963200","341","329","335.2","339.4"],["19/01/2020","-2.24","331.8","473504","339.4","328.9","339.4","331.8"],["20/01/2020","-1.87","325.6","955610","328","318.3","325","325.6"],["21/01/2020","-1.38","321.1","258011","325.6","320","325.6","321.1"],["22/01/2020","-0.93","318.1","325804","330","317","320","318.1"],["23/01/2020","-0.53","316.4","641418","321","309.7","318.1","316.4"],["26/01/2020","-2.75","307.7","242773","312","305.3","310","307.7"],["27/01/2020","-3.35","297.4","790938","305","295","307.7","297.4"],["28/01/2020","11.4","331.3","3661198","343.2","323.6","333","331.3"],["29/01/2020","0.6","333.3","1237919","342.5","324.3","331.3","333.3"],["30/01/2020","-3.51","321.6","526428","333.3","318.1","333.3","321.6"],["02/02/2020","-4.48","307.2","590590","319","301.4","319","307.2"],["03/02/2020","2.96","316.3","624650","319.3","301.6","301.6","316.3"],["04/02/2020","0.16","316.8","230601","322.3","312.6","316.3","316.8"],["05/02/2020","-0.76","314.4","379708","324","310","316.8","314.4"],["06/02/2020","1.34","318.6","444072","324.5","316","321","318.6"],["09/02/2020","-1.26","314.6","248949","324.9","312","313.8","314.6"],["10/02/2020","-1.05","311.3","217203","316","310","314.6","311.3"],["11/02/2020","-1.48","306.7","174365","312.9","302","311.3","306.7"],["12/02/2020","-0.1","306.4","261202","310","303","303","306.4"],["13/02/2020","3.46","317","1022680","331.2","314.5","319.6","317"],["16/02/2020","-0.16","316.5","139335","323.3","314.9","323.3","316.5"],["17/02/2020","-1.3","312.4","188022","316","310.3","316","312.4"],["18/02/2020","-0.96","309.4","200848","312","302.2","312.4","309.4"],["19/02/2020","3.81","321.2","1697640","335.9","319.8","319.8","321.2"],["20/02/2020","-2.49","313.2","421752","331.1","310","331.1","313.2"],["23/02/2020","-3.45","302.4","532002","311","300","311","302.4"],["24/02/2020","-3.37","292.2","1477316","300.3","283.2","300","292.2"],["25/02/2020","2.64","299.9","477082","303.2","292.2","292.2","299.9"],["26/02/2020","-2.1","293.6","435873","299.9","289.4","299.9","293.6"],["27/02/2020","-2.52","286.2","315633","294.9","285","294.9","286.2"],["01/03/2020","-1.15","282.9","310278","284","280","282","282.9"],["03/03/2020","7.1","303","1037843","311.2","295.9","304.7","303"],["04/03/2020","-4.03","290.8","535963","300.4","287.2","297","290.8"],["05/03/2020","-6.4","272.2","791454","299","270","290.8","272.2"],["08/03/2020","-10.14","244.6","880738","261","231","261","244.6"],["09/03/2020","-19.71","196.4","1292741","220","188","220","196.4"],["11/03/2020","1.53","199.4","911581","224","197","215","199.4"],["12/03/2020","-24.02","151.5","744326","185","150.9","176","151.5"],["15/03/2020","2.05","154.6","507564","160.3","148","151.5","154.6"],["16/03/2020","2.59","158.6","605332","172","146.4","153","158.6"],["17/03/2020","3.66","164.4","763151","169.6","159.8","169.6","164.4"],["18/03/2020","-5.11","156","519854","165.1","153.2","164.4","156"],["19/03/2020","3.27","161.1","380335","165.3","155","155","161.1"],["22/03/2020","2.48","165.1","218220","167.3","157","160.5","165.1"],["23/03/2020","3.39","170.7","555156","177","167","165.1","170.7"],["24/03/2020","4.34","178.1","1200569","186","175","179.6","178.1"],["25/03/2020","3.43","184.2","744495","190","183","184","184.2"],["26/03/2020","9.12","201","816203","204","182","185","201"],["29/03/2020","17.86","236.9","1382979","239.9","206.5","206.5","236.9"],["30/03/2020","21.44","287.7","4100941","299","243","243","287.7"],["31/03/2020","-7.92","264.9","5854998","317.9","250.7","299","264.9"],["01/04/2020","-2.57","258.1","2213631","288","253.3","262","258.1"],["02/04/2020","2.21","263.8","724401","274.5","258.1","258.1","263.8"],["05/04/2020","0.57","265.3","338473","281","263.8","263.8","265.3"],["06/04/2020","8.18","287","1920560","295","280","289","287"],["07/04/2020","-2.3","280.4","1562969","301","276","299","280.4"],["12/04/2020","0.07","280.6","784202","290","278","289","280.6"],["13/04/2020","-4.53","267.9","516306","284.5","264","280.6","267.9"],["16/04/2020","1.79","272.7","477575","276.9","263.3","270","272.7"],["19/04/2020","16.98","319","3431910","319","290","290","319"],["20/04/2020","-1.13","315.4","3374285","329","289.9","322.8","315.4"],["21/04/2020","2.54","323.4","5561500","358","321","348","323.4"],["22/04/2020","1.11","327","1535723","334.9","317","333.2","327"],["23/04/2020","0.61","329","863767","342","319.1","327","329"],["26/04/2020","2.92","338.6","834213","345.4","329","329","338.6"],["27/04/2020","-2.1","331.5","1040758","348","325","348","331.5"],["30/04/2020","-2.99","321.6","889245","340","319","340","321.6"],["03/05/2020","-5.01","305.5","371345","318","303","318","305.5"],["04/05/2020","-3.4","295.1","559554","304","294.2","303","295.1"],["05/05/2020","-0.41","293.9","398949","302","291","295","293.9"],["06/05/2020","0.27","294.7","298486","299.3","291","291","294.7"],["07/05/2020","-0.14","294.3","791487","319.5","292","300","294.3"],["10/05/2020","1.63","299.1","477276","315","297","297","299.1"],["11/05/2020","-2.81","290.7","250247","301.5","290.3","299.1","290.7"],["12/05/2020","0.41","291.9","280277","296.5","287.1","296.5","291.9"],["13/05/2020","23.33","360","5513365","360","287.9","293","360"],["14/05/2020","-12.81","313.9","4854375","369.9","309","365","313.9"],["17/05/2020","5.64","331.6","1551966","343.9","325.1","339","331.6"],["18/05/2020","-1.63","326.2","1326312","346.3","325","338","326.2"],["19/05/2020","-5.06","309.7","817494","331.6","306.1","326.2","309.7"],["20/05/2020","-1.91","303.8","401064","313","301.9","310","303.8"],["21/05/2020","-1.25","300","388017","304","296","304","300"],["24/05/2020","4.4","313.2","1501258","325","298.8","300","313.2"],["25/05/2020","-2.3","306","494762","319.7","302","318","306"],["26/05/2020","-0.03","305.9","460467","312","304","304","305.9"],["27/05/2020","-1.27","302","506089","315","300","310.5","302"],["31/05/2020","-3.01","292.9","638988","302","287","302","292.9"],["01/06/2020","-0.14","292.5","298301","297.9","291","292.9","292.5"],["02/06/2020","-1.37","288.5","476010","293","285.4","292.5","288.5"],["03/06/2020","-1.18","285.1","418802","289.4","284","288.5","285.1"],["04/06/2020","-2","279.4","537544","290","278.1","285.1","279.4"],["08/06/2020","1.07","282.4","611400","288","279.4","279.4","282.4"],["09/06/2020","-1.56","278","750010","290","275","283.5","278"],["10/06/2020","5.36","292.9","3116669","317","291","310","292.9"],["11/06/2020","-5.91","275.6","852557","300","275","300","275.6"],["14/06/2020","2.98","283.8","444905","292","268","273","283.8"],["15/06/2020","-3.35","274.3","600063","279","269","283.8","274.3"],["16/06/2020","1.57","278.6","434885","285.7","274.3","274.3","278.6"],["17/06/2020","2.08","284.4","823880","297.5","273","273","284.4"],["18/06/2020","3.8","295.2","875172","305.5","285","284.4","295.2"],["21/06/2020","1.12","298.5","910750","305.4","293.6","299","298.5"],["22/06/2020","-3.15","289.1","554155","304","285","298.5","289.1"],["23/06/2020","-0.97","286.3","258528","294.7","285","289.1","286.3"],["24/06/2020","-1.64","281.6","444784","293","280","286.3","281.6"],["25/06/2020","-0.36","280.6","401898","288","275","286.8","280.6"],["28/06/2020","-2.92","272.4","185680","282.2","272.2","282.2","272.4"],["29/06/2020","2.9","280.3","997755","290","274.1","283.5","280.3"],["30/06/2020","-2.85","272.3","705523","280.3","271.2","280.3","272.3"],["01/07/2020","-1.29","268.8","386800","272","268.1","272.3","268.8"],["02/07/2020","-3.09","260.5","891738","274","258.9","269","260.5"],["05/07/2020","0.69","262.3","531236","270","260","266","262.3"],["06/07/2020","1.45","266.1","434102","275","265","274","266.1"],["07/07/2020","-3.57","256.6","754578","271","249","271","256.6"],["08/07/2020","-2.34","250.6","196114","259.6","250","259.6","250.6"],["09/07/2020","1.28","253.8","243459","258.6","249.1","250.6","253.8"],["12/07/2020","-1.18","250.8","156331","253.4","248","253","250.8"],["13/07/2020","-3.95","240.9","564073","250.8","237.8","250.8","240.9"],["14/07/2020","-3.49","232.5","413726","245","231.2","242","232.5"],["15/07/2020","3.61","240.9","1032332","247","230","234.8","240.9"],["16/07/2020","-0.21","240.4","497439","248.1","238","241","240.4"],["19/07/2020","0.04","240.5","63827","249.1","237.3","249.1","240.5"],["20/07/2020","0.96","242.8","202126","252","239","239.1","242.8"],["21/07/2020","-0.12","242.5","295825","247.4","240","242.8","242.5"],["22/07/2020","-2.14","237.3","458987","242.8","237","241.3","237.3"],["23/07/2020","-0.93","235.1","415676","240.8","234","237.3","235.1"],["26/07/2020","1.19","237.9","348822","238.6","230.2","235.1","237.9"],["27/07/2020","-4.54","227.1","502969","240.2","224.9","237.9","227.1"],["28/07/2020","1.23","229.9","240918","232","227.5","227.1","229.9"],["29/07/2020","-2.78","223.5","1676134","233","211.1","229.9","223.5"],["02/08/2020","-1.39","220.4","224328","229.4","220","229","220.4"],["03/08/2020","9.17","240.6","2553040","245.7","227.7","228.7","240.6"],["04/08/2020","-1.62","236.7","732300","244","230","240.6","236.7"],["05/08/2020","-2.11","231.7","307185","238.1","230","237","231.7"],["06/08/2020","9.19","253","1599190","255","230.3","231.9","253"],["09/08/2020","3.04","260.7","705832","264.9","253","253","260.7"],["10/08/2020","0.96","263.2","391632","269.6","260","264.7","263.2"],["11/08/2020","-0.53","261.8","386965","268.7","252.4","263.2","261.8"],["12/08/2020","2.67","268.8","1487529","279.3","251","262","268.8"],["13/08/2020","-0.82","266.6","497799","279.3","259.1","270","266.6"],["16/08/2020","-1.76","261.9","248558","274.9","260.1","271.9","261.9"],["17/08/2020","-1.87","257","248644","269","257","262","257"],["18/08/2020","-2.41","250.8","632330","262.9","248","260","250.8"],["19/08/2020","0.88","253","282688","261","252","260","253"],["20/08/2020","-5.45","239.2","333474","254","233.7","254","239.2"],["23/08/2020","8.03","258.4","899196","262.9","234","246","258.4"],["24/08/2020","0.93","260.8","357949","269","255","269","260.8"],["25/08/2020","4.41","272.3","883472","276.4","262.8","263","272.3"],["26/08/2020","7.09","291.6","1637064","305","275","275","291.6"],["27/08/2020","0.34","292.6","4031865","316.9","280","299","292.6"],["30/08/2020","3.52","302.9","1860178","317","292.5","292.6","302.9"],["31/08/2020","-3.96","290.9","586137","305","290","302.9","290.9"],["01/09/2020","2.1","297","778752","301.1","284.9","290","297"],["02/09/2020","-4.98","282.2","567601","295","275","295","282.2"],["03/09/2020","-2.94","273.9","453650","280.1","272","280","273.9"],["06/09/2020","-0.77","271.8","454417","273.1","250","273.9","271.8"],["07/09/2020","-0.11","271.5","318156","276","265.2","269","271.5"],["08/09/2020","-0.44","270.3","244800","273.3","266.4","271.5","270.3"],["09/09/2020","2.7","277.6","264365","284","264","270.3","277.6"],["10/09/2020","-3.13","268.9","172836","275.4","263","277.6","268.9"],["13/09/2020","-3.31","260","209869","264","258","262.2","260"],["14/09/2020","3.19","268.3","201082","270.9","260","260","268.3"],["15/09/2020","5.67","283.5","207634","284.9","272","272","283.5"],["16/09/2020","0.78","285.7","273991","286.3","264","282","285.7"],["17/09/2020","-2.63","278.2","91000","282","270","285.7","278.2"],["21/09/2020","-3.45","268.6","117317","275","265.3","270.2","268.6"],["22/09/2020","-1.27","265.2","379549","270","262","268.6","265.2"],["23/09/2020","-2.41","258.8","316398","265","242","265.2","258.8"],["24/09/2020","-2.78","251.6","208376","256.6","250.6","258.8","251.6"],["29/09/2020","1.59","255.6","109450","257","251.6","251.6","255.6"],["30/09/2020","-0.9","253.3","85595","255","251","255.6","253.3"],["01/10/2020","-0.63","251.7","130846","259","248","253.3","251.7"],["04/10/2020","5.68","266","236449","267","249.9","250","266"],["05/10/2020","6.32","282.8","1710201","305","280","290","282.8"],["06/10/2020","0.88","285.3","432697","300","283.1","287.7","285.3"],["07/10/2020","-2.1","279.3","610305","294","276","294","279.3"],["08/10/2020","-0.11","279","280000","284.6","279","279.3","279"],["11/10/2020","-3.98","267.9","1290745","278","266.7","279","267.9"],["12/10/2020","-6.68","250","1534899","271.9","250","267","250"],["13/10/2020","2.04","255.1","386127","260","249","249","255.1"],["14/10/2020","-2.27","249.3","751027","255.1","249","255.1","249.3"],["15/10/2020","-0.92","247","629607","249.5","239.8","249.3","247"],["18/10/2020","2.87","254.1","387566","258.8","253","253.8","254.1"],["19/10/2020","-0.39","253.1","405754","262.5","252.4","254.1","253.1"],["20/10/2020","-1.54","249.2","150482","254","247","254","249.2"],["21/10/2020","-1.28","246","106449","250","244","250","246"],["22/10/2020","2.68","252.6","1058303","260","248.4","248.4","252.6"],["25/10/2020","1.15","255.5","311270","260","252.1","260","255.5"],["26/10/2020","-1.25","252.3","181549","258","252","255.5","252.3"],["27/10/2020","1.03","254.9","71634","257.4","250","254","254.9"],["28/10/2020","-3.65","245.6","232527","252","245","252","245.6"],["29/10/2020","1.18","248.5","319428","253.8","245.6","245.6","248.5"],["01/11/2020","-0.08","248.3","33767","250","247.9","248.5","248.3"],["02/11/2020","1.33","251.6","31371","253.5","250","248.3","251.6"],["03/11/2020","1.67","255.8","87052","256.6","251.6","251.6","255.8"],["04/11/2020","-2.07","250.5","106746","255.8","248","255.8","250.5"],["05/11/2020","0.16","250.9","751791","266.2","249","250.5","250.9"],["08/11/2020","4.5","262.2","1063874","264","257.9","261.9","262.2"],["09/11/2020","1.83","267","3428958","283.9","263","272.4","267"],["10/11/2020","0.34","267.9","338384","273","265","267","267.9"],["11/11/2020","-1.46","264","394013","269.1","262","265.4","264"],["12/11/2020","1.86","268.9","1063813","274.6","265.7","269","268.9"],["15/11/2020","1.38","272.6","243012","275.5","271.2","268.9","272.6"],["16/11/2020","-0.59","271","475704","276","270","272.6","271"],["17/11/2020","-0.55","269.5","515300","276","260","271","269.5"],["18/11/2020","0.89","271.9","310388","273","269","272","271.9"],["19/11/2020","-2.76","264.4","585649","275","252","275","264.4"],["22/11/2020","5.07","277.8","1075934","279","270","276.6","277.8"],["23/11/2020","1.33","281.5","869497","290","275","275","281.5"],["24/11/2020","3.45","291.2","1495223","294.3","278","281.5","291.2"],["25/11/2020","-2.27","284.6","330594","297","284","294.8","284.6"],["26/11/2020","-2","278.9","419649","284","274.9","284.6","278.9"],["29/11/2020","3.94","289.9","1002781","294","282.9","283","289.9"],["30/11/2020","-1.93","284.3","659460","291.1","283","289","284.3"],["01/12/2020","-0.46","283","287730","290","275.4","284.3","283"],["02/12/2020","-3.92","271.9","484653","283","268","282.9","271.9"],["03/12/2020","1.1","274.9","530625","280","270","271.9","274.9"],["06/12/2020","0.33","275.8","229766","282.8","275","282.8","275.8"],["07/12/2020","-0.94","273.2","188309","275.8","270","275.8","273.2"],["08/12/2020","-2.75","265.7","359048","275","264.9","273.2","265.7"],["09/12/2020","1.24","269","237061","272","266.2","270","269"],["10/12/2020","0.22","269.6","527240","272.8","267.1","269","269.6"],["13/12/2020","0.93","272.1","409929","275","269.2","269.8","272.1"],["14/12/2020","-0.59","270.5","292569","274","269","274","270.5"],["15/12/2020","-0.59","268.9","357095","273.1","268","273","268.9"],["16/12/2020","-3.31","260","1025877","270.1","256","268.9","260"],["17/12/2020","1.08","262.8","282692","266","259","259","262.8"],["20/12/2020","-1.86","257.9","366621","269.3","255.1","269.3","257.9"],["21/12/2020","-3.22","249.6","907767","259.9","248.9","257.9","249.6"],["22/12/2020","2.24","255.2","610579","260","253","258.6","255.2"],["23/12/2020","1.84","259.9","429118","263","251.2","255","259.9"],["24/12/2020","-0.81","257.8","219672","260","256","259.9","257.8"],["27/12/2020","0.74","259.7","727079","260","251.3","255","259.7"],["28/12/2020","-0.85","257.5","1512006","269.9","253.2","259.7","257.5"],["29/12/2020","-1.09","254.7","719901","260","251.5","258.9","254.7"],["30/12/2020","-3.49","245.8","1200319","259.2","242","254.7","245.8"],["31/12/2020","-1.1","243.1","868992","250","240.2","250","243.1"],["03/01/2021","1.52","246.8","351831","250","240.1","240.1","246.8"],["04/01/2021","3.12","254.5","1015873","261.9","249","249","254.5"],["05/01/2021","-2.24","248.8","428256","255","247","255","248.8"],["06/01/2021","1.29","252","180183","253","247","247","252"],["07/01/2021","-1.51","248.2","464571","259","247","250","248.2"],["10/01/2021","3.51","256.9","621244","257","249","249","256.9"],["11/01/2021","-1.87","252.1","518363","260","249","260","252.1"],["12/01/2021","-0.28","251.4","399736","254.4","250","251.1","251.4"],["13/01/2021","3.3","259.7","1004427","264.6","250","250","259.7"],["14/01/2021","-1.93","254.7","572160","262.5","252","262","254.7"],["17/01/2021","-0.16","254.3","259039","258.9","252.7","258.9","254.3"],["18/01/2021","-1.26","251.1","447382","255.3","250.5","254.3","251.1"],["19/01/2021","0.24","251.7","121478","256.4","251.2","256.4","251.7"],["20/01/2021","-0.16","251.3","361979","256.7","251","251","251.3"],["21/01/2021","-0.28","250.6","259934","255","250","251.3","250.6"],["24/01/2021","-0.04","250.5","271795","253","247","250.6","250.5"],["25/01/2021","1","253","533970","256","247.8","250.5","253"],["26/01/2021","4.35","264","3489271","284.7","250","253","264"],["27/01/2021","-2.27","258","1450668","271","250","261","258"],["28/01/2021","-1.09","255.2","888168","265","254","263.8","255.2"],["31/01/2021","-2","250.1","376887","256.9","250","255","250.1"],["01/02/2021","-0.72","248.3","553228","253.9","245","250.1","248.3"],["02/02/2021","0","248.3","388265","253","246.8","248.3","248.3"],["03/02/2021","-15.91","208.8","9449363","220.5","204","204","208.8"],["04/02/2021","-0.24","208.3","7308809","212.4","200.2","201","208.3"],["07/02/2021","1.44","211.3","1519231","212.3","209","212","211.3"],["08/02/2021","-3.36","204.2","2409224","212.2","204","211.3","204.2"],["09/02/2021","1.81","207.9","1256091","210","204.2","204.2","207.9"],["10/02/2021","-1.15","205.5","2904947","214","205","208","205.5"],["11/02/2021","-0.58","204.3","1568079","212","204","205.5","204.3"],["14/02/2021","0.44","205.2","813195","208","204.3","204.3","205.2"],["15/02/2021","-1.75","201.6","815248","206.7","200.9","205.2","201.6"],["16/02/2021","0.5","202.6","869346","203.1","199","201.6","202.6"],["17/02/2021","-2.81","196.9","603580","202","196.1","202","196.9"],["18/02/2021","-2.23","192.5","595489","200","190.6","196.1","192.5"],["21/02/2021","3.58","199.4","728102","202.1","192.2","194","199.4"],["22/02/2021","1.76","202.9","575221","204.1","194.3","198.3","202.9"],["23/02/2021","-4.73","193.3","653140","202.9","192.7","202.9","193.3"],["24/02/2021","-1.66","190.1","643196","196","189.9","196","190.1"],["25/02/2021","-1.37","187.5","441790","191.9","187","190.1","187.5"],["28/02/2021","1.49","190.3","451543","193","183.5","187.5","190.3"],["01/03/2021","2.05","194.2","247391","196","190","190","194.2"],["02/03/2021","-0.82","192.6","200263","196.4","190","196.4","192.6"],["03/03/2021","-0.57","191.5","164510","193","190","192","191.5"],["04/03/2021","-1.04","189.5","973386","199.8","189","199.8","189.5"],["07/03/2021","0.05","189.6","161139","193.6","188","188.1","189.6"],["08/03/2021","-3.74","182.5","449056","186.3","181.6","189.6","182.5"],["09/03/2021","3.45","188.8","462259","191.5","181.2","182.5","188.8"],["10/03/2021","4.77","197.8","542910","198","188","190","197.8"],["11/03/2021","-1.57","194.7","215442","202","192.9","197.8","194.7"],["14/03/2021","-2","190.8","152850","196.1","190.3","194.7","190.8"],["15/03/2021","-0.42","190","190122","197","188","190","190"],["16/03/2021","0.42","190.8","204321","192.2","188.5","190","190.8"],["17/03/2021","-2.04","186.9","260526","192","186","190.8","186.9"],["18/03/2021","-0.64","185.7","126389","188","183.4","185","185.7"],["21/03/2021","0","185.7","119527","187.5","185","187.5","185.7"],["22/03/2021","-0.22","185.3","259885","188","184.3","186","185.3"],["24/03/2021","-0.32","184.7","343849","191.4","184","184.4","184.7"],["25/03/2021","-2.76","179.6","308534","184.7","179","184.7","179.6"],["29/03/2021","2.62","184.3","151262","185","179.7","180","184.3"],["30/03/2021","0.98","186.1","68459","188.4","184.3","184.3","186.1"],["31/03/2021","1.24","188.4","83048","193","184.2","184.2","188.4"],["01/04/2021","-0.42","187.6","20771","190.3","185.1","188.4","187.6"],["04/04/2021","1.23","189.9","119722","191.9","188","188","189.9"],["05/04/2021","0.58","191","424355","195","191","194.9","191"],["06/04/2021","-4.03","183.3","232481","192","178.6","192","183.3"],["07/04/2021","0.22","183.7","130061","185.6","183","183.3","183.7"],["08/04/2021","-1.03","181.8","108564","185","181.1","183.7","181.8"],["11/04/2021","-0.61","180.7","225858","183","179.9","181.8","180.7"],["12/04/2021","0.11","180.9","154222","182.9","179","180.7","180.9"],["13/04/2021","-1.16","178.8","150358","181.4","178","180.9","178.8"],["18/04/2021","-2.63","174.1","395339","178.8","172","178.8","174.1"],["19/04/2021","-0.8","172.7","165201","175.1","172","174.1","172.7"],["20/04/2021","-1.62","169.9","325440","175","165.8","172.7","169.9"],["21/04/2021","-1.29","167.7","227619","168.1","166.8","167.6","167.7"],["22/04/2021","0.89","169.2","89303","171","168.6","167.7","169.2"],["25/04/2021","0.06","169.3","50100","172","168.7","169.2","169.3"],["26/04/2021","-1.18","167.3","146403","169.3","167","169.3","167.3"],["27/04/2021","10.46","184.8","1153758","190","165.6","167","184.8"],["28/04/2021","-5.79","174.1","531451","184.8","172.8","184.8","174.1"],["29/04/2021","-1.32","171.8","260810","180","170.4","174.1","171.8"],["02/05/2021","-0.41","171.1","168626","173","169","170","171.1"],["03/05/2021","-0.76","169.8","115171","172.7","169.5","170.2","169.8"],["04/05/2021","-0.47","169","96591","171.5","168.1","170","169"],["05/05/2021","-1.66","166.2","185461","170","166.1","169","166.2"],["06/05/2021","0.36","166.8","76767","169.9","166.2","166.2","166.8"],["09/05/2021","0.54","167.7","69432","170","167","167","167.7"],["10/05/2021","0.3","168.2","120654","170","166.2","167.7","168.2"],["11/05/2021","-3.03","163.1","126862","166","161.1","166","163.1"],["12/05/2021","-1.96","159.9","165813","166.2","158","162.5","159.9"],["13/05/2021","0.25","160.3","186657","163","160","160","160.3"],["18/05/2021","1.37","162.5","271085","165","158","160.3","162.5"],["19/05/2021","-0.98","160.9","274910","162.5","159.4","162.5","160.9"],["20/05/2021","1.24","162.9","142711","164","161.6","160.9","162.9"],["23/05/2021","0.55","163.8","59539","164.1","162.9","164.1","163.8"],["24/05/2021","-0.24","163.4","79606","164","161.3","161.3","163.4"],["25/05/2021","-0.43","162.7","339806","164","159.8","163","162.7"],["26/05/2021","-2.09","159.3","291598","164.1","157","162.7","159.3"],["27/05/2021","0.69","160.4","196943","162.9","158","159.3","160.4"],["30/05/2021","2.68","164.7","455008","168","160","160.4","164.7"],["31/05/2021","-1.94","161.5","293419","167","161","164.7","161.5"],["01/06/2021","-1.86","158.5","273737","164","157","164","158.5"],["02/06/2021","-0.57","157.6","198745","159.2","155.9","158","157.6"],["03/06/2021","0.06","157.7","595275","160.9","154.4","158","157.7"],["06/06/2021","0.06","157.8","382080","162","154","159.9","157.8"],["07/06/2021","-1.39","155.6","145252","160","154","160","155.6"],["08/06/2021","0.13","155.8","121940","157.6","154.1","155.6","155.8"],["09/06/2021","-1.16","154","271143","155.1","151.2","155.1","154"],["10/06/2021","-1.95","151","194023","153.1","150","151.1","151"],["13/06/2021","-0.6","150.1","272225","153","149.1","151","150.1"],["14/06/2021","8.79","163.3","956347","164","149.3","150","163.3"],["15/06/2021","-5.39","154.5","701844","166.5","154","163.3","154.5"],["16/06/2021","-0.39","153.9","1478676","165.8","152","155","153.9"],["17/06/2021","-0.26","153.5","323030","157","152.3","153.9","153.5"],["20/06/2021","-1.17","151.7","200820","155.1","150.3","153.5","151.7"],["21/06/2021","0.26","152.1","169245","153.9","149.5","151.7","152.1"],["22/06/2021","-0.53","151.3","446421","156","149.5","153","151.3"],["23/06/2021","-22.34","117.5","6967596","120","116.7","118","117.5"],["24/06/2021","-0.34","117.1","2582007","117.4","111.6","112","117.1"],["27/06/2021","2.13","119.6","831373","120.4","116.5","119","119.6"],["28/06/2021","3.76","124.1","683103","124.6","119","120","124.1"],["29/06/2021","2.18","126.8","509656","128.2","123.6","124.1","126.8"],["30/06/2021","-1.42","125","828537","127.6","122","126.8","125"],["01/07/2021","0.4","125.5","471073","127","122","125","125.5"],["04/07/2021","2.39","128.5","253989","129.7","125","125.5","128.5"],["05/07/2021","-2.18","125.7","436748","131.4","122.9","128.4","125.7"],["06/07/2021","1.11","127.1","380937","127.8","122.7","125.7","127.1"],["07/07/2021","-0.87","126","119649","128.3","125","128.3","126"],["08/07/2021","-2.06","123.4","490991","125.1","119","126","123.4"],["11/07/2021","-0.57","122.7","252292","123.6","120.9","123","122.7"],["12/07/2021","-2.53","119.6","116865","122.7","119.1","122.7","119.6"],["13/07/2021","0","119.6","294490","121.9","118","119","119.6"],["14/07/2021","-5.18","113.4","593670","118.9","113","118.3","113.4"],["15/07/2021","-3.09","109.9","212333","112","109.2","112","109.9"],["19/07/2021","-3.64","105.9","221222","108.3","105.1","108","105.9"],["20/07/2021","-2.55","103.2","220478","107.7","102.9","105.9","103.2"],["21/07/2021","2.42","105.7","224763","107.8","102","103.2","105.7"],["22/07/2021","0.66","106.4","235447","108.9","105.7","105.7","106.4"],["25/07/2021","-1.5","104.8","59074","106.4","104.2","106.4","104.8"],["26/07/2021","-1.91","102.8","369863","105.6","101.2","104.8","102.8"],["27/07/2021","15.37","118.6","2701169","120.7","101","102.8","118.6"],["28/07/2021","2.78","121.9","1248245","123.8","117.5","118.9","121.9"],["29/07/2021","-3.86","117.2","686934","121.9","116","121.9","117.2"],["01/08/2021","0.85","118.2","149777","121","118","121","118.2"],["02/08/2021","-0.08","118.1","1399330","127","117.1","120.5","118.1"],["03/08/2021","-1.44","116.4","482391","120.3","115.6","119.2","116.4"],["04/08/2021","-1.8","114.3","187765","118","113","116.4","114.3"],["05/08/2021","-1.75","112.3","207494","115.1","111.5","115","112.3"],["08/08/2021","1.25","113.7","75018","114.9","112","112","113.7"],["09/08/2021","-1.14","112.4","90969","114.5","111.9","113.8","112.4"],["10/08/2021","2.05","114.7","93014","116.3","112.6","112.6","114.7"],["11/08/2021","-2.18","112.2","48102","114.7","111.4","114.7","112.2"],["12/08/2021","0.45","112.7","103226","115.7","112.1","114.4","112.7"],["15/08/2021","13.66","128.1","4693251","140.5","112.7","112.7","128.1"],["16/08/2021","1.95","130.6","2877116","138","128","130","130.6"],["17/08/2021","-5.05","124","1707445","134.5","123.1","131.9","124"],["18/08/2021","-0.97","122.8","344406","127","121.5","121.5","122.8"],["19/08/2021","-0.9","121.7","546218","124.2","116.2","122.8","121.7"],["22/08/2021","0.82","122.7","76880","124","121","122","122.7"],["23/08/2021","0.24","123","181749","124.8","120","122.7","123"],["24/08/2021","-2.36","120.1","352589","125","118.1","121.1","120.1"],["25/08/2021","10.16","132.3","2810681","135","120.5","120.5","132.3"],["26/08/2021","-2.19","129.4","424061","135","127","135","129.4"],["29/08/2021","-2.09","126.7","285883","128.6","126","129.4","126.7"],["30/08/2021","-0.24","126.4","250233","130.9","124","126.7","126.4"],["31/08/2021","-2.69","123","1077314","133","122","126.4","123"],["01/09/2021","-2.2","120.3","649878","125.8","120","125.8","120.3"],["02/09/2021","-4.41","115","624268","122.3","115","120.3","115"],["05/09/2021","-0.61","114.3","302224","118.5","111","118.5","114.3"],["09/09/2021","0.17","114.5","73577","116","112","114","114.5"],["12/09/2021","0.17","114.7","50599","116.8","113.5","114","114.7"],["13/09/2021","0.61","115.4","228080","120","113.9","114.7","115.4"],["14/09/2021","-2.51","112.5","211727","116","111.9","115","112.5"],["19/09/2021","-0.36","112.1","51494","113.5","111.9","112.5","112.1"],["22/09/2021","-2.68","109.1","122334","112","108","111","109.1"],["23/09/2021","1.74","111","81024","111.5","109.1","109.1","111"],["26/09/2021","-1.71","109.1","44179","112.8","108.9","111","109.1"],["29/09/2021","-0.55","108.5","115735","109.6","108","109","108.5"],["30/09/2021","-0.28","108.2","142245","109.2","107.2","108.1","108.2"],["03/10/2021","-1.76","106.3","98003","106.8","105.5","106.1","106.3"],["04/10/2021","-0.28","106","219441","107.9","104","105.5","106"],["05/10/2021","0.28","106.3","90905","108","105.9","106","106.3"],["06/10/2021","-1.13","105.1","437912","105.7","101","103.9","105.1"],["07/10/2021","1.81","107","262162","110","106","106","107"],["10/10/2021","-1.78","105.1","68893","106.4","104.5","106.4","105.1"],["11/10/2021","-0.76","104.3","114017","105.1","103.7","105.1","104.3"],["12/10/2021","-1.82","102.4","544502","106","101.5","104.2","102.4"],["13/10/2021","3.91","106.4","370767","108.9","102.4","102.4","106.4"],["14/10/2021","1.5","108","1090742","111.7","103.5","106.4","108"],["17/10/2021","22.22","132","3917235","132","109.5","110","132"],["18/10/2021","9.7","144.8","10553619","157","132","136.2","144.8"],["19/10/2021","-4.21","138.7","5698084","157","138.3","145.2","138.7"],["20/10/2021","-0.43","138.1","2993897","147","136.1","139.5","138.1"],["21/10/2021","0.8","139.2","1222928","145","138.1","138.1","139.2"],["24/10/2021","-4.96","132.3","786980","139.2","131","139.2","132.3"],["25/10/2021","0.76","133.3","774430","137.6","133","133","133.3"],["26/10/2021","-2.93","129.4","630042","134.7","128.2","133.3","129.4"],["27/10/2021","-4.95","123","1058313","128.2","122.5","128.2","123"],["28/10/2021","3.41","127.2","1064204","129.5","120","123","127.2"],["31/10/2021","0.16","127.4","348852","132.2","126.5","129","127.4"],["01/11/2021","-0.39","126.9","273766","129.9","124.9","129.9","126.9"],["02/11/2021","-3.23","122.8","203350","128.9","121","126.9","122.8"],["03/11/2021","-0.73","121.9","404374","123.5","116.2","122.8","121.9"],["04/11/2021","2.63","125.1","199429","127","120","120","125.1"],["07/11/2021","3.04","128.9","232151","129","125.1","125.1","128.9"],["08/11/2021","2.48","132.1","593640","133.3","127","128.9","132.1"],["09/11/2021","-1.89","129.6","175921","134.2","128","132.1","129.6"],["10/11/2021","-1.47","127.7","132249","130","126.7","129.6","127.7"],["11/11/2021","-1.33","126","271275","129.7","125.5","127.3","126"],["14/11/2021","1.35","127.7","84145","129","126.2","126.2","127.7"],["15/11/2021","-0.94","126.5","161855","128","125.1","127.7","126.5"],["16/11/2021","-0.24","126.2","300567","129.5","125","126.5","126.2"],["17/11/2021","-0.55","125.5","199236","127.1","124","126.2","125.5"],["18/11/2021","-1.59","123.5","109085","125.9","123","123.8","123.5"],["21/11/2021","-1.21","122","170082","123.3","120","122.2","122"],["22/11/2021","-3.28","118","531070","122","117.7","122","118"],["23/11/2021","3.22","121.8","303111","123.5","120","122","121.8"],["24/11/2021","-2.3","119","125768","122.7","118","122.5","119"],["25/11/2021","0.34","119.4","156086","120.5","118.1","119","119.4"],["28/11/2021","-2.76","116.1","286473","118","110","114.7","116.1"],["29/11/2021","-0.17","115.9","124766","118.5","114.5","116.1","115.9"],["30/11/2021","0.26","116.2","142907","118","115","118","116.2"],["01/12/2021","0.34","116.6","468157","118","113.5","116.2","116.6"],["02/12/2021","-3.43","112.6","175204","114.3","112","114.3","112.6"],["05/12/2021","-1.95","110.4","227815","112","109.3","111.1","110.4"],["06/12/2021","-2.63","107.5","248744","111","107","110.4","107.5"],["07/12/2021","11.07","119.4","1317719","126","107.5","107.5","119.4"],["08/12/2021","-2.35","116.6","386410","120","113.8","120","116.6"],["09/12/2021","-0.86","115.6","108242","117.2","115","117","115.6"],["12/12/2021","-0.43","115.1","163715","118.8","113.3","115","115.1"],["13/12/2021","-0.96","114","131397","116.9","113.9","115.1","114"],["14/12/2021","-1.67","112.1","69233","113","111","112.6","112.1"],["15/12/2021","-0.62","111.4","103410","112","110.9","112","111.4"],["16/12/2021","0.45","111.9","522403","112.8","108","111.4","111.9"],["19/12/2021","-1.43","110.3","100216","114","109","111.9","110.3"],["20/12/2021","-1.81","108.3","253507","110.3","106","110.3","108.3"],["21/12/2021","-0.18","108.1","178323","112","106.3","106.3","108.1"],["22/12/2021","-0.56","107.5","55514","110","107","110","107.5"],["23/12/2021","-0.56","106.9","238445","109.5","106.4","107.5","106.9"],["26/12/2021","0","106.9","242150","107.9","106.1","106.9","106.9"],["27/12/2021","-1.4","105.4","188891","108","105.2","108","105.4"],["28/12/2021","-2.18","103.1","301021","105.4","102.6","105.2","103.1"],["29/12/2021","0.78","103.9","343708","104.2","101.7","102.6","103.9"],["30/12/2021","2.21","106.2","662585","107.4","101.4","104","106.2"],["02/01/2022","3.01","109.4","211296","110.9","104","106.2","109.4"],["03/01/2022","-0.55","108.8","290960","113.9","107.8","109.4","108.8"],["04/01/2022","10.75","120.5","1732830","126.8","109.7","108.8","120.5"],["05/01/2022","5.39","127","1299098","130","116.3","119.5","127"],["06/01/2022","-7.09","118","554571","127","118","127","118"],["09/01/2022","-3.22","114.2","325020","119.8","113.3","118","114.2"],["10/01/2022","-0.61","113.5","305263","118.1","113","116.4","113.5"],["11/01/2022","-1.06","112.3","131123","114","112","113.5","112.3"],["12/01/2022","5.34","118.3","576198","122.7","116.1","118.3","118.3"],["13/01/2022","-2.2","115.7","212084","117.5","115","117","115.7"],["16/01/2022","-0.78","114.8","194538","119.9","113.5","115.7","114.8"],["17/01/2022","-0.35","114.4","236689","118","113.1","114.8","114.4"],["18/01/2022","-0.87","113.4","75835","116","111","114.4","113.4"],["19/01/2022","0.26","113.7","72812","114.8","112","113.4","113.7"],["20/01/2022","-8.18","104.4","2257839","115","103","113.7","104.4"],["23/01/2022","-1.34","103","289211","104.9","100.2","101","103"],["24/01/2022","-2.72","100.2","288127","104.9","99.3","103","100.2"],["25/01/2022","-0.1","100.1","183159","101.6","98.1","100.2","100.1"],["26/01/2022","1.7","101.8","113155","102.1","99.1","100.1","101.8"],["27/01/2022","-1.57","100.2","172809","101.8","99.2","101.8","100.2"],["30/01/2022","-2.89","97.3","553460","102.4","96.5","100.2","97.3"],["31/01/2022","-0.21","97.1","93583","98.3","97","97.3","97.1"],["01/02/2022","2.78","99.8","75925","100.3","99","97.1","99.8"],["02/02/2022","1.6","101.4","111472","102.1","99.6","99.8","101.4"],["03/02/2022","-0.89","100.5","66660","101.9","99.6","99.6","100.5"],["06/02/2022","0.9","101.4","36184","102.5","100.1","100.5","101.4"],["07/02/2022","2.37","103.8","129922","105","100","101.4","103.8"],["08/02/2022","0.77","104.6","165870","106.3","102.1","102.1","104.6"],["09/02/2022","0.57","105.2","110528","107","100.7","104.6","105.2"],["10/02/2022","0.29","105.5","74663","107.6","103.5","106.9","105.5"],["13/02/2022","-7.68","97.4","538245","103.4","96.1","105.5","97.4"],["14/02/2022","0.51","97.9","161023","101.9","97.1","97.1","97.9"],["15/02/2022","0.2","98.1","175885","100.4","97","97.5","98.1"],["16/02/2022","2.34","100.4","239227","101.2","96","99.5","100.4"],["17/02/2022","-0.8","99.6","102984","102.5","98.7","99.1","99.6"],["20/02/2022","-2.21","97.4","95778","98.1","96.3","99.6","97.4"],["21/02/2022","0.1","97.5","27287","99.6","97","98.2","97.5"],["22/02/2022","-0.21","97.3","59705","99.5","96.4","97","97.3"],["23/02/2022","-0.92","96.4","122316","98.9","96","96.5","96.4"],["24/02/2022","-3.22","93.3","259516","96.4","90.9","96.3","93.3"],["27/02/2022","2.04","95.2","56866","96.8","94","94","95.2"],["28/02/2022","1.16","96.3","228727","98.8","95","95","96.3"],["01/03/2022","0.42","96.7","66076","98.3","94.8","96.3","96.7"],["02/03/2022","-1.14","95.6","216310","96.7","93.5","96.7","95.6"],["03/03/2022","1.99","97.5","158414","102.1","94.5","94.5","97.5"],["06/03/2022","0.1","97.6","30618","98.5","97","97.5","97.6"],["07/03/2022","-1.23","96.4","56831","98.9","95.3","97.6","96.4"],["08/03/2022","-1.97","94.5","41032","96","93","95.3","94.5"],["09/03/2022","-0.32","94.2","100241","97.2","93.4","94.5","94.2"],["10/03/2022","0.64","94.8","71719","96","92.2","96","94.8"],["13/03/2022","-2.32","92.6","21893","96","92.4","96","92.6"],["14/03/2022","0.76","93.3","46652","95.7","92","94.5","93.3"],["15/03/2022","-1.5","91.9","67311","95.9","90.7","95.9","91.9"],["16/03/2022","-0.33","91.6","32047","94.3","91","94.3","91.6"],["20/03/2022","3.49","94.8","96917","95.8","94.2","95.6","94.8"],["21/03/2022","4.11","98.7","245958","101.9","93.9","97.4","98.7"],["22/03/2022","-0.2","98.5","149095","100.9","96.7","98.7","98.5"],["23/03/2022","2.03","100.5","200716","101.3","97","98","100.5"],["24/03/2022","-0.8","99.7","203334","102.8","98.4","100.5","99.7"],["27/03/2022","0.4","100.1","93886","101.5","99.6","100.4","100.1"],["28/03/2022","-0.1","100","59350","101.6","99.2","100","100"],["29/03/2022","-0.2","99.8","58801","101","98.4","101","99.8"],["30/03/2022","4.81","104.6","940471","105.4","101.8","101.8","104.6"],["31/03/2022","-1.63","102.9","168295","106.5","102.5","106.5","102.9"],["03/04/2022","-7.87","94.8","524393","103.7","93.9","102.9","94.8"],["04/04/2022","1.16","95.9","71020","97.2","94.1","94.8","95.9"],["05/04/2022","-0.52","95.4","186163","98","94.6","95.9","95.4"],["06/04/2022","-1.68","93.8","96908","95.1","93.3","95.4","93.8"],["07/04/2022","-1.49","92.4","209533","94.6","90.8","94.6","92.4"],["10/04/2022","-1.19","91.3","144229","92.6","87","92.4","91.3"],["11/04/2022","-0.22","91.1","88945","93","90.8","91.3","91.1"],["12/04/2022","-0.99","90.2","85041","91.6","90","91.1","90.2"],["13/04/2022","-2.22","88.2","143648","91","88","90.2","88.2"],["14/04/2022","1.93","89.9","85891","90.3","87.7","90","89.9"],["17/04/2022","-0.78","89.2","34383","90.8","87.8","90.7","89.2"],["18/04/2022","-1.35","88","59250","90.4","86.8","89.2","88"],["19/04/2022","0","88","36896","89.8","87.2","88","88"],["20/04/2022","5.57","92.9","183022","94","89","88","92.9"],["24/04/2022","-3.88","89.3","88383","92.9","88","92.9","89.3"],["25/04/2022","-2.69","86.9","199099","89.3","85.5","89.3","86.9"],["26/04/2022","1.38","88.1","104353","90","86.6","86.9","88.1"],["27/04/2022","-1.82","86.5","117811","87.6","85","88.1","86.5"],["28/04/2022","0.35","86.8","122647","88","84","86.5","86.8"],["01/05/2022","-1.27","85.7","111849","87.6","84","84","85.7"],["02/05/2022","-2.68","83.4","88047","85.4","82","85.7","83.4"],["03/05/2022","2.64","85.6","171674","87","81.6","83.4","85.6"],["08/05/2022","-1.29","84.5","88501","85","83","83","84.5"],["09/05/2022","-7.69","78","278383","84.2","76.9","83","78"],["10/05/2022","-0.64","77.5","285837","81","74.2","78","77.5"],["11/05/2022","-0.39","77.2","75894","79.4","74.8","78","77.2"],["12/05/2022","-0.13","77.1","185319","80","72","77.2","77.1"],["15/05/2022","3.76","80","137375","84","77","79.9","80"],["16/05/2022","0.13","80.1","168268","83","78.9","80","80.1"],["17/05/2022","-0.25","79.9","61949","81","77","80.1","79.9"],["18/05/2022","1.13","80.8","64048","82","75.4","79.9","80.8"],["19/05/2022","-1.36","79.7","38814","82.4","78","80.8","79.7"],["22/05/2022","-2.13","78","45038","81","77.2","81","78"],["23/05/2022","-1.15","77.1","120902","79.9","76.1","78","77.1"],["24/05/2022","-4.41","73.7","133598","78.9","73.1","77.1","73.7"],["25/05/2022","-0.14","73.6","255613","75.8","72.3","73.7","73.6"],["26/05/2022","-3.53","71","264405","75.1","70.6","73.6","71"],["29/05/2022","2.11","72.5","174321","74","70","71","72.5"],["30/05/2022","7.31","77.8","506946","79.6","74.2","74.2","77.8"],["31/05/2022","3.6","80.6","629813","85","78.9","77.8","80.6"],["01/06/2022","-0.87","79.9","236777","84.4","77.2","80.6","79.9"],["02/06/2022","0.5","80.3","38418","81.4","79","79.9","80.3"],["06/06/2022","-0.5","79.9","59794","81.7","79","80.3","79.9"],["07/06/2022","0","79.9","97149","82.5","79.5","82.5","79.9"],["08/06/2022","0","79.9","58682","82.1","79.5","79.9","79.9"],["09/06/2022","-3","77.5","172242","81.5","77","79.9","77.5"],["12/06/2022","-1.55","76.3","23542","81","75","81","76.3"],["13/06/2022","-6.29","71.5","266499","74.3","70","76.3","71.5"],["14/06/2022","0.14","71.6","46504","72","70.2","71.5","71.6"],["15/06/2022","0.84","72.2","136395","74","67.2","71.6","72.2"],["16/06/2022","-2.49","70.4","74733","72.2","69.3","72.2","70.4"],["19/06/2022","-3.84","67.7","77155","70.3","67","70.4","67.7"],["20/06/2022","-0.15","67.6","50161","69.1","67","67.7","67.6"],["21/06/2022","1.63","68.7","54232","69.3","67.6","67.6","68.7"],["22/06/2022","-2.18","67.2","59874","69.8","66","67.3","67.2"],["23/06/2022","-2.23","65.7","112415","66.7","65","66.7","65.7"],["26/06/2022","3.5","68","79329","68.7","66.7","66.7","68"],["27/06/2022","2.94","70","128915","70","67.9","68","70"],["28/06/2022","4.57","73.2","348863","74.2","69","70","73.2"],["29/06/2022","-2.19","71.6","91721","74.3","70.1","74.3","71.6"],["30/06/2022","-1.54","70.5","186894","73.4","68.8","71.6","70.5"],["03/07/2022","0.28","70.7","51453","72.1","70","72.1","70.7"],["04/07/2022","1.13","71.5","33132","73.9","70.4","70.7","71.5"],["05/07/2022","-2.1","70","35429","73","69","71.5","70"],["06/07/2022","-2.86","68","72195","71.8","67.2","70","68"],["07/07/2022","2.35","69.6","12807","69.8","69.4","68","69.6"],["10/07/2022","1.87","70.9","59184","71.9","69","69","70.9"],["11/07/2022","-2.26","69.3","55931","71.8","68.3","70.9","69.3"],["12/07/2022","-1.88","68","24612","70","67","68.1","68"],["13/07/2022","-1.03","67.3","79424","68.7","66","68","67.3"],["14/07/2022","-0.89","66.7","7985","68.9","66","67.3","66.7"],["17/07/2022","-1.2","65.9","50127","67.1","65.1","66.7","65.9"],["18/07/2022","3.79","68.4","155310","70.6","65.3","65.3","68.4"],["19/07/2022","1.61","69.5","100409","72","67.8","68.4","69.5"],["20/07/2022","1.01","70.2","55906","71","68.7","69.5","70.2"],["21/07/2022","0","70.2","38309","71","69","70.2","70.2"],["24/07/2022","-2.28","68.6","73697","70.7","68","70.2","68.6"],["25/07/2022","-3.94","65.9","56039","67","65.2","68.6","65.9"],["26/07/2022","-0.3","65.7","163738","67","61.6","65.9","65.7"],["27/07/2022","-1.52","64.7","70610","67","64","65.7","64.7"],["28/07/2022","1.7","65.8","31666","66.8","65","64.7","65.8"],["31/07/2022","-1.67","64.7","179126","66.6","63","65.8","64.7"],["01/08/2022","-0.93","64.1","52897","65","62.2","64.7","64.1"],["02/08/2022","-0.31","63.9","32124","64.9","62.2","64.1","63.9"],["03/08/2022","0.63","64.3","29811","65","63.3","65","64.3"],["04/08/2022","0.93","64.9","104440","65.2","64.5","64.3","64.9"],["08/08/2022","3.24","67","118023","68.5","64.5","64.9","67"],["09/08/2022","0","67","143003","68","65.6","67","67"],["10/08/2022","0.45","67.3","27593","68.5","67","67.2","67.3"],["11/08/2022","-0.15","67.2","41347","68.4","66.5","67.3","67.2"],["14/08/2022","0.74","67.7","24106","68.9","67","67.2","67.7"],["15/08/2022","-1.33","66.8","26991","68.9","66.5","68.9","66.8"],["16/08/2022","-0.75","66.3","38056","66.8","65.5","66.8","66.3"],["17/08/2022","0.6","66.7","40151","68.3","66.3","66.3","66.7"],["18/08/2022","0.15","66.8","29394","68","66","66.7","66.8"],["21/08/2022","1.8","68","91865","70.2","66.8","66.8","68"],["22/08/2022","-0.29","67.8","43595","68.2","67.3","68","67.8"],["23/08/2022","-1.18","67","32114","69.1","66.1","69.1","67"],["24/08/2022","1.04","67.7","60860","69.9","67.1","67","67.7"],["25/08/2022","0.44","68","10470","69.4","67.1","67.7","68"],["28/08/2022","-1.32","67.1","22716","69.5","66.6","68","67.1"],["29/08/2022","-2.09","65.7","21163","68.4","65","67.1","65.7"],["30/08/2022","0.91","66.3","135904","68","65.7","65.7","66.3"],["31/08/2022","-0.45","66","39989","67.2","66","66.3","66"],["01/09/2022","-9.7","59.6","243704","64.8","59","66","59.6"],["04/09/2022","-7.21","55.3","241701","59","53.9","58.5","55.3"],["05/09/2022","-5.61","52.2","365187","56.2","51.5","55.2","52.2"],["06/09/2022","-0.38","52","69083","52.8","51","51","52"],["07/09/2022","-1.15","51.4","53439","52.7","50.9","52","51.4"],["08/09/2022","-1.95","50.4","76285","51.8","50","51.4","50.4"],["11/09/2022","0.79","50.8","36635","51","50","50.4","50.8"],["12/09/2022","-1.77","49.9","84991","51.8","49.5","50.7","49.9"],["13/09/2022","-0.8","49.5","44097","50.2","49.1","49.9","49.5"],["14/09/2022","-2.22","48.4","24406","50","48","50","48.4"],["15/09/2022","-0.21","48.3","27117","48.8","48","48.4","48.3"],["18/09/2022","-0.21","48.2","6755","48.9","47.7","48.3","48.2"],["19/09/2022","-1.24","47.6","3839","48.8","47.5","48.2","47.6"],["20/09/2022","-3.15","46.1","68830","47.6","45.4","47.6","46.1"],["21/09/2022","-4.12","44.2","238078","45.4","44","45.4","44.2"],["22/09/2022","-1.81","43.4","23766","44.8","42.4","44.2","43.4"],["28/09/2022","-5.07","41.2","12592","42.3","40","43.4","41.2"],["29/09/2022","-3.16","39.9","44887","41.7","39","41.2","39.9"],["02/10/2022","-0.75","39.6","38056","40.7","38.4","40","39.6"],["03/10/2022","1.01","40","54350","40.4","39.6","40","40"],["06/10/2022","15.5","46.2","238175","47.6","41","40","46.2"],["12/10/2022","5.3","45.7","66336","46.8","43.9","43.4","45.7"],["13/10/2022","-1.31","45.1","83816","46.9","43.5","45","45.1"],["18/10/2022","1.55","45.8","59140","46.7","44.8","44.8","45.8"],["19/10/2022","0.66","46.1","55462","47","45","45.8","46.1"],["20/10/2022","-1.95","45.2","29254","46.1","44.1","45","45.2"],["23/10/2022","0.22","45.3","76527","46","43.3","45.2","45.3"],["24/10/2022","0.44","45.5","37988","46","44.5","45.3","45.5"],["25/10/2022","1.54","46.2","30371","46.8","44.9","45.5","46.2"],["26/10/2022","-1.73","45.4","14202","46.5","45","46.2","45.4"],["27/10/2022","1.76","46.2","36273","47.1","45.3","45.4","46.2"],["30/10/2022","-0.43","46","74917","47.2","45","46.2","46"],["31/10/2022","-2.17","45","10137","45.8","44","46","45"],["02/11/2022","-0.22","44.9","12449","46","44.5","45","44.9"],["03/11/2022","-2.45","43.8","23498","44.2","43.7","44.9","43.8"],["06/11/2022","-1.6","43.1","39039","44.5","40.4","44.5","43.1"],["07/11/2022","-3.02","41.8","32345","42.3","41","41","41.8"],["08/11/2022","5.26","44","569228","48.7","41.8","41.8","44"],["09/11/2022","-4.55","42","107247","44.2","41.6","44","42"],["10/11/2022","-3.81","40.4","46640","42.9","39.6","42","40.4"],["13/11/2022","-3.22","39.1","56896","39.7","39","40.4","39.1"],["14/11/2022","0.26","39.2","23000","39.5","39","39.1","39.2"],["15/11/2022","-0.77","38.9","19267","39.2","38.3","39.2","38.9"],["16/11/2022","-1.54","38.3","9009","38.9","38.1","38.9","38.3"],["17/11/2022","-0.78","38","26589","38.6","38","38","38"],["20/11/2022","-3.95","36.5","23529","38.2","36","38.2","36.5"],["21/11/2022","-1.1","36.1","40706","37.1","35.4","37.1","36.1"],["22/11/2022","13.57","41","1311928","45","38.8","38.8","41"],["23/11/2022","-9.27","37.2","197752","41","36.4","41","37.2"],["24/11/2022","-1.88","36.5","171192","39.8","36.2","37.2","36.5"],["27/11/2022","-1.92","35.8","53641","37.5","35.6","36.5","35.8"],["28/11/2022","-5.31","33.9","182785","36","33.3","35.8","33.9"],["29/11/2022","-4.42","32.4","114565","33.8","31.9","33.8","32.4"],["30/11/2022","-3.7","31.2","36462","32.4","30.4","32.4","31.2"],["01/12/2022","2.56","32","50488","32.9","31.2","31.2","32"],["04/12/2022","1.25","32.4","3065","32.6","31.5","32","32.4"],["05/12/2022","-0.93","32.1","28232","32.4","31.6","32.4","32.1"],["06/12/2022","-0.31","32","46096","32.5","31.8","32.5","32"],["07/12/2022","-3.75","30.8","16820","31.5","30.4","32","30.8"],["08/12/2022","0.97","31.1","8691","31.8","30.4","30.4","31.1"],["11/12/2022","-0.96","30.8","39299","32.5","30.2","31.1","30.8"],["12/12/2022","-1.95","30.2","37092","30.3","30.1","30.8","30.2"],["13/12/2022","0","30.2","31395","30.9","30","30.2","30.2"],["14/12/2022","-0.66","30","37716","30.6","29.2","30.2","30"],["15/12/2022","-11.33","26.6","132563","29.4","26.2","30","26.6"],["18/12/2022","-1.13","26.3","31958","27","25.9","26.3","26.3"],["19/12/2022","-1.9","25.8","42015","26.3","25","26","25.8"],["20/12/2022","2.71","26.5","33751","27","25.5","25.5","26.5"],["21/12/2022","0.75","26.7","54589","27.6","25.8","25.8","26.7"],["22/12/2022","-3","25.9","37289","27.3","25.3","27.3","25.9"],["25/12/2022","-2.32","25.3","35143","25.9","25.1","25.9","25.3"],["26/12/2022","-1.19","25","51941","25.2","24.9","25","25"],["27/12/2022","6","26.5","236933","27.9","24.9","25.2","26.5"],["28/12/2022","-6.42","24.8","81656","27","24.2","27","24.8"],["29/12/2022","0","24.8","159707","25.2","23.1","24","24.8"],["01/01/2023","2.82","25.5","34942","26.1","24.6","25.5","25.5"],["02/01/2023","0.78","25.7","44421","26.6","25.2","26.6","25.7"],["03/01/2023","7.78","27.7","138765","28.4","24.9","24.9","27.7"],["04/01/2023","3.25","28.6","187790","29.6","27.9","27.7","28.6"],["05/01/2023","2.8","29.4","43799","30","28.5","28.6","29.4"],["08/01/2023","1.36","29.8","13448","30.3","29.5","29.5","29.8"],["09/01/2023","-1.34","29.4","126130","31.7","28.8","29.8","29.4"],["10/01/2023","-2.72","28.6","95639","29.7","27.1","28.9","28.6"],["11/01/2023","12.24","32.1","598770","34.4","28.2","28.3","32.1"],["12/01/2023","-0.62","31.9","266941","34","30.8","33","31.9"],["15/01/2023","12.85","36","482091","37.9","32.4","32.5","36"],["16/01/2023","1.11","36.4","158398","37.7","35.3","36.7","36.4"],["17/01/2023","-2.47","35.5","144118","38","34.8","36.4","35.5"],["18/01/2023","0.85","35.8","40363","37.5","35.5","35.5","35.8"],["19/01/2023","-0.56","35.6","37490","36.8","35","35","35.6"],["22/01/2023","3.37","36.8","2449","37.1","37.1","37.1","36.8"],["23/01/2023","-2.72","35.8","53217","38.3","35","36.8","35.8"],["24/01/2023","-1.96","35.1","51395","36.5","34","35.8","35.1"],["25/01/2023","-2.28","34.3","21884","36.8","33.3","35.1","34.3"],["26/01/2023","-9.91","30.9","135734","34.3","30.2","34.3","30.9"],["29/01/2023","-0.65","30.7","35890","31.7","29.4","31.5","30.7"],["30/01/2023","-5.86","28.9","107545","29.9","28.1","29.6","28.9"],["31/01/2023","-3.81","27.8","105733","28.9","27.1","28.9","27.8"],["01/02/2023","-3.24","26.9","146740","28.4","26.6","27.8","26.9"],["02/02/2023","4.09","28","235953","29","26.3","26.9","28"],["05/02/2023","3.57","29","72619","29.4","28","29.2","29"],["06/02/2023","3.79","30.1","210448","30.7","29","29","30.1"],["07/02/2023","3.99","31.3","151732","31.8","30.5","31.8","31.3"],["08/02/2023","1.92","31.9","230276","32.9","31","32","31.9"],["09/02/2023","1.25","32.3","188114","32.9","30.8","32.9","32.3"],["12/02/2023","-3.1","31.3","26851","32.1","30.5","32.1","31.3"],["13/02/2023","-2.24","30.6","38705","32","30","31.8","30.6"],["14/02/2023","2.29","31.3","63464","31.8","30","31.8","31.3"],["15/02/2023","-3.51","30.2","76797","31.6","29.8","31.6","30.2"],["16/02/2023","1.99","30.8","17375","31.5","30","30.4","30.8"],["19/02/2023","1.3","31.2","4296","31.8","30.1","30.8","31.2"],["20/02/2023","-0.64","31","9033","32.3","30.2","31.2","31"],["21/02/2023","-3.55","29.9","17168","30.7","29.5","31","29.9"],["22/02/2023","-6.02","28.1","36947","30.7","27.8","30.7","28.1"],["23/02/2023","-0.71","27.9","12365","29","27.4","28.1","27.9"],["26/02/2023","-3.94","26.8","40764","28.9","26.5","27.9","26.8"],["27/02/2023","-0.75","26.6","14537","26.9","26.5","26.8","26.6"],["28/02/2023","0","26.6","8671","27.6","26.5","26.6","26.6"],["01/03/2023","0.75","26.8","5892","27.7","26.6","26.6","26.8"],["02/03/2023","1.12","27.1","996","27.4","27.4","27.4","27.1"],["05/03/2023","-2.95","26.3","22801","27.9","26","27.9","26.3"],["06/03/2023","1.9","26.8","37847","27.2","26.4","26.3","26.8"],["08/03/2023","1.87","27.3","16878","27.4","26.7","26.8","27.3"],["09/03/2023","-0.73","27.1","2750","27.6","26.8","27.3","27.1"],["12/03/2023","-1.11","26.8","6500","26.8","26.8","26.8","26.8"],["13/03/2023","-1.12","26.5","8390","27.4","26","26.8","26.5"],["14/03/2023","-1.13","26.2","22948","27.5","26","26","26.2"],["15/03/2023","-4.58","25","12654","27","24","26.2","25"],["16/03/2023","2","25.5","12503","26","24.9","25","25.5"],["19/03/2023","0.78","25.7","20011","26.8","25.5","25.5","25.7"],["20/03/2023","-2.72","25","19669","26.7","24.1","25.1","25"],["21/03/2023","0.8","25.2","1232","25.4","25.3","25","25.2"],["22/03/2023","0.4","25.3","486","25.6","25.6","25.2","25.3"],["23/03/2023","0.4","25.4","3629","25.5","25.1","25.3","25.4"],["26/03/2023","7.87","27.4","52604","28","25.3","25.4","27.4"],["27/03/2023","1.09","27.7","7356","27.9","27.4","27.4","27.7"],["28/03/2023","2.89","28.5","19922","29","27.7","27.7","28.5"],["29/03/2023","-2.46","27.8","9774","29","26","29","27.8"],["30/03/2023","-3.24","26.9","10418","27.8","26.5","27.8","26.9"],["02/04/2023","1.12","27.2","14289","27.9","27","26.9","27.2"],["03/04/2023","-2.57","26.5","41184","28.1","25.3","28","26.5"],["04/04/2023","3.77","27.5","21554","28.5","26.1","26.5","27.5"],["09/04/2023","0.36","27.6","13851","28.3","27.5","28.3","27.6"],["10/04/2023","0","27.6","5656","28.1","27.5","28.1","27.6"],["13/04/2023","1.45","28","23445","28.5","27.6","27.6","28"],["16/04/2023","0","28","0","28","28","28","28"],["17/04/2023","0","28","0","28","28","28","28"],["18/04/2023","6.43","29.8","509931","31.4","28.8","30","29.8"],["19/04/2023","-1.34","29.4","113478","30.9","29","30","29.4"],["20/04/2023","-5.44","27.8","45628","29.7","27","29.7","27.8"],["23/04/2023","2.16","28.4","51867","28.9","27.4","28.8","28.4"],["24/04/2023","1.76","28.9","81262","29.7","28.2","28.4","28.9"],["27/04/2023","0","28.9","0","28.9","28.9","28.9","28.9"],["30/04/2023","-4.84","27.5","33054","28.3","27.1","28.9","27.5"],["01/05/2023","-0.36","27.4","28819","28.1","27","28","27.4"],["02/05/2023","-4.01","26.3","24639","27.4","26.1","27","26.3"],["03/05/2023","0.38","26.4","6420","26.7","26","26.3","26.4"],["04/05/2023","-2.27","25.8","28493","26.3","24.1","26.4","25.8"],["07/05/2023","1.16","26.1","7407","26.6","25.5","25.8","26.1"],["08/05/2023","-1.15","25.8","6282","25.9","25.6","26.1","25.8"],["09/05/2023","-1.55","25.4","17670","26.1","24.9","25","25.4"],["10/05/2023","5.51","26.8","15369","28.4","26","25.4","26.8"],["11/05/2023","1.87","27.3","9235","27.7","26.8","26.8","27.3"],["14/05/2023","-0.37","27.2","5377","27.9","27","27","27.2"],["15/05/2023","0.37","27.3","11631","27.8","25.9","27.8","27.3"],["16/05/2023","0.73","27.5","17967","27.8","26","27.3","27.5"],["17/05/2023","0","27.5","275","27.5","27.5","27.5","27.5"],["18/05/2023","0","27.5","0","27.5","27.5","27.5","27.5"],["21/05/2023","3.27","28.4","29370","28.5","26.7","27.5","28.4"],["22/05/2023","-4.93","27","16511","27.1","27","28.4","27"],["23/05/2023","-1.11","26.7","9954","28.2","25.7","27","26.7"],["24/05/2023","1.12","27","3821","27.7","26.7","26.7","27"],["28/05/2023","0","27","486","27","27","27","27"],["29/05/2023","-2.96","26.2","3843","27","26","27","26.2"],["30/05/2023","0","26.2","3316","26.2","26.2","26.2","26.2"],["31/05/2023","-2.29","25.6","2983","26.6","25.2","26.2","25.6"],["01/06/2023","-2.34","25","34426","26","24.5","25.6","25"],["04/06/2023","3.6","25.9","6931","26","25","25","25.9"],["06/06/2023","0.38","26.6","626","27.3","26.4","26.5","26.6"],["07/06/2023","3.01","27.4","4310","27.8","27","26.6","27.4"],["08/06/2023","5.11","28.8","84170","29.3","27","27.4","28.8"],["11/06/2023","-3.82","27.7","31218","29.3","27.4","29.3","27.7"],["12/06/2023","0.36","27.8","3432","28.8","27.4","27.6","27.8"],["13/06/2023","-3.24","26.9","36174","27.3","26.5","27.8","26.9"],["14/06/2023","1.12","27.2","17035","27.7","27","26.9","27.2"],["15/06/2023","2.94","28","56538","29","26.5","27.2","28"],["18/06/2023","-1.07","27.7","13577","28.9","27.4","28","27.7"],["19/06/2023","0.36","27.8","5240","28.3","27.7","27.7","27.8"],["20/06/2023","0.36","27.9","566","28.3","28.3","27.8","27.9"],["21/06/2023","-5.02","26.5","17384","28.3","26","27.9","26.5"],["22/06/2023","-2.26","25.9","22597","27.5","25.3","26","25.9"],["25/06/2023","-1.54","25.5","2828","26.7","25.4","25.4","25.5"],["26/06/2023","3.53","26.4","4193","27","25.5","25.5","26.4"],["27/06/2023","1.14","26.7","10040","27.5","26.3","26.4","26.7"],["28/06/2023","-3.37","25.8","36770","27.4","25.6","26.7","25.8"],["02/07/2023","-2.58","26.4","5170","26.5","26.1","26.1","26.4"],["03/07/2023","-2.27","25.8","27730","27.3","25.2","26.4","25.8"],["04/07/2023","0.39","25.9","9366","27","25.5","25.8","25.9"],["05/07/2023","3.09","26.7","6871","27","26.7","26.7","26.7"],["06/07/2023","0.37","26.8","8147","27","26.7","26.7","26.8"],["09/07/2023","-2.99","26","1941","26.8","26","26.8","26"],["10/07/2023","-1.92","25.5","8238","26.9","25","26","25.5"],["11/07/2023","-1.18","25.2","5354","26.8","24.8","24.8","25.2"],["12/07/2023","3.17","26","10169","26.6","24.9","25.2","26"],["13/07/2023","0.77","26.2","847","26.7","26.4","26","26.2"],["16/07/2023","0.38","26.3","480","26.7","26.2","26.2","26.3"],["17/07/2023","-0.38","26.2","5283","26.6","25.3","26.3","26.2"],["18/07/2023","3.82","27.2","60631","27.7","26.2","26.2","27.2"],["19/07/2023","5.51","28.7","90835","29.7","27","27.1","28.7"],["20/07/2023","0.7","28.9","16862","29.4","28.3","28.7","28.9"],["23/07/2023","-1.73","28.4","17077","28.9","27.8","28.9","28.4"],["24/07/2023","-1.06","28.1","5524","29.1","28","28.4","28.1"],["25/07/2023","-4.27","26.9","34721","28.7","26","28.1","26.9"],["26/07/2023","-0.37","26.8","8639","27.9","26.2","26.9","26.8"],["30/07/2023","0","26.8","1984","27.3","26.8","26.8","26.8"],["31/07/2023","1.87","27.3","11356","27.6","26.7","26.8","27.3"],["01/08/2023","-4.4","26.1","29693","27.7","25.2","27.7","26.1"],["02/08/2023","11.11","29","150908","30","25.8","26","29"],["03/08/2023","12.41","32.6","706190","37.4","29","29","32.6"],["06/08/2023","10.12","35.9","217758","36.5","32.6","32.6","35.9"],["07/08/2023","-11.14","31.9","285419","36.4","31","36.4","31.9"],["08/08/2023","6.58","34","238797","35.8","33","35","34"],["09/08/2023","-6.18","31.9","95281","34.9","31.1","34.9","31.9"],["10/08/2023","-2.82","31","17334","33.1","30.5","33.1","31"],["13/08/2023","-6.74","289.1","51645","323","280","310","289.1"],["14/08/2023","1.73","294.1","10660","299.6","280","280","294.1"],["15/08/2023","0.54","295.7","10487","297","293","294.1","295.7"],["16/08/2023","-3.89","284.2","26033","298.3","275.5","295.7","284.2"],["17/08/2023","2.53","291.4","11473","298.9","288","284.2","291.4"],["20/08/2023","2.88","299.8","7972","303.6","298.9","291.4","299.8"],["21/08/2023","-1.27","296","5160","304","290.8","290.8","296"],["22/08/2023","-1.93","290.3","6109","303","287","303","290.3"],["23/08/2023","1.03","293.3","5408","301.9","283","290.3","293.3"],["24/08/2023","-2.97","284.6","15466","297","273","297","284.6"],["27/08/2023","3.16","293.6","59833","308.6","284.5","284.5","293.6"],["28/08/2023","4.22","306","99884","320","294.4","293.6","306"],["29/08/2023","0","306","10808","306","306","306","306"],["30/08/2023","44.61","442.5","3795815","483","333","333","442.5"],["31/08/2023","-0.75","439.2","1880991","496","430","450","439.2"],["03/09/2023","2.94","452.1","277261","470","442","454","452.1"],["04/09/2023","-4.84","430.2","551937","468.6","420","450","430.2"],["05/09/2023","4.86","451.1","824751","466.8","422.1","430.2","451.1"],["06/09/2023","-0.62","448.3","184466","459","440","441","448.3"],["07/09/2023","-5.71","422.7","170913","440","415","431","422.7"],["10/09/2023","-0.45","420.8","56432","442.7","415","422.7","420.8"],["11/09/2023","-2.97","408.3","108110","434.9","391.1","420.8","408.3"],["12/09/2023","-3.92","392.3","90451","418","390","408.3","392.3"],["13/09/2023","-3.47","378.7","119339","414","371.1","392","378.7"],["14/09/2023","-2.59","368.9","98036","379.8","360.1","378.7","368.9"],["18/09/2023","-5.34","349.2","46035","368.9","340","365","349.2"],["19/09/2023","2.78","358.9","62206","359.6","333.1","349.2","358.9"],["20/09/2023","-3.32","347","65063","370","345","358.9","347"],["21/09/2023","3.86","360.4","51118","364","347","347","360.4"],["26/09/2023","0","360.4","0","360.4","360.4","360.4","360.4"],["27/09/2023","0.08","360.7","13091","369.8","358.3","360.4","360.7"],["28/09/2023","-2.27","352.5","22219","367.2","348.1","360.7","352.5"],["01/10/2023","-0.23","351.7","595","349.9","349.9","352.5","351.7"],["02/10/2023","0","351.7","1998","351.7","351.7","351.7","351.7"],["03/10/2023","0.77","354.4","18954","359.9","341.5","351.7","354.4"],["04/10/2023","-3.08","343.5","49107","357","337","354.4","343.5"],["05/10/2023","-4.05","329.6","12160","340","322.1","343.5","329.6"],["08/10/2023","-13.99","283.5","111204","296","270","296","283.5"],["09/10/2023","-0.11","283.2","56081","288","277","283.5","283.2"],["10/10/2023","1.55","287.6","79167","300","277","283.2","287.6"],["11/10/2023","-0.9","285","20278","290","281.6","287.6","285"],["12/10/2023","2.91","293.3","3715","295.9","292.9","285","293.3"],["15/10/2023","-6.17","275.2","42975","288","270","288","275.2"],["16/10/2023","4.65","288","83881","290","280","275.2","288"],["17/10/2023","0.35","289","812","292.2","288","288","289"],["18/10/2023","0","289","0","289","289","289","289"],["19/10/2023","0.87","291.5","1254","294.8","288","289","291.5"],["22/10/2023","-6.28","273.2","48281","276.9","264","291.5","273.2"],["23/10/2023","-2.27","267","30204","283.9","261.5","273.2","267"],["24/10/2023","2.73","274.3","19500","286.1","263.1","263.1","274.3"],["25/10/2023","2.19","280.3","18992","285.8","271.9","274.3","280.3"],["26/10/2023","1.61","284.8","27135","290","280.3","280.3","284.8"],["29/10/2023","3.76","295.5","1582","296.2","296.2","284.8","295.5"],["30/10/2023","1.18","299","3887","299","299","295.5","299"],["31/10/2023","0.03","299.1","16043","300","299","299","299.1"],["01/11/2023","0.23","299.8","6266","302","290.2","299.1","299.8"],["02/11/2023","-1.97","293.9","3606","308.8","287.8","308.8","293.9"],["05/11/2023","2.52","301.3","21341","314.9","292","293.9","301.3"],["06/11/2023","3.52","311.9","40874","318","308","301.3","311.9"],["07/11/2023","4.42","325.7","29184","330","320","311.9","325.7"],["08/11/2023","21.58","396","1202948","444","330","333","396"],["09/11/2023","-2.93","384.4","199546","408","379.9","408","384.4"],["12/11/2023","0.86","387.7","101137","397","376","376","387.7"],["13/11/2023","-0.67","385.1","17553","388.7","376.1","376.1","385.1"],["14/11/2023","-2.83","374.2","29453","382.9","369.7","385.1","374.2"],["15/11/2023","0.53","376.2","40818","382.9","370","374.2","376.2"],["16/11/2023","-1.49","370.6","39600","383","369.7","376.2","370.6"],["19/11/2023","0.19","371.3","14805","372","369.7","370.6","371.3"],["20/11/2023","-1.29","366.5","11025","386.2","363.9","371.3","366.5"],["21/11/2023","2.48","375.6","13068","380","366.5","366.5","375.6"],["22/11/2023","-1.46","370.1","30067","380","360","375.6","370.1"],["23/11/2023","1.35","375.1","15934","377","360","370.1","375.1"],["26/11/2023","1.97","382.5","15106","386","376","375.1","382.5"],["27/11/2023","0.78","385.5","3812","389","382.5","382.5","385.5"],["28/11/2023","-0.18","384.8","34693","389","377","385.5","384.8"],["29/11/2023","1.07","388.9","10936","389","381.6","384.8","388.9"],["30/11/2023","-1.23","384.1","15699","388","381.6","381.6","384.1"],["03/12/2023","-1.3","379.1","12655","380","378","384.1","379.1"],["04/12/2023","-4.35","362.6","41577","386.7","361","379.1","362.6"],["05/12/2023","3.83","376.5","57274","389.9","371","377.1","376.5"],["06/12/2023","10.7","416.8","367830","422","388.5","376.5","416.8"],["07/12/2023","-3.33","402.9","135502","430.1","400","421","402.9"],["10/12/2023","4.82","422.3","226173","430.8","402.9","402.9","422.3"],["11/12/2023","8.45","458","396433","469.9","430.7","435","458"],["12/12/2023","3.62","474.6","326673","490","460","464.1","474.6"],["13/12/2023","-5.82","447","358647","478.7","433.6","475","447"],["14/12/2023","-2.48","435.9","74329","450","434","447","435.9"],["17/12/2023","-0.6","433.3","15886","447.3","423.2","435.9","433.3"],["18/12/2023","7.48","465.7","167911","469.1","435","448","465.7"],["19/12/2023","0.41","467.6","24897","470","460","465.7","467.6"],["20/12/2023","-0.71","464.3","51878","469.9","461","464","464.3"],["21/12/2023","-1.92","455.4","23696","469","450.1","458","455.4"],["24/12/2023","-0.33","453.9","103001","493.8","442.4","450.1","453.9"],["25/12/2023","-3.11","439.8","65383","456.2","434","451","439.8"],["26/12/2023","-3.52","424.3","119630","440","418","439.8","424.3"],["27/12/2023","-2.52","413.6","47690","423.7","412","418","413.6"],["28/12/2023","-2.9","401.6","73038","412","400.1","412","401.6"],["31/12/2023","-3.39","388","132259","401","382.1","400","388"],["01/01/2024","7.35","416.5","96647","430","388","388","416.5"],["02/01/2024","5.71","440.3","86174","447","416.5","416.5","440.3"],["03/01/2024","-2.13","430.9","8122","437","422","440.3","430.9"],["04/01/2024","-1.81","423.1","17435","434.9","421","430.9","423.1"],["07/01/2024","0.59","425.6","9069","433","406.3","423.1","425.6"],["08/01/2024","-0.66","422.8","32651","434.9","409","425.6","422.8"],["09/01/2024","7.21","453.3","95747","479","428","422.8","453.3"],["10/01/2024","24.35","563.7","1404548","590","453.3","453.3","563.7"],["11/01/2024","-14.05","484.5","1476259","535","468","514.4","484.5"],["14/01/2024","-3.14","469.3","175451","492.9","465.3","481","469.3"],["15/01/2024","-2.3","458.5","86043","476","451.1","470","458.5"],["16/01/2024","-1.11","453.4","34953","472.2","452","452","453.4"],["17/01/2024","-4.28","434","92635","454.7","432.9","453.4","434"],["18/01/2024","-0.35","432.5","135164","450.6","410","450.6","432.5"],["21/01/2024","-3.45","417.6","25397","425.9","411","432.5","417.6"],["22/01/2024","-0.45","415.7","35374","419.9","414.9","419.9","415.7"],["23/01/2024","2.93","427.9","7980","428.2","415.7","415.7","427.9"],["24/01/2024","1.89","436","2703","441.9","428.4","429.9","436"],["25/01/2024","-2.61","424.6","19245","440","417.2","436","424.6"],["28/01/2024","-3.37","410.3","72535","432.9","407","424.6","410.3"],["29/01/2024","0.8","413.6","12935","414.4","411","411","413.6"],["30/01/2024","3.92","429.8","637165","450","400","413.6","429.8"],["31/01/2024","-1.21","424.6","86185","435.8","421.9","429.8","424.6"],["01/02/2024","-2.54","413.8","19410","416.1","405.5","424.6","413.8"],["04/02/2024","0.1","414.2","17584","415","413","413.8","414.2"],["05/02/2024","-0.82","410.8","28672","424.8","409","424.8","410.8"],["06/02/2024","2.36","420.5","24085","427","410","410","420.5"],["07/02/2024","4.64","440","53782","441","420.5","420.5","440"],["08/02/2024","0.3","441.3","19047","445","439","440","441.3"],["11/02/2024","-0.2","440.4","5946","442","436","441.3","440.4"],["12/02/2024","-0.43","438.5","39488","450","425","440.4","438.5"],["13/02/2024","-0.64","435.7","33714","440","431.6","436","435.7"],["14/02/2024","3.47","450.8","113182","468","423","435.7","450.8"],["15/02/2024","0.55","453.3","7539","460","450","460","453.3"],["18/02/2024","3.53","469.3","88936","477.1","450.1","450.1","469.3"],["19/02/2024","-3.96","450.7","48205","467.9","435","460","450.7"],["20/02/2024","-1.02","446.1","85819","465","445","450.7","446.1"],["21/02/2024","0.2","447","20996","455","444","446.1","447"],["22/02/2024","-3.53","431.2","82825","440","425","447","431.2"],["25/02/2024","3.55","446.5","177831","470","435.5","435.5","446.5"],["26/02/2024","1.16","451.7","7865","452.5","447","451","451.7"],["28/02/2024","-0.11","451.2","2346","455","450","451.7","451.2"],["29/02/2024","-1.82","443","20566","453","433.2","451.2","443"],["03/03/2024","4.92","464.8","138143","479.9","444","443","464.8"],["04/03/2024","0.47","467","165769","475.5","455","464.8","467"],["05/03/2024","0.73","470.4","85948","481","466","467","470.4"],["06/03/2024","5.65","497","93532","505","483","470.4","497"],["07/03/2024","-0.18","496.1","28905","503.9","483","490","496.1"],["10/03/2024","5.74","524.6","191534","530.3","490","490","524.6"],["11/03/2024","-0.4","522.5","57094","552.9","519","552.9","522.5"],["12/03/2024","4.63","546.7","199999","550","517.9","522.5","546.7"],["13/03/2024","1.92","557.2","82405","571.9","550","550","557.2"],["14/03/2024","-4.22","533.7","59622","557.2","528.9","557.2","533.7"],["17/03/2024","6.76","569.8","309878","574.9","540","540","569.8"],["18/03/2024","0.65","573.5","193645","585","561.1","580","573.5"],["19/03/2024","5.95","607.6","428795","609.4","573.5","573.5","607.6"],["20/03/2024","2.01","619.8","271901","632","614","614","619.8"],["21/03/2024","1.76","630.7","251545","636","620","625.8","630.7"],["25/03/2024","13.24","714.2","1650376","735.9","650.1","673","714.2"],["26/03/2024","-1.62","702.6","668562","718","664","717.5","702.6"],["27/03/2024","7.71","756.8","2062812","780","704.1","709","756.8"],["28/03/2024","7.94","816.9","2082247","848.6","751.2","751.2","816.9"],["31/03/2024","7.61","879.1","1520085","900","851","851","879.1"],["01/04/2024","-15.82","740","3124727","824","733","801","740"],["02/04/2024","2.57","759","1248812","798.1","742","747","759"],["03/04/2024","-8.25","696.4","606773","766.8","675","755","696.4"],["04/04/2024","-10.8","621.2","777235","690","604","690","621.2"],["07/04/2024","3.64","643.8","448191","661","604","627.4","643.8"],["08/04/2024","-0.73","639.1","158417","667","634.3","667","639.1"],["09/04/2024","1.24","647","936480","701","620","640","647"],["10/04/2024","-6.88","602.5","358362","656.8","588","647","602.5"],["11/04/2024","-9.73","543.9","469186","603.1","531","602.5","543.9"],["14/04/2024","-2.02","532.9","93680","539.9","525","539.9","532.9"],["15/04/2024","-4.33","509.8","239302","550.4","502.2","532.9","509.8"],["16/04/2024","-4.12","488.8","225523","501","483","509.8","488.8"],["17/04/2024","2.27","499.9","49228","505","489.9","490","499.9"],["18/04/2024","-0.28","498.5","48695","500","491","494.7","498.5"],["21/04/2024","-2.95","483.8","47063","493","478.5","498.5","483.8"],["24/04/2024","2.09","493.9","85904","506.8","483.8","483.8","493.9"],["25/04/2024","-2.02","483.9","99765","497.9","474.1","489.9","483.9"],["30/04/2024","7.58","520.6","368006","531.8","499.9","483.9","520.6"],["01/05/2024","19.84","623.9","1716099","647.1","569.9","569.9","623.9"],["02/05/2024","-2.72","606.9","392098","623.7","592.9","621","606.9"],["05/05/2024","-1.33","598.8","124944","629","590.6","629","598.8"],["06/05/2024","0.43","601.4","257797","620.5","575","598.8","601.4"],["07/05/2024","-0.27","599.8","92683","615","584.1","615","599.8"],["08/05/2024","2.88","617.1","226100","628.3","587","600","617.1"],["09/05/2024","0.6","620.8","54755","642","617.1","617.1","620.8"],["12/05/2024","-1.88","609.1","114146","638","597.9","638","609.1"],["15/05/2024","-2.35","594.8","126128","610","580","609.1","594.8"],["16/05/2024","-1.24","587.4","34057","609","575.6","594.8","587.4"],["19/05/2024","-5.84","553.1","231523","599","550","587.4","553.1"],["20/05/2024","-2.87","537.2","136209","552.9","526","553.1","537.2"],["21/05/2024","-2.46","524","56524","540.1","511","537.2","524"],["22/05/2024","-4.6","499.9","128796","518.9","483","511","499.9"],["23/05/2024","0.76","503.7","43809","508","488.9","499.9","503.7"],["26/05/2024","-3.71","485","102560","498","476","498","485"],["27/05/2024","0.62","488","19829","490","483","489","488"],["28/05/2024","3.91","507.1","75207","510.1","477","477","507.1"],["29/05/2024","8.2","548.7","218357","554.8","507.1","507.1","548.7"],["30/05/2024","8.66","596.2","163551","615","560","560","596.2"],["02/06/2024","-4.06","572","68995","594.6","561","596.2","572"],["03/06/2024","4.84","599.7","80872","606","560.1","572","599.7"],["04/06/2024","-5.45","567","58883","599.7","550","599.7","567"],["05/06/2024","-4.71","540.3","129530","584","525.1","567","540.3"],["06/06/2024","-1.28","533.4","42537","551.1","520","540.3","533.4"],["09/06/2024","0.47","535.9","27882","564.9","527.5","533.4","535.9"],["10/06/2024","-2.41","523","42408","532.5","518","535.9","523"],["13/06/2024","-4.34","500.3","70815","524.6","492.1","523","500.3"],["16/06/2024","0.92","504.9","10592","520","496.6","500.3","504.9"],["17/06/2024","2.18","515.9","36547","525.1","505","505","515.9"],["18/06/2024","1.01","521.1","30206","527","518","518.5","521.1"],["19/06/2024","0.83","525.4","20053","536","510","521.1","525.4"],["20/06/2024","-5.12","498.5","39705","525.4","490","525.4","498.5"],["23/06/2024","-1.99","488.6","24359","504.8","485.2","500","488.6"],["24/06/2024","-1.68","480.4","31961","498.9","468","488.6","480.4"],["25/06/2024","2.87","494.2","14223","503","480.4","480.4","494.2"],["26/06/2024","2.55","506.8","18296","514","495.1","500","506.8"],["27/06/2024","0.34","508.5","9270","514.5","501","501","508.5"],["01/07/2024","-1.27","506.7","45038","532","495","514","506.7"],["02/07/2024","-0.2","505.7","8728","523.7","504","506.7","505.7"],["03/07/2024","-0.22","504.6","9698","514.9","491.5","505.7","504.6"],["04/07/2024","2.42","516.8","11488","519.7","504.6","504.6","516.8"],["07/07/2024","0.54","519.6","30505","524.1","512.8","516.8","519.6"],["08/07/2024","-0.12","519","2496","519","519","519","519"],["09/07/2024","-1.21","512.7","33191","520.6","494.3","519","512.7"],["10/07/2024","-2.4","500.4","22331","510","491.1","510","500.4"],["11/07/2024","0.3","501.9","8653","515.9","499","499","501.9"],["14/07/2024","1.69","510.4","40851","519.5","501.9","501.9","510.4"],["15/07/2024","-2.53","497.5","32212","510.4","491.1","510.4","497.5"],["16/07/2024","-0.48","495.1","16604","496","495","497.5","495.1"],["17/07/2024","1.37","501.9","16482","514","497","495.1","501.9"],["18/07/2024","-0.22","500.8","7457","520","487","520","500.8"],["21/07/2024","-2.52","488.2","25619","500.8","485","500.8","488.2"],["22/07/2024","-0.63","485.1","51572","491","473.2","488.2","485.1"],["23/07/2024","-1.22","479.2","72718","488.7","475","485.1","479.2"],["24/07/2024","2.07","489.1","983","498.8","498.8","479.2","489.1"],["25/07/2024","-1.29","482.8","10154","495","476.1","495","482.8"],["28/07/2024","-1.53","475.4","10977","475.4","475.4","475.4","475.4"],["29/07/2024","-1.26","469.4","15946","489.9","465.5","475.4","469.4"],["30/07/2024","-3.62","452.4","69595","468.7","447","469.4","452.4"],["31/07/2024","-2.56","440.8","57469","473.8","440","452.4","440.8"],["01/08/2024","-3.15","426.9","53405","446","426.6","440.8","426.9"],["04/08/2024","-1.03","422.5","41955","444.9","417","426.9","422.5"],["05/08/2024","-9.35","383","226136","438.8","375.1","422","383"],["06/08/2024","1.28","387.9","36622","398.8","375.1","383","387.9"],["07/08/2024","1.01","391.8","73174","419.3","391.2","387.9","391.8"],["08/08/2024","-0.46","390","55547","395","380","391.8","390"],["11/08/2024","0","390","5000","390","390","390","390"],["12/08/2024","0.67","392.6","1533","400.9","390","390","392.6"],["14/08/2024","-4.02","376.8","108716","388","372.2","392.6","376.8"],["15/08/2024","1.25","381.5","30340","392.6","371.5","376.8","381.5"],["18/08/2024","2.04","389.3","69221","395","370","370","389.3"],["19/08/2024","-1.98","381.6","6125","394.5","378.9","382","381.6"],["20/08/2024","3.28","394.1","47186","397","382","381.6","394.1"],["21/08/2024","-2.31","385","5945","392.8","380","394.1","385"],["22/08/2024","0.47","386.8","25376","391.9","380","385","386.8"],["25/08/2024","10.88","428.9","234177","438","390","386.8","428.9"],["26/08/2024","9.77","470.8","1561141","546","459","500","470.8"],["27/08/2024","-2.4","459.5","354026","475","449.2","462","459.5"],["28/08/2024","-2.31","448.9","116817","460","444","459.5","448.9"],["29/08/2024","-0.98","444.5","104414","465","425.4","448.9","444.5"],["01/09/2024","0","444.5","0","444.5","444.5","444.5","444.5"],["02/09/2024","-1.03","439.9","7145","440","439.9","444.5","439.9"],["03/09/2024","-2.21","430.2","11925","435","430","439.9","430.2"],["04/09/2024","-2.12","421.1","8852","440","417.3","440","421.1"],["05/09/2024","3.11","434.2","66971","439","410.1","421.1","434.2"],["10/09/2024","1.31","410.3","9791","422.6","400","405","410.3"],["11/09/2024","-2.83","398.7","20268","402.1","395","400","398.7"],["12/09/2024","-2.16","390.1","10025","409.1","384.7","398.7","390.1"],["15/09/2024","-0.49","388.2","78032","403.9","380","390.1","388.2"],["16/09/2024","-0.57","386","24127","409.7","375.2","388.2","386"],["17/09/2024","0.8","389.1","2463","399.6","377","386","389.1"],["18/09/2024","-0.59","386.8","8015","395.5","383","383.2","386.8"],["19/09/2024","-1.4","381.4","37414","403.9","377","386.8","381.4"],["22/09/2024","0.94","385","775","390","381.4","381.4","385"],["23/09/2024","-1.79","378.1","39199","385","377","385","378.1"],["24/09/2024","-1.06","374.1","37978","385","370","376.1","374.1"],["25/09/2024","-0.94","370.6","37667","384.8","367","384.8","370.6"],["26/09/2024","2.7","380.6","66523","385","369.8","370.6","380.6"],["29/09/2024","1.5","386.3","46035","392","380","380","386.3"],["30/09/2024","3.31","399.1","4534","400","396.8","386.3","399.1"],["01/10/2024","-1.93","391.4","31776","401","385","399.1","391.4"],["06/10/2024","-4.8","372.6","21405","391.4","365","391.4","372.6"],["07/10/2024","7.68","401.2","77103","415","371","372.6","401.2"],["08/10/2024","3.64","415.8","76947","421.8","400","421.8","415.8"],["09/10/2024","-3.92","399.5","72452","406","390.1","415.8","399.5"],["10/10/2024","-3.28","386.4","27062","400","380","380","386.4"],["13/10/2024","-0.98","382.6","15840","388.3","376.8","388.3","382.6"],["14/10/2024","-1.75","375.9","54202","400.7","371.1","400.7","375.9"],["15/10/2024","-1.46","370.4","31887","390","369","390","370.4"],["20/10/2024","4.29","386.3","121082","390","370.4","370.4","386.3"],["21/10/2024","-0.41","384.7","41805","386.3","372.1","386.3","384.7"],["22/10/2024","-1.66","378.3","3212","399.8","377.1","399.8","378.3"],["27/10/2024","-1.59","372.3","15580","385","369","385","372.3"],["28/10/2024","0.11","372.7","28338","385.9","365","372.3","372.7"],["29/10/2024","-0.86","369.5","34973","386","362.8","369.1","369.5"],["30/10/2024","3.79","383.5","139454","391","372","372","383.5"],["31/10/2024","-1.83","376.5","26540","383.4","371","371","376.5"],["03/11/2024","26.69","477","1129653","490","360","376.5","477"],["04/11/2024","13.19","539.9","1672455","542.7","477","477","539.9"],["05/11/2024","1.24","546.6","1552033","558","536","542.9","546.6"],["06/11/2024","-0.46","544.1","308335","549.9","530.3","546","544.1"],["07/11/2024","0.55","547.1","344498","550","530.2","530.2","547.1"],["10/11/2024","-4.24","523.9","305959","547","519.9","547","523.9"],["11/11/2024","2.16","535.2","484598","559.8","513","523.9","535.2"],["12/11/2024","3.14","552","390549","555","535.2","535.2","552"],["13/11/2024","-1.38","544.4","84121","563","525","563","544.4"],["14/11/2024","-6.5","509","184157","544.4","495","544.4","509"],["17/11/2024","0.18","509.9","30924","519.1","509","519","509.9"],["18/11/2024","0","509.9","4982","510","509.8","509.9","509.9"],["19/11/2024","2.47","522.5","33745","553.9","505","509.9","522.5"],["20/11/2024","-4.65","498.2","53450","523.9","495.5","522.5","498.2"],["21/11/2024","-0.46","495.9","41107","507.8","490","490","495.9"],["24/11/2024","-3.89","476.6","29005","496.8","473.1","495.9","476.6"],["25/11/2024","-4.39","455.7","86240","491.8","447.5","489.9","455.7"],["26/11/2024","-0.33","454.2","33041","469","438.7","469","454.2"],["27/11/2024","-2.95","440.8","26246","444","437","454.2","440.8"],["28/11/2024","-2.06","431.7","33050","441.8","427.8","427.8","431.7"],["01/12/2024","-2.04","422.9","49666","443","420","431.7","422.9"],["02/12/2024","3.17","436.3","26833","459.9","425","443.9","436.3"],["03/12/2024","0","436.3","9076","448.9","430","436.3","436.3"],["04/12/2024","0.62","439","30476","448","427.6","436.3","439"],["05/12/2024","0.3","440.3","33755","447.8","437","439","440.3"],["08/12/2024","0.18","441.1","47670","448","440","448","441.1"],["09/12/2024","-0.34","439.6","25776","448","424.1","441.1","439.6"],["10/12/2024","-1.11","434.7","36071","448","430.6","448","434.7"],["11/12/2024","-1.59","427.8","17624","434.7","425","434.7","427.8"],["12/12/2024","-3.16","414.3","59632","425","413","420.1","414.3"],["15/12/2024","-0.63","411.7","17756","420","410","414.3","411.7"],["16/12/2024","0.36","413.2","28813","425","398.5","421","413.2"],["17/12/2024","3.44","427.4","10069","430.5","412.8","412.8","427.4"],["18/12/2024","-1.29","421.9","34871","445.3","412.6","427.4","421.9"],["19/12/2024","-4.53","402.8","108368","430","394.2","410.1","402.8"],["22/12/2024","4","418.9","33741","429.9","401","402.8","418.9"],["23/12/2024","-0.43","417.1","48740","439","412.5","418.9","417.1"],["24/12/2024","1.82","424.7","75753","439","420","417.1","424.7"],["25/12/2024","-2.87","412.5","35627","424.7","408","424.7","412.5"],["26/12/2024","0.63","415.1","42413","420","407","412.5","415.1"],["29/12/2024","-2.72","403.8","64611","414","400.2","415.1","403.8"],["30/12/2024","-3.37","390.2","107232","414.7","383","403.8","390.2"],["31/12/2024","0.38","391.7","174732","400","379.4","390.2","391.7"],["01/01/2025","0.92","395.3","58167","400.6","383.7","391.7","395.3"],["02/01/2025","5.31","416.3","90510","419","408","408","416.3"],["05/01/2025","1.18","421.2","44995","426.9","415","416.3","421.2"],["06/01/2025","2.52","431.8","114005","447.9","421.2","421.2","431.8"],["07/01/2025","1.46","438.1","97127","448","437","431.8","438.1"],["08/01/2025","-1.32","432.3","16275","442.9","426","438.1","432.3"],["09/01/2025","0.21","433.2","22096","441","432","432.3","433.2"],["12/01/2025","0.02","433.3","19437","445","420","433.2","433.3"],["13/01/2025","0.88","437.1","5945","440","423","433.3","437.1"],["14/01/2025","-2.31","427","13446","440.7","423","437.1","427"],["15/01/2025","1.71","434.3","1275","439.9","439.6","427","434.3"],["16/01/2025","2.3","444.3","2799","445.5","444","444","444.3"],["19/01/2025","-0.79","440.8","11266","444.9","429","444.3","440.8"],["20/01/2025","0.18","441.6","25793","446.7","423.3","440.8","441.6"],["21/01/2025","-1.83","433.5","22954","446.9","430","441.6","433.5"],["22/01/2025","-0.07","433.2","54260","447","430","445.5","433.2"],["23/01/2025","-1.52","426.6","16922","445.8","422","433.2","426.6"],["26/01/2025","0.38","428.2","8948","440","426.6","426.6","428.2"],["27/01/2025","-3.71","412.3","27593","418","394.8","428.2","412.3"],["28/01/2025","-0.46","410.4","10469","426","392.1","412.3","410.4"],["29/01/2025","0","410.4","2667","423.8","396","410.4","410.4"],["30/01/2025","-2.78","399","54023","410.4","392","410.4","399"],["02/02/2025","3.21","411.8","13082","415.8","399","399","411.8"],["03/02/2025","-2.23","402.6","21229","410","397.4","411.8","402.6"],["04/02/2025","0.3","403.8","19589","417","400","417","403.8"],["05/02/2025","1.24","408.8","58314","420.8","397","403.8","408.8"],["06/02/2025","1.52","415","37785","416","398.6","413","415"],["09/02/2025","-0.36","413.5","23440","427.9","400.2","415","413.5"],["10/02/2025","2.83","425.2","8533","427.8","425","413.5","425.2"],["11/02/2025","0","425.2","43","425.2","425.2","425.2","425.2"],["12/02/2025","-2.16","416","22915","427.9","400","425.2","416"],["13/02/2025","-2.74","404.6","40649","418","402","418","404.6"],["16/02/2025","-0.02","404.5","23468","417.9","395","404.6","404.5"],["17/02/2025","0.32","405.8","5016","418","402","404.5","405.8"],["18/02/2025","0.79","409","13142","418","400","405.8","409"],["19/02/2025","1.47","415","7748","415","415","409","415"],["20/02/2025","1.73","422.2","43137","425","401","415","422.2"],["23/02/2025","0.92","426.1","27882","427.8","422.2","422.2","426.1"],["24/02/2025","-0.61","423.5","26307","427","405.1","426.1","423.5"],["25/02/2025","7.3","454.4","559053","478","424.9","423.5","454.4"],["26/02/2025","-1.39","448.1","133054","470","441","454.4","448.1"],["27/02/2025","-1","443.6","38248","462.4","441.2","448.1","443.6"],["02/03/2025","0.63","446.4","51250","460","410","460","446.4"],["03/03/2025","4.61","467","79431","478.9","449.9","446.4","467"],["04/03/2025","-4.73","444.9","71950","478.9","436","478.9","444.9"],["05/03/2025","3.69","461.3","55250","462.9","450","444.9","461.3"],["06/03/2025","10.12","508","621527","518","450","461.3","508"],["09/03/2025","1.52","515.7","296357","542","505","525","515.7"],["10/03/2025","-4.5","492.5","210006","537.7","471","516","492.5"],["11/03/2025","-0.32","490.9","270192","505","444","492.5","490.9"],["12/03/2025","1.12","496.4","25728","509.9","473.7","490.9","496.4"],["13/03/2025","-0.87","492.1","35692","505.8","485.1","496.4","492.1"],["17/03/2025","-1.33","489.7","22048","505","480.5","496.3","489.7"],["18/03/2025","-1.43","482.7","27038","508","480","489.7","482.7"],["19/03/2025","-0.39","480.8","84384","498","450","490","480.8"],["20/03/2025","0.94","485.3","9230","488","484","484","485.3"],["23/03/2025","-4.55","463.2","35864","486.9","460.1","485.3","463.2"],["24/03/2025","2.29","473.8","28165","483","455.1","455.1","473.8"],["25/03/2025","3.25","489.2","10367","500","473.9","473.8","489.2"],["26/03/2025","-0.14","488.5","9164","508.2","476.1","489.2","488.5"],["30/03/2025","-0.96","482.8","31556","492.4","471.8","487.5","482.8"],["31/03/2025","-1.28","476.6","29980","499","473.1","490","476.6"],["01/04/2025","-2.58","464.3","137730","477","433","476.6","464.3"],["02/04/2025","-2","455","79071","464.2","448","449","455"],["03/04/2025","-6.73","424.4","90754","473.2","407.5","455","424.4"],["06/04/2025","-3.72","408.6","5692","424.4","400","424.4","408.6"],["07/04/2025","-1.66","401.8","24895","410.6","388","410.6","401.8"],["08/04/2025","-2.59","391.4","10110","419.5","390","401.8","391.4"],["09/04/2025","-3.27","378.6","30555","391.4","375","391.4","378.6"],["10/04/2025","7.03","405.2","93188","430","390","407","405.2"],["14/04/2025","0.89","408.8","57560","418.7","400","418.7","408.8"],["15/04/2025","-1.49","402.7","6403","418","402","418","402.7"],["16/04/2025","-0.4","401.1","137101","411.9","400","402.7","401.1"],["17/04/2025","-0.27","400","26637","410","398","401.1","400"],["20/04/2025","0","400","18800","400","400","400","400"],["21/04/2025","0.88","403.5","40330","417","400","417","403.5"],["22/04/2025","-1.34","398.1","6831","403.1","398","403.5","398.1"],["23/04/2025","6.25","423","51996","440","404","398.1","423"],["24/04/2025","-0.24","422","15404","423","421","422.9","422"],["27/04/2025","0","422","4220","422","422","422","422"],["28/04/2025","-1.42","416","16224","422","404","422","416"],["29/04/2025","-1.54","409.6","48084","422","405","416","409.6"],["04/05/2025","0.1","410","41493","414","404","409.6","410"],["05/05/2025","-1.17","405.2","21775","426.4","404","404","405.2"],["06/05/2025","-0.44","403.4","8072","405.2","402.2","405.2","403.4"],["07/05/2025","2.85","414.9","8157","416","403","403.4","414.9"],["08/05/2025","-2.31","405.3","49666","414.5","402.2","414.9","405.3"],["11/05/2025","-0.67","402.6","57075","405.3","400","405.3","402.6"],["12/05/2025","0.6","405","19845","407","402.6","402.6","405"],["13/05/2025","-0.64","402.4","11371","412.9","400","405","402.4"],["14/05/2025","2.61","412.9","125989","440","402.2","402.4","412.9"],["15/05/2025","0","412.9","0","412.9","412.9","412.9","412.9"],["18/05/2025","-0.1","412.5","1377","413","406.1","412.9","412.5"],["19/05/2025","0.15","413.1","11987","413.1","413","413","413.1"],["20/05/2025","-0.22","412.2","3528","420","402.2","413.1","412.2"],["21/05/2025","-1.87","404.5","18263","412.4","402.2","412.2","404.5"],["22/05/2025","-1.93","396.7","28284","402.5","388.5","400","396.7"],["25/05/2025","0.88","400.2","14617","404","392","392","400.2"],["26/05/2025","1.25","405.2","1173","412","392","400.2","405.2"],["27/05/2025","-0.35","403.8","26750","406","400","405.2","403.8"],["28/05/2025","-1.29","398.6","3947","407.5","395","403.8","398.6"],["29/05/2025","0.53","400.7","17163","414","398","398","400.7"],["03/06/2025","2.12","409.2","1325","414","414","400.7","409.2"],["04/06/2025","0","409.2","0","409.2","409.2","409.2","409.2"],["05/06/2025","-3.08","396.6","32949","409.2","394.9","409.2","396.6"],["08/06/2025","2.04","404.7","87950","408.9","383","396.6","404.7"],["09/06/2025","-2.42","394.9","20478","398","390","404.7","394.9"],["10/06/2025","1.29","400","2544","400","400","394.9","400"],["11/06/2025","0","400","0","400","400","400","400"],["12/06/2025","-2.83","388.7","30766","395.9","386","400","388.7"],["15/06/2025","-0.59","386.4","30052","390","385","390","386.4"],["16/06/2025","1.81","393.4","1377","399.9","395","386.4","393.4"],["17/06/2025","-0.74","390.5","33771","395","386","393.4","390.5"],["18/06/2025","0.03","390.6","29257","396.6","390","390.5","390.6"],["19/06/2025","2.87","401.8","9981","402.3","400","402.3","401.8"],["22/06/2025","0.27","402.9","17130","409.1","400","401.8","402.9"],["23/06/2025","0.74","405.9","982","409.1","409.1","402.9","405.9"],["24/06/2025","0.15","406.5","9765","409.1","395.8","405.9","406.5"],["25/06/2025","0.44","408.3","21070","409.1","392.1","406.5","408.3"],["26/06/2025","-3.01","396","4772","408.3","393.6","408.3","396"],["29/06/2025","0","396","5002","396.1","396","396","396"],["30/06/2025","-1.87","388.6","26428","396","385","396","388.6"],["01/07/2025","0.23","389.5","18862","395","380","395","389.5"],["02/07/2025","-1.46","383.8","4073","396","382","389.5","383.8"],["03/07/2025","0.36","385.2","29300","396","369","383.8","385.2"],["06/07/2025","-2.28","376.4","62858","382","369.8","370","376.4"],["07/07/2025","4.12","391.9","14436","396","377","376.4","391.9"],["08/07/2025","0.13","392.4","4630","395","382","391.9","392.4"],["09/07/2025","-2.19","383.8","8382","384","379.3","379.3","383.8"],["10/07/2025","2.06","391.7","36313","411","376.4","383.8","391.7"],["13/07/2025","0","391.7","98","391.7","391.7","391.7","391.7"],["14/07/2025","-3.01","379.9","5964","391.8","377","391.7","379.9"],["15/07/2025","-1.4","374.6","26782","390","370","379.9","374.6"],["16/07/2025","-0.77","371.7","25439","384.2","370","374.6","371.7"],["17/07/2025","0.19","372.4","64683","380","369","371.7","372.4"],["20/07/2025","4.97","390.9","3127","391","390.8","372.4","390.9"],["21/07/2025","0","390.9","782","390.9","390.9","390.9","390.9"],["22/07/2025","2.94","402.4","9316","407","400","407","402.4"],["23/07/2025","-2.86","390.9","6759","400","387","402.4","390.9"],["24/07/2025","1.2","395.6","2955","399.4","380.2","390.9","395.6"],["27/07/2025","-3.92","380.1","4512","381","380","395.6","380.1"],["28/07/2025","-4.53","362.9","29053","394","349.7","380.1","362.9"],["29/07/2025","6.5","386.5","35696","394.9","370","362.9","386.5"],["30/07/2025","-4.24","370.1","8753","370.1","370","386.5","370.1"],["31/07/2025","1.57","375.9","9411","388.5","370.2","370.1","375.9"],["04/08/2025","4.71","393.6","3133","394","375.1","375.9","393.6"],["05/08/2025","0","393.6","0","393.6","393.6","393.6","393.6"],["06/08/2025","-5.39","372.4","4532","385","366.3","393.6","372.4"],["07/08/2025","0.67","374.9","8358","383.9","372.4","372.4","374.9"],["10/08/2025","1.6","380.9","7024","384","374.9","374.9","380.9"],["11/08/2025","5.09","400.3","51298","405","385.9","380.9","400.3"],["12/08/2025","2.57","410.6","87435","415","390","400.3","410.6"],["13/08/2025","-1.12","406","55361","410.6","391","410.6","406"],["14/08/2025","0","406","0","406","406","406","406"],["17/08/2025","0.37","407.5","8272","410","405","406","407.5"],["18/08/2025","0.52","409.6","18094","410","409","407.5","409.6"],["19/08/2025","0","409.6","0","409.6","409.6","409.6","409.6"],["20/08/2025","-2.37","399.9","25816","405","386","409.6","399.9"],["21/08/2025","-1.68","393.2","4376","404","389","399.9","393.2"],["24/08/2025","1.73","400","3400","400","399.9","393.2","400"],["25/08/2025","-0.28","398.9","62648","400","378","400","398.9"],["26/08/2025","0.85","402.3","17258","410","398","410","402.3"],["27/08/2025","-4.08","385.9","18291","400","385","402.3","385.9"],["28/08/2025","1.71","392.5","4051","396.6","385","385.9","392.5"],["31/08/2025","-3.39","379.2","90257","410","366","392.5","379.2"],["01/09/2025","-4.67","361.5","165948","392.1","356","379.2","361.5"],["02/09/2025","3.65","374.7","70134","375","365.1","365.1","374.7"],["03/09/2025","1.65","380.9","9958","390","372.8","374.7","380.9"],["04/09/2025","0","380.9","0","380.9","380.9","380.9","380.9"],["07/09/2025","0","380.9","0","380.9","380.9","380.9","380.9"],["08/09/2025","0","380.9","9142","380.9","380.9","380.9","380.9"],["09/09/2025","-0.21","380.1","9237","390","377","380.9","380.1"],["10/09/2025","-0.66","377.6","5429","378","368","380.1","377.6"],["11/09/2025","0.42","379.2","10432","386","375","377.6","379.2"],["14/09/2025","-2.29","370.5","64818","389.8","368","372","370.5"],["15/09/2025","1.43","375.8","45117","385.3","370","370.5","375.8"],["16/09/2025","-5.22","356.2","38278","374","340","375.8","356.2"],["17/09/2025","1.97","363.2","9774","380","360","356.2","363.2"],["18/09/2025","1.05","367","15970","375","363.2","363.2","367"],["21/09/2025","0.46","368.7","192","384.8","384.8","367","368.7"],["25/09/2025","-2.17","360.7","29607","384","346","368.7","360.7"],["28/09/2025","4.88","378.3","8367","384.6","360","384.6","378.3"],["29/09/2025","-1.51","372.6","20401","378","368","378.3","372.6"],["30/09/2025","-3.25","360.5","66406","377","360","377","360.5"],["05/10/2025","0.5","362.3","32780","365","362","360.5","362.3"],["08/10/2025","0","362.3","1840","362.3","362.3","362.3","362.3"],["09/10/2025","-0.77","359.5","81523","370","350","362.3","359.5"],["12/10/2025","0","359.5","25648","360","358.9","359.5","359.5"],["15/10/2025","-0.06","359.3","7782","369.9","357.9","358.9","359.3"],["16/10/2025","1.25","363.8","19107","368","359.3","359.3","363.8"],["19/10/2025","-3.99","349.3","42232","369.9","345","369.9","349.3"],["20/10/2025","0","349.3","62930","352","343","349.3","349.3"],["21/10/2025","-2.38","341","12758","359.5","340","345","341"],["22/10/2025","1.29","345.4","16417","350","345","345","345.4"],["23/10/2025","-1.68","339.6","2843","345.4","326.2","345.4","339.6"],["26/10/2025","-1.27","335.3","46966","346","330","339.6","335.3"],["27/10/2025","-1.88","329","20069","329","329","335.3","329"],["28/10/2025","-3.68","316.9","57980","325.7","312.1","329","316.9"],["29/10/2025","-2.08","310.3","30190","316","308","316.9","310.3"],["30/10/2025","1.29","314.3","24221","315","304","304","314.3"],["02/11/2025","0","314.3","0","314.3","314.3","314.3","314.3"],["03/11/2025","0.99","317.4","3174","317.4","317.4","314.3","317.4"],["04/11/2025","0.03","317.5","25081","318","317.4","317.4","317.5"],["05/11/2025","0.41","318.8","6226","339","308","317.5","318.8"],["06/11/2025","3.45","329.8","39875","330","315","318.8","329.8"],["09/11/2025","2.79","339","1972","340","340","329.8","339"],["10/11/2025","-2.04","332.1","2521","340","330","330","332.1"],["11/11/2025","0","332.1","784","332.1","332.1","332.1","332.1"],["12/11/2025","0.36","333.3","11006","342","330","332.1","333.3"],["13/11/2025","0.21","334","2004","334","334","333.3","334"],["16/11/2025","3.23","344.8","13621","352","336","334","344.8"],["17/11/2025","-0.61","342.7","13189","344.8","340","344.8","342.7"],["18/11/2025","0","342.7","0","342.7","342.7","342.7","342.7"],["19/11/2025","0.47","344.3","8415","350","325.4","342.7","344.3"],["20/11/2025","0","344.3","0","344.3","344.3","344.3","344.3"],["23/11/2025","0","344.3","0","344.3","344.3","344.3","344.3"],["24/11/2025","0.67","346.6","10555","350","344.3","344.3","346.6"],["25/11/2025","0","346.6","0","346.6","346.6","346.6","346.6"],["26/11/2025","1.18","350.7","53833","361","346.6","346.6","350.7"],["27/11/2025","-0.2","350","6171","350","350","350.7","350"],["30/11/2025","0","350","179922","361","349.9","350","350"],["01/12/2025","0.06","350.2","124166","359","331","337.4","350.2"],["02/12/2025","2.31","358.3","42798","367.8","353","350.2","358.3"],["03/12/2025","-1.42","353.2","351","331","331","358.3","353.2"],["04/12/2025","-1.78","346.9","15238","353.2","343","353.2","346.9"],["07/12/2025","0.06","347.1","17084","350","336","346.9","347.1"],["08/12/2025","-4.67","330.9","51466","360.4","330","347.1","330.9"],["09/12/2025","0.7","333.2","20787","335","330.9","330.9","333.2"],["10/12/2025","2.28","340.8","89300","375","330","333.2","340.8"],["11/12/2025","-1.23","336.6","19659","342","331.7","340.8","336.6"],["14/12/2025","10.04","370.4","111304","376","336.6","336.6","370.4"],["15/12/2025","-2.89","359.7","40502","361","355","370.4","359.7"],["16/12/2025","-5.34","340.5","144069","365","329.1","359.7","340.5"],["17/12/2025","0.91","343.6","30231","349.9","340.5","340.5","343.6"],["18/12/2025","-3.61","331.2","67067","343.8","322","343.6","331.2"],["21/12/2025","3.08","341.4","21121","355","330","330","341.4"],["22/12/2025","1.08","345.1","68551","350","335.4","341.4","345.1"],["23/12/2025","0.61","347.2","61149","352","342.2","350","347.2"],["24/12/2025","-2.56","338.3","9343","348","328","347.2","338.3"],["25/12/2025","-2.36","330.3","24918","337","328.5","328.5","330.3"],["28/12/2025","-2.42","322.3","62169","330","315","320","322.3"],["29/12/2025","-0.5","320.7","30785","322","315.1","315.1","320.7"],["30/12/2025","5.24","337.5","87925","340","320.7","320.7","337.5"],["31/12/2025","-0.77","334.9","49838","347","326.2","337.5","334.9"],["01/01/2026","-0.6","332.9","591","328.1","328.1","334.9","332.9"],["05/01/2026","3.81","345.6","35997","350","332.9","332.9","345.6"],["06/01/2026","-0.35","344.4","243299","350","330","335","344.4"],["07/01/2026","0.99","347.8","1054","358","344.4","344.4","347.8"],["08/01/2026","0","347.8","7798","347.8","338.1","338.1","347.8"],["12/01/2026","0.03","347.9","1399","348","348","347.8","347.9"],["13/01/2026","0.14","348.4","14482","350","347","348","348.4"],["14/01/2026","0.46","350","68247","358","350","348.4","350"],["15/01/2026","0","350","14350","350","350","350","350"],["19/01/2026","0","350","7","350","350","350","350"],["20/01/2026","-1.34","345.3","7797","352","340","350","345.3"],["21/01/2026","0.55","347.2","27811","350","345","345.3","347.2"],["22/01/2026","0.17","347.8","14383","350","330.2","347.2","347.8"],["26/01/2026","1.01","349.7","6147","350","347.9","346.2","349.7"],["27/01/2026","-2.77","340","45744","340","340","349.7","340"],["28/01/2026","0.62","342.1","94102","345","338","340","342.1"],["29/01/2026","0.76","344.7","56385","345.5","330","342.1","344.7"],["02/02/2026","-2.03","342.8","3397","350","340","349.9","342.8"],["03/02/2026","2.25","350.5","48257","354.8","349","342.8","350.5"],["04/02/2026","0.66","352.8","504","360","360","350.5","352.8"],["05/02/2026","-1.36","348","49764","348.1","348","352.8","348"],["09/02/2026","0","347.8","42","347.8","347.8","347.8","347.8"],["10/02/2026","-1.35","343.1","8836","347.8","339","347.8","343.1"],["11/02/2026","3.44","354.9","51743","355","339","343.1","354.9"],["12/02/2026","-4.2","340","3907","340","340","354.9","340"],["16/02/2026","-1.03","335.8","22777","338","335","335","335.8"],["17/02/2026","0.36","337","4994","337","337","335.8","337"],["18/02/2026","0.09","337.3","13649","340","330.2","340","337.3"],["19/02/2026","0","337.3","3282","337.3","337.3","337.3","337.3"],["23/02/2026","-2.79","327.9","5059","337.3","326","337.3","327.9"],["24/02/2026","1.13","331.6","3677","335","327.9","327.9","331.6"],["25/02/2026","1.72","337.3","86828","353","320","331.6","337.3"],["26/02/2026","-0.68","335","351","325.2","325.2","325.2","335"],["02/03/2026","0.75","321.6","25220","326","311.1","311.1","321.6"],["04/03/2026","0.81","324.2","65270","325","310","321.6","324.2"],["05/03/2026","-2.99","314.5","22652","321.4","312.5","324.2","314.5"],["09/03/2026","-1.12","308.3","15123","319.9","305","319.9","308.3"],["10/03/2026","-0.94","305.4","37345","308.3","302","308.3","305.4"],["11/03/2026","-0.07","305.2","17112","305.5","302","305.4","305.2"],["12/03/2026","-1.02","302.1","14985","305.5","302","305.2","302.1"],["16/03/2026","1.63","306","7379","307","305.5","301.1","306"],["17/03/2026","-1.5","301.4","3514","311.3","300","306","301.4"],["18/03/2026","1.92","307.2","1146","311.4","311.4","301.4","307.2"],["19/03/2026","-2.34","300","4797","300","299.9","307.2","300"],["23/03/2026","-5.7","284.4","48876","299","274.5","301.6","284.4"],["24/03/2026","-1.44","280.3","17477","299","270","299","280.3"],["25/03/2026","-0.96","277.6","30159","291","266","280.3","277.6"],["26/03/2026","-0.72","275.6","32264","278","274","277.6","275.6"],["30/03/2026","-5.01","275.2","15831","280","275.1","289.7","275.2"],["31/03/2026","1.56","279.5","57185","298.9","252.1","275.2","279.5"],["06/04/2026","0.5","280.9","8549","310","278","279.5","280.9"],["09/04/2026","-4.13","269.3","50143","282","263","280.9","269.3"],["13/04/2026","0","271.2","108266","271.4","271.2","271.2","271.2"],["14/04/2026","-2.47","264.5","6568","271.2","261","271.2","264.5"],["15/04/2026","0.34","265.4","32863","265.4","261.4","264.5","265.4"],["16/04/2026","0.26","266.1","8716","270","260","265.4","266.1"],["20/04/2026","1.13","269.3","25527","271","266.3","266.3","269.3"],["23/04/2026","3.34","278.3","10736","283.4","268.2","269.3","278.3"],["27/04/2026","0","278.9","0","278.9","278.9","278.9","278.9"],["28/04/2026","-1.58","274.5","14519","282","267.6","278.9","274.5"],["29/04/2026","-2","269","21176","270","269","274.5","269"],["30/04/2026","-5.32","254.7","106191","277","253.5","269","254.7"],["04/05/2026","1.3","271.7","21952","288","255.1","255.1","271.7"],["05/05/2026","-1.1","268.7","13626","274.5","265","271.7","268.7"],["06/05/2026","-1.94","263.5","74791","278.4","259.9","268.7","263.5"],["07/05/2026","1.71","268","18360","270","266.1","263.5","268"],["11/05/2026","0","267.6","0","267.6","267.6","267.6","267.6"],["12/05/2026","-1.38","263.9","1550","267.8","260","267.6","263.9"],["13/05/2026","-0.27","263.2","18719","268.2","253.6","263.9","263.2"],["14/05/2026","0.49","264.5","7828","265","263.2","263.2","264.5"],["18/05/2026","0","262.9","213","262.6","262.6","262.9","262.9"],["19/05/2026","0","262.9","0","262.9","262.9","262.9","262.9"],["20/05/2026","-3.77","253","9913","254","251","262.9","253"],["25/05/2026","1.11","255.8","19704","260","253","253","255.8"],["26/05/2026","-0.04","255.7","14831","256","255.5","255.8","255.7"],["27/05/2026","-1.41","252.1","7800","255","245","255.7","252.1"],["28/05/2026","-2.66","245.4","29504","251","240","252.1","245.4"],["01/06/2026","0.82","246.3","12752","247","239.9","244.3","246.3"],["02/06/2026","0","246.3","0","246.3","246.3","246.3","246.3"],["03/06/2026","0","246.3","0","246.3","246.3","246.3","246.3"],["04/06/2026","-3.13","238.6","35190","246.3","237","246.3","238.6"],["08/06/2026","1.87","234.3","41624","235.5","226.6","230","234.3"],["09/06/2026","-0.21","233.8","16756","239.9","232","233.9","233.8"],["10/06/2026","2.52","239.7","8841","242.2","237.8","240","239.7"],["11/06/2026","-0.21","239.2","49","222","222","239.7","239.2"],["15/06/2026","0","230.6","0","230.6","230.6","230.6","230.6"],["16/06/2026","-1.56","227","23821","240","221","230.6","227"],["17/06/2026","1.76","231","5773","232.8","228.1","227","231"],["18/06/2026","-0.82","229.1","1555","239.3","222.7","231","229.1"],["22/06/2026","0.09","229.4","499","230","230","230","229.4"],["23/06/2026","-3.36","221.7","5312","230","220","229.4","221.7"],["24/06/2026","0.9","223.7","459","229.7","229.7","221.7","223.7"],["25/06/2026","4.38","233.5","16423","238","224.6","224.6","233.5"],["29/06/2026","1.95","240.9","20329","244.8","235.5","236.3","240.9"],["30/06/2026","-2.86","234","19453","240","222.1","240.9","234"],["01/07/2026","2.52","239.9","7220","242.4","238","234","239.9"],["02/07/2026","-4.96","228","52557","238.8","227","239.9","228"],["06/07/2026","-0.47","232.7","6249","235.5","225.6","233.8","232.7"],["07/07/2026","-0.34","231.9","42406","233","229.1","232.7","231.9"],["08/07/2026","0.73","233.6","9980","235.5","231.9","231.9","233.6"],["09/07/2026","0.64","235.1","10395","236.2","225.2","225.2","235.1"],["13/07/2026","-1.49","231.1","12137","235.5","226.2","234.6","231.1"],["14/07/2026","-0.61","229.7","155","215","215","231.1","229.7"],["15/07/2026","-3.61","221.4","6179","221.4","221.4","229.7","221.4"],["16/07/2026","2.12","226.1","26702","229.4","224.9","221.4","226.1"],["20/07/2026","-2.7","220","1916","220","220","226.1","220"],["21/07/2026","0.86","221.9","4252","222.2","218.8","220","221.9"],["22/07/2026","2.48","227.4","22459","235","222","221.9","227.4"]]
×
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
טוגדר
מספר נייר
462010
סימול
טגדר
ISIN
IL0004620105
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
