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
[["21/07/2016","5","491.7","173925","549","446","480.5","491.7"],["24/07/2016","-0.14","491","17912","491","491","491","491"],["25/07/2016","-0.53","488.4","8274","499","475","475","488.4"],["26/07/2016","-0.41","486.4","275","505","471","505","486.4"],["27/07/2016","1.01","491.3","10691","505","460","486.4","491.3"],["28/07/2016","0.47","493.6","21412","525","468","491.3","493.6"],["31/07/2016","-1.2","487.7","1451","492","473","493.6","487.7"],["01/08/2016","-1.44","480.7","29759","505","465","487.7","480.7"],["02/08/2016","3.16","495.9","5752","500","470","480.7","495.9"],["03/08/2016","-2.94","481.3","22949","500","458.1","495.9","481.3"],["04/08/2016","2.93","495.4","11627","500","471","481","495.4"],["07/08/2016","0.59","498.3","20843","510","456","456","498.3"],["08/08/2016","0.3","499.8","13420","500","482","498.3","499.8"],["09/08/2016","0","499.8","0","499.8","499.8","499.8","499.8"],["10/08/2016","-4.66","476.5","66957","485","470","477.1","476.5"],["11/08/2016","0.73","480","167464","498","480","481.4","480"],["15/08/2016","-2","470.4","17848","476.5","468","476.5","470.4"],["16/08/2016","0.64","473.4","3219","474.9","468","470.4","473.4"],["17/08/2016","-3.46","457","9998","468","456","468","457"],["18/08/2016","-0.26","455.8","10338","456","455.1","455.1","455.8"],["21/08/2016","-1.71","448","11179","455.1","446","455.1","448"],["22/08/2016","0.42","449.9","29870","450","445","449.5","449.9"],["23/08/2016","3.49","465.6","8576","478","440","440","465.6"],["24/08/2016","-1.4","459.1","12332","475","450.3","450.3","459.1"],["25/08/2016","-2","449.9","6231","451","447","459.1","449.9"],["28/08/2016","-1.31","444","17046","447","443","447","444"],["29/08/2016","-2.45","433.1","14253","440.1","431","440.1","433.1"],["30/08/2016","5.38","456.4","5345","460","450","433.1","456.4"],["31/08/2016","0","456.4","3195","469","438.1","438.1","456.4"],["01/09/2016","-0.53","454","2520","459","431","456.4","454"],["04/09/2016","-0.33","452.5","35030","452.6","431","454","452.5"],["05/09/2016","-4.2","433.5","6893","434","432","432","433.5"],["06/09/2016","-0.09","433.1","558","432.2","432.2","432.2","433.1"],["07/09/2016","-0.44","431.2","63799","446","420","433.1","431.2"],["08/09/2016","0.46","433.2","10544","444","420.1","420.1","433.2"],["11/09/2016","-2.33","423.1","2962","425","423","425","423.1"],["12/09/2016","-0.71","420.1","9410","421","420","423.1","420.1"],["13/09/2016","-1.5","413.8","3459","418","413.1","418","413.8"],["14/09/2016","0.17","414.5","462","426","413","413.8","414.5"],["15/09/2016","0.31","415.8","2333","434","414.5","414.5","415.8"],["18/09/2016","0.58","418.2","6231","423","415.8","415.8","418.2"],["19/09/2016","4.42","436.7","81040","456","418.2","418.2","436.7"],["20/09/2016","0","436.7","0","436.7","436.7","436.7","436.7"],["21/09/2016","3.34","451.3","87685","458","413","436.7","451.3"],["22/09/2016","-4.72","430","15599","456","423","451.3","430"],["25/09/2016","3.77","446.2","17388","456","425","456","446.2"],["26/09/2016","0.83","449.9","2169","456","441","446.2","449.9"],["27/09/2016","-1.11","444.9","1683","445","427","427","444.9"],["28/09/2016","1.96","453.6","6124","455","437","437","453.6"],["29/09/2016","0","453.6","0","453.6","453.6","453.6","453.6"],["05/10/2016","-0.55","451.1","198","430","430","453.6","451.1"],["06/10/2016","0","451.1","0","451.1","451.1","451.1","451.1"],["09/10/2016","-4.68","430","4072","430.1","430","430.1","430"],["10/10/2016","-3","417.1","8687","418","417","430","417.1"],["13/10/2016","0","417.1","521","417.1","417.1","417.1","417.1"],["18/10/2016","-0.1","416.7","5443","417.1","401.1","417.1","416.7"],["19/10/2016","-0.02","416.6","354","416.2","416","416.2","416.6"],["20/10/2016","1.34","422.2","2149","432","414","414","422.2"],["25/10/2016","4","439.1","33023","440","417","422.2","439.1"],["26/10/2016","0.2","440","19052","440","439","439.1","440"],["27/10/2016","1.66","447.3","5073","447.9","416.7","416.7","447.3"],["30/10/2016","-1.41","441","370","416","416","447.3","441"],["31/10/2016","-0.25","439.9","2186","440.9","435","441","439.9"],["01/11/2016","0","439.9","0","439.9","439.9","439.9","439.9"],["02/11/2016","-2.77","427.7","14315","428","420.1","420.1","427.7"],["03/11/2016","8.88","465.7","28954","468","439","427.7","465.7"],["06/11/2016","-1.1","460.6","596","450","420","465.7","460.6"],["07/11/2016","0.98","465.1","24037","470","450","460.6","465.1"],["08/11/2016","-2.8","452.1","9801","471.9","430","465.1","452.1"],["09/11/2016","-2.68","440","6750","440","440","452.1","440"],["10/11/2016","0","440","1342","440","440","440","440"],["13/11/2016","0.61","442.7","778","450","430","430","442.7"],["14/11/2016","2.98","455.9","7650","459","450","442.7","455.9"],["15/11/2016","4.28","475.4","26883","484.9","458","455.9","475.4"],["16/11/2016","8.06","513.7","370050","541","475","475.4","513.7"],["17/11/2016","1.58","521.8","67193","548.8","513.7","513.7","521.8"],["20/11/2016","7.36","560.2","92606","562","533","533","560.2"],["21/11/2016","-6.82","522","146991","561","515","561","522"],["22/11/2016","-0.71","518.3","173031","520","489","514","518.3"],["23/11/2016","0.37","520.2","30756","562","495","495","520.2"],["24/11/2016","-0.13","519.5","218864","549.9","500","500","519.5"],["27/11/2016","1.69","528.3","128717","568","515.4","562","528.3"],["28/11/2016","-5.58","498.8","84246","522","498","520","498.8"],["29/11/2016","0.48","501.2","33013","510","480","498.8","501.2"],["30/11/2016","-5.45","473.9","39459","485","468","501.2","473.9"],["01/12/2016","-6.1","445","51252","451","433","450.5","445"],["04/12/2016","-3.6","429","22388","440","425","440","429"],["05/12/2016","-2.52","418.2","87078","450.3","414","425","418.2"],["06/12/2016","5.16","439.8","12271","441","410","411","439.8"],["07/12/2016","-3.77","423.2","810","405","405","439.8","423.2"],["08/12/2016","-7.44","391.7","199346","440","375","423.2","391.7"],["11/12/2016","2.37","401","17216","413.9","381","391.9","401"],["12/12/2016","-1.72","394.1","3027","408.9","380","408.9","394.1"],["13/12/2016","-0.2","393.3","51391","409","361","394.1","393.3"],["14/12/2016","2.82","404.4","12892","405","375.5","393.3","404.4"],["15/12/2016","-2.32","395","12727","405","385","405","395"],["18/12/2016","0.73","397.9","42217","411","369.5","395","397.9"],["19/12/2016","3.37","411.3","5022","411.9","376","397.9","411.3"],["20/12/2016","-0.19","410.5","86720","415","380.1","411.3","410.5"],["21/12/2016","1.49","416.6","23883","418","395","395","416.6"],["22/12/2016","-6.84","388.1","62975","410","377","416.6","388.1"],["25/12/2016","-5.85","365.4","147510","400","360","387","365.4"],["26/12/2016","1.09","369.4","79956","386","364","365.4","369.4"],["27/12/2016","-2.36","360.7","18893","372.8","334.1","369.4","360.7"],["28/12/2016","2.44","369.5","36917","372","360.7","360.7","369.5"],["29/12/2016","-1.76","363","50597","371","350.1","369.5","363"],["01/01/2017","3.39","375.3","3048","389","363","363","375.3"],["02/01/2017","0.16","375.9","21875","388.7","375","388.7","375.9"],["03/01/2017","-0.74","373.1","13242","386.9","361.1","386.9","373.1"],["04/01/2017","-0.64","370.7","80952","374.9","360","373.1","370.7"],["05/01/2017","-0.35","369.4","9516","370","352.2","370.7","369.4"],["08/01/2017","-7.07","343.3","37283","369.4","333.1","369.4","343.3"],["09/01/2017","0.55","345.2","17434","364","340","340","345.2"],["10/01/2017","-0.2","344.5","36716","345","337","343.3","344.5"],["11/01/2017","-1.65","338.8","6568","343","337","343","338.8"],["12/01/2017","5.43","357.2","3511","358.9","337","337","357.2"],["15/01/2017","0","357.2","118","357.1","357.1","357.1","357.2"],["16/01/2017","-3.42","345","14284","369.9","345","357.2","345"],["17/01/2017","-2.72","335.6","9715","350","334","345","335.6"],["18/01/2017","0.21","336.3","5314","341.9","336","335.6","336.3"],["19/01/2017","1.25","340.5","12343","342","340","340","340.5"],["22/01/2017","1.94","347.1","18089","351.5","342","340.5","347.1"],["23/01/2017","-2.05","340","8143","340","340","340","340"],["24/01/2017","0.59","342","17384","342","342","340","342"],["25/01/2017","-0.03","341.9","42520","345","334.6","342","341.9"],["26/01/2017","-0.99","338.5","2180","338.5","338.5","338.5","338.5"],["29/01/2017","-2.07","331.5","67902","347","300","320","331.5"],["30/01/2017","1.93","337.9","22377","345.8","328","330","337.9"],["31/01/2017","-6.04","317.5","8095","320","315","337.9","317.5"],["01/02/2017","-1.48","312.8","28373","330","305","315","312.8"],["02/02/2017","-1.44","308.3","4917","309","306.7","306.7","308.3"],["05/02/2017","-0.45","306.9","500","306","302","302","306.9"],["06/02/2017","2.87","315.7","48497","330","304.2","329.9","315.7"],["07/02/2017","3.93","328.1","78263","339","310","315.7","328.1"],["08/02/2017","5.73","346.9","91266","362","314","314","346.9"],["09/02/2017","1.82","353.2","3260","358.9","317","317","353.2"],["12/02/2017","10.42","390","259308","416","355","353.2","390"],["13/02/2017","1.1","394.3","179549","406","394","394","394.3"],["14/02/2017","8.01","425.9","107686","432","394","394","425.9"],["15/02/2017","0.49","428","46845","430","401.2","429","428"],["16/02/2017","4.07","445.4","298191","468","430.5","430.5","445.4"],["19/02/2017","4.87","467.1","52264","478","466","468","467.1"],["20/02/2017","-1.99","457.8","19640","470","444","467.1","457.8"],["21/02/2017","3.78","475.1","8427","484","455.6","457.8","475.1"],["22/02/2017","-0.15","474.4","6252","480","455","475.1","474.4"],["23/02/2017","-4.09","455","3995","455","455","474.4","455"],["26/02/2017","0.22","456","3005","456","456","455","456"],["27/02/2017","5.02","478.9","3831","482","456","456","478.9"],["28/02/2017","-4.13","459.1","20659","482","455","482","459.1"],["01/03/2017","6.56","489.2","52243","505","459","459.1","489.2"],["02/03/2017","-2.92","474.9","41282","475","460.1","475","474.9"],["05/03/2017","0.23","476","480","479.9","479.9","474.9","476"],["06/03/2017","-1.26","470","2157","470","470","470","470"],["07/03/2017","-0.23","468.9","8370","470","465","470","468.9"],["08/03/2017","-2.13","458.9","17122","465","455","465","458.9"],["09/03/2017","4.6","480","6403","480","480","458.9","480"],["13/03/2017","3.94","498.9","41982","500","462","480","498.9"],["14/03/2017","3.33","515.5","31969","528","500","498.9","515.5"],["15/03/2017","1.07","521","35358","522","515","515.5","521"],["16/03/2017","-13.59","450.2","145726","482","431","521","450.2"],["19/03/2017","-3.44","434.7","20156","448","433","448","434.7"],["20/03/2017","2.9","447.3","33340","457","433","433","447.3"],["21/03/2017","1.39","453.5","23221","459","440.2","459","453.5"],["22/03/2017","-0.68","450.4","145","414","414","453.5","450.4"],["23/03/2017","-2.51","439.1","9727","450.4","439","450.4","439.1"],["26/03/2017","0.07","439.4","682","440","440","439.1","439.4"],["27/03/2017","-0.77","436","864","432","432","439.4","436"],["28/03/2017","-3.44","421","24469","432","420.1","420.1","421"],["29/03/2017","-0.26","419.9","14432","420","412","420","419.9"],["30/03/2017","-4.22","402.2","2896","419.2","400.4","412","402.2"],["02/04/2017","3.26","415.3","3193","420","415","402.2","415.3"],["03/04/2017","-0.99","411.2","2821","414","400.5","415.3","411.2"],["04/04/2017","-2.65","400.3","27934","411.9","400","411.9","400.3"],["05/04/2017","-4.92","380.6","62442","381.1","380","400.3","380.6"],["06/04/2017","-4.97","361.7","1979","380.2","361","380.2","361.7"],["09/04/2017","-0.44","360.1","47718","361.1","360.1","361.1","360.1"],["12/04/2017","0","360.1","18821","361","352.1","360.1","360.1"],["13/04/2017","0","360.1","0","360.1","360.1","360.1","360.1"],["18/04/2017","-1.17","355.9","840","352","351","351","355.9"],["19/04/2017","6.72","379.8","15110","383","350.1","350.1","379.8"],["20/04/2017","3.45","392.9","8042","400","369","379.8","392.9"],["23/04/2017","-2.42","383.4","624","366","365","365","383.4"],["24/04/2017","-1.85","376.3","701","365","365","365","376.3"],["25/04/2017","-0.35","375","227","366","365","365","375"],["26/04/2017","0","375","75","375","375","375","375"],["27/04/2017","-1.79","368.3","1230","365","365","365","368.3"],["30/04/2017","0.05","368.5","259","370","370","368.3","368.5"],["03/05/2017","0.16","369.1","3133","370","360","360","369.1"],["04/05/2017","2.52","378.4","3133","380","365","369.1","378.4"],["07/05/2017","0","378.4","227","378.4","378.4","378.4","378.4"],["08/05/2017","-1.24","373.7","493","360","360","360","373.7"],["09/05/2017","-3.67","360","6188","360","360","373.7","360"],["10/05/2017","0","360","1685","360","360","360","360"],["11/05/2017","0.78","362.8","7251","370","360","360","362.8"],["14/05/2017","0","362.8","0","362.8","362.8","362.8","362.8"],["15/05/2017","0.17","363.4","14323","370","360","362.8","363.4"],["16/05/2017","3.27","375.3","67195","407","358","363.4","375.3"],["17/05/2017","-0.61","373","5229","400","363","400","373"],["18/05/2017","4.66","390.4","2616","395","370","373","390.4"],["21/05/2017","2.31","399.4","19397","420","370","390.4","399.4"],["22/05/2017","5.66","422","25209","486","395","399.4","422"],["23/05/2017","-0.4","420.3","10692","421","398","420.2","420.3"],["24/05/2017","0","420.3","0","420.3","420.3","420.3","420.3"],["25/05/2017","5.07","441.6","7189","469.9","400","420.3","441.6"],["28/05/2017","0.05","441.8","32","458","458","441.6","441.8"],["29/05/2017","-1.47","435.3","3360","472","430","441.8","435.3"],["01/06/2017","-4.36","416.3","3289","430","410","430","416.3"],["04/06/2017","-1.51","410","13145","410","410","416.3","410"],["05/06/2017","6.2","435.4","20809","450","407","407","435.4"],["06/06/2017","1.03","439.9","17158","460","435","435.4","439.9"],["07/06/2017","10.93","488","59922","520","455","439.9","488"],["08/06/2017","-5.59","460.7","83262","509.8","460","482.5","460.7"],["11/06/2017","4.43","481.1","47671","487","460","460","481.1"],["12/06/2017","-3.2","465.7","23576","476.3","461","481.1","465.7"],["13/06/2017","-0.26","464.5","521","461","461","461","464.5"],["14/06/2017","6.82","496.2","75314","510","460","485.9","496.2"],["15/06/2017","1.39","503.1","8095","512","480.2","490","503.1"],["18/06/2017","-1.33","496.4","1529","493.1","493.1","503.1","496.4"],["19/06/2017","-5.96","466.8","52498","501.9","450","501.9","466.8"],["20/06/2017","-3.13","452.2","18341","460","449","460","452.2"],["21/06/2017","-0.22","451.2","3551","452","444","452.2","451.2"],["22/06/2017","-0.49","449","635","444","444","444","449"],["25/06/2017","-1.89","440.5","1918","440","440","449","440.5"],["26/06/2017","0","440.5","278","440.5","440.5","440.5","440.5"],["27/06/2017","0.14","441.1","492","445","440.5","440.5","441.1"],["28/06/2017","-0.09","440.7","184","441","431.1","441","440.7"],["29/06/2017","-1.45","434.3","2658","470","431.1","431.1","434.3"],["02/07/2017","-4.21","416","2463","420","416","420","416"],["03/07/2017","3.58","430.9","955","463","416","416","430.9"],["04/07/2017","0","430.9","0","430.9","430.9","430.9","430.9"],["05/07/2017","4.92","452.1","2382","456","425","430.9","452.1"],["06/07/2017","-1.97","443.2","11642","470","435","435","443.2"],["09/07/2017","2.48","454.2","12263","471","452","443.2","454.2"],["10/07/2017","-0.04","454","31","440.6","434","454.2","454"],["11/07/2017","2.33","464.6","135767","468.6","429.5","440","464.6"],["12/07/2017","-3.66","447.6","40947","460","435","464.6","447.6"],["13/07/2017","-2.28","437.4","24094","464.5","435","447.6","437.4"],["16/07/2017","0.57","439.9","1665","450","434.2","434.2","439.9"],["17/07/2017","0.23","440.9","471","450","439.9","450","440.9"],["18/07/2017","-0.36","439.3","297","430.1","430.1","440.9","439.3"],["19/07/2017","-1.75","431.6","30533","441","425.2","430","431.6"],["20/07/2017","1.23","436.9","23420","453.8","430","431.6","436.9"],["23/07/2017","-0.39","435.2","1596","435","430","435","435.2"],["24/07/2017","1.01","439.6","5328","440","435","435","439.6"],["25/07/2017","-0.2","438.7","23696","452.8","435","439.6","438.7"],["26/07/2017","-1.98","430","21805","430.1","430","438.7","430"],["27/07/2017","4.02","447.3","4961","453.8","436","430","447.3"],["30/07/2017","0.51","449.6","23390","449.9","435","447.3","449.6"],["31/07/2017","0.56","452.1","37652","465","436","436","452.1"],["02/08/2017","0","452.1","0","452.1","452.1","452.1","452.1"],["03/08/2017","-1.48","445.4","1069","440","440","452.1","445.4"],["06/08/2017","-0.76","442","618","435","435","435","442"],["07/08/2017","-1.58","435","1936","435","435","442","435"],["08/08/2017","0","435","6842","435","434","435","435"],["09/08/2017","-0.57","432.5","855","430","428","430","432.5"],["10/08/2017","-0.02","432.4","60","428","428","432.5","432.4"],["13/08/2017","-2.41","422","3418","422.2","422","432.4","422"],["14/08/2017","-5.21","400","32836","400","400","400","400"],["15/08/2017","1.25","405","7962","405","405","405","405"],["16/08/2017","0.3","406.2","268","413","413","413","406.2"],["17/08/2017","-0.66","403.5","370","394.1","385.8","406.2","403.5"],["20/08/2017","-7.46","373.4","26976","381","370","381","373.4"],["21/08/2017","-1.93","366.2","1070","370","360.3","360.3","366.2"],["22/08/2017","-1.09","362.2","14053","363","360","360","362.2"],["23/08/2017","5.63","382.6","11815","383","369","362.2","382.6"],["24/08/2017","0.29","383.7","2272","390","382.6","382.6","383.7"],["27/08/2017","2.03","391.5","4009","395","370","370","391.5"],["28/08/2017","-0.03","391.4","379","391","391","391.5","391.4"],["29/08/2017","4.19","407.8","3112","420","391","391.4","407.8"],["30/08/2017","0.86","411.3","9138","430","391.2","407.8","411.3"],["31/08/2017","4.67","430.5","1963","436","430","430","430.5"],["03/09/2017","-5.18","408.2","51833","449","380.1","420","408.2"],["04/09/2017","0.86","411.7","139834","454","397.4","420","411.7"],["05/09/2017","-1.55","405.3","178625","442","400","411.7","405.3"],["06/09/2017","1.51","411.4","36527","431","405.3","405.3","411.4"],["07/09/2017","22.02","502","372971","550","450","450","502"],["10/09/2017","19.66","600.7","718043","610","539.9","540","600.7"],["11/09/2017","-5.78","566","165600","600.7","550","600.7","566"],["12/09/2017","-7.39","524.2","101256","545.1","515","566","524.2"],["13/09/2017","8.72","569.9","170385","595","537.6","537.7","569.9"],["14/09/2017","0.33","571.8","29791","586","540","569.9","571.8"],["17/09/2017","2.48","586","23439","586","585.9","586","586"],["18/09/2017","5.78","619.9","177020","635.9","568.4","586","619.9"],["19/09/2017","3.29","640.3","84009","650","620","620","640.3"],["24/09/2017","1.06","647.1","39359","660","630","640.3","647.1"],["25/09/2017","-1.53","637.2","141581","669","577.7","620","637.2"],["26/09/2017","4.71","667.2","28329","673","637.2","637.2","667.2"],["27/09/2017","2.31","682.6","193546","690.5","625","625","682.6"],["28/09/2017","1.99","696.2","203425","699.9","669","680","696.2"],["01/10/2017","2.7","715","160576","715","696.2","696.2","715"],["02/10/2017","-1.22","706.3","96219","724","690","715","706.3"],["03/10/2017","2.68","725.2","266456","729.9","660","723","725.2"],["08/10/2017","0.55","729.2","25266","730","704.2","725.2","729.2"],["09/10/2017","-0.11","728.4","221371","738","720","733","728.4"],["10/10/2017","-1.89","714.6","12492","725","700","725","714.6"],["15/10/2017","2.73","734.1","58620","736","685","690","734.1"],["16/10/2017","2.13","749.7","484970","750","730","734.1","749.7"],["17/10/2017","-4.6","715.2","256632","749.8","700","749.7","715.2"],["18/10/2017","-6.77","666.8","91514","712","650","712","666.8"],["19/10/2017","-2.11","652.7","60924","666.8","633","660","652.7"],["22/10/2017","-3.13","632.3","47069","680","606","652.7","632.3"],["23/10/2017","-4.27","605.3","53967","634","603.3","632.3","605.3"],["24/10/2017","-0.71","601","102790","610","600","605.3","601"],["25/10/2017","5.26","632.6","56726","663.5","601","601","632.6"],["26/10/2017","6.73","675.2","39031","677","632.6","632.6","675.2"],["29/10/2017","2.61","692.8","10011","700","680","675.2","692.8"],["30/10/2017","-3.55","668.2","84062","699.4","650","699.4","668.2"],["31/10/2017","-0.49","664.9","2187","668.2","640","640","664.9"],["01/11/2017","4.48","694.7","16623","700","640.1","700","694.7"],["02/11/2017","-1.15","686.7","20218","699","640.1","694.7","686.7"],["05/11/2017","-3.42","663.2","10020","699.8","645.5","655","663.2"],["06/11/2017","-1.75","651.6","20205","663.2","645","663.2","651.6"],["07/11/2017","1.78","663.2","1025","675","640","675","663.2"],["08/11/2017","-0.09","662.6","8217","663.2","650.1","663.2","662.6"],["09/11/2017","-6.73","618","114433","674.9","606.6","674.9","618"],["12/11/2017","2.46","633.2","1733","674.9","618","674.9","633.2"],["13/11/2017","-3.66","610","41383","660","610","660","610"],["14/11/2017","7.57","656.2","4075","671","610","610","656.2"],["15/11/2017","0.09","656.8","2095","657","656.2","656.2","656.8"],["16/11/2017","6.29","698.1","151768","727.7","612.1","670","698.1"],["19/11/2017","0.06","698.5","38658","723.9","650.1","650.1","698.5"],["20/11/2017","-1.19","690.2","26392","710","650","710","690.2"],["21/11/2017","-0.57","686.3","285","663.6","642.2","690.2","686.3"],["22/11/2017","-4.85","653","106329","680","610","686.3","653"],["23/11/2017","-5.64","616.2","49381","640","610","640","616.2"],["26/11/2017","-3","597.7","148618","628","580","616.2","597.7"],["27/11/2017","1.89","609","62606","659.8","606.1","622","609"],["28/11/2017","8.36","659.9","89057","670","608","608","659.9"],["29/11/2017","0.85","665.5","7707","675","626","659.9","665.5"],["30/11/2017","-1.1","658.2","30645","690","632.3","665.5","658.2"],["03/12/2017","-5.59","621.4","107883","660","581","658.2","621.4"],["04/12/2017","-3.2","601.5","40220","669.9","590.4","621.4","601.5"],["05/12/2017","0.55","604.8","12181","648.8","585","601.5","604.8"],["06/12/2017","-2.61","589","19873","595","585","604.8","589"],["07/12/2017","2.07","601.2","7251","609.9","567.7","580.1","601.2"],["10/12/2017","-9.31","545.2","103717","590","540","601.2","545.2"],["11/12/2017","0.53","548.1","40590","573","545.2","545.2","548.1"],["12/12/2017","-3.69","527.9","66142","573","525","573","527.9"],["13/12/2017","-4.64","503.4","100491","525","482","525","503.4"],["14/12/2017","4.29","525","61343","525","485","485","525"],["17/12/2017","0","525","0","525","525","525","525"],["18/12/2017","-8.82","478.7","126084","500","475","490","478.7"],["19/12/2017","-0.77","475","44887","481","475","478.7","475"],["20/12/2017","4.21","495","6494","495","495","475","495"],["21/12/2017","2.02","505","2025","510","480","505","505"],["24/12/2017","-1.56","497.1","300","468","468","468","497.1"],["25/12/2017","-4.93","472.6","55559","482","470","480","472.6"],["26/12/2017","-1.74","464.4","38126","472.6","461","472.6","464.4"],["27/12/2017","-2.56","452.5","14028","485","450","485","452.5"],["28/12/2017","0.11","453","81566","453.1","451","451","453"],["31/12/2017","0.66","456","29416","460","455","455","456"],["01/01/2018","1.12","461.1","11698","480","460.1","480","461.1"],["02/01/2018","4.4","481.4","7756","485","461.1","461.1","481.4"],["03/01/2018","-1.6","473.7","10006","480","470","470","473.7"],["04/01/2018","0.65","476.8","2770","477","467","467","476.8"],["07/01/2018","2.35","488","3065","488","488","476.8","488"],["08/01/2018","-1.07","482.8","1851","482","482","488","482.8"],["09/01/2018","-1.04","477.8","12940","482","470","482.8","477.8"],["10/01/2018","-1.88","468.8","36955","473","467","471.5","468.8"],["11/01/2018","0.55","471.4","21920","482","467","468.8","471.4"],["14/01/2018","-1","466.7","96356","469","462.5","471.4","466.7"],["15/01/2018","-0.71","463.4","18570","477","462","477","463.4"],["16/01/2018","-0.95","459","46057","462","457","461.1","459"],["17/01/2018","-1.07","454.1","1952","454.2","454","454.2","454.1"],["18/01/2018","0","454.1","704","454","454","454","454.1"],["21/01/2018","-0.46","452","25097","454","451","454","452"],["22/01/2018","-0.38","450.3","4822","451.1","445","452","450.3"],["23/01/2018","0","450.3","81","450","450","450.3","450.3"],["24/01/2018","-2.95","437","81859","452","435","450.3","437"],["25/01/2018","0.09","437.4","112847","440","436","437","437.4"],["28/01/2018","0.69","440.4","19747","442","438","437.4","440.4"],["29/01/2018","-0.5","438.2","24042","440","438","440","438.2"],["30/01/2018","-0.11","437.7","5401","440","437","437","437.7"],["31/01/2018","0.05","437.9","19476","440","435","440","437.9"],["01/02/2018","8.08","473.3","74312","481","437.9","437.9","473.3"],["04/02/2018","-0.57","470.6","6349","482","442.1","473.3","470.6"],["05/02/2018","0","470.6","706","470.6","470.6","470.6","470.6"],["06/02/2018","-9.94","423.8","91613","461.8","392.5","470.6","423.8"],["07/02/2018","1.44","429.9","13778","461.6","425","435","429.9"],["08/02/2018","0","429.9","0","429.9","429.9","429.9","429.9"],["11/02/2018","0","429.9","0","429.9","429.9","429.9","429.9"],["12/02/2018","-2.28","420.1","4201","420.2","420","429.9","420.1"],["13/02/2018","4.71","439.9","3295","440","439","439","439.9"],["14/02/2018","0.57","442.4","44468","450","420","439.9","442.4"],["15/02/2018","-1.42","436.1","24440","442","425","430","436.1"],["18/02/2018","2.89","448.7","146017","464","440","440","448.7"],["19/02/2018","-0.8","445.1","24546","464","440","448.7","445.1"],["20/02/2018","-1.66","437.7","8798","440","430","440","437.7"],["21/02/2018","-3.84","420.9","73008","444.8","418","437.7","420.9"],["22/02/2018","0.78","424.2","14741","432.8","403","420.9","424.2"],["25/02/2018","4.83","444.7","36276","455","420","420","444.7"],["26/02/2018","0.4","446.5","47680","464","430","444.7","446.5"],["27/02/2018","-2.53","435.2","3029","450","424.1","424.1","435.2"],["28/02/2018","0.9","439.1","55778","450","420","424.3","439.1"],["04/03/2018","0","439.1","0","439.1","439.1","439.1","439.1"],["05/03/2018","-0.09","438.7","73887","470.6","420","439.1","438.7"],["06/03/2018","-2.8","426.4","14619","430","417.1","438.7","426.4"],["07/03/2018","-9.31","386.7","119182","434.8","382.1","434.8","386.7"],["08/03/2018","3.21","399.1","22627","404.5","386.7","386.7","399.1"],["11/03/2018","7.84","430.4","48054","435","410","430","430.4"],["12/03/2018","3.35","444.8","40971","444.9","438","438","444.8"],["13/03/2018","-0.38","443.1","10405","445","431.9","444.8","443.1"],["14/03/2018","1.2","448.4","10520","459","445","448.9","448.4"],["15/03/2018","4.28","467.6","102673","470","462","462","467.6"],["18/03/2018","-1.11","462.4","3052","475","457","467.6","462.4"],["19/03/2018","-3.83","444.7","2148","448.5","432.1","462.4","444.7"],["20/03/2018","0.07","445","6919","445","440","444.7","445"],["21/03/2018","-4.94","423","17004","440","421","445","423"],["22/03/2018","-0.05","422.8","13035","423.1","420","423","422.8"],["25/03/2018","-4.97","401.8","12059","414","400","414","401.8"],["26/03/2018","-1.69","395","20135","395","390","401.8","395"],["27/03/2018","0","395","56427","410","394","395","395"],["28/03/2018","-0.91","391.4","15826","400.1","390","395","391.4"],["29/03/2018","-0.08","391.1","437","390","390","390","391.1"],["01/04/2018","5.22","411.5","44360","419","400","391.1","411.5"],["02/04/2018","-4.74","392","21599","392","392","411.5","392"],["03/04/2018","-4.44","374.6","44505","392","372","392","374.6"],["04/04/2018","-0.24","373.7","988","392","372","392","373.7"],["08/04/2018","-1.28","368.9","26331","380","366","366","368.9"],["09/04/2018","-1.98","361.6","72990","391.9","360","379","361.6"],["10/04/2018","2.24","369.7","6118","378.8","345","365","369.7"],["11/04/2018","-6.68","345","122033","379","345","369.7","345"],["12/04/2018","1.71","350.9","4959","360","345","360","350.9"],["15/04/2018","0.06","351.1","468","360","351","360","351.1"],["16/04/2018","6.92","375.4","27887","399","360","360","375.4"],["17/04/2018","6.26","398.9","8003","399","398.9","398.9","398.9"],["22/04/2018","-0.65","396.3","25623","423","361","398.9","396.3"],["23/04/2018","2.45","406","6471","423","361.1","396.3","406"],["24/04/2018","-0.37","404.5","293","396","361","361","404.5"],["25/04/2018","0","404.5","0","404.5","404.5","404.5","404.5"],["26/04/2018","1.63","411.1","1182","422.7","400.5","404.5","411.1"],["29/04/2018","-7.54","380.1","11464","400","380","411.1","380.1"],["30/04/2018","-3.97","365","59994","380.1","365","380.1","365"],["01/05/2018","0","365","1278","390","365","390","365"],["02/05/2018","0","365","653","365","365","365","365"],["03/05/2018","0","365","0","365","365","365","365"],["06/05/2018","-0.27","364","5427","365","357.7","365","364"],["07/05/2018","0","364","18","369","369","369","364"],["08/05/2018","-4.37","348.1","1974","369","348","369","348.1"],["09/05/2018","-1.18","344","1968","346","342","348.1","344"],["10/05/2018","-3.08","333.4","2204","358.9","333","344","333.4"],["13/05/2018","1.5","338.4","6606","357.9","333.4","333.4","338.4"],["14/05/2018","1.09","342.1","4139","356.9","336.2","338.4","342.1"],["15/05/2018","3.45","353.9","59661","358","345","345","353.9"],["16/05/2018","-4.92","336.5","85842","368","333.4","368","336.5"],["17/05/2018","-0.89","333.5","29571","336.6","332.6","333","333.5"],["21/05/2018","-0.27","332.6","62162","366","329","333.5","332.6"],["22/05/2018","0.12","333","9301","333","332.6","332.6","333"],["23/05/2018","0.9","336","16859","336","327.1","333","336"],["24/05/2018","0.42","337.4","32497","340","336","336","337.4"],["27/05/2018","0","337.4","0","337.4","337.4","337.4","337.4"],["28/05/2018","-0.27","336.5","6410","340","333.3","340","336.5"],["29/05/2018","-0.89","333.5","2071","335.1","333.3","335.1","333.5"],["30/05/2018","-3.66","321.3","4038","328","321","328","321.3"],["31/05/2018","-0.06","321.1","26266","323","317.1","321.3","321.1"],["03/06/2018","1.9","327.2","3842","336","323","323","327.2"],["04/06/2018","0","327.2","10","326","326","327.2","327.2"],["05/06/2018","0.46","328.7","29500","330","326","326","328.7"],["06/06/2018","0.4","330","4204","330","330","328.7","330"],["07/06/2018","4","343.2","20551","362.9","340","340","343.2"],["10/06/2018","3.26","354.4","8152","360","346","346","354.4"],["11/06/2018","-8.58","324","140313","354.4","323.5","323.5","324"],["12/06/2018","0","324","130","337.8","324","324","324"],["13/06/2018","3.21","334.4","2799","340","320.6","340","334.4"],["14/06/2018","-4.28","320.1","31249","320.5","320.1","334.4","320.1"],["17/06/2018","5.09","336.4","4941","340","320.1","340","336.4"],["18/06/2018","-4.73","320.5","4981","322","320.1","322","320.5"],["19/06/2018","-0.09","320.2","1677","320.1","320.1","320.5","320.2"],["20/06/2018","0","320.2","3","339.4","339.4","339.4","320.2"],["21/06/2018","-1.31","316","21838","316.1","305.1","320.2","316"],["24/06/2018","-4.11","303","4021","303","303","303","303"],["25/06/2018","0","303","170","303","303","303","303"],["26/06/2018","-0.07","302.8","40457","304","301.3","303","302.8"],["27/06/2018","-0.59","301","34117","301.3","301","302.8","301"],["28/06/2018","-0.13","300.6","286","301","293.5","301","300.6"],["01/07/2018","0","300.6","12","295","295","300.6","300.6"],["02/07/2018","-0.1","300.3","88","336","292","300.6","300.3"],["03/07/2018","10.16","330.8","33796","335","310","330","330.8"],["04/07/2018","0","330.8","0","330.8","330.8","330.8","330.8"],["05/07/2018","-1.36","326.3","3015","335.9","299","330.8","326.3"],["08/07/2018","0","326.3","0","326.3","326.3","326.3","326.3"],["09/07/2018","3.25","336.9","3096","352","335.8","335.8","336.9"],["10/07/2018","11.64","376.1","66833","390","370","370","376.1"],["11/07/2018","-1.54","370.3","522","350","350","376.1","370.3"],["12/07/2018","0","370.3","0","370.3","370.3","370.3","370.3"],["15/07/2018","10.02","407.4","52932","444","388","370.3","407.4"],["16/07/2018","-4.64","388.5","16605","400","385","407.4","388.5"],["17/07/2018","-0.9","385","9178","385","385","388.5","385"],["18/07/2018","1.14","389.4","37808","423","385","385","389.4"],["19/07/2018","-0.87","386","35987","386","386","389.4","386"],["23/07/2018","1.27","390.9","10116","395","386","386","390.9"],["24/07/2018","-0.74","388","7214","401","372","390.9","388"],["25/07/2018","-0.1","387.6","114","380","380","388","387.6"],["26/07/2018","-0.18","386.9","689","385","385","385","386.9"],["29/07/2018","0","386.9","0","386.9","386.9","386.9","386.9"],["30/07/2018","2.17","395.3","14377","401","379","379","395.3"],["31/07/2018","4.15","411.7","59232","429.7","383.5","395.3","411.7"],["01/08/2018","0","411.7","0","411.7","411.7","411.7","411.7"],["02/08/2018","0.85","415.2","553","425","425","425","415.2"],["05/08/2018","-1.97","407","173203","415.2","400","415.2","407"],["06/08/2018","0.39","408.6","10354","410","373.1","407","408.6"],["07/08/2018","0","408.6","0","408.6","408.6","408.6","408.6"],["08/08/2018","-0.02","408.5","38266","408.6","408.5","408.6","408.5"],["09/08/2018","-1.64","401.8","363133","437.5","399","430","401.8"],["12/08/2018","4.33","419.2","28107","434.9","399","401.8","419.2"],["13/08/2018","-1.5","412.9","11685","429.9","405","419.2","412.9"],["14/08/2018","0","412.9","147500","429.9","412.7","412.9","412.9"],["15/08/2018","0.31","414.2","66702","435","395","412.9","414.2"],["16/08/2018","-0.99","410.1","92199","414.2","410.1","414.2","410.1"],["19/08/2018","6.83","438.1","72987","450","425","410.1","438.1"],["20/08/2018","1.21","443.4","51940","472","438.1","438.1","443.4"],["21/08/2018","3.74","460","2300","460","460","443.4","460"],["22/08/2018","-7.61","425","12788","425","425","460","425"],["23/08/2018","0","425","0","425","425","425","425"],["26/08/2018","0.94","429","1197","464","425","425","429"],["27/08/2018","3.59","444.4","10230","459.8","420","429","444.4"],["28/08/2018","6.08","471.4","91896","475","459","444.4","471.4"],["29/08/2018","0.81","475.2","52732","476","466","476","475.2"],["30/08/2018","-1.94","466","22447","466","466","475.2","466"],["02/09/2018","-0.52","463.6","185","441.2","441.2","466","463.6"],["03/09/2018","2.98","477.4","10546","482","462","463.6","477.4"],["04/09/2018","0.9","481.7","4928","482","470","482","481.7"],["05/09/2018","-2.45","469.9","7438","470","465","481.7","469.9"],["06/09/2018","-0.92","465.6","13991","467","465","465","465.6"],["12/09/2018","-5.93","438","25651","441","430","441","438"],["13/09/2018","-1.07","433.3","20176","435","433","435","433.3"],["16/09/2018","-0.18","432.5","625","431","431","433.3","432.5"],["17/09/2018","5.16","454.8","14045","455.5","432","432.5","454.8"],["20/09/2018","-4.57","434","8749","434","434","454.8","434"],["25/09/2018","-1.66","426.8","4780","434","420","434","426.8"],["26/09/2018","0.42","428.6","127","455","455","426.8","428.6"],["27/09/2018","6.28","455.5","9110","455.5","455.5","428.6","455.5"],["02/10/2018","-7.79","420","106390","444","420","444","420"],["03/10/2018","-1.26","414.7","192590","428","405","427.5","414.7"],["04/10/2018","-2.29","405.2","31133","411","405","414.7","405.2"],["07/10/2018","0","405.2","69","405","405","405.2","405.2"],["08/10/2018","5.23","426.4","4818","430","424","405.2","426.4"],["09/10/2018","-3.59","411.1","10170","429.9","405","405","411.1"],["10/10/2018","-1.34","405.6","5252","406","404","405","405.6"],["11/10/2018","0.17","406.3","14591","424","400","402.1","406.3"],["14/10/2018","3.62","421","17680","422","420","406.3","421"],["15/10/2018","0","421","3789","421","421","421","421"],["16/10/2018","-2.87","408.9","17090","424","400","422","408.9"],["17/10/2018","-0.88","405.3","25155","411","400","411","405.3"],["18/10/2018","-0.22","404.4","8509","406","400","405.3","404.4"],["21/10/2018","0.15","405","49356","405","400","405","405"],["22/10/2018","-2.37","395.4","7421","400","395","405","395.4"],["23/10/2018","-0.91","391.8","29892","408.9","390","395.4","391.8"],["24/10/2018","2.02","399.7","4240","400","392","391.8","399.7"],["25/10/2018","-3.7","384.9","4846","392","380","399.7","384.9"],["28/10/2018","-1.25","380.1","18805","391.8","380","384.9","380.1"],["29/10/2018","8.31","411.7","34130","423","400","380.1","411.7"],["31/10/2018","2.89","423.6","6578","424","411.7","411.7","423.6"],["01/11/2018","-0.97","419.5","4568","420","414","423.6","419.5"],["04/11/2018","0","419.5","0","419.5","419.5","419.5","419.5"],["05/11/2018","-3.62","404.3","1015","392","392","419.5","404.3"],["06/11/2018","2.18","413.1","6097","422","395","395","413.1"],["07/11/2018","1.94","421.1","22802","450","400","413.1","421.1"],["08/11/2018","2.97","433.6","14984","444","420","420","433.6"],["11/11/2018","-0.14","433","88","420","420","420","433"],["12/11/2018","-0.51","430.8","2210","433","406.6","406.6","430.8"],["13/11/2018","8.03","465.4","89760","490","429","430.8","465.4"],["14/11/2018","1.68","473.2","33134","500","451","470","473.2"],["15/11/2018","0","473.2","0","473.2","473.2","473.2","473.2"],["18/11/2018","-1.8","464.7","532","440","440","473.2","464.7"],["19/11/2018","0.73","468.1","806","474.2","474.2","464.7","468.1"],["20/11/2018","0","468.1","0","468.1","468.1","468.1","468.1"],["21/11/2018","0","468.1","0","468.1","468.1","468.1","468.1"],["22/11/2018","-1","463.4","13759","468","430","430","463.4"],["25/11/2018","0","463.4","0","463.4","463.4","463.4","463.4"],["26/11/2018","3","477.3","9379","480","463","463.4","477.3"],["27/11/2018","-0.15","476.6","64","454","454","477.3","476.6"],["28/11/2018","-3.27","461","8947","472","450","476.6","461"],["29/11/2018","4.99","484","4840","484","484","461","484"],["02/12/2018","-0.14","483.3","336","480","480","484","483.3"],["03/12/2018","1.39","490","19370","512","480","483.3","490"],["04/12/2018","0","490","0","490","490","490","490"],["05/12/2018","-0.27","488.7","24","401.1","401.1","490","488.7"],["06/12/2018","0","488.7","0","488.7","488.7","488.7","488.7"],["09/12/2018","0","488.7","0","488.7","488.7","488.7","488.7"],["10/12/2018","0","488.7","0","488.7","488.7","488.7","488.7"],["11/12/2018","-2.46","476.7","1075","475.2","430","475.2","476.7"],["12/12/2018","-2.18","466.3","315","420","420","476.7","466.3"],["13/12/2018","0","466.3","0","466.3","466.3","466.3","466.3"],["16/12/2018","0","466.3","452","466.3","466.3","466.3","466.3"],["17/12/2018","-0.24","465.2","93","444","444","444","465.2"],["18/12/2018","-2.34","454.3","932","444","444","444","454.3"],["19/12/2018","2.84","467.2","2429","470","450","454.3","467.2"],["20/12/2018","0","467.2","93","467.2","467.2","467.2","467.2"],["23/12/2018","0","467.2","0","467.2","467.2","467.2","467.2"],["24/12/2018","-0.66","464.1","880","467","433","460","464.1"],["25/12/2018","-0.11","463.6","782","464","455","464","463.6"],["26/12/2018","0","463.6","107","464","464","463.6","463.6"],["27/12/2018","-0.04","463.4","3244","465","450","463.6","463.4"],["30/12/2018","0.02","463.5","325","464","464","463.4","463.5"],["31/12/2018","0.76","467","53184","480","463","463.5","467"],["01/01/2019","-4.73","444.9","11380","445","440.1","467","444.9"],["02/01/2019","-0.45","442.9","1295","442","442","442","442.9"],["03/01/2019","-0.07","442.6","676","442.1","442.1","442.1","442.6"],["06/01/2019","-0.02","442.5","398","442","442","442.6","442.5"],["07/01/2019","0","442.5","2323","442.5","442.5","442.5","442.5"],["08/01/2019","2.82","455","3413","455","455","442.5","455"],["09/01/2019","-0.07","454.7","104","450","450","455","454.7"],["10/01/2019","0","454.7","0","454.7","454.7","454.7","454.7"],["13/01/2019","0","454.7","0","454.7","454.7","454.7","454.7"],["14/01/2019","0","454.7","0","454.7","454.7","454.7","454.7"],["15/01/2019","-3.23","440","4400","440","440","454.7","440"],["16/01/2019","2.27","450","47434","450","449","440","450"],["17/01/2019","3.11","464","5568","464","464","450","464"],["20/01/2019","-0.32","462.5","4704","469","450","464","462.5"],["21/01/2019","-1.43","455.9","1225","452","452","452","455.9"],["22/01/2019","-0.37","454.2","508","452","448","452","454.2"],["23/01/2019","0","454.2","686","454.2","454.2","454.2","454.2"],["24/01/2019","1.28","460","2466","460","460","454.2","460"],["27/01/2019","-2.04","450.6","3001","452","450","452","450.6"],["28/01/2019","-0.13","450","470","448","448","450.6","450"],["29/01/2019","0.22","451","3996","451","451","450","451"],["30/01/2019","0","451","0","451","451","451","451"],["31/01/2019","-0.18","450.2","615","451","442","442","450.2"],["03/02/2019","-7.8","415.1","8799","478","402","450.2","415.1"],["04/02/2019","7.78","447.4","6791","460","433","415.1","447.4"],["05/02/2019","2.37","458","2776","460","447.4","447.4","458"],["06/02/2019","0","458","0","458","458","458","458"],["07/02/2019","0","458","0","458","458","458","458"],["10/02/2019","-3.78","440.7","10774","458","422.1","422.1","440.7"],["11/02/2019","-1.34","434.8","10990","440.7","414.1","440.7","434.8"],["12/02/2019","4.44","454.1","1867","465","438","434.8","454.1"],["13/02/2019","-4.32","434.5","18162","471","430","454.1","434.5"],["14/02/2019","-0.78","431.1","5061","450","415.1","430.1","431.1"],["17/02/2019","3.22","445","6092","445","445","431.1","445"],["18/02/2019","0","445","0","445","445","445","445"],["19/02/2019","3.93","462.5","4149","465","445","445","462.5"],["20/02/2019","8.06","499.8","51593","500","465","462.5","499.8"],["21/02/2019","0.12","500.4","34955","501","500","500","500.4"],["24/02/2019","-0.08","500","83","490","490","500.4","500"],["25/02/2019","2.12","510.6","29256","515","508","515","510.6"],["26/02/2019","9.6","559.6","435551","560","510.6","524.9","559.6"],["27/02/2019","-0.02","559.5","118169","564.9","545","555","559.5"],["28/02/2019","0","559.5","0","559.5","559.5","559.5","559.5"],["03/03/2019","7.24","600","335722","600","565","565","600"],["04/03/2019","1.85","611.1","210604","630","600","600","611.1"],["05/03/2019","1.21","618.5","4453","625","612","611.1","618.5"],["06/03/2019","3.4","639.5","154203","648","587.7","618.5","639.5"],["07/03/2019","1.13","646.7","5562","647","646.5","639.5","646.7"],["10/03/2019","-8.24","593.4","28719","621","580","646.7","593.4"],["11/03/2019","3.49","614.1","27709","633","590","593.4","614.1"],["12/03/2019","4.22","640","15240","646","614.1","614.1","640"],["13/03/2019","-8.48","585.7","43870","640","580","640","585.7"],["14/03/2019","-4.95","556.7","74049","585.7","537","585.7","556.7"],["17/03/2019","-1.13","550.4","11459","570","540","540","550.4"],["18/03/2019","-2.16","538.5","2897","551","520","520","538.5"],["19/03/2019","1.58","547","39502","559","522","538.5","547"],["20/03/2019","0.93","552.1","19336","559","528","547","552.1"],["24/03/2019","-8.17","507","22674","510","503","504","507"],["25/03/2019","-3.16","491","16404","530","490","530","491"],["26/03/2019","2.38","502.7","20709","519.9","499","491","502.7"],["27/03/2019","-4.04","482.4","8624","491","480","502.7","482.4"],["28/03/2019","-1.31","476.1","6956","478","470","482.4","476.1"],["31/03/2019","-5.44","450.2","45598","480","450","465","450.2"],["01/04/2019","2.2","460.1","8350","480","450.2","455","460.1"],["02/04/2019","-0.17","459.3","590","457.4","457.4","460.1","459.3"],["03/04/2019","-0.13","458.7","15876","479","450","459.3","458.7"],["04/04/2019","-2.68","446.4","845","431","431","458.7","446.4"],["07/04/2019","0","446.4","0","446.4","446.4","446.4","446.4"],["08/04/2019","2.44","457.3","7943","482","430","430","457.3"],["10/04/2019","9.32","499.9","7139","502","457.3","457.3","499.9"],["11/04/2019","5.58","527.8","8502","539.9","509.9","499.9","527.8"],["14/04/2019","-1.8","518.3","2726","527","493.6","527.8","518.3"],["15/04/2019","-0.04","518.1","38888","531","470.2","518.3","518.1"],["16/04/2019","0","518.1","0","518.1","518.1","518.1","518.1"],["17/04/2019","1.64","526.6","2680","529.9","500","518.1","526.6"],["18/04/2019","-5.36","498.4","5512","500","473","500","498.4"],["21/04/2019","3.21","514.4","16961","552","474","474","514.4"],["22/04/2019","4.78","539","2372","539","539","514.4","539"],["23/04/2019","5.45","568.4","17138","589.9","490","539","568.4"],["24/04/2019","-1","562.7","2656","568.4","485","568.4","562.7"],["28/04/2019","0","562.7","0","562.7","562.7","562.7","562.7"],["29/04/2019","-10.06","506.1","22756","537","485","537","506.1"],["30/04/2019","7.55","544.3","15242","544.9","539","539","544.3"],["01/05/2019","0","544.3","0","544.3","544.3","544.3","544.3"],["02/05/2019","4.54","569","11955","580","520","544.3","569"],["05/05/2019","0","569","0","569","569","569","569"],["06/05/2019","-0.19","567.9","53","530","530","569","567.9"],["07/05/2019","0","567.9","0","567.9","567.9","567.9","567.9"],["12/05/2019","-3.59","547.5","6587","574","501.2","501.2","547.5"],["13/05/2019","-8.55","500.7","69658","550","495","547.5","500.7"],["14/05/2019","-2.42","488.6","49576","520.2","480","495","488.6"],["15/05/2019","11.42","544.4","57072","550","486.1","500","544.4"],["16/05/2019","2.19","556.3","2231","558.5","517.2","544.4","556.3"],["19/05/2019","3.86","577.8","2144","578","512","556.3","577.8"],["20/05/2019","-5.04","548.7","2754","550.1","518.1","577.8","548.7"],["21/05/2019","3.66","568.8","15584","571.2","565","548.7","568.8"],["22/05/2019","-1.55","560","13724","568.8","560","568.8","560"],["23/05/2019","0","560","3360","560","560","560","560"],["26/05/2019","-9.04","509.4","10545","547.9","500","560","509.4"],["27/05/2019","1.32","516.1","9351","529.9","495","509.4","516.1"],["28/05/2019","2.03","526.6","10027","543.9","510","543","526.6"],["29/05/2019","-1.67","517.8","37152","542","500","542","517.8"],["30/05/2019","2.09","528.6","2892","536.2","520","536.2","528.6"],["02/06/2019","-0.3","527","2993","531.9","526.9","531.9","527"],["03/06/2019","-3.97","506.1","2303","512","505","527","506.1"],["04/06/2019","3.85","525.6","2302","526.9","505","526.9","525.6"],["05/06/2019","-4.11","504","3830","504","504","504","504"],["06/06/2019","-0.04","503.8","12086","523.9","500","500","503.8"],["10/06/2019","1.45","511.1","10983","524","501","524","511.1"],["11/06/2019","2.84","525.6","2023","525.9","500.1","511.1","525.6"],["12/06/2019","-5","499.3","2067","500","480","500","499.3"],["13/06/2019","0","499.3","0","499.3","499.3","499.3","499.3"],["16/06/2019","-6.57","466.5","8560","486","440.1","499.3","466.5"],["17/06/2019","0.34","468.1","1812","469","468","466.5","468.1"],["18/06/2019","0","468.1","154","468","468","468.1","468.1"],["19/06/2019","0.38","469.9","1983","470","468","468.1","469.9"],["20/06/2019","-0.49","467.6","194","450","450","469.9","467.6"],["23/06/2019","-1.3","461.5","842","455","455","455","461.5"],["24/06/2019","8.13","499","5788","500","498","461.5","499"],["25/06/2019","-5.93","469.4","6361","470","466.1","466.1","469.4"],["26/06/2019","4.18","489","2034","491","468.1","469.4","489"],["27/06/2019","-4.62","466.4","9268","467","466","489","466.4"],["30/06/2019","6.56","497","6904","512","479","479","497"],["01/07/2019","0.1","497.5","449","499","499","499","497.5"],["02/07/2019","2.51","510","2040","510","510","497.5","510"],["03/07/2019","-8.75","465.4","1866","465.4","465.4","510","465.4"],["04/07/2019","7.37","499.7","2019","500","472.1","465.4","499.7"],["07/07/2019","-5.14","474","24564","499","470","470","474"],["08/07/2019","-0.82","470.1","9661","500","470","474","470.1"],["09/07/2019","-1.08","465","44508","470.1","465","470.1","465"],["10/07/2019","-1.05","460.1","2784","464","460","464","460.1"],["11/07/2019","3.89","478","2070","497","460.2","497","478"],["14/07/2019","0","478","33","496.8","452","496.8","478"],["15/07/2019","3.64","495.4","6246","496.9","471.4","496.9","495.4"],["16/07/2019","-7.87","456.4","2779","480","444","480","456.4"],["17/07/2019","8.48","495.1","4010","495.7","446.1","495.7","495.1"],["18/07/2019","-8.75","451.8","22808","495.1","447","495.1","451.8"],["21/07/2019","6.86","482.8","2187","486.9","451.8","451.8","482.8"],["22/07/2019","-0.64","479.7","5891","482.8","450.1","482.8","479.7"],["23/07/2019","-3.59","462.5","1140","485.8","452.1","485.8","462.5"],["24/07/2019","-0.13","461.9","224","485.8","450","485.8","461.9"],["25/07/2019","-0.84","458","613","484.9","450","484.9","458"],["28/07/2019","0.04","458.2","15","485.6","485.6","485.6","458.2"],["29/07/2019","-3.38","442.7","35839","467.9","425","467.9","442.7"],["30/07/2019","-3.09","429","8143","442","418","442","429"],["31/07/2019","-1.89","420.9","12170","425","407.6","407.6","420.9"],["01/08/2019","-2.73","409.4","61368","414.2","405","414","409.4"],["04/08/2019","6.79","437.2","3148","438","410","410","437.2"],["05/08/2019","0.02","437.3","9","455","455","455","437.3"],["06/08/2019","11.82","489","68538","508","437.3","437.3","489"],["07/08/2019","-11.06","434.9","48848","485","430","485","434.9"],["08/08/2019","-6.58","406.3","72435","447","390","420","406.3"],["12/08/2019","0.71","409.2","59912","430","402","406.3","409.2"],["13/08/2019","4.01","425.6","2468","438","423","438","425.6"],["14/08/2019","2.49","436.2","2312","438","436","438","436.2"],["15/08/2019","-9.26","395.8","5565","436.2","393","436.2","395.8"],["18/08/2019","1.95","403.5","9761","429.9","390","395.8","403.5"],["19/08/2019","6.54","429.9","2279","430","429.9","430","429.9"],["20/08/2019","-9","391.2","2269","430","385","430","391.2"],["21/08/2019","8.51","424.5","2538","430","396.2","430","424.5"],["22/08/2019","-0.64","421.8","2843","429.9","410","424.5","421.8"],["25/08/2019","1.94","430","2150","430","430","430","430"],["26/08/2019","-6.88","400.4","2242","430","396.1","430","400.4"],["27/08/2019","7.54","430.6","37348","438","400.5","430","430.6"],["28/08/2019","-6.25","403.7","36412","449.9","400","400","403.7"],["29/08/2019","9.14","440.6","4450","452.9","440","452.9","440.6"],["01/09/2019","-8.97","401.1","42120","430","401","440.6","401.1"],["02/09/2019","6.93","428.9","2333","433","419","433","428.9"],["03/09/2019","-6.27","402","70525","429.9","402","429.9","402"],["04/09/2019","5.27","423.2","2285","428.8","400","428.8","423.2"],["05/09/2019","-4.87","402.6","2093","430","400","430","402.6"],["08/09/2019","0.42","404.3","11745","430","402","430","404.3"],["09/09/2019","0","404.3","23706","428.9","402","404.2","404.3"],["10/09/2019","0","404.3","0","404.3","404.3","404.3","404.3"],["11/09/2019","-0.02","404.2","46041","429.9","404.1","429.9","404.2"],["12/09/2019","-0.99","400.2","4987","404","400","404.2","400.2"],["15/09/2019","-0.12","399.7","134","393.1","393.1","400.2","399.7"],["16/09/2019","0","399.7","0","399.7","399.7","399.7","399.7"],["18/09/2019","-2.08","391.4","1757","391.4","391.4","399.7","391.4"],["19/09/2019","1.18","396","7920","396","396","391.4","396"],["22/09/2019","-0.18","395.3","104","385","380.1","380.1","395.3"],["23/09/2019","0","395.3","482","395.3","395.3","395.3","395.3"],["24/09/2019","-1.34","390","11759","390.2","390","395.3","390"],["25/09/2019","1.1","394.3","16768","395.1","387","387","394.3"],["26/09/2019","0","394.3","0","394.3","394.3","394.3","394.3"],["02/10/2019","1.14","398.8","1600","400","400","394.3","398.8"],["03/10/2019","0","398.8","24","398.8","398.8","398.8","398.8"],["06/10/2019","0.98","402.7","3850","420.8","382","398.8","402.7"],["07/10/2019","2.66","413.4","2472","419","381","381","413.4"],["10/10/2019","-0.36","411.9","7043","411.9","411.9","413.4","411.9"],["15/10/2019","0","411.9","0","411.9","411.9","411.9","411.9"],["16/10/2019","0","411.9","0","411.9","411.9","411.9","411.9"],["17/10/2019","-4.9","391.7","4700","392","390","411.9","391.7"],["22/10/2019","1.07","395.9","4834","396.1","385","391.7","395.9"],["23/10/2019","-1.84","388.6","1321","385","385","385","388.6"],["24/10/2019","7.54","417.9","4655","420","399.6","388.6","417.9"],["27/10/2019","1.65","424.8","2166","424.8","424.8","417.9","424.8"],["28/10/2019","-5.34","402.1","4251","415","390","424.8","402.1"],["29/10/2019","-0.25","401.1","112","385.1","385.1","402.1","401.1"],["30/10/2019","-3.71","386.2","2089","401","385.2","401.1","386.2"],["31/10/2019","7.17","413.9","4222","413.9","413.9","386.2","413.9"],["03/11/2019","-8.05","380.6","2014","390","380.1","413.9","380.6"],["04/11/2019","8.72","413.8","1986","413.8","413.8","380.6","413.8"],["05/11/2019","0","413.8","0","413.8","413.8","413.8","413.8"],["06/11/2019","-5.27","392","25493","392.1","392","413.8","392"],["07/11/2019","4.8","410.8","7168","419.9","392.1","392","410.8"],["10/11/2019","-3.04","398.3","8086","414","392","410.8","398.3"],["11/11/2019","-2.81","387.1","21807","387.1","380","380","387.1"],["12/11/2019","-0.1","386.7","114","380.1","380.1","380.1","386.7"],["13/11/2019","-1.53","380.8","116705","392","380","381","380.8"],["14/11/2019","1.31","385.8","9182","404.6","381","380.8","385.8"],["17/11/2019","2.33","394.8","3841","396","379.6","385.8","394.8"],["18/11/2019","0","394.8","0","394.8","394.8","394.8","394.8"],["19/11/2019","-3.67","380.3","2757","385","379.7","394.8","380.3"],["20/11/2019","-2.87","369.4","6775","379.6","361.4","379.6","369.4"],["21/11/2019","-2.25","361.1","48363","377.9","355","362","361.1"],["24/11/2019","-3.07","350","13785","350.1","350","361.1","350"],["25/11/2019","8.51","379.8","1823","379.8","379.8","350","379.8"],["26/11/2019","-7.06","353","1694","353","353","379.8","353"],["27/11/2019","7.37","379","1819","379","379","353","379"],["28/11/2019","-6.2","355.5","1770","356","342.5","379","355.5"],["01/12/2019","5.91","376.5","5289","377.8","355.5","355.5","376.5"],["02/12/2019","-3.03","365.1","36138","376","365.1","376.5","365.1"],["03/12/2019","-0.36","363.8","172","350","350","365.1","363.8"],["04/12/2019","0","363.8","0","363.8","363.8","363.8","363.8"],["05/12/2019","-0.16","363.2","2274","363.8","341","363.8","363.2"],["08/12/2019","-2.78","353.1","12604","372","341","341","353.1"],["09/12/2019","-2.01","346","15170","346.1","346","346","346"],["10/12/2019","0.4","347.4","23842","359.9","346","346","347.4"],["11/12/2019","5.04","364.9","2043","364.9","364.9","347.4","364.9"],["12/12/2019","-4","350.3","15190","351","342.1","364.9","350.3"],["15/12/2019","-0.03","350.2","518","350","350","350","350.2"],["16/12/2019","-13.25","303.8","5058","345","288","350.2","303.8"],["17/12/2019","0.89","306.5","24857","329.8","304","304","306.5"],["18/12/2019","12.2","343.9","5090","349.7","310","306.5","343.9"],["19/12/2019","0","343.9","726","343.9","343.9","343.9","343.9"],["22/12/2019","-9.77","310.3","1955","320","310.2","343.9","310.3"],["23/12/2019","5.58","327.6","2627","334.7","311","311","327.6"],["24/12/2019","-0.7","325.3","10155","333.8","310.3","310.3","325.3"],["25/12/2019","-0.68","323.1","5219","323.2","317","325.3","323.1"],["26/12/2019","-1.83","317.2","2062","327.6","317","323.1","317.2"],["29/12/2019","-2.27","310","8144","310.1","310","310","310"],["30/12/2019","0.48","311.5","6544","312","310","310","311.5"],["31/12/2019","0.51","313.1","12707","316.8","310","311.5","313.1"],["01/01/2020","4.15","326.1","8639","327","307.2","307.2","326.1"],["02/01/2020","7.94","352","4037","371.8","327","326.1","352"],["05/01/2020","4.55","368","2355","368","368","352","368"],["06/01/2020","0","368","0","368","368","368","368"],["07/01/2020","-13.04","320","2333","320","320","368","320"],["08/01/2020","10.53","353.7","6981","363","318","318","353.7"],["09/01/2020","-6.73","329.9","2131","330","317.1","317.1","329.9"],["12/01/2020","2.24","337.3","2998","344","320","329.9","337.3"],["13/01/2020","-2.22","329.8","5762","337.3","317.1","337.3","329.8"],["14/01/2020","5.31","347.3","8138","350","317.4","329.8","347.3"],["15/01/2020","-7.4","321.6","6143","325","319","319","321.6"],["16/01/2020","2.46","329.5","5766","346","317.1","321.6","329.5"],["19/01/2020","4.4","344","2202","344","344","329.5","344"],["20/01/2020","-0.64","341.8","1217","340","340","344","341.8"],["21/01/2020","-1.76","335.8","478","316.3","316.3","341.8","335.8"],["22/01/2020","-1.25","331.6","6940","340","324","324","331.6"],["23/01/2020","4.34","346","2214","346","346","331.6","346"],["26/01/2020","-8.03","318.2","8359","347","316.3","346","318.2"],["27/01/2020","8.23","344.4","5656","345.9","324","318.2","344.4"],["28/01/2020","-7","320.3","8561","324","318","344.4","320.3"],["29/01/2020","-1.75","314.7","18083","321","306","320.3","314.7"],["30/01/2020","-3.05","305.1","22142","306.1","305","314.7","305.1"],["02/02/2020","-5.21","289.2","20000","295","288","305.1","289.2"],["03/02/2020","11.55","322.6","15027","335","290","289.2","322.6"],["04/02/2020","2.36","330.2","7794","338.9","310.1","322.6","330.2"],["05/02/2020","-8.12","303.4","38095","310.1","300","300","303.4"],["06/02/2020","1.29","307.3","6084","314.6","303.4","303.4","307.3"],["09/02/2020","4.82","322.1","28458","329","295","295","322.1"],["10/02/2020","-0.12","321.7","26","291","291","322.1","321.7"],["11/02/2020","0","321.7","0","321.7","321.7","321.7","321.7"],["12/02/2020","4.85","337.3","2233","337.5","285.2","321.7","337.3"],["13/02/2020","-0.59","335.3","71","285.1","285.1","337.3","335.3"],["16/02/2020","0","335.3","0","335.3","335.3","335.3","335.3"],["17/02/2020","-4.47","320.3","2297","328.5","222.2","335.3","320.3"],["18/02/2020","-15.08","272","231358","322.4","260.6","288","272"],["19/02/2020","-4.41","260","68719","278.9","227","258.4","260"],["20/02/2020","-1.04","257.3","6381","258","236.2","258","257.3"],["23/02/2020","0","257.3","0","257.3","257.3","257.3","257.3"],["24/02/2020","-13.87","221.6","55443","227","219.8","257.3","221.6"],["25/02/2020","9.97","243.7","49191","267.5","200","200","243.7"],["26/02/2020","-0.29","243","7499","270","243","270","243"],["27/02/2020","11.07","269.9","3563","269.9","269.9","243","269.9"],["01/03/2020","-0.33","269","37","230.1","230.1","269.9","269"],["03/03/2020","-31.15","185.2","2745","267","185.1","269","185.2"],["04/03/2020","13.61","210.4","10640","234","185.2","185.2","210.4"],["05/03/2020","9.51","230.4","6743","233.9","210.5","231","230.4"],["08/03/2020","-21.35","181.2","9538","218.9","175","230.4","181.2"],["09/03/2020","-6.68","169.1","18557","175","160","175","169.1"],["11/03/2020","-12.95","147.2","7087","151","140.1","140.1","147.2"],["12/03/2020","-8.36","134.9","2740","135","133","135","134.9"],["15/03/2020","-10.9","120.2","35594","133","119","121","120.2"],["16/03/2020","-5.24","113.9","12318","119","109.2","119","113.9"],["17/03/2020","-1.05","112.7","490","115","111","112","112.7"],["18/03/2020","-3.64","108.6","5599","112.7","100.1","112.7","108.6"],["19/03/2020","-5.8","102.3","605","100.8","100.8","108.6","102.3"],["22/03/2020","-0.2","102.1","70","100","100","102.3","102.1"],["23/03/2020","-17.73","84","3730","100","84","100","84"],["24/03/2020","10.36","92.7","8466","101","90","101","92.7"],["25/03/2020","5.07","97.4","40576","106","97","102","97.4"],["26/03/2020","1.64","99","2174","99","99","97.4","99"],["29/03/2020","2.22","101.2","23577","101.5","101","99","101.2"],["30/03/2020","10.77","112.1","7011","118.8","102","101.2","112.1"],["31/03/2020","2.59","115","57517","122","110","118.8","115"],["01/04/2020","-2.87","111.7","23806","116.9","110","115","111.7"],["02/04/2020","7.43","120","19080","120","120","111.7","120"],["05/04/2020","0.42","120.5","22693","126","115","126","120.5"],["06/04/2020","3.49","124.7","15777","125","124.3","120.5","124.7"],["07/04/2020","4.17","129.9","254145","141","126","126","129.9"],["12/04/2020","14.32","148.5","40305","153.9","129.9","129.9","148.5"],["13/04/2020","1.62","150.9","27226","154.9","141.2","154.9","150.9"],["16/04/2020","-3.58","145.5","26507","149","141.1","150.9","145.5"],["19/04/2020","2.13","148.6","32834","152.9","145.5","145.5","148.6"],["20/04/2020","-2.22","145.3","12253","154.4","143","148.6","145.3"],["21/04/2020","0","145.3","13","141.1","141.1","141.1","145.3"],["22/04/2020","-3.44","140.3","6915","141.1","125.1","141.1","140.3"],["23/04/2020","2.64","144","4320","144","144","140.3","144"],["26/04/2020","3.06","148.4","4910","152","144","144","148.4"],["27/04/2020","3.98","154.3","25180","155","149.2","148.4","154.3"],["30/04/2020","2.14","157.6","54987","169","155","155","157.6"],["03/05/2020","-0.76","156.4","17118","165","155","157.1","156.4"],["04/05/2020","-0.13","156.2","26087","160","155","155","156.2"],["05/05/2020","-0.13","156","20907","156","156","156.2","156"],["06/05/2020","0","156","29","155","155","155","156"],["07/05/2020","-0.13","155.8","348","155","154.7","155","155.8"],["10/05/2020","3.27","160.9","32005","161","151","155.8","160.9"],["11/05/2020","-11.68","142.1","8826","145","136","145","142.1"],["12/05/2020","18.86","168.9","4391","168.9","168.9","142.1","168.9"],["13/05/2020","0","168.9","0","168.9","168.9","168.9","168.9"],["14/05/2020","0","168.9","1","149","149","168.9","168.9"],["17/05/2020","-11.13","150.1","5879","150.1","150.1","168.9","150.1"],["18/05/2020","1.13","151.8","11778","160","150.1","150.1","151.8"],["19/05/2020","3.95","157.8","4194","161","142","142","157.8"],["20/05/2020","0","157.8","8371","158","154","157.8","157.8"],["21/05/2020","2.53","161.8","2149","162","152","157.8","161.8"],["24/05/2020","-3.34","156.4","9637","162","153.1","161.8","156.4"],["25/05/2020","-2.24","152.9","5055","156","152","156.4","152.9"],["26/05/2020","-2.68","148.8","29469","158","143","152.9","148.8"],["27/05/2020","0.6","149.7","1868","150","148.8","148.8","149.7"],["31/05/2020","0","149.7","0","149.7","149.7","149.7","149.7"],["01/06/2020","0","149.7","0","149.7","149.7","149.7","149.7"],["02/06/2020","6.75","159.8","8468","164","145","149.7","159.8"],["03/06/2020","-6.01","150.2","11233","151","150","150","150.2"],["04/06/2020","0","150.2","95","150.2","150.2","150.2","150.2"],["08/06/2020","0","150.2","0","150.2","150.2","150.2","150.2"],["09/06/2020","-0.13","150","3000","150","150","150.2","150"],["10/06/2020","-9.87","135.2","18145","135.2","135","150","135.2"],["11/06/2020","-5.25","128.1","14354","128.2","125","135.2","128.1"],["14/06/2020","-3.51","123.6","5422","125","120","125","123.6"],["15/06/2020","-2.99","119.9","10896","120","119","123.6","119.9"],["16/06/2020","-0.08","119.8","208641","120","115","119.9","119.8"],["17/06/2020","-4.92","113.9","472","103.1","103.1","119.8","113.9"],["18/06/2020","13.26","129","3354","129","129","113.9","129"],["21/06/2020","5.81","136.5","1810","137","113","129","136.5"],["22/06/2020","-0.44","135.9","37","113.1","113.1","136.5","135.9"],["23/06/2020","-15.38","115","34018","116.2","113","135.9","115"],["24/06/2020","-10.26","103.2","49786","113","102","115","103.2"],["25/06/2020","-13.18","89.6","45040","99","88.8","99","89.6"],["28/06/2020","-2.9","87","5674","90","85","89.6","87"],["29/06/2020","-4.94","82.7","42219","87","80.6","87","82.7"],["30/06/2020","-2.66","80.5","1322","80.5","80.5","80.5","80.5"],["01/07/2020","22.98","99","2475","99","99","80.5","99"],["02/07/2020","0","99","0","99","99","99","99"],["05/07/2020","-8.08","91","2275","91","91","99","91"],["06/07/2020","0","91","0","91","91","91","91"],["07/07/2020","0","91","0","91","91","91","91"],["08/07/2020","-0.33","90.7","164","87","87","91","90.7"],["09/07/2020","-0.55","90.2","99","80","80","90.7","90.2"],["12/07/2020","0","90.2","5010","90.2","71.1","90.2","90.2"],["13/07/2020","-0.44","89.8","139","83.5","83.5","90.2","89.8"],["14/07/2020","0","89.8","999","89.8","89.8","89.8","89.8"],["15/07/2020","-3.67","86.5","4760","93.3","85","89.8","86.5"],["16/07/2020","1.73","88","11883","97.6","81","81","88"],["19/07/2020","9.89","96.7","5319","96.7","96.7","88","96.7"],["20/07/2020","-0.1","96.6","22","85","85","96.7","96.6"],["21/07/2020","-0.1","96.5","40","90","90","96.6","96.5"],["22/07/2020","-1.55","95","6188","95","95","95","95"],["23/07/2020","3.26","98.1","2453","98.1","98.1","95","98.1"],["26/07/2020","0","98.1","0","98.1","98.1","98.1","98.1"],["27/07/2020","-0.31","97.8","43","85","85","98.1","97.8"],["28/07/2020","0","97.8","0","97.8","97.8","97.8","97.8"],["29/07/2020","0","97.8","0","97.8","97.8","97.8","97.8"],["02/08/2020","-12.88","85.2","7159","94.6","85","97.8","85.2"],["03/08/2020","-1.41","84","11982","84.1","84","84.1","84"],["04/08/2020","5","88.2","1764","88.2","88.2","84","88.2"],["05/08/2020","0","88.2","1764","88.2","88.2","88.2","88.2"],["06/08/2020","4.31","92","1840","92","92","88.2","92"],["09/08/2020","-0.65","91.4","89","81","81","92","91.4"],["10/08/2020","0.55","91.9","1445","92","92","91.4","91.9"],["11/08/2020","0.11","92","9200","92","92","91.9","92"],["12/08/2020","-0.43","91.6","63","82.1","82.1","92","91.6"],["13/08/2020","6.11","97.2","3551","99.9","95","91.6","97.2"],["16/08/2020","-6.89","90.5","25417","99.6","85.6","97.2","90.5"],["17/08/2020","1.99","92.3","10456","99","90","90","92.3"],["18/08/2020","2.28","94.4","1888","94.4","94.4","92.3","94.4"],["19/08/2020","-5.93","88.8","12545","98","86","90","88.8"],["20/08/2020","9.57","97.3","6844","97.6","97","88.8","97.3"],["23/08/2020","0","97.3","0","97.3","97.3","97.3","97.3"],["24/08/2020","-12.23","85.4","4688","85.4","85.2","85.2","85.4"],["25/08/2020","0","85.4","103","86","86","85.4","85.4"],["26/08/2020","0","85.4","551","85.4","85.4","85.4","85.4"],["27/08/2020","9.72","93.7","1968","93.9","89","85.4","93.7"],["30/08/2020","5.23","98.6","42046","101","94","94","98.6"],["31/08/2020","1.93","100.5","16483","104","98.6","98.6","100.5"],["01/09/2020","0","100.5","0","100.5","100.5","100.5","100.5"],["02/09/2020","-10.75","89.7","5858","90.1","85.2","100.5","89.7"],["03/09/2020","-2.12","87.8","5679","89.7","86.5","89.7","87.8"],["06/09/2020","10.36","96.9","56763","101","87.8","87.8","96.9"],["07/09/2020","-12.38","84.9","8414","92.3","84","96.9","84.9"],["08/09/2020","0.59","85.4","32215","95","84.1","84.9","85.4"],["09/09/2020","0","85.4","5178","95.5","85.4","95.5","85.4"],["10/09/2020","0.12","85.5","7949","93","85.4","85.4","85.5"],["13/09/2020","5.26","90","1817","95.6","89.9","85.5","90"],["14/09/2020","0","90","239","90","90","90","90"],["15/09/2020","3.78","93.4","2012","94.8","86.1","94.8","93.4"],["16/09/2020","0","93.4","14999","93.4","93.4","93.4","93.4"],["17/09/2020","-7.92","86","10365","86","86","93.4","86"],["21/09/2020","0.81","86.7","18383","93.4","84","86","86.7"],["22/09/2020","1.96","88.4","8884","88.8","88","86.7","88.4"],["23/09/2020","0","88.4","9","85","85","88.4","88.4"],["24/09/2020","-7.58","81.7","41149","85","78","88.4","81.7"],["29/09/2020","0.86","82.4","2003","83","82","83","82.4"],["30/09/2020","0","82.4","0","82.4","82.4","82.4","82.4"],["01/10/2020","4.25","85.9","2062","85.9","85.9","82.4","85.9"],["04/10/2020","0","85.9","50","85","85","85","85.9"],["05/10/2020","-2.1","84.1","880","85.9","79.1","85.9","84.1"],["06/10/2020","-0.59","83.6","91","75","75","84.1","83.6"],["07/10/2020","-4.19","80.1","16292","83.6","79.5","80.7","80.1"],["08/10/2020","2.12","81.8","9116","84.9","80","80.1","81.8"],["11/10/2020","-2.93","79.4","12365","80.3","78","81.8","79.4"],["12/10/2020","-4.28","76","48277","81.7","74","79.4","76"],["13/10/2020","-4.74","72.4","52660","75","72","73","72.4"],["14/10/2020","6.91","77.4","7216","78.5","77","72.4","77.4"],["15/10/2020","2.2","79.1","1925","79.2","72.4","77.4","79.1"],["18/10/2020","-8.34","72.5","1740","72.5","72.5","79.1","72.5"],["19/10/2020","1.38","73.5","14217","78.9","72.5","72.5","73.5"],["20/10/2020","0","73.5","1","73.5","73.5","73.5","73.5"],["21/10/2020","7.21","78.8","1895","78.8","72.5","73.5","78.8"],["22/10/2020","-7.99","72.5","1907","73","72.4","78.8","72.5"],["25/10/2020","0","72.5","0","72.5","72.5","72.5","72.5"],["26/10/2020","3.45","75","1800","75","75","72.5","75"],["27/10/2020","-3.33","72.5","3247","72.5","72.5","72.5","72.5"],["28/10/2020","0.41","72.8","1903","73","71","72.5","72.8"],["29/10/2020","-1.65","71.6","7743","73.5","67.4","71","71.6"],["01/11/2020","0","71.6","0","71.6","71.6","71.6","71.6"],["02/11/2020","0","71.6","1","68.1","68.1","71.6","71.6"],["03/11/2020","-1.54","70.5","3948","71","70","71.6","70.5"],["04/11/2020","0","70.5","16","69.1","69.1","70.5","70.5"],["05/11/2020","-2.13","69","5599","69.9","69","70.5","69"],["08/11/2020","-8.12","63.4","47191","70","51.3","69","63.4"],["09/11/2020","10.41","70","11150","72.7","63","63.4","70"],["10/11/2020","3.29","72.3","2752","72.5","65","65","72.3"],["11/11/2020","0","72.3","2024","72.3","72.3","72.3","72.3"],["12/11/2020","1.38","73.3","667","76.3","75","72.3","73.3"],["15/11/2020","-0.14","73.2","83","70.5","70.5","73.3","73.2"],["16/11/2020","0","73.2","0","73.2","73.2","73.2","73.2"],["17/11/2020","2.87","75.3","14330","76.5","75","73.2","75.3"],["18/11/2020","1.59","76.5","2921","76.5","72.9","76.5","76.5"],["19/11/2020","-7.06","71.1","14773","72.9","70.5","76.5","71.1"],["22/11/2020","9.14","77.6","35631","78","71.3","71.1","77.6"],["23/11/2020","-3.09","75.2","36284","77.6","73.9","77.6","75.2"],["24/11/2020","1.6","76.4","18702","79.4","75.2","75.2","76.4"],["25/11/2020","-2.36","74.6","28611","76","74","76","74.6"],["26/11/2020","-3.49","72","10825","72.2","72","74.6","72"],["29/11/2020","-0.42","71.7","16789","72","71","72","71.7"],["30/11/2020","0","71.7","0","71.7","71.7","71.7","71.7"],["01/12/2020","0","71.7","12110","71.7","69.5","71.7","71.7"],["02/12/2020","-0.7","71.2","8757","71.3","71.2","71.7","71.2"],["03/12/2020","-1.54","70.1","135560","71.2","70.1","71.2","70.1"],["06/12/2020","7.56","75.4","46227","75.9","70.1","70.1","75.4"],["07/12/2020","1.46","76.5","21511","76.8","75.4","76.8","76.5"],["08/12/2020","-1.7","75.2","32165","79.9","70.7","79.9","75.2"],["09/12/2020","-5.05","71.4","16176","74","71","75.2","71.4"],["10/12/2020","0.14","71.5","7340","71.5","71.4","71.4","71.5"],["13/12/2020","2.1","73","3707","73","71.4","71.5","73"],["14/12/2020","-0.14","72.9","112","70.7","70.7","70.7","72.9"],["15/12/2020","-3.16","70.6","46484","73","70.1","72.9","70.6"],["16/12/2020","-2.55","68.8","12815","79.8","68.3","70.6","68.8"],["17/12/2020","3.2","71","5325","71","71","68.8","71"],["20/12/2020","0","71","71","71","71","71","71"],["21/12/2020","-8.73","64.8","24543","71","63.4","71","64.8"],["22/12/2020","0.77","65.3","4472","65.4","63.3","64.8","65.3"],["23/12/2020","-0.31","65.1","1120","65","64.5","65","65.1"],["24/12/2020","0","65.1","60","70","65.2","70","65.1"],["27/12/2020","0.15","65.2","3551","65.2","65.1","65.1","65.2"],["28/12/2020","0.77","65.7","6743","66","65.5","65.5","65.7"],["29/12/2020","5.94","69.6","10356","72","65.7","65.7","69.6"],["30/12/2020","9.34","76.1","2406","79","75","79","76.1"],["31/12/2020","-7.88","70.1","2309","70.1","70.1","76.1","70.1"],["03/01/2021","-2.43","68.4","9714","72.9","68","72.9","68.4"],["04/01/2021","8.92","74.5","47403","75","68.4","68.4","74.5"],["05/01/2021","13.69","84.7","13726","88","70.5","70.5","84.7"],["06/01/2021","-0.59","84.2","816","83.9","75","83.9","84.2"],["07/01/2021","0","84.2","42","83","83","83","84.2"],["10/01/2021","7.84","90.8","109264","93","84","84.2","90.8"],["11/01/2021","-4.07","87.1","4652","91","87","91","87.1"],["12/01/2021","3.9","90.5","15135","91.4","87","91","90.5"],["13/01/2021","1.1","91.5","48485","94","86","86","91.5"],["14/01/2021","54.43","141.3","368747","150","90","94","141.3"],["17/01/2021","-2.83","137.3","341662","169.9","131.1","155","137.3"],["18/01/2021","-7.43","127.1","153601","144","111","137.3","127.1"],["19/01/2021","-10.62","113.6","163838","120","111","118","113.6"],["20/01/2021","26.58","143.8","298278","145","113.6","113.6","143.8"],["21/01/2021","6.26","152.8","210306","160","136.9","149","152.8"],["24/01/2021","-7.4","141.5","216613","150","123.1","147","141.5"],["25/01/2021","-4.95","134.5","5429","135","131","141.5","134.5"],["26/01/2021","-1.56","132.4","19595","134.5","125","134.5","132.4"],["27/01/2021","-2.11","129.6","47089","130.3","129","132.4","129.6"],["28/01/2021","-8.02","119.2","44613","125.1","118","125.1","119.2"],["31/01/2021","-2.77","115.9","50686","122","111","119.2","115.9"],["01/02/2021","1.81","118","8822","118","118","115.9","118"],["02/02/2021","3.73","122.4","65811","128","112","128","122.4"],["03/02/2021","2.86","125.9","2935","129.9","125.9","129.9","125.9"],["04/02/2021","1.59","127.9","9214","129.9","124","129.9","127.9"],["07/02/2021","0.78","128.9","78185","134.9","114.2","127.9","128.9"],["08/02/2021","0.54","129.6","149063","137","126.1","132","129.6"],["09/02/2021","-4.24","124.1","80898","129","123","129.6","124.1"],["10/02/2021","-1.21","122.6","45599","132.2","120","124.1","122.6"],["11/02/2021","0.9","123.7","36872","130.6","117.1","122.6","123.7"],["14/02/2021","0.65","124.5","72337","132","120","123.7","124.5"],["15/02/2021","0.8","125.5","39980","134.3","124","134.3","125.5"],["16/02/2021","-4.22","120.2","35372","120.3","118","120.2","120.2"],["17/02/2021","0","120.2","4884","123","120","120.2","120.2"],["18/02/2021","-6.66","112.2","18036","116","110","120.2","112.2"],["21/02/2021","2.5","115","10966","116","113.5","113.5","115"],["22/02/2021","-1.22","113.6","6368","115","113.5","115","113.6"],["23/02/2021","0","113.6","31767","116","101","113.6","113.6"],["24/02/2021","4.58","118.8","9205","123","113.6","113.6","118.8"],["25/02/2021","0","118.8","56","119","118.8","118.8","118.8"],["28/02/2021","0","118.8","0","118.8","118.8","118.8","118.8"],["01/03/2021","5.22","125","2125","125","125","118.8","125"],["02/03/2021","-0.24","124.7","36","110","110","125","124.7"],["03/03/2021","-0.48","124.1","10790","124.9","104","124.7","124.1"],["04/03/2021","0","124.1","0","124.1","124.1","124.1","124.1"],["07/03/2021","0","124.1","0","124.1","124.1","124.1","124.1"],["08/03/2021","-0.32","123.7","43","108.2","108.2","124.1","123.7"],["09/03/2021","0","123.7","6186","124","120","123.7","123.7"],["10/03/2021","-5.98","116.3","4528","118","111","111","116.3"],["11/03/2021","-1.2","114.9","5567","116.4","105","116.3","114.9"],["14/03/2021","0.09","115","5799","115","115","114.9","115"],["15/03/2021","-0.26","114.7","56","105","105","115","114.7"],["16/03/2021","-0.87","113.7","29506","115","110.7","114.7","113.7"],["17/03/2021","-1.76","111.7","13773","113","111","113","111.7"],["18/03/2021","5.28","117.6","8891","124","114","124","117.6"],["21/03/2021","-0.51","117","337","114","114","117.6","117"],["22/03/2021","-0.85","116","1972","116","116","117","116"],["24/03/2021","0","116","0","116","116","116","116"],["25/03/2021","0","116","0","116","116","116","116"],["29/03/2021","-5.86","109.2","7953","110","106","106","109.2"],["30/03/2021","0.27","109.5","3009","109.5","109.2","109.2","109.5"],["31/03/2021","1.1","110.7","430","114.9","114.9","114.9","110.7"],["01/04/2021","0.99","111.8","496","116","115","115","111.8"],["04/04/2021","0.54","112.4","7160","118","112.4","118","112.4"],["05/04/2021","0","112.4","178","112","112","112","112.4"],["06/04/2021","-1.16","111.1","2835","112","103","112.4","111.1"],["07/04/2021","0","111.1","10","103.1","103.1","111.1","111.1"],["08/04/2021","-0.09","111","26","103","103","111.1","111"],["11/04/2021","-2.97","107.7","34032","111","102","111","107.7"],["12/04/2021","0","107.7","6","117","117","117","107.7"],["13/04/2021","0.28","108","137","116.7","112","116.7","108"],["18/04/2021","1.3","109.4","25757","112","109","109","109.4"],["19/04/2021","6.58","116.6","2117","116.6","116","109.4","116.6"],["20/04/2021","-6.52","109","15052","109","109","116.6","109"],["21/04/2021","4.22","113.6","10271","115","110","115","113.6"],["22/04/2021","-0.18","113.4","107","110","110","110","113.4"],["25/04/2021","0","113.4","184","116","110","116","113.4"],["26/04/2021","4.41","118.4","7151","119.9","115","113.4","118.4"],["27/04/2021","4.73","124","79393","124","110","120","124"],["28/04/2021","6.53","132.1","14326","136","111.1","111.1","132.1"],["29/04/2021","0.98","133.4","74248","136","127.4","135","133.4"],["02/05/2021","-2.55","130","1950","130","130","133.4","130"],["03/05/2021","2.38","133.1","4725","133.1","133.1","130","133.1"],["04/05/2021","0","133.1","0","133.1","133.1","133.1","133.1"],["05/05/2021","0","133.1","200","133","133","133","133.1"],["06/05/2021","0","133.1","0","133.1","133.1","133.1","133.1"],["09/05/2021","-2.48","129.8","10005","132","129.5","133.1","129.8"],["10/05/2021","1.62","131.9","16298","134.8","130","134.8","131.9"],["11/05/2021","-3.03","127.9","1192","128.1","125","128.1","127.9"],["12/05/2021","-0.94","126.7","179","116.2","116.2","127.9","126.7"],["13/05/2021","0","126.7","0","126.7","126.7","126.7","126.7"],["18/05/2021","-4.89","120.5","16045","134.3","115","126.7","120.5"],["19/05/2021","7.63","129.7","19973","129.9","129.5","129.9","129.7"],["20/05/2021","3.39","134.1","37528","136","120","120","134.1"],["23/05/2021","-11.41","118.8","179993","131.9","115.3","134.1","118.8"],["24/05/2021","0","118.8","12918","119.1","115.7","118.8","118.8"],["25/05/2021","-0.17","118.6","21390","124.9","115","118.8","118.6"],["26/05/2021","-3.04","115","76739","120","115","120","115"],["27/05/2021","-0.26","114.7","5328","115","114.1","115","114.7"],["30/05/2021","-2.01","112.4","23534","113.1","112","114.7","112.4"],["31/05/2021","-1.96","110.2","14983","112.4","110","112.4","110.2"],["01/06/2021","-0.09","110.1","33892","110.1","110","110.2","110.1"],["02/06/2021","10.81","122","3103","122.8","111","122.8","122"],["03/06/2021","-8.2","112","5195","112","112","122","112"],["06/06/2021","4.02","116.5","7156","117","114.9","114.9","116.5"],["07/06/2021","0.17","116.7","120","120","120","120","116.7"],["08/06/2021","-5.23","110.6","13688","118","105","118","110.6"],["09/06/2021","0","110.6","8168","111","108.1","110.6","110.6"],["10/06/2021","-2.98","107.3","3638","113.6","106.1","110.6","107.3"],["13/06/2021","0","107.3","13","105","105","107.3","107.3"],["14/06/2021","2.24","109.7","3626","110.6","105","110.6","109.7"],["15/06/2021","2.19","112.1","10464","113.7","109.6","113.7","112.1"],["16/06/2021","-2.77","109","3057","109","109","112.1","109"],["17/06/2021","0.64","109.7","167","117.9","117.9","117.9","109.7"],["20/06/2021","-0.64","109","296","105","105","105","109"],["21/06/2021","1.56","110.7","554","117","115","117","110.7"],["22/06/2021","-0.54","110.1","168","104","104","104","110.1"],["23/06/2021","-4.72","104.9","9226","105.2","103.8","110.1","104.9"],["24/06/2021","4.86","110","9135","115","104.9","104.9","110"],["27/06/2021","2.64","112.9","2032","112.9","112.9","110","112.9"],["28/06/2021","0.09","113","13108","113","113","113","113"],["29/06/2021","0","113","2034","113","113","113","113"],["30/06/2021","0","113","0","113","113","113","113"],["01/07/2021","-2.3","110.4","2882","116","110","116","110.4"],["04/07/2021","1.54","112.1","4317","114","110.4","110.4","112.1"],["05/07/2021","0.09","112.2","154","114.9","113","114.9","112.2"],["06/07/2021","0.09","112.3","57","114.9","114.9","114.9","112.3"],["07/07/2021","0","112.3","0","112.3","112.3","112.3","112.3"],["08/07/2021","0","112.3","0","112.3","112.3","112.3","112.3"],["11/07/2021","0","112.3","0","112.3","112.3","112.3","112.3"],["12/07/2021","0","112.3","46","114","114","114","112.3"],["13/07/2021","-0.18","112.1","421","114","101","114","112.1"],["14/07/2021","0","112.1","9","110","110","112.1","112.1"],["15/07/2021","0","112.1","22","112.1","112.1","112.1","112.1"],["19/07/2021","-9.9","101","5367","101","101","101","101"],["20/07/2021","0.99","102","5430","102","102","101","102"],["21/07/2021","0","102","0","102","102","102","102"],["22/07/2021","0","102","62","102","102","102","102"],["25/07/2021","0","102","0","102","102","102","102"],["26/07/2021","0","102","0","102","102","102","102"],["27/07/2021","12.75","115","220383","124","102","102","115"],["28/07/2021","1.65","116.9","59524","123.9","114","123.9","116.9"],["29/07/2021","0.51","117.5","19182","119.9","117","116.9","117.5"],["01/08/2021","0.17","117.7","52","124","124","124","117.7"],["02/08/2021","-10.88","104.9","51309","123","96.2","123","104.9"],["03/08/2021","1.91","106.9","14674","114.4","100.1","104.9","106.9"],["04/08/2021","6.64","114","30743","115","109.9","106.9","114"],["05/08/2021","0","114","0","114","114","114","114"],["08/08/2021","-6.14","107","34605","109.8","101.1","101.1","107"],["09/08/2021","0","107","2000","107","107","107","107"],["10/08/2021","-9.16","97.2","21289","97.6","97","107","97.2"],["11/08/2021","4.94","102","18089","103","97.5","103","102"],["12/08/2021","1.18","103.2","7449","107","102","102","103.2"],["15/08/2021","0","103.2","0","103.2","103.2","103.2","103.2"],["16/08/2021","-1.55","101.6","9351","107.3","98.1","107.3","101.6"],["17/08/2021","-1.97","99.6","23224","102","98.1","101.6","99.6"],["18/08/2021","1.41","101","10933","104","98.3","99.6","101"],["19/08/2021","2.38","103.4","5200","106.5","101.8","101","103.4"],["22/08/2021","3.48","107","1819","107","107","103.4","107"],["23/08/2021","0","107","0","107","107","107","107"],["24/08/2021","-8.6","97.8","14826","104.8","97","107","97.8"],["25/08/2021","3.27","101","3462","102","97.8","97.8","101"],["26/08/2021","0.89","101.9","5117","102.9","101.8","102.9","101.9"],["29/08/2021","0","101.9","22","104.7","104.7","101.9","101.9"],["30/08/2021","0","101.9","0","101.9","101.9","101.9","101.9"],["31/08/2021","-2.16","99.7","10841","102.4","98.8","101.9","99.7"],["01/09/2021","2.01","101.7","12534","101.8","101.5","99.7","101.7"],["02/09/2021","0","101.7","0","101.7","101.7","101.7","101.7"],["05/09/2021","0","101.7","0","101.7","101.7","101.7","101.7"],["09/09/2021","0.88","102.6","1544","102.9","102.9","102.9","102.6"],["12/09/2021","-6.73","95.7","21073","96.6","92.4","102.6","95.7"],["13/09/2021","0","95.7","213","101.6","95.7","101.6","95.7"],["14/09/2021","1.46","97.1","1944","101","97.1","101","97.1"],["19/09/2021","0.21","97.3","192","101.6","97","97.1","97.3"],["22/09/2021","2.26","99.5","9954","101.5","98.9","101.5","99.5"],["23/09/2021","0","99.5","0","99.5","99.5","99.5","99.5"],["26/09/2021","2.51","102","3896","102.1","102","102","102"],["29/09/2021","0","102","3","103","103","103","102"],["30/09/2021","0","102","0","102","102","102","102"],["03/10/2021","0","102","0","102","102","102","102"],["04/10/2021","-0.1","101.9","34","102","93","102","101.9"],["05/10/2021","0","101.9","0","101.9","101.9","101.9","101.9"],["06/10/2021","-4.81","97","5917","97","97","101.9","97"],["07/10/2021","-2.47","94.6","10849","95.7","93","97","94.6"],["10/10/2021","0","94.6","89","94","94","94.6","94.6"],["11/10/2021","0","94.6","0","94.6","94.6","94.6","94.6"],["12/10/2021","0","94.6","11352","94.6","94.6","94.6","94.6"],["13/10/2021","0","94.6","946","94.6","94.6","94.6","94.6"],["14/10/2021","-7.51","87.5","22653","91","86","94.6","87.5"],["17/10/2021","-1.37","86.3","10062","87.3","86","87.5","86.3"],["18/10/2021","0","86.3","0","86.3","86.3","86.3","86.3"],["19/10/2021","1.74","87.8","13181","97.9","86.3","86.3","87.8"],["20/10/2021","2.39","89.9","6317","94.9","87.8","87.8","89.9"],["21/10/2021","-0.33","89.6","5819","90","86.4","89.9","89.6"],["24/10/2021","0","89.6","0","89.6","89.6","89.6","89.6"],["25/10/2021","5.8","94.8","1990","95","89.6","89.6","94.8"],["26/10/2021","0.21","95","20989","95","88","94.8","95"],["27/10/2021","-5.26","90","22988","90","90","95","90"],["28/10/2021","-4.33","86.1","5872","94.5","86.1","94.5","86.1"],["31/10/2021","0.7","86.7","3891","87","86.1","86.1","86.7"],["01/11/2021","6.11","92","2117","92","86.7","86.7","92"],["02/11/2021","0","92","5307","92","86.5","92","92"],["03/11/2021","-0.33","91.7","93","86","86","92","91.7"],["04/11/2021","0","91.7","4","85.5","85.5","91.7","91.7"],["07/11/2021","-5.45","86.7","9062","90.9","85","91.7","86.7"],["08/11/2021","0","86.7","236","87.5","85.2","85.2","86.7"],["09/11/2021","3.34","89.6","26631","91","87.5","87.5","89.6"],["10/11/2021","1.56","91","2276","91","91","91","91"],["11/11/2021","-4.95","86.5","2952","88","85","85","86.5"],["14/11/2021","0","86.5","0","86.5","86.5","86.5","86.5"],["15/11/2021","-3.24","83.7","5824","84","83.5","86.5","83.7"],["16/11/2021","0","83.7","2","90","90","83.7","83.7"],["17/11/2021","0","83.7","2511","83.7","83.7","83.7","83.7"],["18/11/2021","0.48","84.1","3260","90","83","90","84.1"],["21/11/2021","0","84.1","0","84.1","84.1","84.1","84.1"],["22/11/2021","4.52","87.9","5274","88","84","84.1","87.9"],["23/11/2021","0","87.9","0","87.9","87.9","87.9","87.9"],["24/11/2021","-2.16","86","5295","86","85.9","87.9","86"],["25/11/2021","-0.81","85.3","7687","87.9","80","86","85.3"],["28/11/2021","0","85.3","0","85.3","85.3","85.3","85.3"],["29/11/2021","0","85.3","5","80","80","85.3","85.3"],["30/11/2021","0","85.3","0","85.3","85.3","85.3","85.3"],["01/12/2021","2.34","87.3","8211","99","84","85.3","87.3"],["02/12/2021","2.41","89.4","3788","95","83","87.3","89.4"],["05/12/2021","7.38","96","40207","99","87.3","89.4","96"],["06/12/2021","0.52","96.5","2219","99","96","96","96.5"],["07/12/2021","-7.15","89.6","20472","90","86","96.5","89.6"],["08/12/2021","0.33","89.9","4307","98","89.6","89.6","89.9"],["09/12/2021","-1.22","88.8","455","97","85.2","97","88.8"],["12/12/2021","-4.95","84.4","1968","84.4","82","88.8","84.4"],["13/12/2021","0","84.4","6","82","82","82","84.4"],["14/12/2021","0","84.4","0","84.4","84.4","84.4","84.4"],["15/12/2021","2.49","86.5","1992","86.5","84","84","86.5"],["16/12/2021","-5.2","82","7631","82.5","82","82.5","82"],["19/12/2021","0","82","6","84","84","82","82"],["20/12/2021","0","82","0","82","82","82","82"],["21/12/2021","5.24","86.3","4099","86.9","76","76","86.3"],["22/12/2021","0","86.3","0","86.3","86.3","86.3","86.3"],["23/12/2021","-0.35","86","127","85","76.5","76.5","86"],["26/12/2021","0","86","34","86","86","86","86"],["27/12/2021","1.05","86.9","2002","86.9","79","86","86.9"],["28/12/2021","0","86.9","0","86.9","86.9","86.9","86.9"],["29/12/2021","-1.15","85.9","301","80.5","80.5","86.9","85.9"],["30/12/2021","-5.82","80.9","7059","81","78.3","85.9","80.9"],["02/01/2022","0","80.9","1","94.7","94.7","94.7","80.9"],["03/01/2022","-0.37","80.6","195","89","78.1","78.1","80.6"],["04/01/2022","11.66","90","2250","90","90","80.6","90"],["05/01/2022","7.11","96.4","12833","97","81","97","96.4"],["06/01/2022","-4.88","91.7","35480","96.4","85","96.4","91.7"],["09/01/2022","-0.22","91.5","4870","91.5","91.5","91.5","91.5"],["10/01/2022","0","91.5","0","91.5","91.5","91.5","91.5"],["11/01/2022","0","91.5","0","91.5","91.5","91.5","91.5"],["12/01/2022","2.62","93.9","2442","94.9","93.9","94.9","93.9"],["13/01/2022","0","93.9","3","93.9","93.9","93.9","93.9"],["16/01/2022","-0.11","93.8","23","88","88","93.9","93.8"],["17/01/2022","0","93.8","0","93.8","93.8","93.8","93.8"],["18/01/2022","-1.81","92.1","12712","94","85","93.8","92.1"],["19/01/2022","0","92.1","0","92.1","92.1","92.1","92.1"],["20/01/2022","-0.11","92","9276","92.1","90","92.1","92"],["23/01/2022","-10","82.8","17153","83.2","82.5","82.5","82.8"],["24/01/2022","0","82.8","414","82.8","82.8","82.8","82.8"],["25/01/2022","0","82.8","11","76","76","82.8","82.8"],["26/01/2022","0","82.8","0","82.8","82.8","82.8","82.8"],["27/01/2022","-5.8","78","5850","78","78","82.8","78"],["30/01/2022","0","78","31","75","75","78","78"],["31/01/2022","0","78","4","70.3","70.3","70.3","78"],["01/02/2022","-10.26","70","5950","70","70","70","70"],["02/02/2022","0.43","70.3","79","76.7","70","70","70.3"],["03/02/2022","3.84","73","1624","73.9","69","69","73"],["06/02/2022","2.6","74.9","3123","74.9","74.9","73","74.9"],["07/02/2022","0","74.9","4","80","80","80","74.9"],["08/02/2022","6.81","80","2285","80","80","74.9","80"],["09/02/2022","1.88","81.5","399","94","84","84","81.5"],["10/02/2022","0.61","82","100","93","93","93","82"],["13/02/2022","0","82","5","94","94","94","82"],["14/02/2022","-5.98","77.1","768","70.3","70.3","82","77.1"],["15/02/2022","0","77.1","0","77.1","77.1","77.1","77.1"],["16/02/2022","0","77.1","6009","77.1","77.1","77.1","77.1"],["17/02/2022","10.51","85.2","1468","92","90","92","85.2"],["20/02/2022","0.35","85.5","81","93","93","93","85.5"],["21/02/2022","0","85.5","10999","85.5","85.5","85.5","85.5"],["22/02/2022","0.58","86","11444","86","86","85.5","86"],["23/02/2022","0","86","1800","86","86","86","86"],["24/02/2022","0","86","0","86","86","86","86"],["27/02/2022","0","86","0","86","86","86","86"],["28/02/2022","2.91","88.5","1308","91.8","90","90","88.5"],["01/03/2022","0.11","88.6","1838","92","88","92","88.6"],["02/03/2022","3.84","92","17828","92","92","92","92"],["03/03/2022","0.11","92.1","105","94","92","92","92.1"],["06/03/2022","1.09","93.1","1100","94","94","92.1","93.1"],["07/03/2022","0.54","93.6","1192","94","94","94","93.6"],["08/03/2022","2.88","96.3","1540","98","96.5","98","96.3"],["09/03/2022","0","96.3","0","96.3","96.3","96.3","96.3"],["10/03/2022","-4.15","92.3","14890","92.3","92.3","96.3","92.3"],["13/03/2022","0","92.3","3","98.9","98.9","98.9","92.3"],["14/03/2022","6.18","98","3161","98","98","92.3","98"],["15/03/2022","-1.22","96.8","521","93","93","98","96.8"],["16/03/2022","0","96.8","1","97","97","96.8","96.8"],["20/03/2022","0","96.8","103","96.8","96.8","96.8","96.8"],["21/03/2022","0","96.8","1","88.8","88.8","96.8","96.8"],["22/03/2022","0","96.8","0","96.8","96.8","96.8","96.8"],["23/03/2022","-8.06","89","4964","89","89","89","89"],["24/03/2022","0","89","2","95","95","95","89"],["27/03/2022","0","89","0","89","89","89","89"],["28/03/2022","0.11","89.1","31","96.9","95","95","89.1"],["29/03/2022","-0.11","89","2908","89","88.8","88.8","89"],["30/03/2022","0","89","27","89","89","89","89"],["31/03/2022","0.45","89.4","103","98","98","98","89.4"],["03/04/2022","0","89.4","5","98","98","98","89.4"],["04/04/2022","6.94","95.6","2000","96","96","96","95.6"],["05/04/2022","-0.1","95.5","27","88.8","88.8","95.6","95.5"],["06/04/2022","0","95.5","0","95.5","95.5","95.5","95.5"],["07/04/2022","0","95.5","0","95.5","95.5","95.5","95.5"],["10/04/2022","-7.85","88","4726","88","88","95.5","88"],["11/04/2022","0","88","0","88","88","88","88"],["12/04/2022","0","88","0","88","88","88","88"],["13/04/2022","-3.18","85.2","653","80.4","80.4","80.4","85.2"],["14/04/2022","0","85.2","0","85.2","85.2","85.2","85.2"],["17/04/2022","0","85.2","0","85.2","85.2","85.2","85.2"],["18/04/2022","0","85.2","0","85.2","85.2","85.2","85.2"],["19/04/2022","0","85.2","0","85.2","85.2","85.2","85.2"],["20/04/2022","0","85.2","0","85.2","85.2","85.2","85.2"],["24/04/2022","0","85.2","0","85.2","85.2","85.2","85.2"],["25/04/2022","-0.59","84.7","166","80","80","85.2","84.7"],["26/04/2022","0","84.7","0","84.7","84.7","84.7","84.7"],["27/04/2022","7.44","91","31395","91","91","84.7","91"],["28/04/2022","0","91","22241","91","91","91","91"],["01/05/2022","0","91","13104","91","91","91","91"],["02/05/2022","0","91","0","91","91","91","91"],["03/05/2022","1.65","92.5","4625","92.5","92.5","91","92.5"],["08/05/2022","-1.08","91.5","3431","91.5","91.5","92.5","91.5"],["09/05/2022","-0.55","91","2230","91","91","91","91"],["10/05/2022","-3.85","87.5","2188","87.5","87.5","91","87.5"],["11/05/2022","4","91","10946","91","91","87.5","91"],["12/05/2022","0","91","18200","91","91","91","91"],["15/05/2022","0","91","0","91","91","91","91"],["16/05/2022","6.15","96.6","13861","96.6","96.6","96.6","96.6"],["17/05/2022","-0.1","96.5","372","96","96","96","96.5"],["18/05/2022","0","96.5","7225","96.5","96.5","96.5","96.5"],["19/05/2022","0","96.5","0","96.5","96.5","96.5","96.5"],["22/05/2022","0","96.5","0","96.5","96.5","96.5","96.5"],["23/05/2022","0","96.5","0","96.5","96.5","96.5","96.5"],["24/05/2022","-8.81","88","2668","88","88","96.5","88"],["25/05/2022","0","88","0","88","88","88","88"],["26/05/2022","0","88","3313","88","88","88","88"],["29/05/2022","-0.34","87.7","212","85","85","88","87.7"],["30/05/2022","-4.1","84.1","4205","84.1","84.1","84.1","84.1"],["31/05/2022","-2.26","82.2","11061","84.1","82.1","84.1","82.2"],["01/06/2022","0.61","82.7","92","94.6","94.6","82.2","82.7"],["02/06/2022","0","82.7","445","90","82.1","82.1","82.7"],["06/06/2022","0","82.7","0","82.7","82.7","82.7","82.7"],["07/06/2022","13.66","94","4113","94","94","82.7","94"],["08/06/2022","0","94","0","94","94","94","94"],["09/06/2022","0","94","0","94","94","94","94"],["12/06/2022","0","94","0","94","94","94","94"],["13/06/2022","-0.21","93.8","50","87","87","94","93.8"],["14/06/2022","0","93.8","0","93.8","93.8","93.8","93.8"],["15/06/2022","0","93.8","323","93.8","93.8","93.8","93.8"],["16/06/2022","-7.25","87","18014","87","87","93.8","87"],["19/06/2022","-0.23","86.8","52","78.2","78.2","87","86.8"],["20/06/2022","0.12","86.9","4376","86.9","86.9","86.8","86.9"],["21/06/2022","0","86.9","0","86.9","86.9","86.9","86.9"],["22/06/2022","0","86.9","0","86.9","86.9","86.9","86.9"],["23/06/2022","0","86.9","0","86.9","86.9","86.9","86.9"],["26/06/2022","0","86.9","1234","86.9","86.9","86.9","86.9"],["27/06/2022","0","86.9","0","86.9","86.9","86.9","86.9"],["28/06/2022","-7.48","80.4","3259","80.4","80.4","80.4","80.4"],["29/06/2022","0","80.4","0","80.4","80.4","80.4","80.4"],["30/06/2022","-2.99","78","11508","78","77.4","77.4","78"],["03/07/2022","0","78","9149","78","78","78","78"],["04/07/2022","0.64","78.5","513","80","80","78","78.5"],["05/07/2022","0","78.5","0","78.5","78.5","78.5","78.5"],["06/07/2022","0","78.5","0","78.5","78.5","78.5","78.5"],["07/07/2022","0","78.5","0","78.5","78.5","78.5","78.5"],["10/07/2022","0","78.5","0","78.5","78.5","78.5","78.5"],["11/07/2022","0","78.5","0","78.5","78.5","78.5","78.5"],["12/07/2022","-3.06","76.1","6080","76.1","76.1","78.5","76.1"],["13/07/2022","0","76.1","0","76.1","76.1","76.1","76.1"],["14/07/2022","0","76.1","6","75.1","75.1","76.1","76.1"],["17/07/2022","0","76.1","0","76.1","76.1","76.1","76.1"],["18/07/2022","0","76.1","0","76.1","76.1","76.1","76.1"],["19/07/2022","0","76.1","0","76.1","76.1","76.1","76.1"],["20/07/2022","-7.88","70.1","5287","70.1","70.1","76.1","70.1"],["21/07/2022","0","70.1","0","70.1","70.1","70.1","70.1"],["24/07/2022","0","70.1","30","68","65.4","65.4","70.1"],["25/07/2022","-0.14","70","8763","70","70","70.1","70"],["26/07/2022","2.14","71.5","7150","71.5","71.5","70","71.5"],["27/07/2022","0","71.5","0","71.5","71.5","71.5","71.5"],["28/07/2022","0","71.5","0","71.5","71.5","71.5","71.5"],["31/07/2022","-3.78","68.8","533","63.2","63.2","71.5","68.8"],["01/08/2022","0","68.8","32","69.6","69.6","69.6","68.8"],["02/08/2022","0","68.8","0","68.8","68.8","68.8","68.8"],["03/08/2022","33.58","91.9","18788","92","86","86","91.9"],["04/08/2022","-1.96","90.1","41549","91","89","91","90.1"],["08/08/2022","0.11","90.2","94","94","94","94","90.2"],["09/08/2022","0.11","90.3","94","94","94","94","90.3"],["10/08/2022","0","90.3","0","90.3","90.3","90.3","90.3"],["11/08/2022","0","90.3","13545","90.3","90.3","90.3","90.3"],["14/08/2022","-0.33","90","13500","90","90","90","90"],["15/08/2022","-7.78","83","49800","83","83","90","83"],["16/08/2022","-1.69","81.6","54444","82","79","82","81.6"],["17/08/2022","-13.85","70.3","36365","93","70","93","70.3"],["18/08/2022","2.42","72","11983","72","72","70.3","72"],["21/08/2022","0.69","72.5","12328","72.5","72","72","72.5"],["22/08/2022","15.03","83.4","1817","88","83.6","83.6","83.4"],["23/08/2022","0.96","84.2","1440","90","84","90","84.2"],["24/08/2022","6.89","90","7413","90","89.9","90","90"],["25/08/2022","-8","82.8","1700","80.1","80.1","90","82.8"],["28/08/2022","11.11","92","6599","92","92","92","92"],["29/08/2022","-7.07","85.5","13980","87.4","85.5","87.4","85.5"],["30/08/2022","-4.68","81.5","73740","81.5","81.5","85.5","81.5"],["31/08/2022","1.23","82.5","38642","82.5","82.5","82.5","82.5"],["01/09/2022","-4.48","78.8","49770","80","65","65","78.8"],["04/09/2022","7.99","85.1","22547","87","76","76","85.1"],["05/09/2022","1.65","86.5","75077","86.5","86.5","86.5","86.5"],["06/09/2022","6.24","91.9","32829","93.1","90","90","91.9"],["07/09/2022","-5.66","86.7","20285","90","86","90","86.7"],["08/09/2022","-11.65","76.6","7233","76.8","76.3","76.3","76.6"],["11/09/2022","2.61","78.6","15157","83","78","83","78.6"],["12/09/2022","5.6","83","12055","83","83","83","83"],["13/09/2022","1.57","84.3","4215","84.3","84.3","84.3","84.3"],["14/09/2022","0","84.3","11585","84.3","84.3","84.3","84.3"],["15/09/2022","17.32","98.9","2473","98.9","98.9","84.3","98.9"],["18/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["19/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["20/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["21/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["22/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["28/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["29/09/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["02/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["03/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["06/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["12/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["13/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["18/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["19/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["20/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["23/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["24/10/2022","0","98.9","0","98.9","98.9","98.9","98.9"],["25/10/2022","0","136","452428","136","117","117","136"],["26/10/2022","8.09","147","670134","147","138","138","147"],["27/10/2022","2.04","150","1419152","150","150","150","150"],["30/10/2022","7.93","161.9","625414","161.9","156","156","161.9"],["31/10/2022","1.24","163.9","392740","163.9","163.9","163.9","163.9"],["02/11/2022","3.72","170","788845","170","169.5","169.5","170"],["03/11/2022","0.29","170.5","294446","172","170.5","172","170.5"],["06/11/2022","1.47","173","374486","173","173","173","173"],["07/11/2022","2.77","177.8","101476","179","175","175","177.8"],["08/11/2022","2.7","182.6","245116","183.1","181","181","182.6"],["09/11/2022","1.37","185.1","184977","190","185","190","185.1"],["10/11/2022","2.22","189.2","212127","190","188","188","189.2"],["13/11/2022","0","189.2","306630","199.8","189.2","199.8","189.2"],["14/11/2022","-10.36","169.6","116759","187.3","167","187.3","169.6"],["15/11/2022","-2.54","165.3","92592","166.1","165.1","166.1","165.3"],["16/11/2022","-0.12","165.1","65003","165.5","165","165.5","165.1"],["17/11/2022","-1.88","162","117264","166","162","166","162"],["20/11/2022","-1.91","158.9","134218","158.9","158.9","162","158.9"],["21/11/2022","-2.45","155","405233","158","155","158","155"],["22/11/2022","0","155","200998","155","155","155","155"],["23/11/2022","0.65","156","143066","156","156","156","156"],["24/11/2022","1.15","157.8","33336","158","156","156","157.8"],["27/11/2022","1.96","160.9","97679","161","159.9","159.9","160.9"],["28/11/2022","-1.12","159.1","82974","161","158.8","161","159.1"],["29/11/2022","-2.58","155","120869","155","155","155","155"],["30/11/2022","0","155","16325","155","155","155","155"],["01/12/2022","7.74","167","323808","167","153.1","153.1","167"],["04/12/2022","1.8","170","32324","170","170","167","170"],["05/12/2022","5.88","180","205313","180","175.1","175.1","180"],["06/12/2022","-2.22","176","14498","180","175","180","176"],["07/12/2022","-3.35","170.1","73765","176","170","176","170.1"],["08/12/2022","0","170.1","61282","170.1","170.1","170.1","170.1"],["11/12/2022","-0.06","170","20400","170","170","170.1","170"],["12/12/2022","-5.18","161.2","139334","162","160","160","161.2"],["13/12/2022","0","161.2","3205","161.2","161.2","161.2","161.2"],["14/12/2022","3.1","166.2","257453","166.2","166","166","166.2"],["15/12/2022","0.12","166.4","44008","167","166.2","167","166.4"],["18/12/2022","-2.94","161.5","1600","160","160","166.4","161.5"],["19/12/2022","-0.93","160","195277","161","160","161","160"],["20/12/2022","0","160","16128","160","160","160","160"],["21/12/2022","2.56","164.1","194693","164.1","160","160","164.1"],["22/12/2022","-2.44","160.1","118194","160.1","160.1","160.1","160.1"],["25/12/2022","-0.06","160","107974","160","160","160","160"],["26/12/2022","-3","155.2","203451","160","155.2","160","155.2"],["27/12/2022","-0.13","155","107222","165","155","165","155"],["28/12/2022","1.87","157.9","74263","160.1","155.5","160.1","157.9"],["29/12/2022","-1.27","155.9","181291","155.9","155","155","155.9"],["01/01/2023","0.77","157.1","44300","160","155","160","157.1"],["02/01/2023","-1.59","154.6","50648","155","154","154","154.6"],["03/01/2023","0.26","155","46303","155","155","154.6","155"],["04/01/2023","-1.94","152","124432","155","152","155","152"],["05/01/2023","-1.78","149.3","88152","151","149","151","149.3"],["08/01/2023","-0.87","148","305749","148","148","148","148"],["09/01/2023","0.68","149","160659","150","149","150","149"],["10/01/2023","3.36","154","281316","154","149","149","154"],["11/01/2023","0.65","155","1190140","155","155","155","155"],["12/01/2023","-0.06","154.9","782404","155","154.9","155","154.9"],["15/01/2023","0","154.9","345357","155","154.9","155","154.9"],["16/01/2023","0","154.9","815191","154.9","154.9","154.9","154.9"],["17/01/2023","0.19","155.2","251486","156","155","155","155.2"],["18/01/2023","0.45","155.9","72636","156","155","156","155.9"],["19/01/2023","-1.73","153.2","43990","155","153","155","153.2"],["22/01/2023","-0.07","153.1","218339","153.2","153.1","153.2","153.1"],["23/01/2023","-1.57","150.7","15311","153.1","150","153.1","150.7"],["24/01/2023","-0.46","150","15754","153.9","150","153.9","150"],["25/01/2023","0","150","14718","150","150","150","150"],["26/01/2023","-0.13","149.8","56043","150","146","150","149.8"],["29/01/2023","-3.2","145","377978","146","145","146","145"],["30/01/2023","-1.38","143","767460","145","143","145","143"],["31/01/2023","0","143","1232693","143","143","143","143"],["01/02/2023","0","143","2441708","143","143","143","143"],["02/02/2023","0","143","5201","143","143","143","143"],["05/02/2023","2.1","146","74126","146","146","146","146"],["06/02/2023","2.05","149","190517","149","147","147","149"],["07/02/2023","-0.67","148","131149","149","148","149","148"],["08/02/2023","0.68","149","43906","149","149","149","149"],["09/02/2023","0.47","149.7","75415","150","149","149","149.7"],["12/02/2023","0","149.7","0","149.7","149.7","149.7","149.7"],["13/02/2023","-0.47","149","11656","149","142.3","142.3","149"],["14/02/2023","-2.62","145.1","74158","151","145","151","145.1"],["15/02/2023","-1.79","142.5","136890","146","142.5","146","142.5"],["16/02/2023","0.35","143","81078","143.1","143","143","143"],["19/02/2023","-1.82","140.4","140488","143","140","143","140.4"],["20/02/2023","-2.99","136.2","90964","141","136","141","136.2"],["21/02/2023","0","136.2","101081","136.2","136.2","136.2","136.2"],["22/02/2023","-0.07","136.1","1058","136.1","136.1","136.2","136.1"],["23/02/2023","-1.47","134.1","2682","134.1","134.1","136.1","134.1"],["26/02/2023","-2.31","131","12890","131","131","131","131"],["27/02/2023","0","131","22463","131","131","131","131"],["28/02/2023","0.08","131.1","100","132","132","132","131.1"],["01/03/2023","-0.84","130","8667","130","130","131.1","130"],["02/03/2023","0","130","113058","130","130","130","130"],["05/03/2023","-1.08","128.6","3881","129","128.1","128.1","128.6"],["06/03/2023","2.64","132","13200","132","132","128.6","132"],["08/03/2023","6.06","140","25243","140","132","132","140"],["09/03/2023","6.71","149.4","52222","153.9","146","153.9","149.4"],["12/03/2023","1.34","151.4","53063","155","150","155","151.4"],["13/03/2023","-5.75","142.7","2854","142.7","142.7","151.4","142.7"],["14/03/2023","5.12","150","138834","150","150","142.7","150"],["15/03/2023","0.67","151","65253","152","150","152","151"],["16/03/2023","-1.32","149","16514","149","149","151","149"],["19/03/2023","-2.68","145","2304","145","145","149","145"],["20/03/2023","-0.83","143.8","52662","145","143","145","143.8"],["21/03/2023","0","143.8","50592","143.8","143.8","143.8","143.8"],["22/03/2023","0","143.8","200433","143.8","143.8","143.8","143.8"],["23/03/2023","0.21","144.1","101807","145","143.9","143.9","144.1"],["26/03/2023","2.71","148","1773","149","149","144.1","148"],["27/03/2023","2.57","151.8","74094","151.8","151.8","148","151.8"],["28/03/2023","-0.07","151.7","15170","151.7","151.7","151.8","151.7"],["29/03/2023","-6.33","142.1","2132","142.1","142.1","151.7","142.1"],["30/03/2023","0.63","143","3059","143","143","142.1","143"],["02/04/2023","0","143","0","143","143","143","143"],["03/04/2023","0","143","1717","143","143","143","143"],["04/04/2023","-1.4","141","12680","143","141","143","141"],["09/04/2023","0","141","1297","141","141","141","141"],["10/04/2023","0.14","141.2","14124","141.2","141","141","141.2"],["13/04/2023","-0.85","140","33839","140","140","140","140"],["16/04/2023","0.71","141","27604","141","141","140","141"],["17/04/2023","0","141","45121","141","141","141","141"],["18/04/2023","0.71","142","6529","142","140","140","142"],["19/04/2023","2.18","145.1","131514","145.1","145.1","142","145.1"],["20/04/2023","-1.17","143.4","552","139.1","139.1","145.1","143.4"],["23/04/2023","-0.07","143.3","28650","145","140","140","143.3"],["24/04/2023","1.88","146","26864","146","146","143.3","146"],["27/04/2023","4.32","152.3","13707","152.3","152.3","146","152.3"],["30/04/2023","1.12","154","3135","154","154","152.3","154"],["01/05/2023","0","154","15563","154","146.4","146.4","154"],["02/05/2023","-2.27","150.5","449","140","140","154","150.5"],["03/05/2023","0","150.5","0","150.5","150.5","150.5","150.5"],["04/05/2023","-3.65","145","2900","145","145","150.5","145"],["07/05/2023","0","145","18187","145","145","145","145"],["08/05/2023","0","145","58000","145","145","145","145"],["09/05/2023","0","145","9247","145","145","145","145"],["10/05/2023","-0.55","144.2","8654","145","140.1","140.1","144.2"],["11/05/2023","-2.91","140","24604","140","140","144.2","140"],["14/05/2023","0","140","133000","140","140","140","140"],["15/05/2023","4.43","146.2","329940","146.2","140","140","146.2"],["16/05/2023","0.55","147","304625","149","147","149","147"],["17/05/2023","-1.22","145.2","575304","145.2","145.2","145.2","145.2"],["18/05/2023","0","145.2","290400","145.2","145.2","145.2","145.2"],["21/05/2023","2.62","149","354741","150.5","149","150.5","149"],["22/05/2023","-0.2","148.7","637","148.2","148.2","148.2","148.7"],["23/05/2023","0","148.7","1","148.5","148.5","148.7","148.7"],["24/05/2023","1.75","151.3","33569","151.3","151.3","148.7","151.3"],["28/05/2023","0","151.3","23925","151.3","151.3","151.3","151.3"],["29/05/2023","0.4","151.9","183707","152.2","151.9","152.2","151.9"],["30/05/2023","-0.59","151","75052","151","151","151.9","151"],["31/05/2023","0","151","85507","151","151","151","151"],["01/06/2023","-0.07","150.9","130760","150.9","150.5","150.5","150.9"],["04/06/2023","0.73","152","8067","152","152","150.9","152"],["06/06/2023","0","152","2","152","152","152","152"],["07/06/2023","0","152","2756","152","152","152","152"],["08/06/2023","0","152","0","152","152","152","152"],["11/06/2023","0","152","31593","152","152","152","152"],["12/06/2023","0.72","153.1","12409","153.1","153","153","153.1"],["13/06/2023","0.91","154.5","9726","154.5","154.5","153.1","154.5"],["14/06/2023","0.39","155.1","46066","156","155","156","155.1"],["15/06/2023","4.96","162.8","52096","162.8","162.8","155.1","162.8"],["18/06/2023","-0.55","161.9","99339","162","161.9","162","161.9"],["19/06/2023","0.06","162","9722","162","162","162","162"],["20/06/2023","-1.23","160","6224","160","160","162","160"],["21/06/2023","0","160","0","160","160","160","160"],["22/06/2023","-3.13","155","43262","155","155","160","155"],["25/06/2023","-1.03","153.4","14854","153.4","153.4","155","153.4"],["26/06/2023","1.04","155","26249","155","155","153.4","155"],["27/06/2023","0.58","155.9","63901","155.9","155","155.9","155.9"],["28/06/2023","-2.5","152","73848","152","152","155.9","152"],["02/07/2023","-0.74","160","305862","165","160","161.2","160"],["03/07/2023","1.13","161.8","197789","165","155.5","155.5","161.8"],["04/07/2023","-1.11","160","227658","165","156.1","156.1","160"],["05/07/2023","2.88","164.6","392033","165","160.8","160","164.6"],["06/07/2023","0.79","165.9","232631","170","163.9","164.6","165.9"],["09/07/2023","0.96","167.5","68379","173","160.1","160.1","167.5"],["10/07/2023","6.87","179","134549","180","166","167.5","179"],["11/07/2023","-0.22","178.6","51734","180","175","179","178.6"],["12/07/2023","0","178.6","226560","180","160.1","179","178.6"],["13/07/2023","3.47","184.8","101164","185.9","178","178","184.8"],["16/07/2023","2.71","189.8","63987","192","186","186","189.8"],["17/07/2023","0.11","190","124431","193.9","189","189","190"],["18/07/2023","2","193.8","145012","194","193.7","190","193.8"],["19/07/2023","-0.57","192.7","73341","193.8","190","193.8","192.7"],["20/07/2023","-0.93","190.9","23099","191","190.5","192.7","190.9"],["23/07/2023","-0.47","190","4655","190.9","190","190.9","190"],["24/07/2023","2","193.8","25871","194","193.5","190","193.8"],["25/07/2023","-1.24","191.4","88100","193.8","184.8","193.8","191.4"],["26/07/2023","15.46","221","1056026","224","191.3","191.4","221"],["30/07/2023","14.07","252.1","530861","256","223.9","224","252.1"],["31/07/2023","0.56","253.5","556464","275","250.3","270","253.5"],["01/08/2023","8.8","275.8","816978","284.8","253.5","253.5","275.8"],["02/08/2023","-1.49","271.7","347575","277.5","256","275.8","271.7"],["03/08/2023","2.1","277.4","170913","285","270.2","271.7","277.4"],["06/08/2023","1.41","281.3","71402","282.8","273.4","277.4","281.3"],["07/08/2023","4.94","295.2","495029","316.5","282.8","282.8","295.2"],["08/08/2023","2.3","302","1598365","314.4","299.9","300","302"],["09/08/2023","10.63","334.1","593576","340","305.9","310","334.1"],["10/08/2023","0.75","336.6","1103080","350","328","335","336.6"],["13/08/2023","2.11","343.7","1059184","366.6","336.6","360","343.7"],["14/08/2023","-2.47","335.2","435372","352","333","343.7","335.2"],["15/08/2023","1.13","339","184938","343","330","343","339"],["16/08/2023","-3.13","328.4","60813","345","320","339","328.4"],["17/08/2023","-7.55","303.6","342578","328.4","292.5","328.4","303.6"],["20/08/2023","-8.37","278.2","177892","318","270.1","292","278.2"],["21/08/2023","-1.33","274.5","170948","283","266","270.1","274.5"],["22/08/2023","-4.99","260.8","460914","270","251.1","265.1","260.8"],["23/08/2023","2.65","267.7","105601","271.1","259","259","267.7"],["24/08/2023","2.95","275.6","147339","280","270","271.1","275.6"],["27/08/2023","2.21","281.7","74651","283.9","275.6","281.9","281.7"],["28/08/2023","3.27","290.9","271477","294.6","280","281","290.9"],["29/08/2023","2.54","298.3","142865","299.9","294.4","290.9","298.3"],["30/08/2023","-0.3","297.4","134525","300","293","294.4","297.4"],["31/08/2023","-0.13","297","53372","298.9","296","297.5","297"],["03/09/2023","-0.34","296","58735","298.9","269.3","297","296"],["04/09/2023","-1.32","292.1","56192","303.7","288","303.7","292.1"],["05/09/2023","2.81","300.3","9398","301.6","299.6","292.1","300.3"],["06/09/2023","-1","297.3","23976","297.8","297.2","300.3","297.3"],["07/09/2023","0","297.3","6243","297.3","297.3","297.3","297.3"],["10/09/2023","2.22","303.9","214749","307.5","297.3","297.3","303.9"],["11/09/2023","-1.12","300.5","42981","307.5","300","303.9","300.5"],["12/09/2023","-0.8","298.1","5259","305","291.3","300.5","298.1"],["13/09/2023","3.12","307.4","271502","310","291.4","303.8","307.4"],["14/09/2023","1.04","310.6","23920","311","300.5","307.4","310.6"],["18/09/2023","1.64","315.7","204719","323","315","320","315.7"],["19/09/2023","1.33","319.9","57920","324","315.7","315.7","319.9"],["20/09/2023","5.03","336","206703","336","319.9","319.9","336"],["21/09/2023","-0.33","334.9","284008","338","326","336","334.9"],["26/09/2023","-0.6","332.9","124074","334.9","327","330","332.9"],["27/09/2023","-1.29","328.6","219331","333","298.3","330","328.6"],["28/09/2023","2.1","335.5","198816","339.5","312.2","328.6","335.5"],["01/10/2023","1.1","339.2","12353","339.6","338.6","339.6","339.2"],["02/10/2023","-3.1","328.7","69205","339.5","320","339.2","328.7"],["03/10/2023","2.83","338","214900","339.5","329","339.5","338"],["04/10/2023","-0.98","334.7","19628","338","332.9","338","334.7"],["05/10/2023","-1.94","328.2","24572","335","318","334.7","328.2"],["08/10/2023","0.24","329","5606","331.5","326","331.5","329"],["09/10/2023","-8.45","301.2","46935","310","291.2","329","301.2"],["10/10/2023","2.39","308.4","31989","310","301.2","301.2","308.4"],["11/10/2023","-0.84","305.8","14573","309.8","300","308.4","305.8"],["12/10/2023","-0.36","304.7","16986","305","304.5","305","304.7"],["15/10/2023","-1.54","300","2300933","306.7","279","304.9","300"],["16/10/2023","0.6","301.8","375457","308","300","300","301.8"],["17/10/2023","-2.25","295","30679","297","285.1","295","295"],["18/10/2023","4","306.8","1053193","308","290","294","306.8"],["19/10/2023","-2.12","300.3","29371","302.7","292.1","306.8","300.3"],["22/10/2023","-0.37","299.2","444","296","296","300.3","299.2"],["23/10/2023","-10.63","267.4","337761","299.2","260","299.2","267.4"],["24/10/2023","-1.8","262.6","20600","275","255","275","262.6"],["25/10/2023","0.46","263.8","96350","267.9","243.2","262.6","263.8"],["26/10/2023","-0.72","261.9","13916","266.6","254.8","262.8","261.9"],["29/10/2023","0.84","264.1","31338","267.5","261.9","261.9","264.1"],["30/10/2023","1.89","269.1","166860","277.7","254.8","254.8","269.1"],["31/10/2023","0.04","269.2","31185","290","267","269.1","269.2"],["01/11/2023","0.3","270","85015","280","269.2","269.2","270"],["02/11/2023","0.85","272.3","20939","279.4","265.2","265.2","272.3"],["05/11/2023","0.95","274.9","110942","279","270","272","274.9"],["06/11/2023","0.62","276.6","10272","279.8","275","279.8","276.6"],["07/11/2023","-0.47","275.3","3419","276.5","275","276.6","275.3"],["08/11/2023","-2.51","268.4","122575","277","255.4","275.3","268.4"],["09/11/2023","2.24","274.4","26469","279.7","255.6","255.6","274.4"],["12/11/2023","0.87","276.8","4154","279.5","275","279.5","276.8"],["13/11/2023","-4.77","263.6","191914","276.8","263","268.5","263.6"],["14/11/2023","0.76","265.6","26555","268","260","263.6","265.6"],["15/11/2023","-0.49","264.3","68011","265.6","262.7","265.6","264.3"],["16/11/2023","1.21","267.5","3247","268","265","268","267.5"],["19/11/2023","4.22","278.8","30708","279.7","270","279.7","278.8"],["20/11/2023","0.32","279.7","39868","292","278.8","278.8","279.7"],["21/11/2023","-5.26","265","56792","293.3","263","279.7","265"],["22/11/2023","10.75","293.5","516001","295","284.9","265","293.5"],["23/11/2023","-1.47","289.2","5385","295.5","284.9","293.5","289.2"],["26/11/2023","3.7","299.9","429330","300","288.2","289.2","299.9"],["27/11/2023","0.63","301.8","259361","303","299.9","303","301.8"],["28/11/2023","-0.8","299.4","6587","305.9","294","301.8","299.4"],["29/11/2023","-1","296.4","91117","307.7","290.1","295","296.4"],["30/11/2023","-3.37","286.4","125029","296.2","280","296.4","286.4"],["03/12/2023","0.14","286.8","27952","289.9","286.4","286.4","286.8"],["04/12/2023","0","286.8","82037","286.8","286.7","286.8","286.8"],["05/12/2023","-1.46","282.6","16946","286.8","280.6","286.8","282.6"],["06/12/2023","1.38","286.5","64143","286.7","276.2","286.5","286.5"],["07/12/2023","0","286.5","17190","286.5","286.5","286.5","286.5"],["10/12/2023","-0.07","286.3","684","286","286","286.5","286.3"],["11/12/2023","-2.2","280","9800","280","280","286.3","280"],["12/12/2023","-2.18","273.9","101117","284.9","260","280","273.9"],["13/12/2023","2.04","279.5","13683","286","273.9","273.9","279.5"],["14/12/2023","1.82","284.6","23850","286","279.5","279.5","284.6"],["17/12/2023","-1.69","279.8","19888","286","276","286","279.8"],["18/12/2023","0.5","281.2","46436","286","279.8","279.8","281.2"],["19/12/2023","1.99","286.8","109009","290","285","281.2","286.8"],["20/12/2023","0","286.8","50247","286.8","286.8","286.8","286.8"],["21/12/2023","0.66","288.7","113475","298","286","286.8","288.7"],["24/12/2023","1.21","292.2","62271","294","285.8","288.7","292.2"],["25/12/2023","-0.92","289.5","4478","292.2","288","292.2","289.5"],["26/12/2023","-0.24","288.8","32833","292.6","284.1","289.5","288.8"],["27/12/2023","0","288.8","0","288.8","288.8","288.8","288.8"],["28/12/2023","0.83","291.2","45391","293.4","288.7","293.4","291.2"],["31/12/2023","0.89","293.8","158664","303","285.4","291.2","293.8"],["01/01/2024","-0.99","290.9","37841","300","289.3","300","290.9"],["02/01/2024","-3.54","280.6","9679","290.8","280","290.9","280.6"],["03/01/2024","1.71","285.4","30946","290","280.6","280.6","285.4"],["04/01/2024","0.42","286.6","40125","286.8","285.4","285.4","286.6"],["07/01/2024","-1.71","281.7","30539","282","280","286.6","281.7"],["08/01/2024","-0.71","279.7","84400","280","262.7","271.3","279.7"],["09/01/2024","-0.61","278","88427","281.5","265.4","279.7","278"],["10/01/2024","-0.07","277.8","34938","286.6","270","278","277.8"],["11/01/2024","0","277.8","2781","277.8","271.4","271.4","277.8"],["14/01/2024","2.52","284.8","44940","290","280","290","284.8"],["15/01/2024","0.81","287.1","870","290","290","290","287.1"],["16/01/2024","-1.15","283.8","1557","285.9","278","287.1","283.8"],["17/01/2024","0","283.8","0","283.8","283.8","283.8","283.8"],["18/01/2024","0","283.8","0","283.8","283.8","283.8","283.8"],["21/01/2024","-2.71","276.1","36519","283","271","283.8","276.1"],["22/01/2024","3.51","285.8","91763","285.8","276.1","276.1","285.8"],["23/01/2024","1.43","289.9","15795","290","289.8","290","289.9"],["24/01/2024","-1.48","285.6","44791","291","271.5","291","285.6"],["25/01/2024","-1.68","280.8","40815","289.9","274.5","285","280.8"],["28/01/2024","2.42","287.6","33286","292","281.1","292","287.6"],["29/01/2024","-1.36","283.7","34231","290","281.1","287.6","283.7"],["30/01/2024","2.75","291.5","320765","291.5","279.9","283.7","291.5"],["31/01/2024","3.02","300.3","334758","306","291.9","291.5","300.3"],["01/02/2024","-2.1","294","95970","307","292","307","294"],["04/02/2024","0","294","1029","294","294","294","294"],["05/02/2024","0","294","97314","304","290.2","304","294"],["06/02/2024","0.48","295.4","129171","299.9","290","290.3","295.4"],["07/02/2024","3.89","306.9","871682","324.6","300","300","306.9"],["08/02/2024","-0.72","304.7","684746","305","297.4","306.9","304.7"],["11/02/2024","-0.26","303.9","179324","304.7","300","304.7","303.9"],["12/02/2024","-1.32","299.9","491466","305","299","303.9","299.9"],["13/02/2024","0.03","300","224075","312.5","295","312.5","300"],["14/02/2024","-1.93","294.2","121395","300","291","296.3","294.2"],["15/02/2024","5.27","309.7","387960","309.9","294.2","294.2","309.7"],["18/02/2024","0.74","312","11983","312.5","312","309.7","312"],["19/02/2024","-2.28","304.9","9564","310","300.2","312","304.9"],["20/02/2024","-1.34","300.8","420414","303","291.2","302","300.8"],["21/02/2024","-0.63","298.9","168645","301.9","292.5","300.8","298.9"],["22/02/2024","0.67","300.9","65107","310","292","292","300.9"],["25/02/2024","0","300.9","2407","300.9","300.9","300.9","300.9"],["26/02/2024","0.4","302.1","659992","309.6","292","300.9","302.1"],["28/02/2024","-0.07","301.9","163696","309.8","294.2","302.1","301.9"],["29/02/2024","2.15","308.4","55268","310.7","297","301.9","308.4"],["03/03/2024","1.56","313.2","128371","314.9","311.8","311.8","313.2"],["04/03/2024","0.89","316","74102","325","313.1","313.2","316"],["05/03/2024","0.35","317.1","15588","321.9","307.6","316","317.1"],["06/03/2024","1.2","320.9","18208","320.9","320.9","317.1","320.9"],["07/03/2024","-0.22","320.2","6916","322.5","320","322.5","320.2"],["10/03/2024","-1.91","314.1","23243","324.9","308","320.2","314.1"],["11/03/2024","1.88","320","10050","320.2","307.8","314.1","320"],["12/03/2024","-4.63","305.2","302245","314.9","301","320","305.2"],["13/03/2024","-0.75","302.9","16153","302.9","301","305.2","302.9"],["14/03/2024","-4.32","289.8","109447","302","274.1","302.9","289.8"],["17/03/2024","1.52","294.2","13211","300","290","289.8","294.2"],["18/03/2024","2.99","303","6060","303","303","294.2","303"],["19/03/2024","0","303","14999","303","303","303","303"],["20/03/2024","0.26","303.8","104629","314.4","303","303","303.8"],["21/03/2024","-2.83","295.2","67967","314.2","282.4","303.8","295.2"],["25/03/2024","1.22","298.8","30473","307.5","292","295.2","298.8"],["26/03/2024","-0.9","296.1","7989","299.9","293.1","298.8","296.1"],["27/03/2024","0.1","296.4","16725","299.1","287","299.1","296.4"],["28/03/2024","-0.4","295.2","9970","296.4","286.6","296.4","295.2"],["31/03/2024","1.29","299","51019","308.3","295.4","295.2","299"],["01/04/2024","0.33","300","42068","306.8","300","299","300"],["02/04/2024","-1.67","295","32500","300","295","300","295"],["03/04/2024","1.36","299","79225","299","298.7","295","299"],["04/04/2024","-1.27","295.2","21973","304","284","304","295.2"],["07/04/2024","-1.22","291.6","6416","295.2","284","295.2","291.6"],["08/04/2024","3.91","303","54210","304","302","304","303"],["09/04/2024","-2.11","296.6","53683","304","292","304","296.6"],["10/04/2024","0.17","297.1","10102","299","283.2","299","297.1"],["11/04/2024","0.98","300","3630","300","300","300","300"],["14/04/2024","-5.27","284.2","66062","298","280.4","300","284.2"],["15/04/2024","0.49","285.6","26868","294","280.4","284.2","285.6"],["16/04/2024","-3.47","275.7","206801","290.2","255","285.6","275.7"],["17/04/2024","-1.38","271.9","73435","282","262.2","275.7","271.9"],["18/04/2024","4.89","285.2","265621","287.8","262.4","271.9","285.2"],["21/04/2024","0.81","287.5","141802","295","285","285.2","287.5"],["24/04/2024","1.91","293","5860","293","293","293","293"],["25/04/2024","-1.95","287.3","12268","292.8","274.4","274.4","287.3"],["30/04/2024","-1.43","283.2","14162","285.9","274.4","287.3","283.2"],["01/05/2024","-2.01","277.5","14849","288.4","275","288.4","277.5"],["02/05/2024","2.59","284.7","84445","287","271","287","284.7"],["05/05/2024","-2.92","276.4","16857","286","273.4","284.7","276.4"],["06/05/2024","-0.62","274.7","73100","284","274","276.4","274.7"],["07/05/2024","0.62","276.4","68585","282.7","265.1","274.7","276.4"],["08/05/2024","0.69","278.3","3705","280","270.8","276.4","278.3"],["09/05/2024","0.86","280.7","6487","280.8","278.3","278.3","280.7"],["12/05/2024","-2","275.1","77977","279.9","267.3","280.7","275.1"],["15/05/2024","-1.85","270","101184","282.3","269","275.1","270"],["16/05/2024","-2.33","263.7","133438","270.3","256","270","263.7"],["19/05/2024","-2.05","258.3","7644","260","254.6","263.7","258.3"],["20/05/2024","-2.44","252","68273","258.3","244","258.3","252"],["21/05/2024","-2.7","245.2","53119","252","240","252","245.2"],["22/05/2024","-4.61","233.9","76667","239.9","232.6","245.2","233.9"],["23/05/2024","-3.89","224.8","285593","233","215.3","231.4","224.8"],["26/05/2024","-1.87","220.6","114710","227","216.8","224.8","220.6"],["27/05/2024","-3.54","212.8","152886","215.6","209.9","220.6","212.8"],["28/05/2024","0.94","214.8","201240","218","206","212.8","214.8"],["29/05/2024","-3.21","207.9","9110","215","205.8","214.8","207.9"],["30/05/2024","1.54","211.1","52159","215","205","205","211.1"],["02/06/2024","0.28","211.7","335","214.9","211.1","211.1","211.7"],["03/06/2024","-0.8","210","55745","215","207.1","211.7","210"],["04/06/2024","-2","205.8","88486","207.1","201.1","210","205.8"],["05/06/2024","-13.27","178.5","383329","205.8","175","201","178.5"],["06/06/2024","-2.69","173.7","273146","179","167.8","178.5","173.7"],["09/06/2024","-2.53","169.3","66251","173.7","167.1","173.7","169.3"],["10/06/2024","-0.41","168.6","45755","170","167","167","168.6"],["13/06/2024","3.32","174.2","6103","175","161","161","174.2"],["16/06/2024","-1.38","171.8","57795","172.5","166.5","174.2","171.8"],["17/06/2024","-2.68","167.2","35616","170.3","166","170","167.2"],["18/06/2024","-1.38","164.9","98436","172.2","161.2","167.2","164.9"],["19/06/2024","0.42","165.6","44274","167.2","161.2","167.2","165.6"],["20/06/2024","-2.17","162","102399","165","156.1","165.6","162"],["23/06/2024","-3.95","155.6","68382","159","151","162","155.6"],["24/06/2024","-0.71","154.5","62805","155.6","152","155.6","154.5"],["25/06/2024","-1.04","152.9","10694","153","149.3","154.5","152.9"],["26/06/2024","1.18","154.7","353338","158","145","152.9","154.7"],["27/06/2024","-0.97","153.2","128249","154.6","148","154.7","153.2"],["01/07/2024","-1.18","150.5","20942","154","147.2","152.3","150.5"],["02/07/2024","0.27","150.9","16376","151.7","150.5","150.5","150.9"],["03/07/2024","-1.86","148.1","28808","153.5","147.8","150.9","148.1"],["04/07/2024","2.9","152.4","83431","152.8","148.1","148.1","152.4"],["07/07/2024","4","158.5","46094","162","153.5","153.5","158.5"],["08/07/2024","-4.73","151","60920","156.9","150.6","158.5","151"],["09/07/2024","-0.53","150.2","33699","161","149.3","161","150.2"],["10/07/2024","0.53","151","23389","154.2","148","150.2","151"],["11/07/2024","6.69","161.1","83572","164.3","151","151","161.1"],["14/07/2024","6.15","171","3428","171","170.9","161.1","171"],["15/07/2024","-1.64","168.2","25442","171","167.8","171","168.2"],["16/07/2024","0.83","169.6","5488","169.9","162.6","168.2","169.6"],["17/07/2024","0","169.6","134","169.6","169.6","169.6","169.6"],["18/07/2024","-1.59","166.9","17186","169.8","163","163","166.9"],["21/07/2024","1.86","170","3434","170","169","166.9","170"],["22/07/2024","-1.29","167.8","64118","170","163","170","167.8"],["23/07/2024","0.54","168.7","22165","169.9","161","162","168.7"],["24/07/2024","0.3","169.2","20702","170","163.3","168.7","169.2"],["25/07/2024","0","169.2","279","169.2","169.2","169.2","169.2"],["28/07/2024","-1.48","166.7","17278","169.2","163.1","169.2","166.7"],["29/07/2024","-0.36","166.1","9636","166.7","163.1","166.7","166.1"],["30/07/2024","-0.96","164.5","15951","166.5","160.2","166.1","164.5"],["31/07/2024","3.34","170","96206","173","159","164.5","170"],["01/08/2024","3.94","176.7","40757","177","164.1","170","176.7"],["04/08/2024","-1.7","173.7","47165","178.9","165","176.7","173.7"],["05/08/2024","-5.24","164.6","53682","168","159","173.7","164.6"],["06/08/2024","2","167.9","26684","167.9","167.9","167.9","167.9"],["07/08/2024","1.07","169.7","1246","171.7","169","167.9","169.7"],["08/08/2024","-2.12","166.1","27560","168","165","169.7","166.1"],["11/08/2024","2.47","170.2","56595","175","166.1","166.1","170.2"],["12/08/2024","-1.7","167.3","13581","168","164.2","170.2","167.3"],["14/08/2024","-0.3","166.8","29299","168","159","167.3","166.8"],["15/08/2024","0.72","168","19785","171","162.1","166.8","168"],["18/08/2024","1.55","170.6","12684","171.1","167.6","168","170.6"],["19/08/2024","-0.76","169.3","24883","170.6","166.1","170.6","169.3"],["20/08/2024","0","169.3","8445","169.3","169.3","169.3","169.3"],["21/08/2024","-2.07","165.8","25366","169.2","162.1","169.3","165.8"],["22/08/2024","0.9","167.3","9778","169.5","164.6","165.8","167.3"],["25/08/2024","1.2","169.3","1916","169.4","169.4","167.3","169.3"],["26/08/2024","9.27","185","292404","186.5","169.4","169.4","185"],["27/08/2024","2.49","189.6","11725","190","186.3","185","189.6"],["28/08/2024","0.21","190","12348","190","190","189.6","190"],["29/08/2024","-0.47","189.1","22802","190","179.2","190","189.1"],["01/09/2024","1.43","191.8","124084","194","188","189.1","191.8"],["02/09/2024","1.62","194.9","17312","195","193.9","191.8","194.9"],["03/09/2024","-0.56","193.8","18039","194","193.2","194.9","193.8"],["04/09/2024","-3.25","187.5","80118","190.7","181.2","193.8","187.5"],["05/09/2024","0.21","187.9","18883","188.3","185.1","187.5","187.9"],["10/09/2024","0.49","183.7","6981","186.7","177.8","182.8","183.7"],["11/09/2024","-0.6","182.6","3286","183.7","179.1","183.7","182.6"],["12/09/2024","0.33","183.2","12181","185.7","182.4","182.6","183.2"],["15/09/2024","-0.49","182.3","33842","185.2","173","183.2","182.3"],["16/09/2024","-2.52","177.7","80246","180.6","172.6","182.3","177.7"],["17/09/2024","-2.19","173.8","30763","175","172.5","177.7","173.8"],["18/09/2024","2.07","177.4","17346","179.5","172.5","172.5","177.4"],["19/09/2024","1.07","179.3","7366","181.7","175","177.4","179.3"],["22/09/2024","-1.78","176.1","39885","180.3","173","179.3","176.1"],["23/09/2024","0.06","176.2","4901","176.4","176","176.1","176.2"],["24/09/2024","0.57","177.2","32192","180.5","174.2","176.2","177.2"],["25/09/2024","-1.13","175.2","66853","182","172.3","177.2","175.2"],["26/09/2024","4.79","183.6","66982","184","177.9","175.2","183.6"],["29/09/2024","4.3","191.5","57121","192.1","183.6","183.6","191.5"],["30/09/2024","-0.73","190.1","28298","192.5","183.5","191.5","190.1"],["01/10/2024","5.26","200.1","144774","202.5","190.1","190.1","200.1"],["06/10/2024","-3.55","193","42815","199.4","188.8","200.1","193"],["07/10/2024","-3.32","186.6","34528","193","184","193","186.6"],["08/10/2024","-0.05","186.5","11041","188.1","175.1","186.6","186.5"],["09/10/2024","0.75","187.9","34573","188.9","186","186.5","187.9"],["10/10/2024","1.81","191.3","39772","192.7","183.1","183.1","191.3"],["13/10/2024","0","191.3","4052","191.3","191.3","191.3","191.3"],["14/10/2024","-1.25","188.9","18421","191.9","188","191.3","188.9"],["15/10/2024","0.64","190.1","3552","191.9","185.1","188.9","190.1"],["20/10/2024","2.26","194.4","124008","198","190","190.1","194.4"],["21/10/2024","1.59","197.5","29409","198","195.7","194.4","197.5"],["22/10/2024","0.05","197.6","3758","198.4","192.4","192.4","197.6"],["27/10/2024","3.59","204.7","105948","205","193.6","193.6","204.7"],["28/10/2024","-1.32","202","18215","202","199.9","204.7","202"],["29/10/2024","-1.04","199.9","50552","204.5","198","202","199.9"],["30/10/2024","0.05","200","104069","202","198.9","199.9","200"],["31/10/2024","1.8","203.6","49765","205","201.5","200","203.6"],["03/11/2024","0.59","204.8","1695","205","205","203.6","204.8"],["04/11/2024","-1.66","201.4","13261","202.3","200.1","204.8","201.4"],["05/11/2024","2.23","205.9","3247","205.9","205.9","201.4","205.9"],["06/11/2024","0","205.9","1149","205.9","205.9","205.9","205.9"],["07/11/2024","2.57","211.2","112027","213","202.1","205.9","211.2"],["10/11/2024","-0.47","210.2","20735","214","205","208.8","210.2"],["11/11/2024","0.67","211.6","13208","213.9","210","210.2","211.6"],["12/11/2024","-1.56","208.3","12952","209.5","206.4","211.6","208.3"],["13/11/2024","2.3","213.1","100358","214","205","208.3","213.1"],["14/11/2024","-2.11","208.6","34444","214.2","206","206","208.6"],["17/11/2024","0","208.6","219","208.6","208.6","208.6","208.6"],["18/11/2024","-1.2","206.1","34863","210.2","202.4","208.6","206.1"],["19/11/2024","-0.39","205.3","4486","206","201.5","206.1","205.3"],["20/11/2024","0.05","205.4","133772","208","202.5","205.3","205.4"],["21/11/2024","-2.97","199.3","35083","203","195.4","200.1","199.3"],["24/11/2024","1.05","201.4","3873","202","199.3","199.3","201.4"],["25/11/2024","-1.54","198.3","25140","201.4","195.6","201.4","198.3"],["26/11/2024","0.96","200.2","13193","201.4","196","196","200.2"],["27/11/2024","-0.2","199.8","15244","200.9","199.1","200.2","199.8"],["28/11/2024","-0.75","198.3","15349","201.4","195","201.4","198.3"],["01/12/2024","-1.61","195.1","41039","197.9","194.9","198.3","195.1"],["02/12/2024","-0.87","193.4","23890","195.1","192","193.1","193.4"],["03/12/2024","-0.78","191.9","184455","193.4","188.6","193.4","191.9"],["04/12/2024","-0.52","190.9","17144","193.8","190.1","191.9","190.9"],["05/12/2024","-4.14","183","126960","190.9","182","190.9","183"],["08/12/2024","-0.87","181.4","38557","183","180.8","183","181.4"],["09/12/2024","0.99","183.2","271063","186.8","172.1","180.7","183.2"],["10/12/2024","-0.87","181.6","41553","185","179.3","185","181.6"],["11/12/2024","-0.22","181.2","5470","181.2","181.2","181.6","181.2"],["12/12/2024","-0.72","179.9","22242","180","179.6","181.2","179.9"],["15/12/2024","0","179.9","1243","179.9","179.9","179.9","179.9"],["16/12/2024","-3.78","173.1","98246","178.2","172.9","175.6","173.1"],["17/12/2024","-0.17","172.8","23754","173.1","172.2","173.1","172.8"],["18/12/2024","-0.35","172.2","53065","172.8","169.1","172.8","172.2"],["19/12/2024","-2.56","167.8","49285","173.8","165.9","172.2","167.8"],["22/12/2024","-0.12","167.6","48330","170.6","167.4","167.8","167.6"],["23/12/2024","7.94","180.9","170496","182.6","167.3","167.6","180.9"],["24/12/2024","-0.22","180.5","47258","184.6","176.4","180.9","180.5"],["25/12/2024","-3.05","175","62079","180.5","175","180.5","175"],["26/12/2024","0.11","175.2","18768","178.3","173.1","178.3","175.2"],["29/12/2024","-2","171.7","11142","173.8","170.3","170.3","171.7"],["30/12/2024","0.41","172.4","24575","174.5","171.7","171.7","172.4"],["31/12/2024","3.19","177.9","45236","180","174.6","172.4","177.9"],["01/01/2025","0.17","178.2","462","179.2","177.9","177.9","178.2"],["02/01/2025","1.8","181.4","10112","183.3","180","178.2","181.4"],["05/01/2025","1.98","185","5563","185.1","184.8","181.4","185"],["06/01/2025","2.59","189.8","97736","196.8","185.1","185","189.8"],["07/01/2025","5.32","199.9","24838","201.1","191.8","189.8","199.9"],["08/01/2025","-0.75","198.4","12161","198.4","198.2","199.9","198.4"],["09/01/2025","-1.36","195.7","8729","199.5","192.7","198.4","195.7"],["12/01/2025","1.99","199.6","21768","202.9","196","195.7","199.6"],["13/01/2025","6.31","212.2","204232","213.5","202.9","199.6","212.2"],["14/01/2025","1.04","214.4","133600","218.3","212.5","212.5","214.4"],["15/01/2025","1.26","217.1","29945","220.4","214.4","214.4","217.1"],["16/01/2025","-0.18","216.7","24563","220.4","211.4","220.4","216.7"],["19/01/2025","2.86","222.9","109713","224.5","216.7","221","222.9"],["20/01/2025","-0.94","220.8","14443","222.9","215.6","222.9","220.8"],["21/01/2025","0.91","222.8","56818","224.4","220.8","220.8","222.8"],["22/01/2025","-1.08","220.4","82836","224.4","218","224.4","220.4"],["23/01/2025","1.95","224.7","52437","225","220.4","220.4","224.7"],["26/01/2025","-1.11","222.2","7874","224.7","216.4","224.7","222.2"],["27/01/2025","-1.44","219","10254","220","216.4","222.2","219"],["28/01/2025","0.23","219.5","23596","223","215.5","222.4","219.5"],["29/01/2025","0","219.5","178","219.5","219.5","219.5","219.5"],["30/01/2025","2.28","224.5","110511","225","219","219.5","224.5"],["02/02/2025","2.41","229.9","290184","234.9","221.2","221.2","229.9"],["03/02/2025","-0.87","227.9","164904","234","223","232","227.9"],["04/02/2025","1.54","231.4","4523","231.9","230.9","227.9","231.4"],["05/02/2025","0.95","233.6","145917","234","230.1","231.4","233.6"],["06/02/2025","-0.98","231.3","117950","237","228.5","233.6","231.3"],["09/02/2025","-0.56","230","43925","235.9","228","231.3","230"],["10/02/2025","-0.78","228.2","141554","233.9","224","226","228.2"],["11/02/2025","-1.05","225.8","174509","232.5","222","228.2","225.8"],["12/02/2025","-2.44","220.3","27929","224","216.4","225.8","220.3"],["13/02/2025","-2.18","215.5","47013","218.1","212.1","220.3","215.5"],["16/02/2025","1.9","219.6","56619","221","215.6","215.6","219.6"],["17/02/2025","-0.64","218.2","27965","219.5","213.3","219.6","218.2"],["18/02/2025","2.11","222.8","38255","223","212","212","222.8"],["19/02/2025","-1.71","219","25997","220.5","216.2","222.8","219"],["20/02/2025","2.83","225.2","349519","228","220","219","225.2"],["23/02/2025","0.71","226.8","22727","227","220.2","225.2","226.8"],["24/02/2025","0.57","228.1","40631","230","222.3","226.8","228.1"],["25/02/2025","0.31","228.8","71246","230","226.7","228.1","228.8"],["26/02/2025","-1.53","225.3","38953","227.9","220.7","228.8","225.3"],["27/02/2025","-1.11","222.8","21159","226","220","225.3","222.8"],["02/03/2025","-2.6","217","11734","219.5","215.2","222.8","217"],["03/03/2025","0.88","218.9","13402","223.3","215","217","218.9"],["04/03/2025","0.96","221","110726","222.5","208.4","218.9","221"],["05/03/2025","-0.32","220.3","35947","221","211.9","213.4","220.3"],["06/03/2025","-2.13","215.6","38375","220","206","220.3","215.6"],["09/03/2025","1.25","218.3","41645","219","203.7","215.6","218.3"],["10/03/2025","-1.24","215.6","21393","218.8","210.2","218.3","215.6"],["11/03/2025","-1.07","213.3","5207","214.8","209.7","215.6","213.3"],["12/03/2025","-0.98","211.2","29380","216.2","202.7","213.3","211.2"],["13/03/2025","-3.88","203","203646","219","202.2","211.2","203"],["17/03/2025","0.48","208.9","24781","211.9","201.5","207.9","208.9"],["18/03/2025","-2.44","203.8","103793","208.9","200.4","208.9","203.8"],["19/03/2025","-1.67","200.4","89501","207","196.9","203.8","200.4"],["20/03/2025","-2.25","195.9","41948","203.3","195.7","200.4","195.9"],["23/03/2025","-2.09","191.8","16389","195.4","187.7","195.9","191.8"],["24/03/2025","1.72","195.1","2411","196","194","191.8","195.1"],["25/03/2025","-0.67","193.8","10053","199.6","190","195.1","193.8"],["26/03/2025","-1.7","190.5","25757","194.7","185.1","193.8","190.5"],["30/03/2025","-0.9","187.2","17264","190","186","188.9","187.2"],["31/03/2025","-0.8","185.7","10343","189.8","183.4","187.2","185.7"],["01/04/2025","1.18","187.9","96598","189","185.7","185.7","187.9"],["02/04/2025","-0.9","186.2","24599","187.9","184.7","187.9","186.2"],["03/04/2025","2.9","191.6","6179","192.6","184.6","186.2","191.6"],["06/04/2025","-3.81","184.3","26404","184.6","183.2","191.6","184.3"],["07/04/2025","-2.17","180.3","46690","183.9","179","180","180.3"],["08/04/2025","2.11","184.1","11916","190.9","181","180.3","184.1"],["09/04/2025","1.2","186.3","6996","191.7","179.2","184.1","186.3"],["10/04/2025","2.2","190.4","6015","191.7","183.5","191.7","190.4"],["14/04/2025","1.89","194","25426","195.7","189","195.3","194"],["15/04/2025","-0.1","193.8","6163","194","190.8","194","193.8"],["16/04/2025","0.15","194.1","68565","196.7","188","193.8","194.1"],["17/04/2025","0.21","194.5","21186","197.7","193","194.1","194.5"],["20/04/2025","-0.05","194.4","20703","196.6","189.5","194.5","194.4"],["21/04/2025","2.16","198.6","10574","199.1","190.6","194.4","198.6"],["22/04/2025","-0.5","197.6","9704","198.6","190.1","198.6","197.6"],["23/04/2025","-0.51","196.6","91064","209.8","192","197.6","196.6"],["24/04/2025","-0.86","194.9","13267","200","190.6","196.6","194.9"],["27/04/2025","-1.64","191.7","75601","201.8","190","194.9","191.7"],["28/04/2025","-0.26","191.2","17031","195","190.2","191.7","191.2"],["29/04/2025","-0.21","190.8","13093","195.1","187.1","191.2","190.8"],["04/05/2025","6.76","203.7","22817","205","190.8","190.8","203.7"],["05/05/2025","0.88","205.5","38979","206.9","197.6","203.7","205.5"],["06/05/2025","0.1","205.7","15579","205.9","203.9","205.5","205.7"],["07/05/2025","0.92","207.6","48487","208.5","204.4","205.7","207.6"],["08/05/2025","1.4","210.5","13843","213","200.2","207.6","210.5"],["11/05/2025","-1.52","207.3","15201","212.8","202","210.5","207.3"],["12/05/2025","-2.8","201.5","39447","208.9","195.5","207.3","201.5"],["13/05/2025","-0.5","200.5","9025","200.5","200.5","201.5","200.5"],["14/05/2025","1.2","202.9","237650","204.1","200","203","202.9"],["15/05/2025","-1.18","200.5","45543","202.9","199.9","202.9","200.5"],["18/05/2025","1.4","203.3","18676","205.8","199.6","200.5","203.3"],["19/05/2025","-1.72","199.8","4118","199.8","199.7","199.7","199.8"],["20/05/2025","-0.25","199.3","489","197.8","197.8","199.8","199.3"],["21/05/2025","-1.1","197.1","13269","197.9","192.4","199.3","197.1"],["22/05/2025","-1.01","195.1","11515","196.8","190.7","197.1","195.1"],["25/05/2025","-3.74","187.8","48210","194.4","186.8","195.1","187.8"],["26/05/2025","1.28","190.2","16393","192","187.8","187.8","190.2"],["27/05/2025","0.89","191.9","11555","192","190.2","190.2","191.9"],["28/05/2025","-0.05","191.8","9817","191.8","191.7","191.8","191.8"],["29/05/2025","-1.82","188.3","21507","192","186.1","191.8","188.3"],["03/06/2025","-1.81","184.9","39597","188.3","184.5","185","184.9"],["04/06/2025","-2.81","179.7","61773","186.1","175.5","184.9","179.7"],["05/06/2025","-0.28","179.2","24625","185","175.4","176","179.2"],["08/06/2025","-1.73","176.1","101789","178","175","179.2","176.1"],["09/06/2025","-0.17","175.8","11062","176.1","173.6","176.1","175.8"],["10/06/2025","0","175.8","49417","180.5","175.8","175.8","175.8"],["11/06/2025","0.06","175.9","64278","184.4","174.8","175.8","175.9"],["12/06/2025","0.4","176.6","64658","176.9","174","175.9","176.6"],["15/06/2025","-3.06","171.2","94093","173.7","171.2","176.6","171.2"],["16/06/2025","0","171.2","0","171.2","171.2","171.2","171.2"],["17/06/2025","-3.04","166","379731","172","163.8","171.2","166"],["18/06/2025","-0.6","165","118109","166","164","166","165"],["19/06/2025","1.21","167","62102","170","164.9","165","167"],["22/06/2025","1.86","170.1","51875","171","166.5","167","170.1"],["23/06/2025","-0.47","169.3","18450","172.9","166.3","170.1","169.3"],["24/06/2025","2.78","174","357023","176.1","174","175.8","174"],["25/06/2025","0.57","175","393143","177","173.9","174","175"],["26/06/2025","0.57","176","7781","178.9","175","175","176"],["29/06/2025","-1.08","174.1","49892","178.5","168.1","178.5","174.1"],["30/06/2025","2.41","178.3","75907","178.9","170.9","172","178.3"],["01/07/2025","0.39","179","5952","183","171.1","183","179"],["02/07/2025","1.17","181.1","22479","181.9","180.9","181.9","181.1"],["03/07/2025","2.26","185.2","148222","188","181.8","181.1","185.2"],["06/07/2025","1.4","187.8","30975","190","183.3","190","187.8"],["07/07/2025","-0.48","186.9","8684","187.8","186","187.8","186.9"],["08/07/2025","0.54","187.9","2219","187.9","187.9","186.9","187.9"],["09/07/2025","-0.85","186.3","47221","187.9","182","187.9","186.3"],["10/07/2025","-2.31","182","9380","182.1","182","186.3","182"],["13/07/2025","0.55","183","8401","185","179.1","182","183"],["14/07/2025","-0.05","182.9","79503","182.9","182.9","183","182.9"],["15/07/2025","0.38","183.6","20325","184.4","182.8","182.9","183.6"],["16/07/2025","-0.05","183.5","91","182","182","183.6","183.5"],["17/07/2025","0.82","185","12264","185","185","185","185"],["20/07/2025","-0.86","183.4","12832","184.9","179.7","185","183.4"],["21/07/2025","-1.36","180.9","149525","184.3","176.5","183.4","180.9"],["22/07/2025","0.55","181.9","10156","184.9","179.9","184.9","181.9"],["23/07/2025","-2.31","177.7","100859","178.3","177","181.9","177.7"],["24/07/2025","0.34","178.3","43941","184","176.7","177.7","178.3"],["27/07/2025","0.84","179.8","8255","181.5","176.7","181.5","179.8"],["28/07/2025","-1.17","177.7","6751","181","176.4","179.8","177.7"],["29/07/2025","-2.7","172.9","42667","177.7","172","177.7","172.9"],["30/07/2025","-1.91","169.6","6646","172.1","168.5","172.9","169.6"],["31/07/2025","1.89","172.8","4696","173.7","169.6","169.6","172.8"],["04/08/2025","-0.98","171.1","28966","173.8","169.2","172.8","171.1"],["05/08/2025","-0.06","171","33968","173","169.1","170.3","171"],["06/08/2025","-1.52","168.4","20017","173.6","162","169.8","168.4"],["07/08/2025","-0.12","168.2","21190","171","164.1","168.4","168.2"],["10/08/2025","-0.54","167.3","13884","168.2","165.5","168.2","167.3"],["11/08/2025","1.32","169.5","91903","171.9","166.8","166.8","169.5"],["12/08/2025","-0.83","168.1","6200","169","167.9","169","168.1"],["13/08/2025","0","168.1","14696","168.1","167.3","168.1","168.1"],["14/08/2025","-0.83","166.7","6254","168.1","164.4","168.1","166.7"],["17/08/2025","1.38","169","3525","169","168.9","166.7","169"],["18/08/2025","-0.06","168.9","596","169","165","169","168.9"],["19/08/2025","-1.01","167.2","19970","169","165","168.9","167.2"],["20/08/2025","1.08","169","45175","169","167.2","167.2","169"],["21/08/2025","0.53","169.9","43248","171.4","166.6","169","169.9"],["24/08/2025","0","169.9","19900","172.2","167.7","169.9","169.9"],["25/08/2025","-0.77","168.6","22540","172.2","165.1","169.9","168.6"],["26/08/2025","-1.6","165.9","111339","172.1","163.5","166.7","165.9"],["27/08/2025","-0.6","164.9","283534","167.7","156.1","165.9","164.9"],["28/08/2025","0.79","166.2","30430","167.6","163.1","163.1","166.2"],["31/08/2025","-0.9","164.7","11960","168","162.3","166.2","164.7"],["01/09/2025","0","164.7","3007","165.9","159.4","164.7","164.7"],["02/09/2025","-1.64","162","63550","165","154.3","164.7","162"],["03/09/2025","4.51","169.3","18402","174","166.9","167","169.3"],["04/09/2025","-1.71","166.4","65963","169.3","160","169.3","166.4"],["07/09/2025","2.1","169.9","94088","170.2","168.8","166.4","169.9"],["08/09/2025","0.77","171.2","67832","173","167.7","169.9","171.2"],["09/09/2025","0.18","171.5","57269","173.8","169","173.8","171.5"],["10/09/2025","2.33","175.5","108278","176.5","170.5","176.5","175.5"],["11/09/2025","-2.74","170.7","119720","177.3","170.1","175.5","170.7"],["14/09/2025","-0.82","169.3","23115","175.5","165.3","170.7","169.3"],["15/09/2025","1","171","29151","171.3","168.3","169.3","171"],["16/09/2025","1.11","172.9","9500","173.5","172","171","172.9"],["17/09/2025","-1.1","171","41474","172.8","167","172.9","171"],["18/09/2025","1.17","173","76549","173","170","171","173"],["21/09/2025","0.98","174.7","2271","174.7","174.7","174.7","174.7"],["25/09/2025","1.2","176.8","4419","177.2","176","174.7","176.8"],["28/09/2025","-1.13","174.8","38812","176","170","176.8","174.8"],["29/09/2025","-0.86","173.3","4165","175.7","170.7","174.8","173.3"],["30/09/2025","4.21","180.6","93106","188.8","172","173.3","180.6"],["05/10/2025","2.6","185.3","54582","188.8","176.2","188.8","185.3"],["08/10/2025","-2.05","181.5","41059","187.9","180.6","185.3","181.5"],["09/10/2025","2.2","185.5","30538","187.4","181.5","181.5","185.5"],["12/10/2025","0.54","186.5","7624","187","186","185.5","186.5"],["15/10/2025","0.75","187.9","48117","188","187.3","187.5","187.9"],["16/10/2025","-0.05","187.8","709","187.9","187.5","187.9","187.8"],["19/10/2025","-0.32","187.2","315","184","184","187.8","187.2"],["20/10/2025","-0.11","187","3746","187","187","187.2","187"],["21/10/2025","-0.37","186.3","5231","187","186","187","186.3"],["22/10/2025","-3.6","179.6","41773","184.8","176","186.3","179.6"],["23/10/2025","-0.06","179.5","6973","179.8","179.5","179.6","179.5"],["26/10/2025","2.67","184.3","2479","184.6","178.1","184.6","184.3"],["27/10/2025","-0.27","183.8","103018","184.2","175.9","184.3","183.8"],["28/10/2025","-1.52","181","5418","183.7","174.7","183.8","181"],["29/10/2025","0","181","6082","181","181","181","181"],["30/10/2025","2.04","184.7","163410","184.8","180.9","181","184.7"],["02/11/2025","3.09","190.4","99015","192.3","184.8","184.7","190.4"],["03/11/2025","0.95","192.2","65051","192.9","186","190.4","192.2"],["04/11/2025","-1.98","188.4","71533","193.2","180.1","192.2","188.4"],["05/11/2025","-1.01","186.5","6819","191","182.7","188.4","186.5"],["06/11/2025","2.63","191.4","105514","197","189.6","186.5","191.4"],["09/11/2025","1.31","193.9","141510","196.2","191.1","191.4","193.9"],["10/11/2025","0.05","194","133689","195","184.3","193.9","194"],["11/11/2025","1.13","196.2","299648","196.2","191","194","196.2"],["12/11/2025","0.76","197.7","223202","198","196.2","196.2","197.7"],["13/11/2025","-0.56","196.6","3184","197.9","191.1","197.7","196.6"],["16/11/2025","-0.61","195.4","3813","198.2","191.3","196.6","195.4"],["17/11/2025","-1.38","192.7","191003","198.2","191","195.4","192.7"],["18/11/2025","-0.67","191.4","32989","192.2","189","192.7","191.4"],["19/11/2025","0.68","192.7","237048","195.2","190","191.4","192.7"],["20/11/2025","1.19","195","189534","197","193","192.7","195"],["23/11/2025","0.46","195.9","1978","196.5","192","196.5","195.9"],["24/11/2025","-2.25","191.5","237678","203.1","191","195.9","191.5"],["25/11/2025","-0.84","189.9","19800","191.5","182.3","191.5","189.9"],["26/11/2025","-0.68","188.6","16896","191.9","184.1","189.9","188.6"],["27/11/2025","-1.11","186.5","13662","188.9","182.3","188.6","186.5"],["30/11/2025","-0.75","185.1","1868","187.9","182.4","186.5","185.1"],["01/12/2025","-0.27","184.6","16758","187.6","181","185.1","184.6"],["02/12/2025","0.16","184.9","19304","186.3","181.3","183","184.9"],["03/12/2025","-2.38","180.5","131713","185.9","180.3","184.9","180.5"],["04/12/2025","0.66","181.7","25013","183.9","180.2","180.5","181.7"],["07/12/2025","0.33","182.3","2931","182.8","180.4","181.7","182.3"],["08/12/2025","-0.22","181.9","63635","183","180","182.3","181.9"],["09/12/2025","-0.49","181","71717","185","180","181.9","181"],["10/12/2025","4.03","188.3","122146","189.8","182.3","181","188.3"],["11/12/2025","0.69","189.6","21552","189.9","188.9","188.3","189.6"],["14/12/2025","-1.37","187","3217","189.6","184.5","189.6","187"],["15/12/2025","1.28","189.4","7584","189.9","184.6","187","189.4"],["16/12/2025","0","189.4","62","189","189","189.4","189.4"],["17/12/2025","0","189.4","905","189.4","189.4","189.4","189.4"],["18/12/2025","-1.43","186.7","49265","189.7","183.2","189.4","186.7"],["21/12/2025","-0.32","186.1","1125","185.7","183.9","186.7","186.1"],["22/12/2025","-1.07","184.1","53319","185.7","179.3","186.1","184.1"],["23/12/2025","-0.38","183.4","7607","184.1","180.2","184.1","183.4"],["24/12/2025","-0.16","183.1","24865","185","180","183.4","183.1"],["25/12/2025","0.16","183.4","15511","184.3","180.1","183.1","183.4"],["28/12/2025","-1.74","180.2","48867","184.7","178.4","183.4","180.2"],["29/12/2025","-1.22","178","33990","180.2","173","180.2","178"],["30/12/2025","1.63","180.9","132459","185","174.1","178","180.9"],["31/12/2025","-0.44","180.1","20349","182.2","179.3","180.9","180.1"],["01/01/2026","2.33","184.3","10269","184.7","178.1","178.1","184.3"],["05/01/2026","1.68","187.4","21340","189","181.5","184.3","187.4"],["06/01/2026","4.22","195.3","134348","195.8","187.9","187.4","195.3"],["07/01/2026","-0.31","194.7","58052","196","189.1","195.3","194.7"],["08/01/2026","-1.08","192.6","34138","195.7","189","195.7","192.6"],["12/01/2026","-3.35","184.9","31845","191.5","179.2","191.3","184.9"],["13/01/2026","0.59","186","103888","187.8","185.2","184.9","186"],["14/01/2026","2.1","189.9","52067","191.2","186","186","189.9"],["15/01/2026","-0.68","188.6","24735","191","182","189.9","188.6"],["19/01/2026","-3.79","182.6","98233","189.5","180.4","189.8","182.6"],["20/01/2026","-2.52","178","92013","180.2","177","182.6","178"],["21/01/2026","-0.17","177.7","51868","177.7","176.4","178","177.7"],["22/01/2026","0","177.7","30609","178.8","172.8","177.7","177.7"],["26/01/2026","1.28","182.6","368458","186","174.6","180.3","182.6"],["27/01/2026","-2.41","178.2","40973","180.4","176","182.6","178.2"],["28/01/2026","-0.67","177","16050","179.9","172.1","178.2","177"],["29/01/2026","-1.19","174.9","9313","177.8","172.6","177","174.9"],["02/02/2026","-2.06","170.8","28731","172.8","166.8","174.4","170.8"],["03/02/2026","-0.06","170.7","14511","173","167.5","170.8","170.7"],["04/02/2026","-0.06","170.6","21727","174.1","168","172.9","170.6"],["05/02/2026","-0.47","169.8","31688","174.7","168.3","170.6","169.8"],["09/02/2026","0.69","174.3","20020","177.9","173.1","173.1","174.3"],["10/02/2026","0.29","174.8","36287","177.7","174","174.3","174.8"],["11/02/2026","1.66","177.7","29685","179","175","174.8","177.7"],["12/02/2026","3.77","184.4","114888","186","177.7","177.7","184.4"],["16/02/2026","-0.27","185.4","47610","187.8","179.9","185.9","185.4"],["17/02/2026","-1.67","182.3","73938","187.7","177.3","185.4","182.3"],["18/02/2026","0.77","183.7","41611","188.1","180.1","182.3","183.7"],["19/02/2026","1.69","186.8","86849","187.2","185","183.7","186.8"],["23/02/2026","-0.54","184","7935","187.2","179","187.2","184"],["24/02/2026","-1.36","181.5","26219","185","174.2","179","181.5"],["25/02/2026","1.93","185","49827","187","177.7","181.5","185"],["26/02/2026","-1.19","182.8","17530","185.5","172.7","185","182.8"],["02/03/2026","3.78","189.5","57368","189.9","184","182.6","189.5"],["04/03/2026","4.8","198.6","165859","202.9","187.1","189.5","198.6"],["05/03/2026","3.88","206.3","327133","210.9","202","202","206.3"],["09/03/2026","7.04","237.1","864406","239.7","230","230","237.1"],["10/03/2026","-4.09","227.4","86614","237","225.3","237","227.4"],["11/03/2026","0.13","227.7","172045","236.4","227","227","227.7"],["12/03/2026","2.24","232.8","224018","235","227.7","227.7","232.8"],["16/03/2026","2.61","243.9","284129","244.9","238","238","243.9"],["17/03/2026","5.78","258","650154","260","241.4","243.9","258"],["18/03/2026","4.15","268.7","591725","272.5","259.8","258","268.7"],["19/03/2026","-0.97","266.1","924331","280","247","271.4","266.1"],["23/03/2026","-3.58","258.4","401127","282","255.7","268","258.4"],["24/03/2026","3.79","268.2","244643","270","260","258.4","268.2"],["25/03/2026","10.1","295.3","719070","300","260.1","268.2","295.3"],["26/03/2026","4.94","309.9","417069","318","295.3","295.3","309.9"],["30/03/2026","2.95","313.6","494127","323.8","290","304.6","313.6"],["31/03/2026","1.05","316.9","697550","334","311.2","313.6","316.9"],["06/04/2026","2.83","327","1309203","327.7","315","318","327"],["09/04/2026","-3.55","315.4","395735","343","306","329","315.4"],["13/04/2026","5.39","314.9","2004487","320","294","298.8","314.9"],["14/04/2026","0","314.9","156457","319.9","311","313.4","314.9"],["15/04/2026","-5.05","299","757172","329.9","298.3","314.9","299"],["16/04/2026","-5.12","283.7","336888","310","282.4","299","283.7"],["20/04/2026","-0.52","288.9","461401","296.9","271","290.4","288.9"],["23/04/2026","2.56","296.3","524199","296.8","290","288.9","296.3"],["27/04/2026","-0.17","301.4","30633","301.9","297.1","301.9","301.4"],["28/04/2026","11.78","336.9","1302965","342.4","299.7","301.4","336.9"],["29/04/2026","3.89","350","1051074","357.3","323.3","336.9","350"],["30/04/2026","1.74","356.1","733121","357.6","344","344","356.1"],["04/05/2026","2.18","365","510183","367.6","359","364","365"],["05/05/2026","0.71","367.6","573874","370","357","365","367.6"],["06/05/2026","4.43","383.9","2086895","389.9","361.1","367.6","383.9"],["07/05/2026","5.05","403.3","912616","406","368.3","394","403.3"],["11/05/2026","3.21","421.6","686318","425","408.5","408.5","421.6"],["12/05/2026","4.53","440.7","1070351","445","421.9","421.6","440.7"],["13/05/2026","5.29","464","651325","464.9","438.7","453","464"],["14/05/2026","3.32","479.4","358667","485","465","465","479.4"],["18/05/2026","-3.68","465.9","695553","500","417.9","500","465.9"],["19/05/2026","1.74","474","349842","495.2","441","465.9","474"],["20/05/2026","-11.58","419.1","1293143","474","380","474","419.1"],["25/05/2026","-14.6","357.9","2825722","390","312.2","390","357.9"],["26/05/2026","0.98","361.4","1332578","372.2","335","357.9","361.4"],["27/05/2026","-1.27","356.8","334385","375.4","346.2","361.4","356.8"],["28/05/2026","3.59","369.6","322690","372","360","356.8","369.6"],["01/06/2026","1.07","367.1","354520","375","354.3","364","367.1"],["02/06/2026","1.66","373.2","726398","389.4","370.4","367.1","373.2"],["03/06/2026","-1.47","367.7","593296","379.7","355","373.2","367.7"],["04/06/2026","-0.19","367","210439","375.9","364.8","367.7","367"],["08/06/2026","0.94","375.4","479954","390.7","371.9","371.9","375.4"],["09/06/2026","2.48","384.7","865443","393","362.5","375.4","384.7"],["10/06/2026","1.51","390.5","331355","400.1","377","384.7","390.5"],["11/06/2026","1.18","395.1","64429","399.9","389.9","390.5","395.1"],["15/06/2026","-8.49","349.2","1935351","374.2","340","381.6","349.2"],["16/06/2026","-1.26","344.8","483375","352.6","330","349.2","344.8"],["17/06/2026","-2.49","336.2","250363","343","329","344.8","336.2"],["18/06/2026","-3.48","324.5","314649","336.2","320.1","336.2","324.5"],["22/06/2026","5.59","349.4","674281","356.7","320","330.9","349.4"],["23/06/2026","0.83","352.3","655744","361","334.9","349.4","352.3"],["24/06/2026","6.05","373.6","866002","378.6","352.3","352.3","373.6"],["25/06/2026","1.53","379.3","155466","380.1","366.5","377","379.3"],["29/06/2026","5.54","385","296636","385.5","360","364.8","385"],["30/06/2026","9.71","422.4","748672","430","386.8","385","422.4"],["01/07/2026","1.25","427.7","421435","435.6","420","422.4","427.7"],["02/07/2026","2.71","439.3","225035","443","427.7","443","439.3"],["06/07/2026","0.63","450.1","682344","460","441.8","447.3","450.1"],["07/07/2026","2.82","462.8","819303","475","457.9","450.1","462.8"],["08/07/2026","0.93","467.1","1475001","473.4","445.4","462.8","467.1"],["09/07/2026","-0.04","466.9","406881","475.1","462.4","467.1","466.9"],["13/07/2026","5.93","493.3","1628909","496","465.7","465.7","493.3"],["14/07/2026","5.09","518.4","1465808","530","495","495","518.4"],["15/07/2026","0.14","519.1","1305980","551.9","510","521","519.1"],["16/07/2026","1.14","525","1072733","536.3","510","519.1","525"]]
×
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
פטרוכימיים
מספר נייר
756015
סימול
פטרו
ISIN
IL0007560159
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
