נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","0.95","856.2836","60052","979.9","963","963","975"],["21/07/2016","0.91","864.0999","71298","986.8","975","975","983.9"],["24/07/2016","0.05","864.5391","82966","1005","966","1002","984.4"],["25/07/2016","0.6","869.7207","38700","999.4","984.4","984.4","990.3"],["26/07/2016","0.72","875.9562","49579","999.8","990.3","990.3","997.4"],["27/07/2016","0.46","879.9961","76781","1007","997.4","997.4","1002"],["28/07/2016","1.3","891.4132","87065","1015","1000","1000","1015"],["31/07/2016","-1.18","880.8743","9008","1010","1000","1015","1003"],["01/08/2016","1.5","894.0479","42861","1032","1006","1032","1018"],["02/08/2016","2.36","915.1257","303595","1068","1034","1050","1042"],["03/08/2016","0.86","923.0299","145019","1056","1042","1042","1051"],["04/08/2016","2","941.4729","122326","1079","1057","1058","1072"],["07/08/2016","2.05","960.7942","78741","1095","1079","1079","1094"],["08/08/2016","0.91","969.5766","88786","1123","1095","1095","1104"],["09/08/2016","1.63","985.3849","223720","1128","1114","1128","1122"],["10/08/2016","2.41","1009.0973","155068","1150","1125","1125","1149"],["11/08/2016","1.39","1023.1492","279848","1177","1122","1176","1165"],["15/08/2016","6.35","1088.1389","608317","1251","1184","1184","1239"],["16/08/2016","4.12","1132.9291","327364","1300","1236","1236","1290"],["17/08/2016","4.88","1188.2582","776905","1378","1300","1314","1353"],["18/08/2016","7.39","1276.0822","881933","1483","1400","1400","1453"],["21/08/2016","8.67","1386.7404","1392987","1592","1495","1497","1579"],["22/08/2016","-5","1317.3594","4675632","1669","1452","1625","1500"],["23/08/2016","0.47","1323.5071","677015","1540","1449","1500","1507"],["24/08/2016","-0.4","1318.2377","358826","1544","1497","1510","1501"],["25/08/2016","-4.33","1261.1521","481670","1540","1434","1480","1436"],["28/08/2016","-4.81","1200.5536","447073","1454","1345","1436","1367"],["29/08/2016","-2.71","1168.0587","1388183","1350","1256","1345","1330"],["30/08/2016","2.78","1200.5536","398166","1382","1300","1330","1367"],["31/08/2016","2.49","1230.4137","523703","1425","1376","1400","1401"],["01/09/2016","0.79","1240.0744","588097","1435","1386","1420","1412"],["04/09/2016","2.76","1274.3257","357376","1455","1431","1449","1451"],["05/09/2016","-0.21","1271.691","228015","1470","1441","1455","1448"],["06/09/2016","0","1271.691","253143","1456","1401","1434","1448"],["07/09/2016","0.97","1283.9863","255889","1476","1446","1450","1462"],["08/09/2016","-0.96","1271.691","219116","1487","1441","1462","1448"],["11/09/2016","-4.07","1219.8748","151520","1441","1385","1441","1389"],["12/09/2016","1.94","1243.5873","244689","1426","1380","1400","1416"],["13/09/2016","1.2","1258.5174","125234","1447","1408","1408","1433"],["14/09/2016","-0.98","1246.222","25471","1433","1413","1433","1419"],["15/09/2016","-1.06","1233.0484","212724","1426","1375","1419","1404"],["18/09/2016","-2.28","1204.9448","148787","1404","1320","1376","1372"],["19/09/2016","0.51","1211.0925","150837","1386","1376","1381","1379"],["20/09/2016","-2.61","1179.4758","281311","1385","1327","1385","1343"],["21/09/2016","1.41","1196.1624","403795","1370","1326","1340","1362"],["22/09/2016","1.17","1210.2142","273734","1393","1351","1351","1378"],["25/09/2016","4.35","1262.9086","329250","1450","1398","1398","1438"],["26/09/2016","-2.43","1232.1702","119874","1438","1397","1438","1403"],["27/09/2016","-0.36","1227.779","88647","1402","1391","1391","1398"],["28/09/2016","0.36","1232.1702","32294","1405","1391","1398","1403"],["29/09/2016","1","1244.4656","75488","1424","1400","1400","1417"],["05/10/2016","1.62","1264.6651","106788","1449","1417","1417","1440"],["06/10/2016","0.56","1271.691","131197","1450","1424","1440","1448"],["09/10/2016","-1.1","1257.6392","111710","1447","1411","1448","1432"],["10/10/2016","1.26","1273.4475","218877","1453","1415","1415","1450"],["13/10/2016","-0.69","1264.6651","112157","1465","1432","1450","1440"],["18/10/2016","-1.74","1242.7091","52079","1440","1401","1420","1415"],["19/10/2016","0.85","1253.248","76596","1439","1415","1415","1427"],["20/10/2016","0.77","1262.9086","118335","1450","1422","1444","1438"],["25/10/2016","0.35","1267.2998","201118","1449","1435","1447","1443"],["26/10/2016","-0.35","1262.9086","109947","1450","1418","1450","1438"],["27/10/2016","0.76","1272.5692","141247","1451","1435","1438","1449"],["30/10/2016","-1.52","1253.248","51449","1432","1409","1421","1427"],["31/10/2016","0.49","1259.3956","61878","1454","1427","1427","1434"],["01/11/2016","-0.77","1249.735","125905","1425","1401","1434","1423"],["02/11/2016","0.84","1260.2739","130717","1439","1409","1439","1435"],["03/11/2016","-0.7","1251.4915","88131","1432","1405","1405","1425"],["06/11/2016","-1.96","1226.9008","108655","1421","1391","1420","1397"],["07/11/2016","-0.29","1223.3878","143807","1400","1366","1366","1393"],["08/11/2016","-0.36","1218.9966","48537","1403","1377","1393","1388"],["09/11/2016","-2.45","1189.1365","192343","1361","1342","1360","1354"],["10/11/2016","1.85","1211.0925","364595","1398","1334","1354","1379"],["13/11/2016","-1.31","1195.2841","107129","1381","1351","1379","1361"],["14/11/2016","0.15","1197.0406","131320","1379","1346","1346","1363"],["15/11/2016","0.88","1207.5795","88462","1383","1353","1363","1375"],["16/11/2016","0.36","1211.9707","137152","1395","1375","1375","1380"],["17/11/2016","-0.43","1206.7013","51750","1385","1348","1348","1374"],["20/11/2016","0.36","1211.0925","73567","1388","1370","1374","1379"],["21/11/2016","-1.02","1198.7971","84539","1372","1354","1369","1365"],["22/11/2016","0.44","1204.0665","252976","1378","1357","1357","1371"],["23/11/2016","-1.39","1187.38","124457","1380","1319","1371","1352"],["24/11/2016","-0.22","1184.7453","129251","1376","1300","1300","1349"],["27/11/2016","-0.67","1176.8411","36800","1360","1332","1349","1340"],["28/11/2016","-1.34","1161.0328","103541","1341","1316","1340","1322"],["29/11/2016","-1.44","1144.3462","109540","1322","1294","1322","1303"],["30/11/2016","1.23","1158.3981","143653","1333","1280","1303","1319"],["01/12/2016","0.3","1161.911","17150","1330","1300","1301","1323"],["04/12/2016","-1.59","1143.468","44042","1319","1267","1267","1302"],["05/12/2016","-0.15","1141.7115","41229","1318","1285","1302","1300"],["06/12/2016","-0.08","1140.8333","360240","1325","1289","1300","1299"],["07/12/2016","3.31","1178.5976","128951","1359","1300","1300","1342"],["08/12/2016","-0.15","1176.8411","92402","1360","1335","1342","1340"],["11/12/2016","1.79","1197.9189","488580","1381","1300","1340","1364"],["12/12/2016","-1.03","1185.6235","222211","1364","1319","1364","1350"],["13/12/2016","-1.7","1165.424","93034","1336","1321","1336","1327"],["14/12/2016","2.49","1194.4059","604497","1370","1310","1335","1360"],["15/12/2016","1.32","1210.2142","233462","1386","1337","1337","1378"],["18/12/2016","-0.51","1204.0665","70714","1386","1367","1378","1371"],["19/12/2016","0.29","1207.5795","188051","1387","1330","1351","1375"],["20/12/2016","1.67","1227.779","691288","1400","1350","1350","1398"],["21/12/2016","-2.22","1200.5536","96644","1390","1358","1376","1367"],["22/12/2016","-1.1","1187.38","545520","1359","1321","1334","1352"],["25/12/2016","-1.55","1168.9369","266493","1352","1305","1315","1331"],["26/12/2016","-1.65","1149.6157","241807","1320","1299","1305","1309"],["27/12/2016","0.46","1154.8851","435156","1337","1290","1309","1315"],["28/12/2016","0.99","1166.3022","140083","1338","1290","1290","1328"],["29/12/2016","-1.13","1153.1286","493142","1325","1288","1303","1313"],["01/01/2017","-1.37","1137.3203","367192","1305","1265","1313","1295"],["02/01/2017","0.77","1146.1027","137280","1309","1270","1270","1305"],["03/01/2017","-0.84","1136.4421","108516","1306","1273","1305","1294"],["04/01/2017","0.54","1142.5898","189101","1301","1256","1292","1301"],["05/01/2017","-1.23","1128.5379","269148","1301","1271","1301","1285"],["08/01/2017","-1.4","1112.7296","318040","1275","1240","1285","1267"],["09/01/2017","0.87","1122.3902","100818","1284","1259","1270","1278"],["10/01/2017","-0.78","1113.6079","38475","1278","1261","1278","1268"],["11/01/2017","0","1113.6079","45391","1278","1251","1251","1268"],["12/01/2017","-0.47","1108.3384","109516","1272","1240","1243","1262"],["15/01/2017","-0.63","1101.3125","37825","1275","1240","1267","1254"],["16/01/2017","-1.2","1088.1389","85323","1272","1236","1272","1239"],["17/01/2017","0.48","1093.4083","33498","1262","1220","1220","1245"],["18/01/2017","0.72","1101.3125","13961","1259","1245","1245","1254"],["19/01/2017","-0.56","1095.1648","173345","1260","1229","1229","1247"],["22/01/2017","-1.6","1077.6","191508","1240","1200","1210","1227"],["23/01/2017","-0.57","1071.4523","102666","1231","1201","1227","1220"],["24/01/2017","1.89","1091.6519","46408","1294","1220","1220","1243"],["25/01/2017","0.8","1100.4343","214106","1288","1230","1243","1253"],["26/01/2017","-1.68","1081.9912","223548","1264","1216","1216","1232"],["29/01/2017","-0.49","1076.7218","68690","1230","1210","1216","1226"],["30/01/2017","6.12","1142.5898","1299584","1310","1190","1226","1301"],["31/01/2017","0.54","1148.7374","263570","1325","1261","1301","1308"],["01/02/2017","-0.23","1146.1027","164051","1335","1300","1308","1305"],["02/02/2017","0.77","1154.8851","31611","1325","1298","1325","1315"],["05/02/2017","0.76","1163.6675","2848","1325","1300","1300","1325"],["06/02/2017","0.23","1166.3022","67591","1330","1300","1300","1328"],["07/02/2017","-0.38","1161.911","25471","1337","1280","1280","1323"],["08/02/2017","-0.08","1161.0328","217859","1337","1281","1323","1322"],["09/02/2017","2.04","1184.7453","1908708","1349","1300","1322","1349"],["12/02/2017","-3.26","1146.1027","84448","1330","1301","1301","1305"],["13/02/2017","0.08","1146.981","174707","1323","1291","1305","1306"],["14/02/2017","-1.68","1127.6597","143131","1300","1281","1290","1284"],["15/02/2017","-2.1","1103.9472","212282","1290","1244","1284","1257"],["16/02/2017","-1.75","1084.6259","156172","1250","1225","1238","1235"],["19/02/2017","0.97","1095.1648","103692","1300","1220","1235","1247"],["20/02/2017","-1.04","1083.7477","57409","1246","1216","1216","1234"],["21/02/2017","-0.89","1074.0871","96959","1230","1215","1220","1223"],["22/02/2017","-0.65","1067.0612","83818","1223","1200","1223","1215"],["23/02/2017","-1.4","1052.1311","150023","1209","1188","1201","1198"],["26/02/2017","1","1062.67","48080","1225","1198","1198","1210"],["27/02/2017","1.07","1074.0871","80351","1230","1205","1205","1223"],["28/02/2017","0.57","1080.2347","74828","1232","1206","1206","1230"],["01/03/2017","0.49","1085.5042","358359","1238","1225","1230","1236"],["02/03/2017","-2.51","1058.2788","191026","1225","1200","1200","1205"],["05/03/2017","4.73","1108.3384","436764","1290","1206","1206","1262"],["06/03/2017","-3.41","1070.5741","75907","1260","1207","1260","1219"],["07/03/2017","-0.49","1065.3047","75889","1220","1205","1205","1213"],["08/03/2017","1.98","1086.3824","43419","1250","1205","1205","1237"],["09/03/2017","3.8","1127.6597","561169","1328","1237","1237","1284"],["13/03/2017","-0.39","1123.2685","164565","1311","1275","1284","1279"],["14/03/2017","0.31","1126.7814","76692","1300","1275","1279","1283"],["15/03/2017","-0.62","1119.7555","91405","1284","1250","1279","1275"],["16/03/2017","-0.94","1109.2167","134913","1280","1212","1275","1263"],["19/03/2017","-1.35","1094.2866","41685","1270","1224","1263","1246"],["20/03/2017","-1.44","1078.4783","144187","1271","1200","1246","1228"],["21/03/2017","-0.49","1073.2088","89983","1230","1215","1228","1222"],["22/03/2017","0","1073.2088","71764","1230","1212","1222","1222"],["23/03/2017","-0.41","1068.8176","37815","1239","1212","1222","1217"],["26/03/2017","-2.38","1043.3487","138972","1205","1185","1201","1188"],["27/03/2017","-0.42","1038.9575","81866","1188","1175","1182","1183"],["28/03/2017","-0.08","1038.0792","14036","1188","1175","1175","1182"],["29/03/2017","0.68","1045.1052","47313","1200","1182","1182","1190"],["30/03/2017","0.76","1053.0093","131567","1200","1175","1175","1199"],["02/04/2017","0.58","1059.157","33719","1218","1205","1199","1206"],["03/04/2017","0.5","1064.4264","20403","1212","1206","1206","1212"],["04/04/2017","3.55","1102.1907","668180","1330","1200","1200","1255"],["05/04/2017","-0.24","1099.556","48292","1280","1220","1220","1252"],["06/04/2017","-1.84","1079.3565","228199","1252","1226","1252","1229"],["09/04/2017","0.33","1082.8695","63138","1243","1220","1220","1233"],["12/04/2017","2.03","1104.8255","103019","1282","1235","1259","1258"],["13/04/2017","-1.83","1084.6259","49860","1263","1220","1220","1235"],["18/04/2017","0.08","1085.5042","60177","1244","1225","1225","1236"],["19/04/2017","-0.32","1081.9912","39170","1235","1230","1236","1232"],["20/04/2017","-0.16","1080.2347","119503","1231","1220","1220","1230"],["23/04/2017","-0.08","1079.3565","52760","1259","1196","1196","1229"],["24/04/2017","-0.73","1071.4523","53924","1235","1218","1225","1220"],["25/04/2017","2.05","1093.4083","75158","1250","1206","1206","1245"],["26/04/2017","0","1093.4083","26547","1249","1240","1245","1245"],["27/04/2017","-2.01","1071.4523","227974","1248","1203","1245","1220"],["30/04/2017","-1.07","1060.0352","42485","1220","1201","1220","1207"],["03/05/2017","1.41","1074.9653","50393","1224","1207","1207","1224"],["04/05/2017","0.25","1077.6","110871","1230","1223","1230","1227"],["07/05/2017","-1.87","1057.4005","59928","1233","1166","1225","1204"],["08/05/2017","0.42","1061.7917","98154","1211","1202","1204","1209"],["09/05/2017","0.33","1065.3047","236529","1234","1193","1209","1213"],["10/05/2017","-0.58","1059.157","78724","1224","1182","1182","1206"],["11/05/2017","1.74","1077.6","77066","1229","1206","1206","1227"],["14/05/2017","-0.57","1071.4523","87330","1227","1185","1185","1220"],["15/05/2017","-0.9","1061.7917","122026","1211","1190","1209","1209"],["16/05/2017","-3.23","1027.5404","193467","1185","1150","1183","1170"],["17/05/2017","-1.03","1017.0015","33900","1165","1143","1170","1158"],["18/05/2017","-2.5","991.5325","56562","1160","1100","1158","1129"],["21/05/2017","0.09","992.4108","83784","1133","1101","1129","1130"],["22/05/2017","0.27","995.0455","41987","1133","1100","1130","1133"],["23/05/2017","-1.85","976.6025","93507","1133","1100","1133","1112"],["24/05/2017","1.44","990.6543","23227","1130","1116","1112","1128"],["25/05/2017","-0.18","988.8978","60953","1130","1117","1130","1126"],["28/05/2017","0.98","998.5585","7210","1149","1103","1103","1137"],["29/05/2017","-1.41","984.5066","85369","1137","1110","1137","1121"],["01/06/2017","-0.09","983.6284","220162","1125","1081","1105","1120"],["04/06/2017","0.89","992.4108","52476","1138","1107","1107","1130"],["05/06/2017","-0.88","983.6284","58845","1128","1115","1122","1120"],["06/06/2017","-1.61","967.8201","164300","1129","1092","1120","1102"],["07/06/2017","-0.27","965.1854","160510","1130","1073","1130","1099"],["08/06/2017","1.55","980.1154","33680","1123","1085","1085","1116"],["11/06/2017","-2.96","951.1335","71262","1090","1075","1075","1083"],["12/06/2017","-0.83","943.2294","100255","1083","1063","1083","1074"],["13/06/2017","-0.65","937.0817","16255","1070","1058","1074","1067"],["14/06/2017","-0.84","929.1775","45689","1075","1043","1075","1058"],["15/06/2017","-3.02","901.0739","55377","1046","1006","1058","1026"],["18/06/2017","0.29","903.7086","14293","1036","1020","1026","1029"],["19/06/2017","0.39","907.2215","232227","1042","1006","1027","1033"],["20/06/2017","-0.77","900.1956","27819","1040","1011","1033","1025"],["21/06/2017","0.78","907.2215","22720","1045","985.2","1025","1033"],["22/06/2017","-0.58","901.9521","22843","1040","1001","1040","1027"],["25/06/2017","-1.75","886.1438","28988","1015","1001","1027","1009"],["26/06/2017","-0.89","878.2396","34149","1001","1000","1000","1000"],["27/06/2017","-0.36","875.078","29594","999","992.2","999","996.4"],["28/06/2017","-2.75","851.0142","139737","991","954.2","996.4","969"],["29/06/2017","2.17","869.4572","128920","990.1","969","969","990"],["02/07/2017","0.43","873.2337","28963","1018","971","971","994.3"],["03/07/2017","0.55","878.064","19486","1013","980.8","989","999.8"],["04/07/2017","1.12","887.9003","15371","1015","1001","1001","1011"],["05/07/2017","-0.69","881.7526","10552","1014","1001","1011","1004"],["06/07/2017","0.4","885.2655","66202","1010","982","982","1008"],["09/07/2017","0.1","886.1438","17616","1013","990","990","1009"],["10/07/2017","-0.1","885.2655","124518","1010","996","1009","1008"],["11/07/2017","0","885.2655","117919","1010","997.1","1000","1008"],["12/07/2017","1.19","895.8044","285862","1028","1013","1013","1020"],["13/07/2017","5.88","948.4988","447115","1090","1020","1020","1080"],["16/07/2017","1.11","959.0377","97578","1120","1089","1100","1092"],["17/07/2017","-0.27","956.403","26571","1091","1083","1089","1089"],["18/07/2017","2.02","975.7242","104127","1119","1089","1089","1111"],["19/07/2017","0.54","980.9937","121037","1137","1111","1124","1117"],["20/07/2017","-0.18","979.2372","13454","1117","1090","1090","1115"],["23/07/2017","-0.36","975.7242","35512","1117","1100","1104","1111"],["24/07/2017","-2.07","955.5247","57763","1100","1079","1083","1088"],["25/07/2017","-1.56","940.5946","79780","1083","1061","1081","1071"],["26/07/2017","0","940.5946","35316","1090","1025","1025","1071"],["27/07/2017","-1.68","924.7863","79761","1079","1018","1071","1053"],["30/07/2017","-3.51","892.2915","216421","1031","998.9","1009","1016"],["31/07/2017","-0.59","887.022","86936","1018","996","996","1010"],["02/08/2017","0.2","888.7785","70299","1018","991","991","1012"],["03/08/2017","-0.2","887.022","184838","1025","990","990.1","1010"],["06/08/2017","-1.68","872.092","46514","1032","965","965","993"],["07/08/2017","3.93","906.3433","114345","1072","1025","1025","1032"],["08/08/2017","-0.78","899.3174","517475","1029","1014","1032","1024"],["09/08/2017","-1.46","886.1438","699085","1025","1000","1024","1009"],["10/08/2017","0.79","893.1697","9139","1029","1002","1029","1017"],["13/08/2017","0.2","894.9262","46157","1034","997","1017","1019"],["14/08/2017","-1.28","883.5091","80745","1019","998","1019","1006"],["15/08/2017","0.3","886.1438","63847","1015","1000","1006","1009"],["16/08/2017","-1.27","874.9023","56372","1005","988","1001","996.2"],["17/08/2017","0.04","875.2536","49922","1000","990","995","996.6"],["20/08/2017","6.96","936.2034","473484","1187","1049","1049","1066"],["21/08/2017","-4.78","891.4132","133222","1061","1004","1061","1015"],["22/08/2017","-1.28","879.9961","65258","1015","996","1003","1002"],["23/08/2017","0.8","887.022","53157","1020","1000","1000","1010"],["24/08/2017","-0.4","883.5091","17564","1009","1000","1000","1006"],["27/08/2017","-0.72","877.1858","10747","1000","995","1000","998.8"],["28/08/2017","-0.1","876.3075","42327","1000","989.2","989.2","997.8"],["29/08/2017","0.22","878.2396","90604","1037","991","1019","1000"],["30/08/2017","0.7","884.3873","59005","1040","997.2","1000","1007"],["31/08/2017","-0.7","878.2396","95759","1028","990.2","1028","1000"],["03/09/2017","0.2","879.9961","18640","1006","991","1005","1002"],["04/09/2017","-0.24","877.8883","76837","1001","990.1","990.1","999.6"],["05/09/2017","0.24","879.9961","78153","1023","990","990.1","1002"],["06/09/2017","0.5","884.3873","28254","1019","990.1","1002","1007"],["07/09/2017","-0.81","877.1858","96515","1018","990.1","1018","998.8"],["10/09/2017","-0.7","871.0381","60554","995","990","998.8","991.8"],["11/09/2017","0.56","875.9562","52553","1014","990","991.8","997.4"],["12/09/2017","-0.14","874.7267","142550","1015","990","1015","996"],["13/09/2017","-0.29","872.1798","35931","1004","983","983","993.1"],["14/09/2017","0.52","876.7466","94258","1017","990.1","990.1","998.3"],["17/09/2017","-0.04","876.3953","32940","1010","987","1010","997.9"],["18/09/2017","-0.56","871.4772","37282","1000","983","997.9","992.3"],["19/09/2017","0.67","877.2735","108202","1006","982.6","992.3","998.9"],["24/09/2017","-0.51","872.7946","35008","1001","990.2","992","993.8"],["25/09/2017","-1.31","861.3775","96335","986","974.1","993.8","980.8"],["26/09/2017","-0.04","861.0262","87965","987.8","978","980.8","980.4"],["27/09/2017","-0.67","855.2298","67213","980","970","980.4","973.8"],["28/09/2017","-0.3","852.6828","52165","984.7","967.1","967.1","970.9"],["01/10/2017","-0.14","851.4534","78500","985.3","967","970.9","969.5"],["02/10/2017","-0.53","846.9743","44094","969.8","962","969.5","964.4"],["03/10/2017","-0.37","843.8127","245587","987.4","955","965","960.8"],["08/10/2017","0.26","846.0082","120828","982.8","957","960.8","963.3"],["09/10/2017","-0.06","845.4813","54906","966.9","952","963.3","962.7"],["10/10/2017","0","845.4813","204097","1014","952.3","962.7","962.7"],["15/10/2017","-1.16","835.6451","43794","962.7","940","962.7","951.5"],["16/10/2017","-2.46","815.0942","176135","974","860","974","928.1"],["17/10/2017","-1.86","799.9007","151855","945","901","935","910.8"],["18/10/2017","2.39","819.0463","961912","940","848","910.8","932.6"],["19/10/2017","0.04","819.3976","97125","942.6","886","932.6","933"],["22/10/2017","0.39","822.5592","71514","947.3","872","872","936.6"],["23/10/2017","-2.55","801.5693","152669","953","905","953","912.7"],["24/10/2017","-1.37","790.5913","206461","913.5","887.1","907","900.2"],["25/10/2017","-0.23","788.747","1113959","926.5","847","906","898.1"],["26/10/2017","-3.87","758.1843","334995","907.4","857","866","863.3"],["29/10/2017","0.1","758.9747","36825","873","853.5","873","864.2"],["30/10/2017","-0.56","754.7592","147784","871","833.1","870.6","859.4"],["31/10/2017","-0.43","751.5097","57564","870","835.2","859.4","855.7"],["01/11/2017","-0.19","750.1045","83206","865.7","842.3","855.7","854.1"],["02/11/2017","-2.61","730.5198","18816","864","809","864","831.8"],["05/11/2017","0.49","734.1205","44149","845","831.7","845","835.9"],["06/11/2017","2.4","751.7731","41692","863.9","812","812","856"],["07/11/2017","-0.16","750.5436","51478","860","830","856","854.6"],["08/11/2017","-0.87","744.0446","99137","864","840.8","853","847.2"],["09/11/2017","-0.21","742.4638","101044","863","828","828","845.4"],["12/11/2017","0.39","745.362","25206","853.9","826","850","848.7"],["13/11/2017","-0.64","740.6195","19522","848","839.3","848.7","843.3"],["14/11/2017","-0.95","733.5936","94296","845.8","815","815","835.3"],["15/11/2017","-0.35","731.0467","63800","841.5","815.1","835.3","832.4"],["16/11/2017","-0.47","727.6216","15219","830.5","817","817","828.5"],["19/11/2017","1.36","737.5457","15301","840","832.4","832.4","839.8"],["20/11/2017","-0.79","731.7492","84360","843.7","830","835","833.2"],["21/11/2017","-1.28","722.3521","120850","830.1","802.2","802.2","822.5"],["22/11/2017","-1.79","709.442","38597","819.9","801","822.5","807.8"],["23/11/2017","-2.93","688.6277","75105","801.1","760","801","784.1"],["26/11/2017","-3.18","666.7595","49831","768","754.1","761","759.2"],["27/11/2017","-0.41","664.037","71405","772","747","751.2","756.1"],["28/11/2017","1.93","676.8593","105545","775.9","756","756.1","770.7"],["29/11/2017","1.48","686.8712","24442","784","770","770","782.1"],["30/11/2017","2.54","704.3482","1365836","827","784","784","802"],["03/12/2017","1.03","711.6376","13119","817.7","806.1","802","810.3"],["04/12/2017","1.2","720.1565","220664","820.1","805","805","820"],["05/12/2017","-0.04","719.893","136360","820.1","810.2","820","819.7"],["06/12/2017","-1.39","709.8811","68520","813.6","803.5","810.1","808.3"],["07/12/2017","0.26","711.7254","66953","814.6","790.3","792","810.4"],["10/12/2017","-0.91","705.2264","719","790.2","790.2","810.4","803"],["11/12/2017","-0.6","701.0108","115714","810.5","790","803","798.2"],["12/12/2017","1.23","709.6176","33588","825","790.4","790.4","808"],["13/12/2017","6.31","754.4078","212606","871.2","829.9","830","859"],["14/12/2017","12.72","850.3994","1026115","979.8","899","899","968.3"],["17/12/2017","0.15","851.7168","100858","981.8","969","971","969.8"],["18/12/2017","-0.1","850.8386","84903","981.9","950","960","968.8"],["19/12/2017","-1.02","842.144","135952","981.9","930","930","958.9"],["20/12/2017","3.11","868.3155","209956","997.3","949.4","949.4","988.7"],["21/12/2017","3.37","897.5609","449264","1057","982.6","988.7","1022"],["24/12/2017","-2.71","873.2337","62788","1022","980","1000","994.3"],["25/12/2017","-0.95","864.9782","109660","994.1","983.9","994","984.9"],["26/12/2017","-0.54","860.3235","168922","985","950.2","982","979.6"],["27/12/2017","0.09","861.114","77337","985","960","960","980.5"],["28/12/2017","-0.02","860.9383","69616","982.2","973.3","980","980.3"],["31/12/2017","-0.68","855.0541","47696","984","951.9","979","973.6"],["01/01/2018","0.4","858.4793","34800","980.1","969","969","977.5"],["02/01/2018","3.32","887.022","120958","1033","969.9","977.5","1010"],["03/01/2018","-0.4","883.5091","47072","1022","1000","1022","1006"],["04/01/2018","-0.5","879.1179","78718","1010","970","970","1001"],["07/01/2018","0","879.1179","54531","1004","1000","1001","1001"],["08/01/2018","-1.04","869.9842","47369","1009","982","1001","990.6"],["09/01/2018","0.28","872.4433","28669","999.4","985.1","990.6","993.4"],["10/01/2018","-0.02","872.2676","24384","1000","987.3","993.4","993.2"],["11/01/2018","0.67","878.1518","7570","1000","999.8","1000","999.9"],["14/01/2018","-1.27","866.9981","16900","992","980","980","987.2"],["15/01/2018","-0.74","860.587","97553","990","972.9","987.2","979.9"],["16/01/2018","-1.21","850.136","242727","985","951","951","968"],["17/01/2018","1.35","861.6409","52642","985","952.1","968","981.1"],["18/01/2018","0.25","863.8365","6669","988","961","961","983.6"],["21/01/2018","1.08","873.1458","24417","999","986.1","999","994.2"],["22/01/2018","-0.27","870.7746","26066","993.9","951.1","951.1","991.5"],["23/01/2018","-0.37","867.5251","136008","999","971.3","991.5","987.8"],["24/01/2018","-0.66","861.8165","102584","989","975.2","987.8","981.3"],["25/01/2018","-1.62","847.8526","148287","980","961","961.2","965.4"],["28/01/2018","-2.95","822.8227","20893","937.6","930.2","965.4","936.9"],["29/01/2018","0.17","824.2279","75652","950","934.2","936.9","938.5"],["30/01/2018","-0.63","819.0463","87393","938.5","919.7","937","932.6"],["31/01/2018","-0.75","812.8986","117173","944.8","915.1","932.6","925.6"],["01/02/2018","2.24","831.0782","221320","960","937.8","925.6","946.3"],["04/02/2018","1.22","841.178","78180","960","935.2","935.2","957.8"],["05/02/2018","-3.63","810.6152","215076","963","915","940.1","923"],["06/02/2018","-0.14","809.4735","104136","938.9","871","871","921.7"],["07/02/2018","3.11","834.679","138807","960.1","921.7","921.7","950.4"],["08/02/2018","-0.13","833.625","95072","962.6","940","941.1","949.2"],["11/02/2018","0.02","833.8007","19253","950.6","921","921","949.4"],["12/02/2018","-0.58","828.9704","57260","951","940","949.4","943.9"],["13/02/2018","-0.7","823.174","19824","940","925","943.9","937.3"],["14/02/2018","-0.8","816.5872","2641","931.4","921","937.3","929.8"],["15/02/2018","3.85","848.0282","171934","970.1","930","930","965.6"],["18/02/2018","-0.58","843.11","4368","960","941.2","965.6","960"],["19/02/2018","3.66","873.9363","190311","1000","959.2","960","995.1"],["20/02/2018","-2.19","854.7906","110302","990","969.9","990","973.3"],["21/02/2018","-0.27","852.5072","86851","977.3","960","973.3","970.7"],["22/02/2018","-0.02","852.3316","101166","981","940","956","970.5"],["25/02/2018","0.44","856.108","1543","976.5","976.5","970.5","974.8"],["26/02/2018","1.84","871.8285","179835","1000","945","945","992.7"],["27/02/2018","-1.37","859.8845","21501","984.8","972.2","992.7","979.1"],["28/02/2018","-1.64","845.7448","66550","971.1","945.3","946","963"],["04/03/2018","-1.63","831.9564","38964","954.7","945.9","963","947.3"],["05/03/2018","0.77","838.3675","69915","988.5","946","946.1","954.6"],["06/03/2018","-1.93","822.2079","92557","945","931","954.6","936.2"],["07/03/2018","0.89","829.4974","52365","955","933","933","944.5"],["08/03/2018","1.09","838.5432","36998","985.9","922","922","954.8"],["11/03/2018","-0.23","836.6111","14907","956.3","940","940","952.6"],["12/03/2018","0.15","837.8406","46569","960.6","940.2","940.2","954"],["13/03/2018","0","837.8406","1049","954","954","954","954"],["14/03/2018","-0.91","830.1999","53508","950","940","940.1","945.3"],["15/03/2018","-0.29","827.8287","45221","943.8","922","922","942.6"],["18/03/2018","0.65","833.1859","22967","949.2","922","922","948.7"],["19/03/2018","-0.43","829.5851","35883","948","939.3","940","944.6"],["20/03/2018","-0.01","829.4974","44953","950","935","944.6","944.5"],["21/03/2018","-0.36","826.5113","109888","948","940.8","941","941.1"],["22/03/2018","0.32","829.1461","24508","956","925","925","944.1"],["25/03/2018","-1.28","818.5193","7549","933.2","922.1","922.1","932"],["26/03/2018","0.58","823.2618","27307","940","922","922","937.4"],["27/03/2018","-0.41","819.9245","14621","934.1","925","925","933.6"],["28/03/2018","0.66","825.3696","21841","940","938.5","933.6","939.8"],["29/03/2018","-0.31","822.8227","83035","941","929.9","940","936.9"],["01/04/2018","-0.19","821.2419","38951","939.8","935","936.9","935.1"],["02/04/2018","-0.33","818.5193","35892","942","922","925","932"],["03/04/2018","0.31","821.0662","27477","937","923","923","934.9"],["04/04/2018","0.09","821.7688","52110","939","927.6","934.9","935.7"],["08/04/2018","0.25","823.7888","61430","939.5","925","935.7","938"],["09/04/2018","-0.35","820.8906","15356","935","924.9","924.9","934.7"],["10/04/2018","0.72","826.7748","138663","947","933","934.7","941.4"],["11/04/2018","-0.15","825.5453","5668","940","940","941.4","940"],["12/04/2018","-0.87","818.3437","81392","940","930.6","931","931.8"],["15/04/2018","0.21","820.1002","42454","945","915","915","933.8"],["16/04/2018","0.26","822.2079","30165","940","915","915","936.2"],["17/04/2018","0.29","824.5792","63491","939","930","930","938.9"],["22/04/2018","-0.59","819.7489","16522","934","930","930","933.4"],["23/04/2018","0.67","825.2818","61167","940","932","932","939.7"],["24/04/2018","0.99","833.4494","161633","957.4","932","932","949"],["25/04/2018","-1.05","824.667","257951","948.7","915","933","939"],["26/04/2018","-0.86","817.5532","67563","939.9","915","915","930.9"],["29/04/2018","-1.51","805.1701","62373","932","900.2","930.9","916.8"],["30/04/2018","-0.56","800.6911","136333","931.7","900","900","911.7"],["01/05/2018","-0.7","795.0703","68515","917.9","871","871","905.3"],["02/05/2018","-0.07","794.5434","49648","911","895.9","905.3","904.7"],["03/05/2018","0.63","799.5494","20912","911","895.3","904.7","910.4"],["06/05/2018","-2.99","775.6612","3789","895","882.3","910.4","883.2"],["07/05/2018","2.08","791.8208","21015","912","875.7","912","901.6"],["08/05/2018","-0.21","790.1522","45659","910.9","895","901.6","899.7"],["09/05/2018","-0.34","787.4296","22819","903","871","899.7","896.6"],["10/05/2018","-1.26","777.5055","19176","896.6","856.1","856.1","885.3"],["13/05/2018","-2","761.9607","4824","867.6","867.6","885.3","867.6"],["14/05/2018","0.41","765.1223","27433","900","827","827","871.2"],["15/05/2018","-1.79","751.4218","71006","872.4","851","851","855.6"],["16/05/2018","-0.44","748.0846","81643","870","843.8","855.6","851.8"],["17/05/2018","0.19","749.4897","68171","861","844.9","851.8","853.4"],["21/05/2018","-0.4","746.5037","13514","853","845","845","850"],["22/05/2018","-4.79","710.7593","172933","857","800","840","809.3"],["23/05/2018","-3.82","683.6217","136653","821.9","749","771","778.4"],["24/05/2018","-3.28","661.2266","85598","763.6","744.9","751","752.9"],["27/05/2018","0","661.2266","17008","760","745.5","760","752.9"],["28/05/2018","0.16","662.2805","27323","758.5","741","741","754.1"],["29/05/2018","-1.31","653.5859","37286","755","700.1","755","744.2"],["30/05/2018","0.19","654.8155","11378","750","735","744.2","745.6"],["31/05/2018","0.47","657.8893","11911","751","739","745.6","749.1"],["03/06/2018","-0.28","656.045","27527","747","747","749.1","747"],["04/06/2018","0.21","657.4502","51221","755.5","728.4","747","748.6"],["05/06/2018","-3.19","636.4603","154412","756.9","712","748.6","724.7"],["06/06/2018","1.75","647.6139","34894","745.2","725.6","724.7","737.4"],["07/06/2018","-1.41","638.4802","24180","762.9","710.1","723","727"],["10/06/2018","1.14","645.7696","13000","750","730.9","750","735.3"],["11/06/2018","0.41","648.4043","21402","741","721","721","738.3"],["12/06/2018","0.26","650.0729","32228","748.2","734","738.3","740.2"],["13/06/2018","1.74","661.4023","64083","758","745","745","753.1"],["14/06/2018","1.26","669.7455","31474","765","760","753.1","762.6"],["17/06/2018","2.15","684.1487","5632","779","760","760","779"],["18/06/2018","0.46","687.3103","23706","790","778","790","782.6"],["19/06/2018","-0.28","685.3782","35010","782.7","769","769","780.4"],["20/06/2018","0.85","691.1746","18385","790","783","780.4","787"],["21/06/2018","1.4","700.8352","10901","798","798","798","798"],["24/06/2018","0","700.8352","88","798","798","798","798"],["25/06/2018","0.94","707.4221","22248","815","800.5","801","805.5"],["26/06/2018","1.44","717.6096","32947","820","804.8","805.5","817.1"],["27/06/2018","1.97","731.7492","20263","834.8","831.6","832","833.2"],["28/06/2018","-1.16","723.2304","16041","833.7","780","833.2","823.5"],["01/07/2018","-0.06","722.7912","89","812.6","812.6","823.5","823"],["02/07/2018","0.75","728.2363","19213","845.6","823","823","829.2"],["03/07/2018","-1.7","715.8532","23694","826","795","826","815.1"],["04/07/2018","0","715.8532","3260","815.1","815.1","815.1","815.1"],["05/07/2018","2.67","734.9987","39611","850","802.1","815.1","836.9"],["08/07/2018","-0.94","728.0607","27115","834","821","821","829"],["09/07/2018","-1.03","720.5957","16360","828.9","812.5","813","820.5"],["10/07/2018","-0.98","713.5697","9165","820.5","812.5","820.5","812.5"],["11/07/2018","0.05","713.921","30899","819.2","800","812.5","812.9"],["12/07/2018","-1.05","706.456","26354","823","800","812.9","804.4"],["15/07/2018","0","706.456","209","804.4","804.4","804.4","804.4"],["16/07/2018","-1.57","695.3902","8234","804.5","764.5","804.4","791.8"],["17/07/2018","2.22","710.8472","88944","862","785.7","791.8","809.4"],["18/07/2018","3.39","734.911","41815","845","809.4","809.4","836.8"],["19/07/2018","3.49","760.5555","100451","886","822.1","836.8","866"],["23/07/2018","-0.5","756.7791","26342","872","850","870","861.7"],["24/07/2018","-0.62","752.1244","37777","860","839.9","861.7","856.4"],["25/07/2018","0.62","756.7791","21972","872","845","856.4","861.7"],["26/07/2018","-0.56","752.5635","25202","877.9","818.7","861.7","856.9"],["29/07/2018","-6.1","706.6316","54594","826.2","794","856.9","804.6"],["30/07/2018","0","706.6316","46007","815","799","815","804.6"],["31/07/2018","0.27","708.5638","17597","808.2","800","804.6","806.8"],["01/08/2018","-1.35","698.9909","5929","797.4","795","795","795.9"],["02/08/2018","-0.3","696.8832","8935","810","785","785","793.5"],["05/08/2018","3.04","718.0487","22811","818.1","817.1","818","817.6"],["06/08/2018","-0.46","714.7114","14827","816","811.3","812","813.8"],["07/08/2018","-1.08","706.9829","7881","811.3","805","811.3","805"],["08/08/2018","2.1","721.8251","176322","875","785","805","821.9"],["09/08/2018","-2.4","704.5238","49457","822","795","798","802.2"],["12/08/2018","-1.26","695.6536","8159","792.1","792.1","802.2","792.1"],["13/08/2018","0.64","700.1326","14485","804","755","755","797.2"],["14/08/2018","-1.08","692.5798","7886","788.6","788.6","797.2","788.6"],["15/08/2018","0","692.5798","5354","794.7","775","775","788.6"],["16/08/2018","0.01","692.6676","2303","791.4","788","788","788.7"],["19/08/2018","2.42","709.442","9104","815.9","798.6","815.9","807.8"],["20/08/2018","-1.13","701.45","35821","804.9","795","807.8","798.7"],["21/08/2018","-0.83","695.6536","21727","800","783","798.7","792.1"],["22/08/2018","0","695.6536","174","792.1","792.1","792.1","792.1"],["23/08/2018","-0.04","695.3902","7530","794.1","770","770","791.8"],["26/08/2018","0.51","698.9031","10050","800","791.8","791.8","795.8"],["27/08/2018","-0.68","694.1606","10433","794.5","760","760","790.4"],["28/08/2018","-0.03","693.9849","21580","798.8","785","790.4","790.2"],["29/08/2018","-1.04","686.7834","22607","789","781","790.2","782"],["30/08/2018","0.9","692.9311","8868","790","781","781","789"],["02/09/2018","0.41","695.7414","18031","800","788.5","789","792.2"],["03/09/2018","-0.24","694.0728","6939","792.2","785.8","792.2","790.3"],["04/09/2018","-0.19","692.7555","53788","792.1","785.3","790.3","788.8"],["05/09/2018","-0.93","686.3443","11457","790","781","781","781.5"],["06/09/2018","0.05","686.6955","29932","786","781","781.5","781.9"],["12/09/2018","-1.39","677.1228","49272","774.1","760.1","781.9","771"],["13/09/2018","-1.32","668.1647","45025","771","757","771","760.8"],["16/09/2018","0.54","671.7655","29351","776.7","757","757","764.9"],["17/09/2018","1.37","680.987","53782","787.9","745.9","764.9","775.4"],["20/09/2018","0.94","687.3982","35071","788.9","775.4","775.4","782.7"],["25/09/2018","0.73","692.4041","6315","799.9","776.8","782.7","788.4"],["26/09/2018","0.94","698.9031","3120","799.8","792","788.4","795.8"],["27/09/2018","-1.83","686.0808","45385","799.6","773","799.6","781.2"],["02/10/2018","-0.81","680.5479","27921","778.6","773","781.2","774.9"],["03/10/2018","0.03","680.7236","45169","789.9","770","774.9","775.1"],["04/10/2018","-2.13","666.2326","18958","770","752","775.1","758.6"],["07/10/2018","-2.19","651.6538","40803","753.2","722","758.6","742"],["08/10/2018","1.68","662.6318","58758","758","739.3","742","754.5"],["09/10/2018","3.7","687.1347","117333","785.3","750.7","754.2","782.4"],["10/10/2018","0.52","690.7355","27104","791.1","745","745","786.5"],["11/10/2018","-1.09","683.1826","23827","780","757.2","786.5","777.9"],["14/10/2018","-2.51","666.057","4398","770.7","746","777.9","758.4"],["15/10/2018","1.93","678.8792","11981","784","725","725","773"],["16/10/2018","-1.32","669.9212","9191","773","750.3","773","762.8"],["17/10/2018","2.9","689.3303","150708","800","740","762.8","784.9"],["18/10/2018","2.45","706.1925","218606","805","734","784.9","804.1"],["21/10/2018","-0.98","699.2544","1660","800","780","804.1","796.2"],["22/10/2018","-0.05","698.9031","99542","814","780","796.2","795.8"],["23/10/2018","-1.06","691.5259","63363","812.9","780","795.8","787.4"],["24/10/2018","-0.61","687.3103","10354","787.4","774","787.4","782.6"],["25/10/2018","1.58","698.2005","45790","800","743.5","782.6","795"],["28/10/2018","-7.14","648.3165","196290","749.5","730.6","749.5","738.2"],["29/10/2018","2.52","664.6518","55725","765.6","740","740","756.8"],["31/10/2018","-4.37","635.582","168961","766.5","699","756.8","723.7"],["01/11/2018","0.11","636.2847","37022","732","718.5","723.7","724.5"],["04/11/2018","2.66","653.2347","19228","760.3","734.7","760.3","743.8"],["05/11/2018","-1.96","640.4123","100623","748.9","718.5","743.8","729.2"],["06/11/2018","-10.37","574.0174","348331","698","647","698","653.6"],["07/11/2018","-3.79","552.2371","120660","663.2","620","663.2","628.8"],["08/11/2018","-0.73","548.1971","54937","635.4","621","633","624.2"],["11/11/2018","5.85","580.2529","113908","675","625","625","660.7"],["12/11/2018","-1.48","571.6461","86363","677","636","650","650.9"],["13/11/2018","-0.37","569.5384","73173","683.2","628.7","650.9","648.5"],["14/11/2018","-2.08","557.6822","567924","661.8","621","648.5","635"],["15/11/2018","-4.8","530.8959","373918","611.4","597.5","598","604.5"],["18/11/2018","1.27","537.6583","28565","619.9","607.3","604.5","612.2"],["19/11/2018","6.7","573.6661","32444","660","620.1","660","653.2"],["20/11/2018","-4.39","548.4607","25629","649.9","612.1","653.2","624.5"],["21/11/2018","1.68","557.6822","62966","660","631.2","660","635"],["22/11/2018","-0.91","552.5883","23703","653","610.1","610.1","629.2"],["25/11/2018","2.24","564.9715","19009","645","640.1","629.2","643.3"],["26/11/2018","1.06","570.9436","28000","654.4","646.3","654.4","650.1"],["27/11/2018","-0.17","569.9775","34689","654.2","645","650.1","649"],["28/11/2018","0.77","574.3687","11772","654","654","649","654"],["29/11/2018","0.52","577.3548","141715","665","645.1","655","657.4"],["02/12/2018","1.31","584.9076","40558","670","657.5","670","666"],["03/12/2018","-1.4","576.74","10179","657.5","655.1","666","656.7"],["04/12/2018","-0.29","575.0713","16475","662","650","650","654.8"],["05/12/2018","-0.9","569.8897","75585","660.5","646.9","650","648.9"],["06/12/2018","-1.05","563.9177","25241","645","638.4","639","642.1"],["09/12/2018","-0.95","558.5604","6061","636","636","636","636"],["10/12/2018","1.23","565.4107","7114","655","635","635","643.8"],["11/12/2018","0.79","569.8897","19987","660","640","657","648.9"],["12/12/2018","0.22","571.1192","253529","669","635","639.1","650.3"],["13/12/2018","-2.95","554.2571","69183","643.9","624","624","631.1"],["16/12/2018","-3.44","535.1992","23145","620","600","600","609.4"],["17/12/2018","-1.84","525.3629","53216","625.7","580.3","600","598.2"],["18/12/2018","1.04","530.8081","22128","625.6","580","598.2","604.4"],["19/12/2018","1.37","538.0974","201213","640","579","604.4","612.7"],["20/12/2018","-4.52","513.7702","76121","610.3","562.2","610.3","585"],["23/12/2018","-5.2","487.0717","30374","575","542.5","575","554.6"],["24/12/2018","-4.44","465.467","51509","545","526.6","528","530"],["25/12/2018","-6.53","435.0799","50205","510.4","483","530","495.4"],["26/12/2018","3.79","451.5908","117453","547.9","484","541","514.2"],["27/12/2018","-6.42","422.6089","420616","515","462","514.2","481.2"],["30/12/2018","4.61","442.1058","57846","511.2","481.2","481.2","503.4"],["31/12/2018","-3.4","427.0879","77286","503","480","503","486.3"],["01/01/2019","-5.76","402.4972","106689","486.3","452","486.3","458.3"],["02/01/2019","-1.57","396.1739","23369","458.3","443","458.3","451.1"],["03/01/2019","-5.48","374.4814","41830","440","423","440","426.4"],["06/01/2019","1.74","380.9804","21115","441.9","427.5","427.5","433.8"],["07/01/2019","-0.37","379.5751","16875","434","420","433.8","432.2"],["08/01/2019","1.5","385.2837","82410","445.6","420","420","438.7"],["09/01/2019","2.96","396.7009","36359","461","447.5","461","451.7"],["10/01/2019","2.13","405.1319","77192","467.5","452.1","452.1","461.3"],["13/01/2019","-5.55","382.649","164961","437.9","423.5","433.6","435.7"],["14/01/2019","-2.96","371.3198","55968","440.3","420.5","435.7","422.8"],["15/01/2019","4.64","388.5332","23481","458","438","458","442.4"],["16/01/2019","2.1","396.7009","29618","455.9","447.2","455.9","451.7"],["17/01/2019","-4.69","378.0822","47146","436","425.2","451.7","430.5"],["20/01/2019","2.76","388.5332","6743","444.1","430.5","430.5","442.4"],["21/01/2019","-4.63","370.5293","155828","455","420","455","421.9"],["22/01/2019","6.42","394.3296","3336","449","449","449","449"],["23/01/2019","-2.43","384.7568","13572","449","437.9","449","438.1"],["24/01/2019","-0.64","382.2977","15452","436.3","427.1","427.1","435.3"],["27/01/2019","-0.71","379.5751","15257","435.3","430.2","435.3","432.2"],["28/01/2019","-0.51","377.643","4984","430.2","412.1","412.1","430"],["29/01/2019","-1.33","372.6371","20567","428.4","417.2","430","424.3"],["30/01/2019","1.25","377.2917","18158","430.2","428.9","424.3","429.6"],["31/01/2019","-1.77","370.6171","14914","426","421.3","429.6","422"],["03/02/2019","-2.23","362.3617","30327","414","412","413","412.6"],["04/02/2019","0.36","363.6791","61486","416.9","411","411.5","414.1"],["05/02/2019","-1.93","356.6531","143798","410.4","404","406","406.1"],["06/02/2019","2.07","364.0304","10038","430","414","430","414.5"],["07/02/2019","-1.28","359.3756","49374","409.2","409.2","414.5","409.2"],["10/02/2019","-5.57","339.3518","52183","387.5","385.1","386","386.4"],["11/02/2019","-3.11","328.8129","38205","381","372","381","374.4"],["12/02/2019","-0.91","325.8269","34629","375","370","374.4","371"],["13/02/2019","-11.4","288.6774","129384","363.6","310.9","371","328.7"],["14/02/2019","-2.49","281.4758","30374","322.5","318.5","321","320.5"],["17/02/2019","4.15","293.1564","52339","344","330","344","333.8"],["18/02/2019","-1.62","288.4139","21567","330.1","322.1","322.1","328.4"],["19/02/2019","-2.89","280.0706","25385","325.1","314","321","318.9"],["20/02/2019","-3.79","269.444","88943","338","300.2","318.9","306.8"],["21/02/2019","1.47","273.396","15251","314.9","301","314","311.3"],["24/02/2019","-3.24","264.5257","10848","305","298.1","311.3","301.2"],["25/02/2019","-1.66","260.1345","40743","301.2","294","301.2","296.2"],["26/02/2019","-0.3","259.3442","10290","297","291.5","296.2","295.3"],["27/02/2019","0","259.3442","3913","295.3","295.3","295.3","295.3"],["28/02/2019","-8.94","236.1586","70304","287.9","263.4","295.3","268.9"],["03/03/2019","6.06","250.4739","25106","289.8","279","282","285.2"],["04/03/2019","1.72","254.7773","5106","295.8","289","289","290.1"],["05/03/2019","-0.93","252.4061","10198","298","286.3","298","287.4"],["06/03/2019","-0.77","250.4739","17415","290","278","278","285.2"],["07/03/2019","14.03","285.6035","353601","336","290","290","325.2"],["10/03/2019","9.01","311.336","202379","364.8","326","326","354.5"],["11/03/2019","-7.36","288.4139","120295","362","326.8","362","328.4"],["12/03/2019","11.48","321.5236","576572","385","349.7","355","366.1"],["13/03/2019","-0.82","318.8888","98234","375","355","375","363.1"],["14/03/2019","-1.6","313.795","69198","370","351","363.1","357.3"],["17/03/2019","4.65","328.3738","111552","377","370","377","373.9"],["18/03/2019","-2.09","321.5236","62113","377.2","355","373.9","366.1"],["19/03/2019","-1.37","317.1324","53215","367","356.3","366.1","361.1"],["20/03/2019","0.69","319.3279","6378","365","361.8","361.1","363.6"],["24/03/2019","-3.8","307.2083","4635","363.6","340","363.6","349.8"],["25/03/2019","-3.06","297.8111","62172","348","336","348","339.1"],["26/03/2019","0.35","298.8649","20682","349.8","330","339.1","340.3"],["27/03/2019","5.35","314.849","7324","364.9","318","340.3","358.5"],["28/03/2019","1.12","318.3619","27860","364.4","345","345","362.5"],["31/03/2019","0","318.3619","18","362.5","362.5","362.5","362.5"],["01/04/2019","-2.76","309.5795","30091","361.9","305","305","352.5"],["02/04/2019","0","309.5795","1812","352.5","352.5","352.5","352.5"],["03/04/2019","-4.14","296.7571","16897","341.1","326","352.5","337.9"],["04/04/2019","-1.09","293.5076","32512","352","315.1","352","334.2"],["07/04/2019","0.03","293.5955","43909","348","333.6","334.2","334.3"],["08/04/2019","-0.39","292.4538","20937","347.9","318.1","318.1","333"],["10/04/2019","2.91","300.9727","209690","354.9","333","333","342.7"],["11/04/2019","1.52","305.5395","12265","349.9","342.7","342.7","347.9"],["14/04/2019","0.98","308.5256","32154","352.3","348","349","351.3"],["15/04/2019","2.96","317.6593","5823","363.9","360","351.3","361.7"],["16/04/2019","-2.21","310.6334","63823","364.8","348.3","361.7","353.7"],["17/04/2019","2.26","317.6593","5697","363.9","350","353.7","361.7"],["18/04/2019","-1.13","314.0585","13258","364.8","352","361.7","357.6"],["21/04/2019","0","314.0585","0","357.6","357.6","357.6","357.6"],["22/04/2019","-0.73","311.7751","43390","356","349","356","355"],["23/04/2019","-0.08","311.5116","9070","357.8","350","355","354.7"],["24/04/2019","-1.27","307.5595","19743","354","340","354.7","350.2"],["28/04/2019","-1.57","302.7292","30595","345","344.5","350.2","344.7"],["29/04/2019","-4.64","288.6774","132456","344.7","324","344.7","328.7"],["30/04/2019","-4.44","275.8551","77132","328.7","306.2","328.7","314.1"],["01/05/2019","-1.34","272.1664","39557","311.7","306.1","308","309.9"],["02/05/2019","-0.68","270.3222","6947","315.1","300","306.2","307.8"],["05/05/2019","0.36","271.2882","8603","325","303.8","325","308.9"],["06/05/2019","-3.04","263.0328","27233","307.9","292.1","308.9","299.5"],["07/05/2019","-6.48","245.9949","119417","293.7","275.6","290","280.1"],["12/05/2019","-1.14","243.1845","9053","277","276.8","280.1","276.9"],["13/05/2019","-4.41","232.47","77704","275","255.3","263.5","264.7"],["14/05/2019","0.91","234.5778","9868","271.6","264.7","264.7","267.1"],["15/05/2019","0.15","234.9291","40977","277.8","251.3","251.3","267.5"],["16/05/2019","2.69","241.2524","65472","277.8","271","275","274.7"],["19/05/2019","-1.57","237.476","25085","274","259.5","274.7","270.4"],["20/05/2019","-2.81","230.8014","28343","264.5","256.9","270.4","262.8"],["21/05/2019","0.34","231.5918","29543","270","261","269","263.7"],["22/05/2019","-1.18","228.8692","15419","261.1","260","263.7","260.6"],["23/05/2019","0.84","230.8014","31730","263.7","260","260","262.8"],["26/05/2019","-1.29","227.8154","16899","260.1","256.5","262.8","259.4"],["27/05/2019","-4.32","217.979","52842","259.4","244","259.4","248.2"],["28/05/2019","-3.59","210.1627","33661","246","234","248.2","239.3"],["29/05/2019","-2.84","204.1908","13819","237.2","223.2","239.3","232.5"],["30/05/2019","-17.89","167.6559","156095","229","185","232.5","190.9"],["02/06/2019","-7.81","154.5702","27976","186.1","170","185.7","176"],["03/06/2019","-0.74","153.4285","8672","178","163.6","163.6","174.7"],["04/06/2019","-2.35","149.8277","14962","174.7","166.1","166.1","170.6"],["05/06/2019","0.23","150.179","28669","179","170","170.6","171"],["06/06/2019","7.49","161.4205","5054","185","162.6","162.6","183.8"],["10/06/2019","0.16","161.6839","1100","185","174.7","183.8","184.1"],["11/06/2019","-0.05","161.5961","26","175","175","184.1","184"],["12/06/2019","0","161.5961","1288","184","184","184","184"],["13/06/2019","0","161.5961","353","184","184","184","184"],["16/06/2019","0","161.5961","96","184","184","184","184"],["17/06/2019","0","161.5961","0","184","184","184","184"],["18/06/2019","-16.3","135.2489","108760","174","146","184","154"],["19/06/2019","-2.99","131.209","12169","159.9","146.2","150","149.4"],["20/06/2019","5.42","138.3228","1908","158","155.4","149.4","157.5"],["23/06/2019","5.14","145.4365","14495","168.9","162","162","165.6"],["24/06/2019","1.03","146.9295","46497","168.4","165.6","165.6","167.3"],["25/06/2019","4","152.8137","13316","175","167","167","174"],["26/06/2019","1.26","154.7458","31334","176.5","172.1","176","176.2"],["27/06/2019","3.58","160.2788","40192","183","176.1","183","182.5"],["30/06/2019","-0.16","160.0152","3285","182.5","176.3","182.5","182.2"],["01/07/2019","0","160.0152","251","182.2","182.2","182.2","182.2"],["02/07/2019","0","160.0152","361","182.2","182.2","182.2","182.2"],["03/07/2019","6.42","170.2906","3286","195","193.8","195","193.9"],["04/07/2019","0.26","170.7298","897","195","195","195","194.4"],["07/07/2019","-0.72","169.5002","3574","193","193","194.4","193"],["08/07/2019","-4.97","161.0692","20480","193","177","180","183.4"],["09/07/2019","0.87","162.4743","5908","192.3","174","174","185"],["10/07/2019","-5.24","153.9554","20755","186","170.2","170.2","175.3"],["11/07/2019","2.68","158.0831","3695","180","175.3","175.3","180"],["14/07/2019","0","158.0831","430","180","180","180","180"],["15/07/2019","-3.5","152.5502","4910","176.8","171.1","180","173.7"],["16/07/2019","-1.15","150.7938","15546","174.9","170.2","170.3","171.7"],["17/07/2019","0.12","150.9694","7585","175.1","169","170.2","171.9"],["18/07/2019","-1.16","149.2129","1875","169.9","164.1","164.1","169.9"],["21/07/2019","-5.36","141.221","13437","167.9","159.1","169.9","160.8"],["22/07/2019","2.3","144.4705","13164","169","158.1","160.8","164.5"],["23/07/2019","2.43","147.9834","9605","169","168.3","169","168.5"],["24/07/2019","-0.71","146.9295","2195","168.1","156","168.5","167.3"],["25/07/2019","-0.36","146.4026","7180","166.7","166.7","167.3","166.7"],["28/07/2019","0","146.4026","1524","166.7","166.7","166.7","166.7"],["29/07/2019","-3.18","141.7479","5092","164","160","166.7","161.4"],["30/07/2019","-1.61","139.4645","5225","164.7","155.7","161.4","158.8"],["31/07/2019","-1.95","136.7419","14658","155.7","155.7","158.8","155.7"],["01/08/2019","-12.65","119.4406","127042","155.7","136","155.7","136"],["04/08/2019","-2.06","116.9815","33820","150","132","150","133.2"],["05/08/2019","1.2","118.3867","3354","136","134","136","134.8"],["06/08/2019","0","118.3867","11","134.8","134.8","134.8","134.8"],["07/08/2019","-6.38","110.8338","12288","137.5","123","137.5","126.2"],["08/08/2019","-2.54","108.0235","5043","123","123","123","123"],["12/08/2019","2.68","110.9217","36581","138","122","123","126.3"],["13/08/2019","4.99","116.4546","6903","137.7","121.3","121.3","132.6"],["14/08/2019","-1.36","114.8738","8767","137","122","137","130.8"],["15/08/2019","4.36","119.8798","26419","145.2","130","137.8","136.5"],["18/08/2019","-4.18","114.8738","2025","131","130","130","130.8"],["19/08/2019","2.45","117.6841","17193","143.8","130.8","130.8","134"],["20/08/2019","2.99","121.1971","10493","141","132.6","141","138"],["21/08/2019","1.16","122.6022","3022","139.9","130.5","139.9","139.6"],["22/08/2019","-0.64","121.8118","11531","139.6","125.6","139.6","138.7"],["25/08/2019","-0.94","120.6701","256","130","130","138.7","137.4"],["26/08/2019","-1.24","119.1771","9269","139","129","137.4","135.7"],["27/08/2019","-0.74","118.2989","169","126","126","135.7","134.7"],["28/08/2019","12.99","133.668","53850","155","138","140","152.2"],["29/08/2019","5.12","140.5183","16272","160","160","160","160"],["01/09/2019","4.75","147.1929","18899","174.9","154.2","174.9","167.6"],["02/09/2019","4.83","154.3067","40087","177","173.6","174","175.7"],["03/09/2019","-1.94","151.3207","20634","178.9","167","178.9","172.3"],["04/09/2019","10.39","167.0411","74859","193","172.3","172.3","190.2"],["05/09/2019","0.21","167.3925","9523","192","185","192","190.6"],["08/09/2019","-2.73","162.8256","7179","186","185","185","185.4"],["09/09/2019","1.83","165.8117","46148","191","185","185","188.8"],["10/09/2019","-1.96","162.5622","27774","185.1","185","185","185.1"],["11/09/2019","0.27","163.0013","26190","192.5","184.5","185.1","185.6"],["12/09/2019","1.13","164.8456","5437","190.9","184.5","184.7","187.7"],["15/09/2019","0.91","166.3386","66401","192.7","180","187.7","189.4"],["16/09/2019","0.21","166.6899","68418","194.8","183.8","193","189.8"],["18/09/2019","14.59","191.0172","330641","237","189.8","189.8","217.5"],["19/09/2019","1.7","194.2666","164474","236","217.4","217.5","221.2"],["22/09/2019","107.96","403.9902","462901","460","230","230","460"],["23/09/2019","-27.8","291.6634","834404","459.8","325","451","332.1"],["24/09/2019","10.93","323.5435","558976","380","332.1","332.1","368.4"],["25/09/2019","5.81","342.3378","740542","445","380","380","389.8"],["26/09/2019","-8.52","313.1802","357778","389.8","348","389.8","356.6"],["02/10/2019","-6.76","292.0147","74514","362.7","325","362.7","332.5"],["03/10/2019","4.48","305.1005","80892","359","336.9","359","347.4"],["06/10/2019","8","329.5155","643481","409","365","381.8","375.2"],["07/10/2019","-5.81","310.3699","258335","365","347","359","353.4"],["10/10/2019","-4.87","295.2641","93181","354","327","348","336.2"],["15/10/2019","4.02","307.1204","11229","350","349","336.2","349.7"],["16/10/2019","0","307.1204","5784","349.7","349.7","349.7","349.7"],["17/10/2019","-3.12","297.5476","17693","349.7","334","349.7","338.8"],["22/10/2019","-5.05","282.5297","120710","349","315","349","321.7"],["23/10/2019","-4.57","269.6196","118410","321","274","321","307"],["24/10/2019","0","269.6196","6032","307","291.7","291.7","307"],["27/10/2019","-7.65","248.981","46643","307","281","307","283.5"],["28/10/2019","4.02","258.9928","14758","307","287","307","294.9"],["29/10/2019","3.8","268.8292","68304","314","299.9","299.9","306.1"],["30/10/2019","0","268.8292","24488","306.1","306.1","306.1","306.1"],["31/10/2019","1.54","272.9569","25336","319.9","290.8","306.1","310.8"],["03/11/2019","0","272.9569","6002","310.8","310.8","310.8","310.8"],["04/11/2019","-0.1","272.6935","17","281.2","281.2","310.8","310.5"],["05/11/2019","-8.86","248.5418","6048","305","282","310.5","283"],["06/11/2019","2.9","255.7433","24038","308","281.1","283","291.2"],["07/11/2019","-8.89","232.997","146849","271","248.1","291.2","265.3"],["10/11/2019","-13.34","201.9073","65327","260","223.5","260","229.9"],["11/11/2019","-0.43","201.029","44213","230","210","223.5","228.9"],["12/11/2019","3.49","208.0549","45513","254.9","228","254.9","236.9"],["13/11/2019","-2.7","202.4343","5140","256","229","256","230.5"],["14/11/2019","-0.65","201.1169","4333","229","229","229","229"],["17/11/2019","-6.46","188.1189","104200","225","209","212.3","214.2"],["18/11/2019","3.83","195.3205","21470","224","211.1","214","222.4"],["19/11/2019","-0.76","193.8275","27862","245","216","245","220.7"],["20/11/2019","2.4","198.4822","203606","242","211.2","231.7","226"],["21/11/2019","0","198.4822","2260","226","226","226","226"],["24/11/2019","0","198.4822","4207","226.1","226","226","226"],["25/11/2019","8.23","214.8174","69316","261","232","232","244.6"],["26/11/2019","6.46","228.6936","58752","268","245","260","260.4"],["27/11/2019","-4.11","219.2964","24167","255","243","255","249.7"],["28/11/2019","-2.32","214.2026","7406","249.7","233","249.7","243.9"],["01/12/2019","-0.82","212.4461","8864","242","215.3","243.9","241.9"],["02/12/2019","-5.54","200.6778","15068","241.9","216","241.9","228.5"],["03/12/2019","-4.38","191.8954","44981","238.9","215","228.5","218.5"],["04/12/2019","-3.34","185.4842","19012","218","200.2","217","211.2"],["05/12/2019","-0.33","184.8695","36934","221.7","201.4","201.4","210.5"],["08/12/2019","4.75","193.6519","16419","222","205","205","220.5"],["09/12/2019","1.13","195.8474","101502","223.1","211","222","223"],["10/12/2019","-2.29","191.3684","25460","231","204.6","231","217.9"],["11/12/2019","1.56","194.3544","4263","231","211.3","231","221.3"],["12/12/2019","-3.52","187.5042","44179","228.2","210","221.3","213.5"],["15/12/2019","23.93","232.3822","629294","290","235","235","264.6"],["16/12/2019","71.96","399.599","4878808","479.8","299","299","455"],["17/12/2019","-10.24","358.6731","710788","425","380.6","416","408.4"],["18/12/2019","-2.4","350.0663","232630","405","390","396.2","398.6"],["19/12/2019","0.8","352.8767","64189","410","390","390","401.8"],["22/12/2019","3.63","365.699","155622","419.8","401.8","401.8","416.4"],["23/12/2019","-0.46","364.0304","58123","424.2","412","424.2","414.5"],["24/12/2019","-2.87","353.5793","165562","412","390.1","412","402.6"],["25/12/2019","-0.22","352.7889","36953","412","390","390","401.7"],["26/12/2019","6.75","376.5892","916645","450","418","450","428.8"],["29/12/2019","-5.74","354.9844","156028","414","400.3","400.3","404.2"],["30/12/2019","-1.41","349.9785","41092","400.2","395.1","395.3","398.5"],["31/12/2019","1.41","354.8967","68342","409","398","398","404.1"],["01/01/2020","-0.62","352.701","32130","406","400","404.1","401.6"],["02/01/2020","1.27","357.1801","98492","408","392","392","406.7"],["05/01/2020","0.15","357.707","98198","415","400","406.7","407.3"],["06/01/2020","22.86","439.4711","1461355","529.4","419.4","419.4","500.4"],["07/01/2020","4.4","458.7924","1148529","545","475.1","485","522.4"],["08/01/2020","-0.21","457.8263","544144","536.6","521.1","521.2","521.3"],["09/01/2020","0.33","459.3193","155507","525","520.1","521","523"],["12/01/2020","1.34","465.467","150367","530","523","523","530"],["13/01/2020","-1.26","459.5828","92076","530","521.1","530","523.3"],["14/01/2020","1.03","464.3253","68390","530","523.3","523.3","528.7"],["15/01/2020","0.87","468.3652","61509","538","528.7","528.7","533.3"],["16/01/2020","-0.47","466.1696","89553","543","529","533","530.8"],["19/01/2020","-1.49","459.2315","24384","538","516","538","522.9"],["20/01/2020","-3.98","440.9641","20977","502.1","502","522.9","502.1"],["21/01/2020","-2.19","431.3035","71567","502.1","490","502.1","491.1"],["22/01/2020","4.07","448.8683","51218","517","495","495","511.1"],["23/01/2020","1.68","456.4211","41433","530","501.2","517","519.7"],["26/01/2020","-5.2","432.7087","67193","520","481","520","492.7"],["27/01/2020","1.3","438.3294","16903","500","483","492.7","499.1"],["28/01/2020","-0.9","434.3773","16323","504.9","483","483","494.6"],["29/01/2020","-1.6","427.4392","25670","490","480","494.6","486.7"],["30/01/2020","-1.38","421.555","24411","486.7","475","486.7","480"],["02/02/2020","-6.44","394.4174","28924","480","432","480","449.1"],["03/02/2020","8.77","429.0201","40550","515","440","440","488.5"],["04/02/2020","5.26","451.5908","28350","520","488.5","488.5","514.2"],["05/02/2020","7.04","483.3831","273884","558.1","520","520","550.4"],["06/02/2020","-3.11","468.3652","53639","555","525","550.4","533.3"],["09/02/2020","-0.11","467.8383","17389","533.1","530.8","533.3","532.7"],["10/02/2020","0.39","469.6826","39777","536","511.2","511.2","534.8"],["11/02/2020","0.65","472.7564","32564","540.1","529.2","534.8","538.3"],["12/02/2020","-2.92","458.968","158111","541","499.1","540","522.6"],["13/02/2020","-2.2","448.8683","50444","515","505","505","511.1"],["16/02/2020","0.2","449.7465","7742","512.2","512","512","512.1"],["17/02/2020","-2.23","439.7346","68885","528.9","498.9","512","500.7"],["18/02/2020","4.35","458.8803","72814","525","499","500.7","522.5"],["19/02/2020","2.83","471.8781","31269","538.4","520","532","537.3"],["20/02/2020","-2.74","458.968","104433","550","500","540","522.6"],["23/02/2020","-3.06","444.9162","43161","522","504.8","522.6","506.6"],["24/02/2020","-4.9","423.1359","49444","506","469.9","506","481.8"],["25/02/2020","-1.58","416.4612","33145","505.9","462.1","481.8","474.2"],["26/02/2020","-0.06","416.1977","170341","483.7","441","441","473.9"],["27/02/2020","-1.35","410.5771","77800","489","450.3","473.9","467.5"],["01/03/2020","-4.75","391.0801","7005","467.5","437","467.5","445.3"],["03/03/2020","4.49","408.6449","34364","470","445.3","445.3","465.3"],["04/03/2020","-2.69","397.6669","104527","453","451","451","452.8"],["05/03/2020","-0.71","394.8565","50569","466","435","450","449.6"],["08/03/2020","-19.24","318.8888","70979","436","350","449.6","363.1"],["09/03/2020","-16.36","266.7214","157360","340.1","301","340.1","303.7"],["11/03/2020","41.39","377.1161","157052","440","348","349","429.4"],["12/03/2020","-1.49","371.4954","131","355","355","429.4","423"],["15/03/2020","-0.45","369.8267","34","342.1","342.1","423","421.1"],["16/03/2020","0","369.8267","10001","421.1","421.1","421.1","421.1"],["17/03/2020","-12.32","324.246","29373","395","342.1","342.1","369.2"],["18/03/2020","-14.3","277.875","50566","344","300","369.2","316.4"],["19/03/2020","-3.35","268.5657","17679","314","292","311","305.8"],["22/03/2020","1.21","271.8152","18331","320","305.8","305.8","309.5"],["23/03/2020","-2.52","264.9649","10568","309.5","296.1","309.5","301.7"],["24/03/2020","11.3","294.9129","31654","360","310","301.7","335.8"],["25/03/2020","24.39","366.8407","84103","420","369.7","370","417.7"],["26/03/2020","-9.65","331.4477","51980","412.2","360.1","412.2","377.4"],["29/03/2020","0.85","334.258","110365","384","348","377.4","380.6"],["30/03/2020","11.11","371.4075","31522","435.8","399","399","422.9"],["31/03/2020","3.29","383.6151","94316","442","400.1","400.1","436.8"],["01/04/2020","-7.14","356.214","33910","418","399","436.8","405.6"],["02/04/2020","-4.54","340.0543","27812","405.6","360.2","405.6","387.2"],["05/04/2020","5.89","360.0782","44890","411","392","387.2","410"],["06/04/2020","3.07","371.144","4209","438.7","402.2","402.2","422.6"],["07/04/2020","1.21","375.6231","7155","430","422.6","422.6","427.7"],["12/04/2020","9.98","413.1239","120714","475","425","425","470.4"],["13/04/2020","2.3","422.6089","52864","485","450","450","481.2"],["16/04/2020","-0.64","419.8864","28698","481.2","456.1","481.2","478.1"],["19/04/2020","1.42","425.8584","170740","485","483.8","483.8","484.9"],["20/04/2020","-0.12","425.3314","8412","484.9","484","484.9","484.3"],["21/04/2020","-6.28","398.6329","42644","464","449.9","484.3","453.9"],["22/04/2020","-3.5","384.669","9176","450","432","453.9","438"],["23/04/2020","-3.56","370.9684","30351","445","414.1","438","422.4"],["26/04/2020","0.4","372.4615","8036","424.4","423","422.4","424.1"],["27/04/2020","-2.45","363.3277","12108","422.4","411.1","422.4","413.7"],["30/04/2020","-1.91","356.3897","75168","411.2","400","411.2","405.8"],["03/05/2020","-1.18","352.1741","10226","401","401","401","401"],["04/05/2020","-3.22","340.8448","7148","401","383.1","401","388.1"],["05/05/2020","-2.27","333.1163","7297","388.1","375.1","388.1","379.3"],["06/05/2020","4.98","349.715","12274","415.2","379","379","398.2"],["07/05/2020","3.47","361.8347","24992","420","410","398.2","412"],["10/05/2020","0","361.8347","0","412","412","412","412"],["11/05/2020","3.16","373.2518","10643","429.9","415","425","425"],["12/05/2020","0.94","376.7648","535242","468","415","415","429"],["13/05/2020","-1.03","372.9005","23752","429","415.1","429","424.6"],["14/05/2020","-3.18","361.0443","87838","415.1","410","424.6","411.1"],["17/05/2020","-0.1","360.693","4398","411","403","411.1","410.7"],["18/05/2020","0.37","362.0103","40799","420.2","400","400","412.2"],["19/05/2020","3.59","375.0083","26886","429","412","412","427"],["20/05/2020","-0.23","374.1301","45230","434.8","420","430","426"],["21/05/2020","-2.04","366.4894","10317","421.4","404.8","426","417.3"],["24/05/2020","-1.27","361.8347","29189","413.1","407","412.5","412"],["25/05/2020","-2.65","352.2619","39704","405.5","400","405.5","401.1"],["26/05/2020","-0.02","352.1741","2206","401","401","401.1","401"],["27/05/2020","-3.04","341.4596","32876","389.1","386","401","388.8"],["31/05/2020","0.28","342.4256","62217","391.1","331.1","388.8","389.9"],["01/06/2020","-2.62","333.4676","8513","391.1","371","371","379.7"],["02/06/2020","6.9","356.4774","33566","416.6","381","390","405.9"],["03/06/2020","5.49","376.0622","186032","439.1","425","425","428.2"],["04/06/2020","-5.77","354.3697","67463","416.3","400","416.3","403.5"],["08/06/2020","-0.87","351.2959","6712","400","400","400","400"],["09/06/2020","-0.03","351.208","10678","400","399","400","399.9"],["10/06/2020","-0.23","350.4176","2142","399.9","380.4","380.4","399"],["11/06/2020","-3.03","339.7909","10813","390","385","390","386.9"],["14/06/2020","-6.64","317.2201","58148","385","346","385","361.2"],["15/06/2020","3.13","327.1443","25269","375","365","365","372.5"],["16/06/2020","4.05","340.4057","49495","391","372.5","372.5","387.6"],["17/06/2020","-2.09","333.292","21710","380","379","380","379.5"],["18/06/2020","-4.32","318.8888","4822","363.1","360","379.5","363.1"],["21/06/2020","-2.73","310.1942","3532","363","350","363","353.2"],["22/06/2020","-1.56","305.3639","8453","355","342.1","353.2","347.7"],["23/06/2020","-3.6","294.3859","3841","335.2","335.2","347.7","335.2"],["24/06/2020","-0.12","294.0347","17783","335","334.1","334.1","334.8"],["25/06/2020","-0.63","292.1903","9802","334","331","334.8","332.7"],["28/06/2020","-1.71","287.1844","4094","350","321","330.1","327"],["29/06/2020","-3.15","278.1385","73298","322.1","311","320.1","316.7"],["30/06/2020","-0.51","276.7333","11634","316","307","316.7","315.1"],["01/07/2020","0.67","278.5776","3898","334.4","306","315.1","317.2"],["02/07/2020","-0.38","277.5237","22999","318","311.5","315","316"],["05/07/2020","-3.07","269.0048","18092","309.1","304","309","306.3"],["06/07/2020","-1.76","264.2623","3069","302.2","300.6","306.3","300.9"],["07/07/2020","0.37","265.2284","213903","326.8","302","320","302"],["08/07/2020","2.68","272.3421","151000","328","302","302","310.1"],["09/07/2020","-3.35","263.2084","212141","303.1","298.7","301","299.7"],["12/07/2020","2.1","268.7413","15133","310","299.1","299.1","306"],["13/07/2020","-1.41","264.9649","217321","317","295.5","306","301.7"],["14/07/2020","11.63","295.7911","1980347","400","310","313","336.8"],["15/07/2020","1.34","299.7432","884384","359.9","335","349.8","341.3"],["16/07/2020","-1.55","295.0885","121405","341.3","322","341.3","336"],["19/07/2020","5.45","311.1603","252702","358","332.9","336","354.3"],["20/07/2020","-0.96","308.1743","315547","384","348","384","350.9"],["21/07/2020","-0.54","306.5056","227093","364.9","343","364.9","349"],["22/07/2020","-1.32","302.4657","44162","352","339.9","352","344.4"],["23/07/2020","1.05","305.6274","27230","352","335.3","335.3","348"],["26/07/2020","22.27","373.691","703849","435.5","344","348","425.5"],["27/07/2020","-0.78","370.7927","824236","449.5","404","427","422.2"],["28/07/2020","0.17","371.4075","186433","439.9","410","410","422.9"],["29/07/2020","-3.88","357.0045","134325","437","402","422.9","406.5"],["02/08/2020","-4.53","340.8448","43137","401.1","370.1","401","388.1"],["03/08/2020","-3.92","327.4955","111717","406.9","362.2","388.1","372.9"],["04/08/2020","3.24","338.1223","156221","386.9","372.9","372.9","385"],["05/08/2020","2.7","347.256","235412","410","385","397.6","395.4"],["06/08/2020","-2.3","339.264","25935","394.8","382.4","389","386.3"],["09/08/2020","-3.81","326.3538","51880","389.5","364.6","389.5","371.6"],["10/08/2020","0.03","326.4417","16356","372","370","371.6","371.7"],["11/08/2020","-1.59","321.2601","212819","375.1","365","368","365.8"],["12/08/2020","-0.66","319.1523","266972","390","358","367","363.4"],["13/08/2020","-0.39","317.9227","481677","385.9","358.1","358.1","362"],["16/08/2020","4.01","330.6573","191751","380","362.2","368","376.5"],["17/08/2020","3.08","340.8448","144398","399.8","381","376.5","388.1"],["18/08/2020","-0.39","339.5274","97785","388.1","382","388.1","386.6"],["19/08/2020","-0.8","336.8049","505392","388","362.3","386.6","383.5"],["20/08/2020","-5.37","318.7131","169203","375.1","361.1","383.5","362.9"],["23/08/2020","0","318.7131","23903","364.7","362.9","362.9","362.9"],["24/08/2020","1.76","324.3339","847925","380","358","362.9","369.3"],["25/08/2020","-0.73","321.9626","136609","372.4","365.9","369.3","366.6"],["26/08/2020","-1.04","318.6254","50408","365.9","360","366.6","362.8"],["27/08/2020","-0.61","316.6932","64903","364.5","353.7","362.8","360.6"],["30/08/2020","0.97","319.7671","56843","365","357","360.6","364.1"],["31/08/2020","-3.49","308.6134","169816","360","350","360","351.4"],["01/09/2020","0.23","309.316","72870","362","341","351.4","352.2"],["02/09/2020","4.03","321.787","615046","379","347.7","348","366.4"],["03/09/2020","-1.75","316.1663","213136","366.6","356","366.4","360"],["06/09/2020","-0.94","313.1802","112089","360","346.7","358","356.6"],["07/09/2020","3.28","323.4556","136343","384","356.6","356.6","368.3"],["08/09/2020","-1.03","320.1184","223683","388.9","364","364","364.5"],["09/09/2020","-1.34","315.815","314405","370","350","355","359.6"],["10/09/2020","1.06","319.1523","130983","366","360","359.6","363.4"],["13/09/2020","1.07","322.5774","10866","369","365","369","367.3"],["14/09/2020","-2.12","315.7272","124037","369","355","369","359.5"],["15/09/2020","0.17","316.2541","20402","366","356","359.5","360.1"],["16/09/2020","-3.92","303.8709","229855","358.9","340.2","351","346"],["17/09/2020","1.45","308.2621","60261","360","341","346","351"],["21/09/2020","-0.48","306.7691","31559","350","339.1","351","349.3"],["22/09/2020","-4.12","294.1224","27389","349.3","332","349.3","334.9"],["23/09/2020","4.78","308.1743","90025","367","345","349.4","350.9"],["24/09/2020","-1.31","304.1344","38427","355","341.9","350.9","346.3"],["29/09/2020","-2.4","296.845","336470","343.5","329.9","346.3","338"],["30/09/2020","7.28","318.4497","272775","364.9","336","338","362.6"],["01/10/2020","4.44","332.5894","307966","390","350","362.6","378.7"],["04/10/2020","-2.11","325.5634","20233","378.7","364","378.7","370.7"],["05/10/2020","-1.78","319.7671","2661","368","361.1","370.7","364.1"],["06/10/2020","1.48","324.5096","63852","382","355.5","355.5","369.5"],["07/10/2020","1.92","330.745","65062","385","358.7","358.7","376.6"],["08/10/2020","0.53","332.5015","182291","381.5","355","376.6","378.6"],["11/10/2020","4.97","349.0124","739623","425","369","369","397.4"],["12/10/2020","-2.11","341.6352","220172","413.9","382","413.9","389"],["13/10/2020","1.8","347.7829","100515","405","385.2","389","396"],["14/10/2020","-0.38","346.4656","31844","400","384.8","396","394.5"],["15/10/2020","-0.46","344.8847","142303","393.1","381.9","382","392.7"],["18/10/2020","1.6","350.4176","19197","400","392.7","392.7","399"],["19/10/2020","-4.89","333.292","198132","399","375","399","379.5"],["20/10/2020","-0.61","331.272","9250","390","372.1","390","377.2"],["21/10/2020","-2.2","323.9826","46453","374.9","365","377.2","368.9"],["22/10/2020","-0.84","321.2601","36031","368.9","365","365.1","365.8"],["25/10/2020","0.36","322.4018","35299","372","365.8","365.8","367.1"],["26/10/2020","-1.66","317.0445","128901","367","359.9","365.8","361"],["27/10/2020","6.76","338.4736","1590119","405.7","361","361","385.4"],["28/10/2020","5.09","355.6871","2458209","431","389.9","391","405"],["29/10/2020","1.23","360.0782","392006","424.9","390.3","405","410"],["01/11/2020","-2.56","350.8568","79702","405","385.1","410","399.5"],["02/11/2020","1.13","354.8088","475458","409.1","392","392","404"],["03/11/2020","6.73","378.6969","787736","434.3","418","418.9","431.2"],["04/11/2020","3.97","393.7148","296828","452","427","427","448.3"],["05/11/2020","-3.08","381.5952","266654","454","430.3","450","434.5"],["08/11/2020","1.36","386.7768","6782","440.8","431.2","434.5","440.4"],["09/11/2020","-1.93","379.3117","184946","440.1","419.9","440","431.9"],["10/11/2020","-0.21","378.5213","14102","449","426","449","431"],["11/11/2020","-0.23","377.643","132285","441.7","414","431","430"],["12/11/2020","1.65","383.8786","222893","444","419.9","430","437.1"],["15/11/2020","7.82","413.9143","724766","478.5","438","438","471.3"],["16/11/2020","-0.32","412.597","328366","480","466.1","471.3","469.8"],["17/11/2020","-1.94","404.605","109587","473.9","460","469.8","460.7"],["18/11/2020","7.81","436.2216","1084244","499.8","460.7","460.7","496.7"],["19/11/2020","0.28","437.4512","668365","520","495","504.1","498.1"],["22/11/2020","2.25","447.2874","180817","517","498.2","502","509.3"],["23/11/2020","-0.35","445.7067","275337","514.9","500.1","500.1","507.5"],["24/11/2020","0.85","449.4831","105443","515","502.1","502.1","511.8"],["25/11/2020","1.6","456.6846","293393","538.9","511.8","520","520"],["26/11/2020","-0.21","455.7185","242862","534","510.1","510.1","518.9"],["29/11/2020","-3.62","439.2077","73263","518.9","495","518.9","500.1"],["30/11/2020","2.36","449.5708","311780","515","500.1","500.1","511.9"],["01/12/2020","-1.52","442.7206","106947","519","492","519","504.1"],["02/12/2020","-8.29","406.0102","447743","490.1","456","490","462.3"],["03/12/2020","4.33","423.575","146405","487","480","480","482.3"],["06/12/2020","-0.39","421.9063","116462","487","479","487","480.4"],["07/12/2020","-0.4","420.2377","68346","481","472.6","480.4","478.5"],["08/12/2020","1.53","426.6488","123322","498.6","483.2","492","485.8"],["09/12/2020","1.26","432.006","143851","498","481.6","482.5","491.9"],["10/12/2020","1.26","437.4512","192259","500","480","480","498.1"],["13/12/2020","0.32","438.8564","24857","500","490","498.1","499.7"],["14/12/2020","-0.64","436.046","134309","500","495","499.7","496.5"],["15/12/2020","-3.32","421.555","76993","496.5","471.1","496.5","480"],["16/12/2020","3.35","435.6947","105981","501","480","480","496.1"],["17/12/2020","0.04","435.8703","178246","500","486","489","496.3"],["20/12/2020","-2.28","425.9462","74185","489.1","483.4","496.3","485"],["21/12/2020","-5.36","403.112","664459","483","436","483","459"],["22/12/2020","-2.18","394.3296","200616","477.1","443","451.1","449"],["23/12/2020","-2.94","382.7369","281520","458.3","410.4","450","435.8"],["24/12/2020","-0.11","382.2977","86896","447","435","435","435.3"],["27/12/2020","3.97","397.4912","216562","455","436","436","452.6"],["28/12/2020","1.04","401.619","124364","460","452","452.1","457.3"],["29/12/2020","-1.53","395.4713","159474","457.8","448.9","453","450.3"],["30/12/2020","1","399.4234","66565","463.9","450.3","450.3","454.8"],["31/12/2020","0.04","399.599","158239","457","451","451","455"],["03/01/2021","3.87","415.056","227149","477","455","455","472.6"],["04/01/2021","3.05","427.7027","153088","489.1","466","466","487"],["05/01/2021","-1.17","422.6967","254366","491","478.1","487","481.3"],["06/01/2021","1.16","427.6148","104388","487.9","481","481.3","486.9"],["07/01/2021","5.4","450.7125","285729","518","476.8","476.8","513.2"],["10/01/2021","1.01","455.2794","447771","536.9","515","528","518.4"],["11/01/2021","1.47","461.954","221209","535","519","520","526"],["12/01/2021","-1.14","456.6846","148492","525.4","501","526","520"],["13/01/2021","-0.23","455.6308","206241","528.8","517","520","518.8"],["14/01/2021","-0.93","451.4152","136107","519.9","512.1","518","514"],["17/01/2021","1.17","456.6846","276864","521","512","512","520"],["18/01/2021","0.79","460.2854","26116","530","510.1","520","524.1"],["19/01/2021","0.5","462.5688","364431","534.9","511.4","511.4","526.7"],["20/01/2021","-0.8","458.8803","77316","529.9","517.2","527.1","522.5"],["21/01/2021","-1.05","454.0499","41723","522.5","516.5","522.5","517"],["24/01/2021","0.25","455.1916","18991","519.8","511.6","519.8","518.3"],["25/01/2021","-1.16","449.9222","85448","519.8","503.1","503.1","512.3"],["26/01/2021","-1.42","443.511","224368","519.6","504","512.3","505"],["27/01/2021","-1.21","438.1537","163170","516.8","483.1","505","498.9"],["28/01/2021","0.22","439.1198","117163","500","480","480","500"],["31/01/2021","-1.86","430.9522","299758","508.8","479.7","500","490.7"],["01/02/2021","10.74","477.2354","956886","560","490","490","543.4"],["02/02/2021","-0.52","474.7763","473522","576","531.9","560","540.6"],["03/02/2021","0.48","477.0597","142348","550","535.1","540.6","543.2"],["04/02/2021","2.17","487.423","97914","566.4","543.2","543.2","555"],["07/02/2021","1.68","495.5906","110871","575","561.8","570","564.3"],["08/02/2021","-0.39","493.6585","61149","568","546","564.3","562.1"],["09/02/2021","2.19","504.4609","105689","584.5","560","562.1","574.4"],["10/02/2021","1.71","513.0676","1722153","635","571.6","600","584.2"],["11/02/2021","-0.75","509.2034","394588","601","579","584.2","579.8"],["14/02/2021","0.78","513.1554","93881","590","580","581","584.3"],["15/02/2021","-1.47","505.6026","113582","584.3","573.7","584.3","575.7"],["16/02/2021","-2.9","490.936","186336","581.9","550","562","559"],["17/02/2021","-2.97","476.3572","170519","559.9","542","559","542.4"],["18/02/2021","-1.55","468.98","141447","545","523","542.3","534"],["21/02/2021","2.9","482.5927","29879","555","540","540","549.5"],["22/02/2021","1.86","491.5507","74930","567","535.1","535.1","559.7"],["23/02/2021","-0.84","487.423","311684","569.8","525","569.7","555"],["24/02/2021","2.65","500.3331","124474","570","550","555","569.7"],["25/02/2021","7.44","537.5705","818636","631","600","622","612.1"],["28/02/2021","-0.38","535.5506","176226","645","605","619","609.8"],["01/03/2021","0.59","538.7122","55516","619.9","606","606","613.4"],["02/03/2021","-3.08","522.1135","91499","613.4","589","613.4","594.5"],["03/03/2021","-0.03","521.9378","96698","595","584.5","584.5","594.3"],["04/03/2021","-1.99","511.5746","113481","592","575","594.3","582.5"],["07/03/2021","-1.44","504.1974","116866","604","568.1","585","574.1"],["08/03/2021","0.35","505.9539","57146","580","563","580","576.1"],["09/03/2021","-0.19","504.9878","41494","579","566","576.1","575"],["10/03/2021","-1.7","496.381","162570","579.8","520","575","565.2"],["11/03/2021","2.26","507.6225","66867","578","555","555","578"],["14/03/2021","-3.04","492.1655","108128","580","558","578","560.4"],["15/03/2021","-0.68","488.8282","27347","565","552","554","556.6"],["16/03/2021","0.5","491.2873","93361","565.9","552","556.6","559.4"],["17/03/2021","0.98","496.1175","34142","579.9","552","559.4","564.9"],["18/03/2021","-0.67","492.7803","12271","575","558","564.9","561.1"],["21/03/2021","-0.2","491.8142","23542","560","560","561.1","560"],["22/03/2021","0.11","492.3411","58458","575","560","560","560.6"],["24/03/2021","3.46","509.379","129489","580","556","557","580"],["25/03/2021","-3.59","491.1116","70071","579","552","579","559.2"],["29/03/2021","7.73","529.0516","1087996","630","580","580","602.4"],["30/03/2021","-1.03","523.6064","200212","610","585.1","602.4","596.2"],["31/03/2021","2.6","537.2192","79946","617.5","599.7","596.2","611.7"],["01/04/2021","2.86","552.5883","208815","639","595","595","629.2"],["04/04/2021","2.21","564.7959","285807","650","629.2","629.2","643.1"],["05/04/2021","6.74","602.8555","139701","659.9","634","638","657.4"],["06/04/2021","-0.94","597.1699","391165","666.9","636","657.4","651.2"],["07/04/2021","0.03","597.3533","375898","675","651","653","651.4"],["08/04/2021","1.27","604.9647","261122","669.9","645","651","659.7"],["11/04/2021","4.17","630.183","190145","695","663.8","680","687.2"],["12/04/2021","-3.1","610.6503","183388","708.2","665","687.2","665.9"],["13/04/2021","0.36","612.8511","61390","689.9","650","660","668.3"],["18/04/2021","1.65","622.9385","93762","687","675","687","679.3"],["19/04/2021","-3.72","599.7376","224292","675","647.1","679.3","654"],["20/04/2021","0.84","604.7813","60725","660","646","660","659.5"],["21/04/2021","-0.14","603.956","143946","674","644.9","659.5","658.6"],["22/04/2021","-1.81","593.0433","227661","660","645","658.6","646.7"],["25/04/2021","0.51","596.0695","6792","650","646.7","646.7","650"],["26/04/2021","0.06","596.4363","79557","670","639.9","650","650.4"],["27/04/2021","5.17","627.2485","151583","684","641","650.4","684"],["28/04/2021","-0.38","624.8642","557697","707","675","688","681.4"],["29/04/2021","-2.03","612.2092","91644","695","665","695","667.6"],["02/05/2021","0.6","615.8773","17483","679.3","660.3","667.6","671.6"],["03/05/2021","-0.18","614.7769","127093","685","661","668","670.4"],["04/05/2021","-0.24","613.3097","57501","680","667","670.1","668.8"],["05/05/2021","-1.54","603.8643","70470","679","656","668.8","658.5"],["06/05/2021","-0.97","597.9953","22146","658.5","650.1","650.1","652.1"],["09/05/2021","1.17","604.9647","139576","669","606","647","659.7"],["10/05/2021","1.41","613.4931","170158","670","665","668","669"],["11/05/2021","-4.74","584.4232","166898","667","625","667","637.3"],["12/05/2021","1.15","591.1175","97519","652.9","640","641","644.6"],["13/05/2021","-1.04","584.9734","43794","654","630","644.6","637.9"],["18/05/2021","-0.02","584.8817","291716","650","637","637.9","637.8"],["19/05/2021","-0.17","583.873","263767","668.9","634.8","637.8","636.7"],["20/05/2021","2.09","596.0695","264673","655","636","636","650"],["23/05/2021","0.29","597.8119","132288","667","646.1","650","651.9"],["24/05/2021","-0.05","597.5367","23909","652","651.2","651.9","651.6"],["25/05/2021","1.9","608.9079","319910","671.7","646.1","671","664"],["26/05/2021","0.09","609.4581","161441","676","660.2","664","664.6"],["27/05/2021","3.52","630.9166","312741","698.4","665","680","688"],["30/05/2021","-0.74","626.2398","103154","692","670","681","682.9"],["31/05/2021","-1.55","616.5193","144533","681.8","670","682.9","672.3"],["01/06/2021","1.15","623.5804","1595060","690","660","672.3","680"],["02/06/2021","8.81","678.5105","1535950","755","688","693.6","739.9"],["03/06/2021","0.16","679.6109","720773","754.8","725","750","741.1"],["06/06/2021","4.66","711.2485","410272","785","745","748","775.6"],["07/06/2021","4.15","740.7768","764601","808","780","780","807.8"],["08/06/2021","-1.24","731.6065","243703","809","790","807.8","797.8"],["09/06/2021","-0.23","729.9559","562082","797.8","776","797.8","796"],["10/06/2021","0.84","736.1","261075","803.1","775","802.9","802.7"],["13/06/2021","8.14","795.982","3209715","875","803","805","868"],["14/06/2021","-7.67","734.9078","1591698","885.8","798","878","801.4"],["15/06/2021","1.09","742.886","760537","829","770","804","810.1"],["16/06/2021","-7.42","687.7725","1322526","811","731.1","811","750"],["17/06/2021","0.75","692.9079","761989","780","720","751","755.6"],["20/06/2021","0.2","694.2834","325304","769.4","730","755.6","757.1"],["21/06/2021","1.02","701.3445","2146291","810","734.9","757.1","764.8"],["22/06/2021","-2.22","685.755","495683","764.8","740","764.8","747.8"],["23/06/2021","-2.25","670.3489","394554","749.3","730","747.8","731"],["24/06/2021","3.52","693.9166","269621","764.9","727.2","731","756.7"],["27/06/2021","-0.3","691.8074","466640","793.5","742.1","756.7","754.4"],["28/06/2021","2.61","709.8729","256470","783","760","765.9","774.1"],["29/06/2021","-0.08","709.3227","589867","793","771.5","774.1","773.5"],["30/06/2021","0.01","709.4144","153166","778","751","773.5","773.6"],["01/07/2021","-0.59","705.1961","547633","800","766","800","769"],["04/07/2021","1.16","713.3576","525798","793.2","769","769","777.9"],["05/07/2021","3.55","738.6677","652153","808","781.6","777.9","805.5"],["06/07/2021","-2","723.9035","109087","808.9","785","805.5","789.4"],["07/07/2021","-0.46","720.6022","77393","790","782.7","782.7","785.8"],["08/07/2021","-4.71","686.6721","478226","782.7","733","782.7","748.8"],["11/07/2021","5.06","721.4275","208784","795","751.1","751.1","786.7"],["12/07/2021","-1.18","712.8991","66839","782","771","786.7","777.4"],["13/07/2021","-0.26","711.0651","215572","795","757.2","795","775.4"],["14/07/2021","-1.41","701.0694","84250","777","757.1","775.4","764.5"],["15/07/2021","-4.11","672.2747","502645","764.5","725","764.5","733.1"],["19/07/2021","-7.93","618.9953","1852430","747","649.3","747","675"],["20/07/2021","0.16","620.004","283907","690","670.3","680","676.1"],["21/07/2021","0.5","623.1219","202232","680.6","650","676.1","679.5"],["22/07/2021","-0.37","620.8293","93115","683.8","670","683.8","677"],["25/07/2021","4","645.6808","176359","715","658.3","677","704.1"],["26/07/2021","-1.52","635.8686","143168","704.1","692","704.1","693.4"],["27/07/2021","1.66","646.4144","145353","709","690","693","704.9"],["28/07/2021","4.92","678.2354","734466","755","726","729","739.6"],["29/07/2021","-1.3","669.4319","416497","740","710.1","739.6","730"],["01/08/2021","0","669.4319","22916","737.3","727","730","730"],["02/08/2021","0.07","669.8904","153442","733.4","727","730","730.5"],["03/08/2021","-3.22","648.3402","254472","730","684.1","730.5","707"],["04/08/2021","-1.77","636.8773","200094","705","690","707","694.5"],["05/08/2021","-0.22","635.5018","99915","700","685","685","693"],["08/08/2021","1.62","645.7725","49845","713.5","690.9","693","704.2"],["09/08/2021","-2.58","629.0826","185901","722","684","687.5","686"],["10/08/2021","-0.03","628.8992","85038","695","675","686","685.8"],["11/08/2021","-0.67","624.6808","78033","684.3","672.4","685.8","681.2"],["12/08/2021","-1.97","612.3926","208122","673.2","660","672.3","667.8"],["15/08/2021","-2.64","596.2529","201618","670","644","668","650.2"],["16/08/2021","1.15","603.1306","84298","676.2","644","644","657.7"],["17/08/2021","1.02","609.2747","94361","670","650.1","657.7","664.4"],["18/08/2021","-0.33","607.2573","28844","674.9","649.3","664.4","662.2"],["19/08/2021","-1.15","600.2878","133992","670","646","662.2","654.6"],["22/08/2021","0.38","602.5804","97906","675.6","650","654.6","657.1"],["23/08/2021","2.48","617.528","60384","680","655.2","657.1","673.4"],["24/08/2021","-1.6","607.6241","97399","673.4","660","673.4","662.6"],["25/08/2021","0.27","609.2747","78142","670","660","662","664.4"],["26/08/2021","-0.39","606.8905","122714","665","655.1","664.4","661.8"],["29/08/2021","0.14","607.7158","89527","674.8","660","663.1","662.7"],["30/08/2021","1.19","614.9603","68136","673","658.9","662.7","670.6"],["31/08/2021","1.57","624.5891","230788","683.9","656","670.6","681.1"],["01/09/2021","-3.82","600.7464","247140","681","649.9","681.1","655.1"],["02/09/2021","-1.18","593.6852","67414","659","643.4","655.1","647.4"],["05/09/2021","0.31","595.5193","59826","654.1","645.1","647.4","649.4"],["09/09/2021","-2.34","581.5804","151962","645.6","620.4","645.6","634.2"],["12/09/2021","-2.55","566.7245","211301","643.4","615.2","643.4","618"],["13/09/2021","2.28","579.6547","122016","643.4","616.4","616.4","632.1"],["14/09/2021","-0.65","575.8948","49282","635","625","632.1","628"],["19/09/2021","2.23","588.7333","99074","645","630.6","637.5","642"],["22/09/2021","-0.9","583.4145","70598","642.9","631.9","642","636.2"],["23/09/2021","0.55","586.6241","114059","641.1","636","636","639.7"],["26/09/2021","0.14","587.4494","67199","647","632.4","639.7","640.6"],["29/09/2021","-3.87","564.7071","384257","632.4","606","640.6","615.8"],["30/09/2021","-0.88","559.7551","114583","620","602.9","615.8","610.4"],["03/10/2021","0.69","563.6066","16011","635","601.9","610.4","614.6"],["04/10/2021","1.53","572.2267","43062","632","620","614.6","624"],["05/10/2021","-3.27","553.5193","206341","625","597.6","625","603.6"],["06/10/2021","-1.99","542.5149","192384","606.9","576","606.9","591.6"],["07/10/2021","-3.9","521.3316","190669","606.9","554.1","581","568.5"],["10/10/2021","0.32","522.9822","64871","575.1","557","568.5","570.3"],["11/10/2021","5.75","553.0608","213489","615","570.3","570.3","603.1"],["12/10/2021","0.99","558.563","449924","620","595","615","609.1"],["13/10/2021","-2.46","544.8075","1376499","634.5","586.2","610","594.1"],["14/10/2021","3.15","561.956","650927","629.9","603.4","615","612.8"],["17/10/2021","0.55","565.0739","71821","629.9","612","612","616.2"],["18/10/2021","0.34","566.9996","60211","630","612","616.2","618.3"],["19/10/2021","0.16","567.9167","85620","622","612.9","618.3","619.3"],["20/10/2021","0.08","568.3752","50181","621","612.9","619.3","619.8"],["21/10/2021","0.31","570.1176","64912","624","612.8","612.8","621.7"],["24/10/2021","0.42","572.5018","183909","625.5","610","612","624.3"],["25/10/2021","-2.18","560.0302","168061","620.1","610","624.3","610.7"],["26/10/2021","-2.77","544.5324","389799","622.9","591","622.9","593.8"],["27/10/2021","-0.91","539.5805","175184","599.7","586.3","593.8","588.4"],["28/10/2021","-0.46","537.1045","221089","600","580.7","588.4","585.7"],["31/10/2021","-1.18","530.777","266193","588.3","578.1","580","578.8"],["01/11/2021","1.99","541.3228","133741","606.4","577.1","577.1","590.3"],["02/11/2021","1.88","551.5018","64122","606","596.9","606","601.4"],["03/11/2021","3.01","568.1001","98857","624","602.9","601.4","619.5"],["04/11/2021","-0.27","566.5411","157192","624.3","605.7","624.3","617.8"],["07/11/2021","-0.84","561.7726","25050","617.8","611","611","612.6"],["08/11/2021","-0.26","560.3053","86036","633","604.4","612.6","611"],["09/11/2021","-1","554.7114","61380","624","603","611","604.9"],["10/11/2021","-1.62","545.7246","50238","604.9","591.8","604.9","595.1"],["11/11/2021","-1.16","539.397","178920","595.2","584.6","595.1","588.2"],["14/11/2021","0.75","543.432","54115","600","571.3","587","592.6"],["15/11/2021","-0.79","539.1219","66535","589.3","586.3","592.6","587.9"],["16/11/2021","-0.49","536.4626","15234","587.9","585","587.9","585"],["17/11/2021","-0.14","535.7289","173853","591.9","569.7","584","584.2"],["18/11/2021","-0.38","533.7115","162861","583","572.9","584.2","582"],["21/11/2021","-0.36","531.7857","40493","580","573.1","582","579.9"],["22/11/2021","0.1","532.3359","99909","588.4","578","579.9","580.5"],["23/11/2021","-2.96","516.563","112810","585.4","558.7","585.4","563.3"],["24/11/2021","-2.73","502.4407","126678","571.6","530.1","563.3","547.9"],["25/11/2021","-4.14","481.6242","545855","550","522","547","525.2"],["28/11/2021","-3.16","466.4015","253692","524.2","502","525.2","508.6"],["29/11/2021","3.07","480.7071","168189","533.9","500.1","508.6","524.2"],["30/11/2021","2.27","491.6198","274305","559.8","530","524.2","536.1"],["01/12/2021","-2.05","481.5325","159885","550","521.2","536.1","525.1"],["02/12/2021","0.84","485.5674","28162","532","525.1","525.1","529.5"],["05/12/2021","-0.17","484.7421","27465","536.9","521","529.5","528.6"],["06/12/2021","0.89","489.0521","179584","540","527","537.9","533.3"],["07/12/2021","0.79","492.9036","98739","562.6","534.9","539.4","537.5"],["08/12/2021","2.27","504.0914","220992","558","540","540","549.7"],["09/12/2021","2.26","515.4626","531719","568","540","545.2","562.1"],["12/12/2021","1.8","524.7246","85147","580","570","562.1","572.2"],["13/12/2021","1.29","531.5106","332667","582","568","572.2","579.6"],["14/12/2021","3.43","549.7595","410190","600","570","582","599.5"],["15/12/2021","2.55","563.79","188097","615.1","603.1","612","614.8"],["16/12/2021","0.8","568.2835","96359","624.2","611","615","619.7"],["19/12/2021","-0.27","566.7245","198670","625","612","625","618"],["20/12/2021","-2.99","549.7595","209756","615","590.1","611.2","599.5"],["21/12/2021","2.25","562.1394","139796","626","592","592","613"],["22/12/2021","-1.97","551.0433","93776","617","600","610","600.9"],["23/12/2021","0.57","554.1612","32275","611.9","587.8","600.9","604.3"],["26/12/2021","-0.5","551.4101","7095","604.3","592.9","604","601.3"],["27/12/2021","-0.72","547.4669","50644","599","587.2","587.2","597"],["28/12/2021","-0.25","546.0914","97524","597","587.1","597","595.5"],["29/12/2021","-1.29","539.0302","111170","595.9","581","595.5","587.8"],["30/12/2021","0.34","540.8643","45132","592","580","580","589.8"],["02/01/2022","0.78","545.0826","51678","600.5","591","589.8","594.4"],["03/01/2022","0.27","546.5499","327811","614.9","570","595","596"],["04/01/2022","-0.44","544.1656","82307","598","589.9","596","593.4"],["05/01/2022","-1.35","536.8294","187080","599","578.4","593.4","585.4"],["06/01/2022","-0.15","536.004","80814","597","581","585.4","584.5"],["09/01/2022","2.4","548.8425","145219","601","568","568","598.5"],["10/01/2022","-0.74","544.8075","96414","600","589","600","594.1"],["11/01/2022","-2.36","531.9691","134004","590.1","575","590","580.1"],["12/01/2022","1.64","540.6809","165013","596","580.1","580.1","589.6"],["13/01/2022","-0.29","539.1219","131131","595.6","586","589","587.9"],["16/01/2022","2.94","554.9866","181650","607.3","587.9","587.9","605.2"],["17/01/2022","-0.88","550.1263","136765","604.9","595.5","595.5","599.9"],["18/01/2022","0.3","551.777","123143","605.1","590.2","590.2","601.7"],["19/01/2022","-0.32","550.0346","93887","600","589.9","589.9","599.8"],["20/01/2022","-0.25","548.659","37433","600","594","599.8","598.3"],["23/01/2022","-2.66","534.0783","124578","591","570.3","591","582.4"],["24/01/2022","-4.1","512.1613","139995","589","557","572","558.5"],["25/01/2022","0.21","513.2617","138033","589.9","551","558.5","559.7"],["26/01/2022","0.79","517.2966","7305","573.7","553.7","553.7","564.1"],["27/01/2022","-0.55","514.4538","29245","570","557.4","564.1","561"],["30/01/2022","3.26","531.2355","20115","589.9","553.7","553.7","579.3"],["31/01/2022","-1.57","522.8905","15115","582","563.5","563.5","570.2"],["01/02/2022","0.16","523.7158","38087","578.2","566.7","570.2","571.1"],["02/02/2022","-0.63","520.4145","40160","574.1","555","555","567.5"],["03/02/2022","-1.85","510.7857","89200","570","542.1","567.5","557"],["06/02/2022","2.41","523.0739","122283","572.5","564.9","564.9","570.4"],["07/02/2022","-0.05","522.7988","85075","577","562","570.4","570.1"],["08/02/2022","-0.35","520.9647","33604","574.1","563","570.1","568.1"],["09/02/2022","1.2","527.2005","6548","576.9","570.1","568.1","574.9"],["10/02/2022","-0.16","526.3752","29106","577","566","574.9","574"],["13/02/2022","-1.5","518.4888","65746","574","563","574","565.4"],["14/02/2022","0.53","521.2399","21451","570","566","566","568.4"],["15/02/2022","1.58","529.4931","26447","579.6","570.1","568.4","577.4"],["16/02/2022","0.09","529.9516","53320","580","572.6","577.4","577.9"],["17/02/2022","-0.81","525.6416","18668","576.8","571.1","571.1","573.2"],["20/02/2022","-0.31","523.9909","14183","572.1","571","573.2","571.4"],["21/02/2022","0.25","525.2748","53585","576.7","571","571","572.8"],["22/02/2022","-0.49","522.7071","121422","571.7","560","572.8","570"],["23/02/2022","0.35","524.5412","14964","574","567.8","570","572"],["24/02/2022","-2.43","511.7944","217798","575","550","570","558.1"],["27/02/2022","4.14","532.9778","83137","591","569.9","558.1","581.2"],["28/02/2022","0.26","534.3534","71394","583","575.4","581.2","582.7"],["01/03/2022","-0.36","532.4276","283074","585","562","582.7","580.6"],["02/03/2022","-2.67","518.2137","70102","583.3","555","580.6","565.1"],["03/03/2022","2.46","530.9604","100992","584.8","565.1","565.1","579"],["06/03/2022","0.36","532.8861","13900","582","579","579","581.1"],["07/03/2022","-3.41","514.7289","113864","581.1","555","555","561.3"],["08/03/2022","0.11","515.2792","235605","575.3","559.9","561.3","561.9"],["09/03/2022","3.11","531.3272","81259","584","566.9","561.9","579.4"],["10/03/2022","0.93","536.2791","75867","585","573","579.4","584.8"],["13/03/2022","-5.95","504.3665","553886","578.2","540","584.8","550"],["14/03/2022","1.24","510.6023","21571","569.9","550","569.9","556.8"],["15/03/2022","-0.5","508.0346","23950","557","538.7","556.8","554"],["16/03/2022","-0.32","506.384","27036","569","536.6","569","552.2"],["20/03/2022","2.92","521.1481","87703","570.9","550","552.2","568.3"],["21/03/2022","0.18","522.0652","31587","575.2","563","563","569.3"],["22/03/2022","-0.37","520.1394","21714","570","562.1","569.3","567.2"],["23/03/2022","-1.11","514.3621","20402","570.4","555","567.2","560.9"],["24/03/2022","-0.07","513.9953","5246","561","552.2","560.9","560.5"],["27/03/2022","1.27","520.5062","5721","569","559","560.5","567.6"],["28/03/2022","0.44","522.7988","123939","575.6","560.6","567.6","570.1"],["29/03/2022","2.61","536.4626","290715","589.3","556","556","585"],["30/03/2022","1.73","545.7246","255973","596","582.9","593.6","595.1"],["31/03/2022","-1.7","536.4626","104045","600","582.6","588.5","585"],["03/04/2022","0.53","539.3053","47290","596.2","588","585","588.1"],["04/04/2022","0.34","541.1394","197251","598.2","590","590","590.1"],["05/04/2022","1.24","547.8337","188720","603.4","590","590.1","597.4"],["06/04/2022","0.87","552.6023","82089","604.9","593.1","593.1","602.6"],["07/04/2022","0.58","555.8","58710","580.2","552.6","552.6","555.8"],["10/04/2022","-0.56","552.7","1328","551.1","551.1","555.8","552.7"],["11/04/2022","-0.43","550.3","31600","552.7","550","552.7","550.3"],["12/04/2022","-0.93","545.2","22784","550.3","545","550.3","545.2"],["13/04/2022","9.74","598.3","448687","630","559.1","559.1","598.3"],["14/04/2022","1.17","605.3","251052","608","598.3","598.3","605.3"],["17/04/2022","2.28","619.1","129092","629.9","596","605.3","619.1"],["18/04/2022","3.94","643.5","124684","648","623.5","619.1","643.5"],["19/04/2022","12.56","724.3","1022140","730","630","643.5","724.3"],["20/04/2022","4.67","758.1","425093","774.9","726","726","758.1"],["24/04/2022","-3.8","729.3","213829","753","707","753","729.3"],["25/04/2022","-0.55","725.3","13840","739","700.3","739","725.3"],["26/04/2022","-1.94","711.2","73956","725.2","700","725.3","711.2"],["27/04/2022","-4.92","676.2","96983","700.1","668","711.2","676.2"],["28/04/2022","1.76","688.1","105227","712","676.2","676.2","688.1"],["01/05/2022","1.45","698.1","31352","700","695.2","699","698.1"],["02/05/2022","-6.75","651","92237","698","650","698","651"],["03/05/2022","-6.88","606.2","94138","651","600.5","651","606.2"],["08/05/2022","-5.91","570.4","173905","606.2","555.5","606.2","570.4"],["09/05/2022","-7.26","529","251367","570.1","525","570","529"],["10/05/2022","2.99","544.8","221656","563.3","530.1","529","544.8"],["11/05/2022","3.07","561.5","81777","578.1","518.6","532","561.5"],["12/05/2022","-0.27","560","50765","560.3","540","540","560"],["15/05/2022","4.34","584.3","29411","600","560","560","584.3"],["16/05/2022","0.99","590.1","43857","597.1","579.6","584.3","590.1"],["17/05/2022","-4.42","564","97456","585","540","590.1","564"],["18/05/2022","0.2","565.1","64423","587.5","560","580","565.1"],["19/05/2022","-2.25","552.4","26274","560","543.1","560","552.4"],["22/05/2022","2.28","565","3316","578","564.5","552.4","565"],["23/05/2022","0.32","566.8","1480","570.5","565","565","566.8"],["24/05/2022","0","566.8","510","566.8","566","566.8","566.8"],["25/05/2022","0","566.8","1474","566.8","566.8","566.8","566.8"],["26/05/2022","-0.74","562.6","32495","566.8","559","566.8","562.6"],["29/05/2022","1.46","570.8","52528","599","560","599","570.8"],["30/05/2022","1.77","580.9","44988","590","575.3","570.8","580.9"],["31/05/2022","2.91","597.8","131540","603","580.9","580.9","597.8"],["01/06/2022","1.57","607.2","77873","609.2","597.8","597.8","607.2"],["02/06/2022","2.9","624.8","177858","625","607.2","607.2","624.8"],["06/06/2022","-4.82","594.7","240125","630","569","624.8","594.7"],["07/06/2022","-3.26","575.3","83455","598.5","566","594.7","575.3"],["08/06/2022","1.16","582","32001","583","555.6","575.3","582"],["09/06/2022","-0.02","581.9","35267","582.8","580.1","582","581.9"],["12/06/2022","-5.07","552.4","74071","567.4","550","581.9","552.4"],["13/06/2022","1.5","560.7","144557","570","558.9","569.6","560.7"],["14/06/2022","0.64","564.3","55093","580","555","560.7","564.3"],["15/06/2022","6.22","599.4","55642","599.9","586.9","564.3","599.4"],["16/06/2022","-2.02","587.3","28625","599.4","575.1","599.4","587.3"],["19/06/2022","1.94","598.7","59099","601.9","575","587.3","598.7"],["20/06/2022","-1.94","587.1","86030","603","570","602","587.1"],["21/06/2022","0.29","588.8","26838","609.9","564","587.1","588.8"],["22/06/2022","-0.14","588","6662","588.1","588","588.8","588"],["23/06/2022","5.7","557.9","97002","571.1","530.1","527.8","557.9"],["26/06/2022","0.34","559.8","582","565","565","557.9","559.8"],["27/06/2022","-0.5","557","22987","557","557","559.8","557"],["28/06/2022","-3.09","539.8","81086","568","531.1","568","539.8"],["29/06/2022","0.24","541.1","1187","544.8","535","539.8","541.1"],["30/06/2022","-0.06","540.8","21528","542.8","540","541.1","540.8"],["03/07/2022","-1.9","530.5","37653","540.8","522.5","540.8","530.5"],["04/07/2022","0.3","532.1","36793","535.1","529.8","530","532.1"],["05/07/2022","0.02","532.2","36379","534.4","525","532.1","532.2"],["06/07/2022","-0.45","529.8","11284","536.2","520.1","520.1","529.8"],["07/07/2022","-0.13","529.1","73058","533","529","529","529.1"],["10/07/2022","0.3","530.7","14054","533.5","529.1","529.1","530.7"],["11/07/2022","-0.89","526","19173","530","523","530.7","526"],["12/07/2022","-1.54","517.9","72921","526","505","526","517.9"],["13/07/2022","-5.27","490.6","129940","517.8","484","505.2","490.6"],["14/07/2022","-1.49","483.3","69624","501.9","480","490.6","483.3"],["17/07/2022","0.89","487.6","67040","495.3","481.5","495.3","487.6"],["18/07/2022","4.74","510.7","98988","527.8","487.6","487.6","510.7"],["19/07/2022","5.82","540.4","74178","545","527.6","534.3","540.4"],["20/07/2022","1.15","546.6","32303","548","537","540.4","546.6"],["21/07/2022","-0.44","544.2","42883","549.9","530.7","549.9","544.2"],["24/07/2022","-2.65","529.8","62792","542.1","503.4","544.2","529.8"],["25/07/2022","-1.28","523","95607","530.1","520.1","529.8","523"],["26/07/2022","-0.5","520.4","17179","522.2","502.1","523","520.4"],["27/07/2022","-2.27","508.6","31386","521","504.8","520.4","508.6"],["28/07/2022","2.99","523.8","32973","530","517.7","508.6","523.8"],["31/07/2022","0.74","527.7","35405","532","522","522.2","527.7"],["01/08/2022","-0.59","524.6","19099","526.1","521.5","524.5","524.6"],["02/08/2022","-0.48","522.1","23288","525","514.5","525","522.1"],["03/08/2022","0","522.1","1091","522.1","522.1","522.1","522.1"],["04/08/2022","-1.36","515","14116","521.2","511","522.1","515"],["08/08/2022","1.03","520.3","40357","527","513.4","515","520.3"],["09/08/2022","0.52","523","44173","523.1","523","520.3","523"],["10/08/2022","2.62","536.7","57986","550","523","523","536.7"],["11/08/2022","-0.32","535","61584","559.9","535","536.7","535"],["14/08/2022","0.11","535.6","76206","542.5","535","535","535.6"],["15/08/2022","-1.18","529.3","11132","533.4","526.6","535.6","529.3"],["16/08/2022","-2.12","518.1","42865","526.5","518.1","529.3","518.1"],["17/08/2022","0.54","520.9","21941","529","518","518.1","520.9"],["18/08/2022","-0.06","520.6","34048","524.7","520","520.9","520.6"],["21/08/2022","-0.08","520.2","5764","522","520","520.6","520.2"],["22/08/2022","0.04","520.4","20206","521.5","515.3","520.2","520.4"],["23/08/2022","-0.65","517","39269","519.1","515","520.4","517"],["24/08/2022","0.17","517.9","56916","520","515","517","517.9"],["25/08/2022","1.49","525.6","12042","529","525.3","517.9","525.6"],["28/08/2022","0.34","527.4","9113","531.8","525.6","525.6","527.4"],["29/08/2022","-1.23","520.9","8021","530","519.1","530","520.9"],["30/08/2022","0","520.9","22059","523.4","516.9","520.9","520.9"],["31/08/2022","-0.15","520.1","37914","525","520","520.9","520.1"],["01/09/2022","0.33","521.8","21035","526","511.9","520.1","521.8"],["04/09/2022","7.36","560.2","1670636","575","551","575","560.2"],["05/09/2022","3.53","580","117626","580","579","579","580"],["06/09/2022","-1.48","571.4","158380","574","556","556","571.4"],["07/09/2022","2.19","583.9","134956","584","580","580","583.9"],["08/09/2022","-5.46","552","36432","552","552","583.9","552"],["11/09/2022","0.2","553.1","43501","553.1","552","552","553.1"],["12/09/2022","4.86","580","128441","580","580","580","580"],["13/09/2022","0","580","39347","580","580","580","580"],["14/09/2022","-2.22","567.1","45555","579","560","560","567.1"],["15/09/2022","-1.25","560","8126","560","560","560","560"],["18/09/2022","0.82","564.6","30746","578","560","560","564.6"],["19/09/2022","-1.7","555","35526","555","555","564.6","555"],["20/09/2022","0","555","0","555","555","555","555"],["21/09/2022","-0.88","550.1","19280","555","547.1","555","550.1"],["22/09/2022","0","550.1","6","550.1","550.1","550.1","550.1"],["28/09/2022","-0.93","545","142643","545","545","545","545"],["29/09/2022","0","545","5","531.3","531.3","545","545"],["02/10/2022","0","545","185","545","545","545","545"],["03/10/2022","0","545","81134","545","545","545","545"],["06/10/2022","0","545","200271","545","545","545","545"],["12/10/2022","0","545","33518","545","545","545","545"],["13/10/2022","-0.09","544.5","1088","544","544","545","544.5"],["18/10/2022","0.09","545","11445","545","545","545","545"],["19/10/2022","0","545","8175","545","545","545","545"],["20/10/2022","0","545","251","545","545","545","545"],["23/10/2022","-2.9","529.2","38386","540","516","540","529.2"],["24/10/2022","-3.44","511","50588","512","510","512","511"],["25/10/2022","-2.31","499.2","56904","499.9","497","497","499.2"],["26/10/2022","-0.86","494.9","2039","495","490.5","490.5","494.9"],["27/10/2022","0","494.9","24745","494.9","494.9","494.9","494.9"],["30/10/2022","-0.08","494.5","24730","494.5","494.5","494.9","494.5"],["31/10/2022","-0.91","490","31213","490","490","494.5","490"],["02/11/2022","-2.02","480.1","17663","480.1","480.1","490","480.1"],["03/11/2022","-0.02","480","36912","480","480","480","480"],["06/11/2022","0","480","35890","480.1","480","480.1","480"],["07/11/2022","0","480","16886","480.1","480","480","480"],["08/11/2022","0","480","41640","480","480","480","480"],["09/11/2022","1.52","487.3","1470","490","490","490","487.3"],["10/11/2022","0","487.3","122","487","487","487.3","487.3"],["13/11/2022","0","487.3","19970","487.3","487.3","487.3","487.3"],["14/11/2022","0","487.3","0","487.3","487.3","487.3","487.3"],["15/11/2022","0","487.3","5","481","481","487.3","487.3"],["16/11/2022","-1.5","480","10080","480","480","487.3","480"],["17/11/2022","-0.31","478.5","1434","478","478","480","478.5"],["20/11/2022","-0.02","478.4","177","477.1","477.1","478.5","478.4"],["21/11/2022","-0.04","478.2","301","477.1","477.1","478.4","478.2"],["22/11/2022","-1.53","470.9","8787","478.2","466","478.2","470.9"],["23/11/2022","0","470.9","259","470.9","470.9","470.9","470.9"],["24/11/2022","-0.19","470","7464","470.9","470","470.9","470"],["27/11/2022","-4","451.2","10360","470","451.2","470","451.2"],["28/11/2022","0.6","453.9","9160","470","451.2","451.2","453.9"],["29/11/2022","2.23","464","1208","470","453.9","453.9","464"],["30/11/2022","0","464","40243","464","464","464","464"],["01/12/2022","0","464","25144","464","464","464","464"],["04/12/2022","0","464","0","464","464","464","464"],["05/12/2022","-2.8","451","15447","451","451","464","451"],["06/12/2022","0","451","0","451","451","451","451"],["07/12/2022","0.16","451.7","161","460","460","460","451.7"],["08/12/2022","-2.57","440.1","2306","440.1","440.1","451.7","440.1"],["11/12/2022","-0.66","437.2","5658","439","433","439","437.2"],["12/12/2022","-1.1","432.4","4376","433","431","433","432.4"],["13/12/2022","1.3","438","13578","438","438","432.4","438"],["14/12/2022","2.42","448.6","25303","449","431","449","448.6"],["15/12/2022","0.27","449.8","41498","450","448.7","450","449.8"],["18/12/2022","0.04","450","49725","450","450","450","450"],["19/12/2022","-0.13","449.4","447","447.3","447.3","450","449.4"],["20/12/2022","0","449.4","30519","449.4","449.4","449.4","449.4"],["21/12/2022","-0.02","449.3","3594","449.6","447.1","447.1","449.3"],["22/12/2022","-0.6","446.6","4569","447.1","440","447.1","446.6"],["25/12/2022","-3.49","431","4819","431","431","431","431"],["26/12/2022","0","431","2159","431","431","431","431"],["27/12/2022","-1.21","425.8","6570","425.8","425.8","431","425.8"],["28/12/2022","-2.54","415","9379","415","415","415","415"],["29/12/2022","0.55","417.3","6050","419","415","419","417.3"],["01/01/2023","0.86","420.9","5050","485.3","415","485.3","420.9"],["02/01/2023","10.48","465","15229","465","465","465","465"],["03/01/2023","-2.32","454.2","22710","464","450","450","454.2"],["04/01/2023","-3.5","438.3","31933","440","437","437","438.3"],["05/01/2023","7.69","472","357437","495","472","495","472"],["08/01/2023","4.09","491.3","29820","500","480","480","491.3"],["09/01/2023","4.62","514","47288","514","514","514","514"],["10/01/2023","0","514","0","514","514","514","514"],["11/01/2023","0","514","0","514","514","514","514"],["12/01/2023","0.8","518.1","32176","518.1","518","518.1","518.1"],["15/01/2023","2.32","530.1","10528","532","530","532","530.1"],["16/01/2023","-0.11","529.5","13126","530.1","529","530.1","529.5"],["17/01/2023","-0.17","528.6","102303","529","525","529","528.6"],["18/01/2023","0.57","531.6","7399","532","520","520","531.6"],["19/01/2023","-1.15","525.5","52314","526","525","526","525.5"],["22/01/2023","0.04","525.7","11039","529","525.5","525.5","525.7"],["23/01/2023","0","525.7","0","525.7","525.7","525.7","525.7"],["24/01/2023","-0.51","523","7024","523","523","525.7","523"],["25/01/2023","0","523","0","523","523","523","523"],["26/01/2023","2.52","536.2","105487","536.2","536.2","536.2","536.2"],["29/01/2023","0","536.2","156962","536.2","536.2","536.2","536.2"],["30/01/2023","0.13","536.9","1167","538.8","536.2","538.8","536.9"],["31/01/2023","-1.29","530","12423","530","530","530","530"],["01/02/2023","2.83","545","6693","545","545","545","545"],["02/02/2023","0","545","5472","545","545","545","545"],["05/02/2023","0","545","5505","545","545","545","545"],["06/02/2023","-0.48","542.4","535","535","535","545","542.4"],["07/02/2023","0","542.4","0","542.4","542.4","542.4","542.4"],["08/02/2023","0","542.4","0","542.4","542.4","542.4","542.4"],["09/02/2023","0","542.4","380","542.4","542.4","542.4","542.4"],["12/02/2023","0","542.4","54","543.6","543.6","543.6","542.4"],["13/02/2023","0.02","542.5","55","545.4","545.4","545.4","542.5"],["14/02/2023","0.02","542.6","55","545.2","545.2","545.2","542.6"],["15/02/2023","0","542.6","8194","545.4","542.6","542.6","542.6"],["16/02/2023","0","542.6","0","542.6","542.6","542.6","542.6"],["19/02/2023","0","542.6","0","542.6","542.6","542.6","542.6"],["20/02/2023","-2.19","530.7","9362","542","515.5","542","530.7"],["21/02/2023","0","530.7","0","530.7","530.7","530.7","530.7"],["22/02/2023","-0.04","530.5","663","530","530","530","530.5"],["23/02/2023","-0.66","527","671","528.4","508","528.4","527"],["26/02/2023","0","527","527","527","527","527","527"],["27/02/2023","-0.09","526.5","51","507.4","507.4","527","526.5"],["28/02/2023","-3","510.7","1009","497","497","526.5","510.7"],["01/03/2023","-1.12","505","4944","505","505","510.7","505"],["02/03/2023","0","505","0","505","505","505","505"],["05/03/2023","-5.5","477.2","9650","500","477.2","500","477.2"],["06/03/2023","0","477.2","35394","477.2","477.2","477.2","477.2"],["08/03/2023","14.84","548","305488","548","548","548","548"],["09/03/2023","0.53","550.9","84678","552","550","550","550.9"],["12/03/2023","-5.61","520","105577","599.7","520","599.7","520"],["13/03/2023","0","520","79864","548","520","520","520"],["14/03/2023","1","525.2","2915","535","525","535","525.2"],["15/03/2023","2.06","536","136251","536","536","536","536"],["16/03/2023","0","536","5360","536","536","536","536"],["19/03/2023","1.31","543","2932","543","543","536","543"],["20/03/2023","-0.13","542.3","3406","561","542","561","542.3"],["21/03/2023","0","542.3","0","542.3","542.3","542.3","542.3"],["22/03/2023","0","542.3","54","542.3","542.3","542.3","542.3"],["23/03/2023","-0.65","538.8","2909","539.8","521","521","538.8"],["26/03/2023","-3.67","519","11460","519","519","538.8","519"],["27/03/2023","-2.58","505.6","7225","540","500","540","505.6"],["28/03/2023","2.25","517","5180","517","517","505.6","517"],["29/03/2023","3.83","536.8","1887","539.9","538.9","539.9","536.8"],["30/03/2023","-2.87","521.4","31630","530","520","530","521.4"],["02/04/2023","-3.09","505.3","7994","555.4","505","555.4","505.3"],["03/04/2023","4.55","528.3","1376","553","538.8","553","528.3"],["04/04/2023","0.76","532.3","27289","552","530","552","532.3"],["09/04/2023","0.24","533.6","108560","534","530","534","533.6"],["10/04/2023","0","533.6","22982","533.6","533.6","533.6","533.6"],["13/04/2023","-0.84","529.1","18017","533.6","529","533.6","529.1"],["16/04/2023","-0.04","528.9","12757","528.9","528.9","529.1","528.9"],["17/04/2023","-0.74","525","2000","525","525","528.9","525"],["18/04/2023","0","525","3250","525","525","525","525"],["19/04/2023","0","525","1365","525","525","525","525"],["20/04/2023","-1.62","516.5","25366","530.8","505","505","516.5"],["23/04/2023","1.45","524","9657","524","524","524","524"],["24/04/2023","0","524","10166","524","524","524","524"],["27/04/2023","-2.82","509.2","15424","509.2","509.2","524","509.2"],["30/04/2023","0","509.2","0","509.2","509.2","509.2","509.2"],["01/05/2023","0.75","513","270","539","539","509.2","513"],["02/05/2023","1.05","518.4","278","555","555","555","518.4"],["03/05/2023","-0.64","515.1","13136","518.4","515","518.4","515.1"],["04/05/2023","0","515.1","12878","515.1","515.1","515.1","515.1"],["07/05/2023","0.17","516","10744","554","515.1","554","516"],["08/05/2023","0","516","58881","516","516","516","516"],["09/05/2023","16.28","600","591342","605","600","605","600"],["10/05/2023","-0.57","596.6","127400","600","580","600","596.6"],["11/05/2023","0.05","596.9","556","598","598","598","596.9"],["14/05/2023","-3.67","575","50175","575","575","575","575"],["15/05/2023","3.48","595","32683","595","595","595","595"],["16/05/2023","0","595","6176","595","595","595","595"],["17/05/2023","0","595","13054","595","595","595","595"],["18/05/2023","0","595","500","595","595","595","595"],["21/05/2023","-0.47","592.2","34350","595","575","595","592.2"],["22/05/2023","-0.37","590","2997","590","590","592.2","590"],["23/05/2023","0","590","0","590","590","590","590"],["24/05/2023","0.08","590.5","267","594","594","594","590.5"],["28/05/2023","-1.69","580.5","770","562","562","590.5","580.5"],["29/05/2023","-7.39","537.6","24387","562","525","562","537.6"],["30/05/2023","-2.51","524.1","2049","579","521.1","579","524.1"],["31/05/2023","1.28","530.8","341","576.5","550","576.5","530.8"],["01/06/2023","-2.03","520","42895","520","520","520","520"],["04/06/2023","0","520","47315","520","520","520","520"],["06/06/2023","3.89","550","9763","550","550","550","550"],["07/06/2023","0.89","554.9","8739","555","550","555","554.9"],["08/06/2023","0","554.9","0","554.9","554.9","554.9","554.9"],["11/06/2023","0.76","559.1","10221","578","555","555","559.1"],["12/06/2023","0.16","560","5600","560","560","559.1","560"],["13/06/2023","3.21","578","16109","578","578","578","578"],["14/06/2023","-2.15","565.6","15836","578","560","578","565.6"],["15/06/2023","1.91","576.4","11794","577","576.4","577","576.4"],["18/06/2023","0.45","579","34578","579","579","579","579"],["19/06/2023","0","579","0","579","579","579","579"],["20/06/2023","0","579","290","579","579","579","579"],["21/06/2023","0","579","0","579","579","579","579"],["22/06/2023","0","579","903","579","579","579","579"],["25/06/2023","0","579","3735","579","579","579","579"],["26/06/2023","0","579","0","579","579","579","579"],["27/06/2023","-0.55","575.8","10941","579","573","579","575.8"],["28/06/2023","-0.66","572","4198","572","572","575.8","572"],["02/07/2023","0","513.7","16140","513.7","513.7","513.7","513.7"],["03/07/2023","-0.72","510","57350","510","510","513.7","510"],["04/07/2023","-1.96","500","19510","500","500","500","500"],["05/07/2023","1.8","509","82397","509","509","500","509"],["06/07/2023","0.2","510","116703","510","510","510","510"],["09/07/2023","-0.53","507.3","530","500","500","510","507.3"],["10/07/2023","-0.06","507","88973","507","507","507.3","507"],["11/07/2023","-1.38","500","3000","500","500","500","500"],["12/07/2023","0","500","2250","500","500","500","500"],["13/07/2023","-0.72","496.4","11170","500","496","500","496.4"],["16/07/2023","0","496.4","17126","496.4","496.4","496.4","496.4"],["17/07/2023","0","496.4","993","496.4","496.4","496.4","496.4"],["18/07/2023","0.38","498.3","9972","499","496.4","499","498.3"],["19/07/2023","-0.46","496","71746","496","496","496","496"],["20/07/2023","-0.2","495","32472","495","495","495","495"],["23/07/2023","0","495","2475","495","495","495","495"],["24/07/2023","-3.03","480","71203","480","480","480","480"],["25/07/2023","-3.13","465","10063","465","465","480","465"],["26/07/2023","0","465","81575","465","465","465","465"],["30/07/2023","-2.52","453.3","30009","457","453","453","453.3"],["31/07/2023","5.89","480","19675","480","480","480","480"],["01/08/2023","9.4","525.1","16541","529","480","480","525.1"],["02/08/2023","-1.16","519","50532","525.1","515","525.1","519"],["03/08/2023","0","519","1817","519","519","519","519"],["06/08/2023","0","519","0","519","519","519","519"],["07/08/2023","-3.56","500.5","24280","502","500","502","500.5"],["08/08/2023","0.92","505.1","3031","515","498","498","505.1"],["09/08/2023","0","505.1","0","505.1","505.1","505.1","505.1"],["10/08/2023","0.97","510","14739","510","510","505.1","510"],["13/08/2023","1.71","518.7","2681","524","515","524","518.7"],["14/08/2023","0.06","519","57189","519","519","519","519"],["15/08/2023","-3.1","502.9","7086","510","502","510","502.9"],["16/08/2023","0","502.9","2263","502.9","502.9","502.9","502.9"],["17/08/2023","-1.57","495","15969","495","495","495","495"],["20/08/2023","-3.03","480","11256","480","480","480","480"],["21/08/2023","-1.92","470.8","67084","476.6","470","476.6","470.8"],["22/08/2023","0.81","474.6","3626","474.6","474.6","474.6","474.6"],["23/08/2023","-1.07","469.5","95365","474.6","467.1","474.6","469.5"],["24/08/2023","0.28","470.8","21438","475","469.5","469.5","470.8"],["27/08/2023","-2.29","460","86043","460","460","460","460"],["28/08/2023","1.65","467.6","12433","470","420","420","467.6"],["29/08/2023","-5.3","442.8","12178","470","440.1","470","442.8"],["30/08/2023","0","442.8","10184","442.8","442.8","442.8","442.8"],["31/08/2023","-5.15","420","282139","420","420","420","420"],["03/09/2023","0.36","421.5","37737","435","420","420","421.5"],["04/09/2023","9.13","460","7360","460","460","460","460"],["05/09/2023","1.3","466","37098","466","466","466","466"],["06/09/2023","-2.36","455","7371","455","455","466","455"],["07/09/2023","-4.99","432.3","54375","432.3","432.3","455","432.3"],["10/09/2023","5.83","457.5","2288","457.5","457.5","457.5","457.5"],["11/09/2023","-0.02","457.4","145026","458","457","457","457.4"],["12/09/2023","3.85","475","2375","475","474.9","474.9","475"],["13/09/2023","-1.71","466.9","21012","475","464","475","466.9"],["14/09/2023","-0.81","463.1","24664","466.9","463","466.9","463.1"],["18/09/2023","2.33","473.9","5687","476","466","466","473.9"],["19/09/2023","0.15","474.6","18662","475","474","474","474.6"],["20/09/2023","-0.97","470","2656","470","470","474.6","470"],["21/09/2023","0","470","7050","470","470","470","470"],["26/09/2023","-4.4","449.3","40437","449.3","449.3","470","449.3"],["27/09/2023","4.61","470","2350","470","470","470","470"],["28/09/2023","0","470","1175","470","470","470","470"],["01/10/2023","0","470","1175","470","470","470","470"],["02/10/2023","0.3","471.4","3300","475","470","475","471.4"],["03/10/2023","0.51","473.8","1425","474.9","474.9","474.9","473.8"],["04/10/2023","0","473.8","0","473.8","473.8","473.8","473.8"],["05/10/2023","0","473.8","0","473.8","473.8","473.8","473.8"],["08/10/2023","-9.62","428.2","31216","464.7","420","464.7","428.2"],["09/10/2023","-1.68","421","44807","421","421","421","421"],["10/10/2023","9.17","459.6","46024","479","459","479","459.6"],["11/10/2023","5.53","485","37869","485","485","485","485"],["12/10/2023","0","485","36744","485","485","485","485"],["15/10/2023","0","485","485","485","485","485","485"],["16/10/2023","0","485","0","485","485","485","485"],["17/10/2023","0","485","0","485","485","485","485"],["18/10/2023","0","485","12581","485","485","485","485"],["19/10/2023","0","485","7275","485","485","485","485"],["22/10/2023","0","485","0","485","485","485","485"],["23/10/2023","-7.22","450","18000","450","450","485","450"],["24/10/2023","-2.22","440","6670","440","440","450","440"],["25/10/2023","1.2","445.3","15440","469","432","432","445.3"],["26/10/2023","-4.33","426","58511","426","426","426","426"],["29/10/2023","2.11","435","3045","435","435","435","435"],["30/10/2023","0","435","2375","435","435","435","435"],["31/10/2023","0","435","3998","435","435","435","435"],["01/11/2023","-2.74","423.1","18193","435","422.2","422.2","423.1"],["02/11/2023","0","423.1","9943","423.1","423.1","423.1","423.1"],["05/11/2023","0","423.1","415","423.1","423.1","423.1","423.1"],["06/11/2023","3.5","437.9","1769","440","440","440","437.9"],["07/11/2023","-0.57","435.4","17854","437.9","435","437.9","435.4"],["08/11/2023","-0.69","432.4","6996","432.4","432.4","435.4","432.4"],["09/11/2023","0.95","436.5","1100","440","440","432.4","436.5"],["12/11/2023","0.8","440","8527","440","440","440","440"],["13/11/2023","0","440","1100","440","440","440","440"],["14/11/2023","-1.55","433.2","972","426.3","426.3","440","433.2"],["15/11/2023","0","433.2","667","433.2","433.2","433.2","433.2"],["16/11/2023","1.57","440","4096","440","440","440","440"],["19/11/2023","0","440","220","440","440","440","440"],["20/11/2023","0","440","0","440","440","440","440"],["21/11/2023","-5.82","414.4","36314","418","414","418","414.4"],["22/11/2023","1.42","420.3","856","428","428","414.4","420.3"],["23/11/2023","1.59","427","5380","427","427","427","427"],["26/11/2023","0","427","0","427","427","427","427"],["27/11/2023","0","427","0","427","427","427","427"],["28/11/2023","0","427","2327","427","427","427","427"],["29/11/2023","0","427","875","427","427","427","427"],["30/11/2023","0","427","1324","427","427","427","427"],["03/12/2023","-3.89","410.4","6349","410.4","410.4","427","410.4"],["04/12/2023","0.12","410.9","4745","421","410","421","410.9"],["05/12/2023","0.95","414.8","840","420","420","410.9","414.8"],["06/12/2023","1.49","421","10108","421","421","414.8","421"],["07/12/2023","0","421","3410","421","421","421","421"],["10/12/2023","-2.61","410","42201","410","410","421","410"],["11/12/2023","0","410","38618","410","410","410","410"],["12/12/2023","1.85","417.6","1696","421","418.5","421","417.6"],["13/12/2023","0","417.6","0","417.6","417.6","417.6","417.6"],["14/12/2023","-0.14","417","2089","417","407.5","407.5","417"],["17/12/2023","-2.28","407.5","2461","407.5","407.5","417","407.5"],["18/12/2023","-1.84","400","3972","400","400","400","400"],["19/12/2023","0","400","50600","400","400","400","400"],["20/12/2023","-0.95","396.2","42715","397.6","395","397.6","396.2"],["21/12/2023","0.43","397.9","78224","400","390","390","397.9"],["24/12/2023","0.58","400.2","60224","402","397.9","397.9","400.2"],["25/12/2023","-0.25","399.2","35930","400.2","398","400.2","399.2"],["26/12/2023","-0.78","396.1","1355","395","395","399.2","396.1"],["27/12/2023","0","396.1","2258","396.1","396.1","396.1","396.1"],["28/12/2023","-2.73","385.3","14468","396","385","396","385.3"],["31/12/2023","2.34","394.3","95805","403","385.3","385.3","394.3"],["01/01/2024","12.15","442.2","8044","480","440","480","442.2"],["02/01/2024","-0.5","440","27584","440","440","440","440"],["03/01/2024","-1.11","435.1","16733","440","435","440","435.1"],["04/01/2024","7.01","465.6","5862","465.6","465.6","465.6","465.6"],["07/01/2024","0","465.6","0","465.6","465.6","465.6","465.6"],["08/01/2024","-9.79","420","4599","420","420","465.6","420"],["09/01/2024","9.52","460","4637","460","460","460","460"],["10/01/2024","-0.13","459.4","1147","460","457","460","459.4"],["11/01/2024","0","459.4","0","459.4","459.4","459.4","459.4"],["14/01/2024","-2.05","450","14499","450","450","450","450"],["15/01/2024","-0.58","447.4","999","444","444","450","447.4"],["16/01/2024","-1.21","442","4000","442","442","447.4","442"],["17/01/2024","-7.01","411","7205","411","411","442","411"],["18/01/2024","0.56","413.3","4154","439","412","439","413.3"],["21/01/2024","5.73","437","2797","437","437","437","437"],["22/01/2024","-1.53","430.3","840","420","420","437","430.3"],["23/01/2024","-4.72","410","13329","410","410","430.3","410"],["24/01/2024","4.61","428.9","12867","428.9","428.9","410","428.9"],["25/01/2024","0.47","430.9","448","438.9","438.9","438.9","430.9"],["28/01/2024","0","430.9","207","430.9","430.9","430.9","430.9"],["29/01/2024","-4.85","410","14116","410","410","430.9","410"],["30/01/2024","-0.78","406.8","1214","405.8","404","404","406.8"],["31/01/2024","-0.49","404.8","803","401.6","401.6","406.8","404.8"],["01/02/2024","-0.94","401","5991","430.9","400","430.9","401"],["04/02/2024","-1.5","395","7118","395","395","401","395"],["05/02/2024","0.05","395.2","120","399","399","395","395.2"],["06/02/2024","0.94","398.9","6414","399","398.9","399","398.9"],["07/02/2024","0.48","400.8","2689","423","399","399","400.8"],["08/02/2024","-0.42","399.1","9442","399.1","399","399.1","399.1"],["11/02/2024","0","399.1","13737","399.1","399","399","399.1"],["12/02/2024","-2.26","390.1","46338","398.9","390","398.9","390.1"],["13/02/2024","-0.74","387.2","55368","390","385","390","387.2"],["14/02/2024","-1.6","381","66415","398","378","378","381"],["15/02/2024","2.97","392.3","37371","394","390","390","392.3"],["18/02/2024","0.31","393.5","5903","393.5","393.5","392.3","393.5"],["19/02/2024","-0.05","393.3","590","393","393","393.5","393.3"],["20/02/2024","-0.58","391","39679","391","391","391","391"],["21/02/2024","-0.13","390.5","10074","390.5","386.4","386.4","390.5"],["22/02/2024","-0.61","388.1","4746","390.5","388","390.5","388.1"],["25/02/2024","0","388.1","0","388.1","388.1","388.1","388.1"],["26/02/2024","0","388.1","4","386.4","386.4","386.4","388.1"],["28/02/2024","-0.28","387","10839","388.1","386.1","388.1","387"],["29/02/2024","0.28","388.1","13393","388.1","388.1","387","388.1"],["03/03/2024","0","388.1","15726","388.1","388.1","388.1","388.1"],["04/03/2024","8.22","420","3150","420","420","420","420"],["05/03/2024","0","420","420","420","420","420","420"],["06/03/2024","-6.19","394","19755","394","394","420","394"],["07/03/2024","-1.04","389.9","27290","393","388.1","393","389.9"],["10/03/2024","1.9","397.3","1555","399.8","399.8","399.8","397.3"],["11/03/2024","-1.26","392.3","3774","397.3","388","397.3","392.3"],["12/03/2024","-0.28","391.2","15622","392.3","388","392.3","391.2"],["13/03/2024","-0.82","388","3853","388","388","391.2","388"],["14/03/2024","-1.93","380.5","5239","387.7","379.9","387.7","380.5"],["17/03/2024","-0.63","378.1","29137","380.5","376.7","380.5","378.1"],["18/03/2024","-1.88","371","41663","371","371","371","371"],["19/03/2024","-2.61","361.3","11212","371","361","371","361.3"],["20/03/2024","3.27","373.1","4160","374.8","373","374.8","373.1"],["21/03/2024","0.19","373.8","761","374.8","374.8","374.8","373.8"],["25/03/2024","-0.29","372.7","15903","374.8","370.7","374.8","372.7"],["26/03/2024","0.38","374.1","5869","374.9","374","374.9","374.1"],["27/03/2024","-0.94","370.6","6490","374.6","370.4","370.4","370.6"],["28/03/2024","0.51","372.5","3967","374.6","370.4","374.6","372.5"],["31/03/2024","0","372.5","10013","372.5","372.5","372.5","372.5"],["01/04/2024","-0.56","370.4","30369","370.4","370.4","372.5","370.4"],["02/04/2024","0.08","370.7","26445","372","370.1","372","370.7"],["03/04/2024","-2.89","360","30856","360","360","360","360"],["04/04/2024","0.22","360.8","11213","370.6","355","370.6","360.8"],["07/04/2024","2.52","369.9","4287","375.9","360.8","360.8","369.9"],["08/04/2024","-2.68","360","5015","360","360","369.9","360"],["09/04/2024","0","360","22500","360","360","360","360"],["10/04/2024","0","360","1627","360","360","360","360"],["11/04/2024","-2.89","349.6","17550","349.6","349.6","360","349.6"],["14/04/2024","0.74","352.2","5089","356.8","346.5","356.8","352.2"],["15/04/2024","-5.08","334.3","33934","356","334","356","334.3"],["16/04/2024","-1.29","330","56216","330","330","330","330"],["17/04/2024","2.21","337.3","20614","355.5","333.3","355.5","337.3"],["18/04/2024","4.68","353.1","13347","355.6","353","355.6","353.1"],["21/04/2024","0","353.1","459","353","353","353.1","353.1"],["24/04/2024","-0.03","353","17332","353","353","353.1","353"],["25/04/2024","0","353","6393","355.3","351","355.3","353"],["30/04/2024","0.28","354","17700","354","354","354","354"],["01/05/2024","-2.82","344","17200","349","339","339","344"],["02/05/2024","2.88","353.9","5309","353.9","353.9","353.9","353.9"],["05/05/2024","1.47","359.1","10640","359.2","359","359","359.1"],["06/05/2024","3.34","371.1","32102","377","360","360","371.1"],["07/05/2024","0","371.1","10439","371.1","371.1","371.1","371.1"],["08/05/2024","4.47","387.7","1949","389.7","389.7","389.7","387.7"],["09/05/2024","-0.15","387.1","14358","388","387","388","387.1"],["12/05/2024","0","387.1","840","387.1","387.1","387.1","387.1"],["15/05/2024","0","387.1","17094","387.1","387.1","387.1","387.1"],["16/05/2024","-2.71","376.6","2173","387.2","375","375","376.6"],["19/05/2024","11.26","419","4182","419","419","376.6","419"],["20/05/2024","-1.69","411.9","1934","410.6","410.6","410.6","411.9"],["21/05/2024","-6","387.2","4557","387.2","387.2","411.9","387.2"],["22/05/2024","0","387.2","5854","387.2","387.2","387.2","387.2"],["23/05/2024","1.86","394.4","2042","395","395","395","394.4"],["26/05/2024","-0.1","394","7990","394","394","394","394"],["27/05/2024","-0.28","392.9","490","389","389","394","392.9"],["28/05/2024","0","392.9","0","392.9","392.9","392.9","392.9"],["29/05/2024","0.94","396.6","4890","410.4","387.2","387.2","396.6"],["30/05/2024","-0.18","395.9","1987","395.9","387.2","387.2","395.9"],["02/06/2024","0.68","398.6","14279","401","396","396","398.6"],["03/06/2024","-0.43","396.9","79892","399","396","399","396.9"],["04/06/2024","-0.13","396.4","33869","396.5","396","396.5","396.4"],["05/06/2024","-0.1","396","1429","396","387.3","396","396"],["06/06/2024","-0.93","392.3","844","387.3","387.3","396","392.3"],["09/06/2024","-1.3","387.2","3573","387.2","387.1","387.2","387.2"],["10/06/2024","-3.41","374","50958","374","374","387.2","374"],["13/06/2024","-2.67","364","12820","364","364","374","364"],["16/06/2024","-1.1","360","5087","360","360","364","360"],["17/06/2024","-1.11","356","2617","356","356","360","356"],["18/06/2024","0","356","1082","356","356","356","356"],["19/06/2024","0","356","11784","356","356","356","356"],["20/06/2024","4.1","370.6","2305","387.3","370","387.3","370.6"],["23/06/2024","0","370.6","0","370.6","370.6","370.6","370.6"],["24/06/2024","0","370.6","908","370.6","370.6","370.6","370.6"],["25/06/2024","0","370.6","11192","370.6","370.6","370.6","370.6"],["26/06/2024","0","370.6","14072","370.6","370.6","370.6","370.6"],["27/06/2024","0.54","372.6","621","390.5","370.6","390.5","372.6"],["01/07/2024","2.11","382","1164","388","388","374.1","382"],["02/07/2024","13.32","432.9","1870","446.5","382","382","432.9"],["03/07/2024","0","432.9","0","432.9","432.9","432.9","432.9"],["04/07/2024","0","432.9","0","432.9","432.9","432.9","432.9"],["07/07/2024","0","432.9","43","432.9","432.9","432.9","432.9"],["08/07/2024","0","432.9","0","432.9","432.9","432.9","432.9"],["09/07/2024","-2.15","423.6","2115","423","423","432.9","423.6"],["10/07/2024","-0.59","421.1","14924","422","421","422","421.1"],["11/07/2024","0","421.1","0","421.1","421.1","421.1","421.1"],["14/07/2024","-7.41","389.9","14613","421.1","365","421.1","389.9"],["15/07/2024","1.64","396.3","564","415","415","415","396.3"],["16/07/2024","-1.24","391.4","545","410","376","410","391.4"],["17/07/2024","0","391.4","11742","391.4","391.4","391.4","391.4"],["18/07/2024","0","391.4","1213","391.4","391.4","391.4","391.4"],["21/07/2024","0","391.4","0","391.4","391.4","391.4","391.4"],["22/07/2024","0","391.4","783","391.4","391.4","391.4","391.4"],["23/07/2024","-0.87","388","4074","388","388","391.4","388"],["24/07/2024","-0.13","387.5","3263","387.5","387.5","387.5","387.5"],["25/07/2024","0","387.5","0","387.5","387.5","387.5","387.5"],["28/07/2024","0","387.5","1194","387.5","387.5","387.5","387.5"],["29/07/2024","0","387.5","186","387.5","387.5","387.5","387.5"],["30/07/2024","0","387.5","891","387.5","387.5","387.5","387.5"],["31/07/2024","0","387.5","2713","387.5","387.5","387.5","387.5"],["01/08/2024","-6.81","361.1","7550","400","355.8","400","361.1"],["04/08/2024","4.96","379","2009","379","379","379","379"],["05/08/2024","0","379","997","379","379","379","379"],["06/08/2024","0","379","2865","379","379","379","379"],["07/08/2024","0","379","1895","379","379","379","379"],["08/08/2024","0.03","379.1","186","380","380","379","379.1"],["11/08/2024","0","379.1","0","379.1","379.1","379.1","379.1"],["12/08/2024","-0.92","375.6","740","370","370","379.1","375.6"],["14/08/2024","-4.13","360.1","2024","369","357","357","360.1"],["15/08/2024","3.97","374.4","1875","375","375","360.1","374.4"],["18/08/2024","0.21","375.2","932","376","376","374.4","375.2"],["19/08/2024","0","375.2","50183","375.2","375.2","375.2","375.2"],["20/08/2024","0","375.2","0","375.2","375.2","375.2","375.2"],["21/08/2024","-6.18","352","39160","352","352","375.2","352"],["22/08/2024","0.51","353.8","25659","354","352","352","353.8"],["25/08/2024","2.69","363.3","9084","375.1","355.5","355.5","363.3"],["26/08/2024","3.28","375.2","15582","375.2","375.2","375.2","375.2"],["27/08/2024","-0.05","375","21544","375","375","375","375"],["28/08/2024","-3.97","360.1","1858","360","360","375","360.1"],["29/08/2024","4.25","375.4","11510","378","375","378","375.4"],["01/09/2024","-0.53","373.4","38864","375.4","360","360","373.4"],["02/09/2024","0","373.4","4","373.4","373.4","373.4","373.4"],["03/09/2024","-0.86","370.2","15490","373.4","370","373.4","370.2"],["04/09/2024","1.16","374.5","3745","374.5","374.5","374.5","374.5"],["05/09/2024","0","374.5","3760","374.5","374.5","374.5","374.5"],["10/09/2024","0","374.6","5211","374.6","374.6","374.6","374.6"],["11/09/2024","-2.27","366.1","7322","366.1","366.1","374.6","366.1"],["12/09/2024","1.34","371","12402","371","364","364","371"],["15/09/2024","0.97","374.6","390","389.9","389.9","371","374.6"],["16/09/2024","-0.16","374","2999","374","374","374","374"],["17/09/2024","1.2","378.5","1520","380","380","374","378.5"],["18/09/2024","0","378.5","0","378.5","378.5","378.5","378.5"],["19/09/2024","0.05","378.7","384","379.9","364","364","378.7"],["22/09/2024","0.34","380","19635","380","380","380","380"],["23/09/2024","2.21","388.4","1169","395","395","380","388.4"],["24/09/2024","2.96","399.9","36931","399.9","399.9","399.9","399.9"],["25/09/2024","0","399.9","1400","399.9","399.9","399.9","399.9"],["26/09/2024","6.03","424","32934","424","400","400","424"],["29/09/2024","2.1","432.9","27170","436.2","428.2","428.2","432.9"],["30/09/2024","4.74","453.4","82008","466.9","440","440","453.4"],["01/10/2024","0.46","455.5","558","461","461","461","455.5"],["06/10/2024","-0.97","451.1","24797","451.1","451.1","455.5","451.1"],["07/10/2024","0","451.1","10989","451.1","451.1","451.1","451.1"],["08/10/2024","3.08","465","10160","465","465","465","465"],["09/10/2024","6.45","495","21592","495","495","495","495"],["10/10/2024","6.06","525","61472","525","525","525","525"],["13/10/2024","-5.71","495","206227","525","495","525","495"],["14/10/2024","-1.23","488.9","91403","494","478","478","488.9"],["15/10/2024","-0.8","485","49662","485.2","485","485.2","485"],["20/10/2024","0.97","489.7","3139","495","485","485","489.7"],["21/10/2024","0.06","490","5140","490","490","489.7","490"],["22/10/2024","-0.92","485.5","74091","493","485","493","485.5"],["27/10/2024","-3.85","466.8","64919","485.5","460","485.5","466.8"],["28/10/2024","-0.09","466.4","34114","480","466","480","466.4"],["29/10/2024","-2.17","456.3","45172","459","451","451","456.3"],["30/10/2024","0.28","457.6","46946","458","456.2","456.2","457.6"],["31/10/2024","-1.25","451.9","44151","457.6","451","457.6","451.9"],["03/11/2024","4.89","474","33512","474","474","451.9","474"],["04/11/2024","0.53","476.5","45270","490","474","490","476.5"],["05/11/2024","1.78","485","148869","495","485","495","485"],["06/11/2024","0","485","47200","485","485","485","485"],["07/11/2024","1.03","490","31777","490","490","490","490"],["10/11/2024","0.73","493.6","54300","494","490","490","493.6"],["11/11/2024","0.08","494","49400","494","494","493.6","494"],["12/11/2024","1.21","500","86845","500","500","500","500"],["13/11/2024","2.24","511.2","45192","524.2","511","524.2","511.2"],["14/11/2024","0","511.2","7157","511.2","511.2","511.2","511.2"],["17/11/2024","1.72","520","29588","520","520","520","520"],["18/11/2024","0","520","4997","520","520","520","520"],["19/11/2024","1.31","526.8","35168","530","520","530","526.8"],["20/11/2024","-2.43","514","14330","514","514","526.8","514"],["21/11/2024","-0.25","512.7","5127","512.9","510","510","512.7"],["24/11/2024","0.25","514","40169","514","514","514","514"],["25/11/2024","1.75","523","2327","530","514","514","523"],["26/11/2024","-0.4","520.9","12851","522","515","515","520.9"],["27/11/2024","1.06","526.4","3685","530","525","530","526.4"],["28/11/2024","-1.33","519.4","14025","525","519","525","519.4"],["01/12/2024","0.02","519.5","4416","519.5","519.5","519.4","519.5"],["02/12/2024","-1.83","510","44686","510","510","510","510"],["03/12/2024","1.45","517.4","50434","520","510","510","517.4"],["04/12/2024","-3.36","500","423835","500","500","500","500"],["05/12/2024","-2","490","114000","490","480","480","490"],["08/12/2024","-2.04","480","127104","482.1","480","482.1","480"],["09/12/2024","0.65","483.1","124015","490","480","480","483.1"],["10/12/2024","3.5","500","102500","500","500","500","500"],["11/12/2024","-3.18","484.1","50827","490","481.1","490","484.1"],["12/12/2024","1.14","489.6","57770","490","487","487","489.6"],["15/12/2024","2.61","502.4","24455","514","500","514","502.4"],["16/12/2024","3.48","519.9","47489","520","490","490","519.9"],["17/12/2024","0.02","520","106173","520","519.9","519.9","520"],["18/12/2024","1.87","529.7","167201","533.4","525","525","529.7"],["19/12/2024","4.02","551","453569","551","550","550","551"],["22/12/2024","2.34","563.9","127988","565","555","555","563.9"],["23/12/2024","4.81","591","263653","591","580","580","591"],["24/12/2024","0.85","596","227460","596","591","591","596"],["25/12/2024","-1.38","587.8","65659","596","581.9","596","587.8"],["26/12/2024","2.08","600","205002","600","588","588","600"],["29/12/2024","0","600","34194","600","600","600","600"],["30/12/2024","0","600","111714","600","600","600","600"],["31/12/2024","0","600","189676","600","584","584","600"],["01/01/2025","-1.67","590","113551","590","590","600","590"],["02/01/2025","1.42","598.4","37934","600","590","590","598.4"],["05/01/2025","0.27","600","432060","600","600","600","600"],["06/01/2025","3.53","621.2","99255","621.2","621.2","621.2","621.2"],["07/01/2025","-0.19","620","235067","620","620","620","620"],["08/01/2025","-0.45","617.2","163311","617.4","617","617.4","617.2"],["09/01/2025","2.87","634.9","12336","634.9","634.9","634.9","634.9"],["12/01/2025","-0.63","630.9","9293","632","628.6","632","630.9"],["13/01/2025","0.59","634.6","7343","642","630","642","634.6"],["14/01/2025","-1.21","626.9","55304","634","615","634","626.9"],["15/01/2025","1.12","633.9","443186","633.9","626.9","626.9","633.9"],["16/01/2025","3.17","654","500311","654","648","648","654"],["19/01/2025","10.55","723","534037","723","701","701","723"],["20/01/2025","13.42","820","757568","820","800","800","820"],["21/01/2025","2.44","840","394676","849","840","849","840"],["22/01/2025","0","840","140986","840","840","840","840"],["23/01/2025","-4.04","806.1","115089","820","799","820","806.1"],["26/01/2025","-1.05","797.6","24127","806.1","781","806.1","797.6"],["27/01/2025","-7.06","741.3","62131","754.9","740","754.9","741.3"],["28/01/2025","-0.65","736.5","31918","741.3","735","741.3","736.5"],["29/01/2025","1.37","746.6","142309","752","743","743","746.6"],["30/01/2025","-0.88","740","514685","740","740","740","740"],["02/02/2025","-2.04","724.9","63912","740","720","740","724.9"],["03/02/2025","-0.68","720","25178","720","716.2","716.2","720"],["04/02/2025","-0.43","716.9","26661","720.2","716.2","720.2","716.9"],["05/02/2025","-2.19","701.2","91867","716.9","701","716.9","701.2"],["06/02/2025","-0.17","700","2100","700","700","701.2","700"],["09/02/2025","-0.81","694.3","21128","700","688","688","694.3"],["10/02/2025","-0.72","689.3","104804","694.3","680","694.3","689.3"],["11/02/2025","-1.9","676.2","77379","680","676","680","676.2"],["12/02/2025","-0.03","676","64910","676","676","676.2","676"],["13/02/2025","0.24","677.6","83261","682","671","671","677.6"],["16/02/2025","4.99","711.4","25148","712","710","710","711.4"],["17/02/2025","3.77","738.2","73797","745","712","712","738.2"],["18/02/2025","5.66","780","303320","780","765","765","780"],["19/02/2025","1.28","790","135940","790","782","782","790"],["20/02/2025","0","790","105315","790","790","790","790"],["23/02/2025","0.16","791.3","27695","799","790","799","791.3"],["24/02/2025","1.1","800","145920","800","800","800","800"],["25/02/2025","-2.7","778.4","59480","800","752.1","800","778.4"],["26/02/2025","-0.24","776.5","47514","778.4","775.4","778.4","776.5"],["27/02/2025","-3.41","750","24090","750","750","776.5","750"],["02/03/2025","0","750","0","750","750","750","750"],["03/03/2025","0","750","58185","750","750","750","750"],["04/03/2025","-3.67","722.5","45515","725","720.1","720.1","722.5"],["05/03/2025","1.31","732","44257","732","722.5","722.5","732"],["06/03/2025","2.75","752.1","57428","755","732","732","752.1"],["09/03/2025","1.34","762.2","86993","775","762","775","762.2"],["10/03/2025","-1.13","753.6","83605","762.2","750","762.2","753.6"],["11/03/2025","-0.48","750","30675","750","750","750","750"],["12/03/2025","1.47","761","10912","761","725","725","761"],["13/03/2025","2.09","776.9","19042","776.9","761","761","776.9"],["17/03/2025","-0.38","788","13790","788","788","788","788"],["18/03/2025","-1.4","777","35998","777","777","777","777"],["19/03/2025","-1.99","761.5","35356","761.5","761.5","777","761.5"],["20/03/2025","-0.07","761","69289","761","761","761","761"],["23/03/2025","-4.07","730","87593","730","730","761","730"],["24/03/2025","0.19","731.4","13911","732","730","730","731.4"],["25/03/2025","0.49","735","12914","735","735","735","735"],["26/03/2025","0","735","7725","735","735","735","735"],["30/03/2025","0","739.1","25869","739.1","739.1","739.1","739.1"],["31/03/2025","-1.07","731.2","47525","745","730","745","731.2"],["01/04/2025","0.93","738","53690","738","738","738","738"],["02/04/2025","-0.14","737","14099","740","735","740","737"],["03/04/2025","-0.95","730","38325","730","730","737","730"],["06/04/2025","-1.81","716.8","28951","730","710","730","716.8"],["07/04/2025","0","716.8","21504","716.8","716.8","716.8","716.8"],["08/04/2025","2.26","733","5498","733","733","716.8","733"],["09/04/2025","0.27","735","29429","735","735","735","735"],["10/04/2025","0","735","63394","735","735","735","735"],["14/04/2025","-3.4","710","28407","710","710","735","710"],["15/04/2025","0.08","710.6","72815","739","710","739","710.6"],["16/04/2025","-1.08","702.9","74824","702.9","702.9","702.9","702.9"],["17/04/2025","0.01","703","22953","703","703","703","703"],["20/04/2025","4.98","738","24206","738","738","738","738"],["21/04/2025","-3.79","710","121603","710.2","710","710.2","710"],["22/04/2025","0","710","17466","710.1","710","710.1","710"],["23/04/2025","0.01","710.1","31955","710.1","710.1","710","710.1"],["24/04/2025","3","731.4","21942","731.4","731.4","731.4","731.4"],["27/04/2025","-0.03","731.2","70190","731.4","731","731.4","731.2"],["28/04/2025","1.2","740","98605","740","740","740","740"],["29/04/2025","-4.14","709.4","233855","725","700","700","709.4"],["04/05/2025","1.54","720.3","13794","725","719","719","720.3"],["05/05/2025","0","720.3","1945","720.3","720.3","720.3","720.3"],["06/05/2025","-1.33","710.7","14213","720.3","701","720.3","710.7"],["07/05/2025","0","710.7","0","710.7","710.7","710.7","710.7"],["08/05/2025","0","710.7","0","710.7","710.7","710.7","710.7"],["11/05/2025","0.89","717","9665","717","717","717","717"],["12/05/2025","-0.74","711.7","22902","717","710","710","711.7"],["13/05/2025","0.32","714","16472","715","711.7","711.7","714"],["14/05/2025","1.86","727.3","40284","730","720","720","727.3"],["15/05/2025","1.06","735","29407","735","727.3","727.3","735"],["18/05/2025","-2.72","715","15680","715","715","735","715"],["19/05/2025","0","715","42771","715","715","715","715"],["20/05/2025","1.79","727.8","53196","730","725","725","727.8"],["21/05/2025","-0.11","727","43620","727","727","727.8","727"],["22/05/2025","0.17","728.2","32770","730","728","730","728.2"],["25/05/2025","1.48","739","25865","739","739","739","739"],["26/05/2025","1.49","750","2738","750","750","750","750"],["27/05/2025","0","750","1995","750","750","750","750"],["28/05/2025","0","750","30000","750","750","750","750"],["29/05/2025","0","750","10118","750","750","750","750"],["03/06/2025","-0.09","749.3","7508","750","740","750","749.3"],["04/06/2025","-0.09","748.6","43","720","720","749.3","748.6"],["05/06/2025","0.12","749.5","49530","750","745","750","749.5"],["08/06/2025","-0.2","748","112372","748","748","748","748"],["09/06/2025","0","748","0","748","748","748","748"],["10/06/2025","0","748","0","748","748","748","748"],["11/06/2025","0","748","0","748","748","748","748"],["12/06/2025","0","748","2999","748","748","748","748"],["15/06/2025","-3.74","720","141053","748","720","748","720"],["16/06/2025","4.17","750","112500","750","750","720","750"],["17/06/2025","-0.08","749.4","34517","750","748","750","749.4"],["18/06/2025","0","749.4","56130","749.4","749.4","749.4","749.4"],["19/06/2025","-3.92","720","84607","720","720","720","720"],["22/06/2025","4.17","750","5250","750","750","750","750"],["23/06/2025","0","750","76913","750","750","750","750"],["24/06/2025","0","750","3750","750","750","750","750"],["25/06/2025","0","750","10290","750","750","750","750"],["26/06/2025","0","750","0","750","750","750","750"],["29/06/2025","0","750","21495","750","750","750","750"],["30/06/2025","-2.31","732.7","26195","733","732","733","732.7"],["01/07/2025","-4.52","699.6","18686","732.7","690","732.7","699.6"],["02/07/2025","0","699.6","36505","699.6","699.6","699.6","699.6"],["03/07/2025","5.06","735","64230","737","732","732","735"],["06/07/2025","0","735","12128","735","735","735","735"],["07/07/2025","0","735","18375","735","735","735","735"],["08/07/2025","2.04","750","104115","750","750","750","750"],["09/07/2025","-0.13","749","58055","749","749","749","749"],["10/07/2025","0.07","749.5","109029","750","749","750","749.5"],["13/07/2025","-0.05","749.1","10023","749.5","746.9","749.5","749.1"],["14/07/2025","-0.24","747.3","19018","749.1","746.9","749.1","747.3"],["15/07/2025","-0.12","746.4","247029","747.3","732","740","746.4"],["16/07/2025","0","746.4","11733","746.4","746.4","746.4","746.4"],["17/07/2025","-5.14","708","23498","746.4","702","746.4","708"],["20/07/2025","-0.78","702.5","127742","715","700","708","702.5"],["21/07/2025","-1.35","693","162658","702.5","675","702.5","693"],["22/07/2025","6.61","738.8","186253","750","675","675","738.8"],["23/07/2025","2.23","755.3","422204","765","700.5","738.8","755.3"],["24/07/2025","0.11","756.1","264920","760","735","755.3","756.1"],["27/07/2025","-0.98","748.7","169767","757","740","756.1","748.7"],["28/07/2025","-0.76","743","4607","748.7","728","748.7","743"],["29/07/2025","0.31","745.3","72690","748","725","743","745.3"],["30/07/2025","-0.12","744.4","231132","745.9","720","745.3","744.4"],["31/07/2025","-2.36","726.8","158787","760","713","744.4","726.8"],["04/08/2025","-1.09","718.9","68522","725.1","710","725.1","718.9"],["05/08/2025","-3.73","692.1","53674","718.9","650","718.9","692.1"],["06/08/2025","6.79","739.1","23562","748","730","748","739.1"],["07/08/2025","-7.21","685.8","141947","734","664.9","739.1","685.8"],["10/08/2025","-5.32","649.3","53666","685.8","640","685.8","649.3"],["11/08/2025","-3.76","624.9","324603","700","611","649.3","624.9"],["12/08/2025","-0.24","623.4","49668","677","619","624.9","623.4"],["13/08/2025","-1.6","613.4","89710","650.1","610","623.4","613.4"],["14/08/2025","1.87","624.9","176357","631.2","610","613.3","624.9"],["17/08/2025","-2.53","609.1","76069","655.6","602","624.9","609.1"],["18/08/2025","6.16","646.6","53847","665","609.1","609.1","646.6"],["19/08/2025","0.93","652.6","35347","665","625","625","652.6"],["20/08/2025","-1.16","645","69019","666","628","660","645"],["21/08/2025","-2.62","628.1","134326","667","620","645","628.1"],["24/08/2025","5.62","663.4","126537","670","624","624","663.4"],["25/08/2025","0.51","666.8","113426","670","663","664","666.8"],["26/08/2025","1.33","675.7","37165","680","666.8","666.8","675.7"],["27/08/2025","-1.29","667","64288","675.7","666","675.7","667"],["28/08/2025","0.4","669.7","36316","680","666","667","669.7"],["31/08/2025","0.12","670.5","8529","671","669.7","669.7","670.5"],["01/09/2025","0.67","675","24786","675","675","675","675"],["02/09/2025","3.41","698","55403","699","675","675","698"],["03/09/2025","-0.42","695.1","43887","699","695","695","695.1"],["04/09/2025","-2.75","676","137840","695.1","675","695.1","676"],["07/09/2025","-1.23","667.7","16065","676","640","676","667.7"],["08/09/2025","3.97","694.2","247452","700","650","667.7","694.2"],["09/09/2025","0","694.2","19700","696","654.3","694.2","694.2"],["10/09/2025","-5.52","655.9","143701","750","630","705","655.9"],["11/09/2025","-1.14","648.4","33664","655.9","645","655.9","648.4"],["14/09/2025","-2.31","633.4","102006","648.4","631","648.4","633.4"],["15/09/2025","-1.42","624.4","68878","637","620","633.4","624.4"],["16/09/2025","0.59","628.1","14559","633.4","620","620","628.1"],["17/09/2025","0.14","629","7548","630","628.1","628.1","629"],["18/09/2025","0","629","0","629","629","629","629"],["21/09/2025","-1.81","617.6","44220","621","600","629","617.6"],["25/09/2025","1.44","626.5","1262","631","631","617.6","626.5"],["28/09/2025","1.44","635.5","50736","652","626.5","626.5","635.5"],["29/09/2025","-3.05","616.1","17342","635","602.4","635","616.1"],["30/09/2025","3","634.6","54107","660","616.1","616.1","634.6"],["05/10/2025","-0.93","628.7","220468","730","623.4","634.6","628.7"],["08/10/2025","-0.35","626.5","9961","628","620","628.7","626.5"],["09/10/2025","3.08","645.8","298222","658","628.7","628.7","645.8"],["12/10/2025","-0.29","643.9","3825","644.6","630","645.8","643.9"],["15/10/2025","-3.71","620","79818","648","620","620","620"],["16/10/2025","-0.23","618.6","64051","646","610","646","618.6"],["19/10/2025","-3.78","595.2","97950","618.6","582","618.6","595.2"],["20/10/2025","-0.15","594.3","8023","615","585","615","594.3"],["21/10/2025","1.78","604.9","168623","648","594","594.3","604.9"],["22/10/2025","-2.46","590","293127","603","590","604.9","590"],["23/10/2025","-0.81","585.2","65812","588","585","590","585.2"],["26/10/2025","-0.63","581.5","19848","596","557","585.2","581.5"],["27/10/2025","2.77","597.6","61947","598","561.5","598","597.6"],["28/10/2025","-0.7","593.4","291","571","571","597.6","593.4"],["29/10/2025","-3.74","571.2","43815","590","571","593.4","571.2"],["30/10/2025","-2.7","555.8","61793","565","536","555.1","555.8"],["02/11/2025","-0.67","552.1","22736","555.1","551","555.1","552.1"],["03/11/2025","-0.38","550","53666","552.1","550","552.1","550"],["04/11/2025","-1.47","541.9","11011","550","506.3","550","541.9"],["05/11/2025","0","541.9","65989","560","540","541.9","541.9"],["06/11/2025","-2.57","528","84265","540","520","540","528"],["09/11/2025","-3.31","510.5","170880","515","510","512","510.5"],["10/11/2025","0.88","515","312111","539.8","500","510.5","515"],["11/11/2025","1.84","524.5","85505","526.9","505","505","524.5"],["12/11/2025","1.03","529.9","285940","545","520","530","529.9"],["13/11/2025","-0.92","525","52505","525.1","525","525","525"],["16/11/2025","0","525","171985","525","524","525","525"],["17/11/2025","0","525","82808","525","525","525","525"],["18/11/2025","-2.32","512.8","19213","524","487.1","524","512.8"],["19/11/2025","-2.4","500.5","93855","512","500","512.8","500.5"],["20/11/2025","-0.84","496.3","176463","500.5","490","500.5","496.3"],["23/11/2025","-2.06","486.1","90521","495","480","496.3","486.1"],["24/11/2025","-0.97","481.4","12636","486.1","475","486.1","481.4"],["25/11/2025","-0.5","479","238856","539","470","481.4","479"],["26/11/2025","-4.61","456.9","116852","494.8","455","494.8","456.9"],["27/11/2025","8.56","496","37813","496.9","456.9","456.9","496"],["30/11/2025","-0.26","494.7","15964","496","482","495","494.7"],["01/12/2025","-3.76","476.1","120528","525","476","494.7","476.1"],["02/12/2025","-6.76","443.9","336667","480","440","476.1","443.9"],["03/12/2025","-5.14","421.1","275986","462.9","416.5","440","421.1"],["04/12/2025","-1.09","416.5","232471","460.9","400","425","416.5"],["07/12/2025","4.49","435.2","67018","450","414.9","416.5","435.2"],["08/12/2025","1.61","442.2","77163","476.9","435.2","435.2","442.2"],["09/12/2025","0.61","444.9","29471","464.2","420","442.2","444.9"],["10/12/2025","2.99","458.2","44269","470","450","444.9","458.2"],["11/12/2025","2.92","471.6","65995","475.9","458.2","458.2","471.6"],["14/12/2025","2.54","483.6","171591","506.5","471.8","471.8","483.6"],["15/12/2025","-0.45","481.4","68796","506.5","480","483.6","481.4"],["16/12/2025","1.25","487.4","26567","495.4","481.4","481.4","487.4"],["17/12/2025","5.89","516.1","85732","520","476","476","516.1"],["18/12/2025","-3.97","495.6","338049","517","474","517","495.6"],["21/12/2025","-0.44","493.4","78157","508","485","508","493.4"],["22/12/2025","-4.13","473","89300","493.4","473","493.4","473"],["23/12/2025","-2.75","460","855446","484","455","473","460"],["24/12/2025","1.74","468","134957","480","460","460","468"],["25/12/2025","0.66","471.1","59778","490","470","470","471.1"],["28/12/2025","-0.23","470","362232","480","463.8","471.1","470"],["29/12/2025","-1.3","463.9","148304","470","460","465","463.9"],["30/12/2025","4.1","482.9","93256","494.7","460","464.2","482.9"],["31/12/2025","0.21","483.9","148981","492.9","482","482","483.9"],["01/01/2026","-0.85","479.8","147162","495","465","491.9","479.8"],["05/01/2026","-0.33","478.2","41530","479.8","470","479.8","478.2"],["06/01/2026","3.09","493","401989","496.6","470","478.2","493"],["07/01/2026","0","493","240893","515","492","500","493"],["08/01/2026","1.62","501","96464","512.7","470.2","470.2","501"],["12/01/2026","-0.95","501.6","226048","515","499.8","508","501.6"],["13/01/2026","-0.52","499","201038","501.6","497","500","499"],["14/01/2026","1.02","504.1","101962","510","495","495","504.1"],["15/01/2026","-5.42","476.8","107763","495.1","475.1","495","476.8"],["19/01/2026","0.16","492.2","37719","493.1","491.4","491.4","492.2"],["20/01/2026","0.37","494","51921","494","491.4","494","494"],["21/01/2026","0.2","495","556957","515","494","494","495"],["22/01/2026","-0.1","494.5","643167","515","492","495","494.5"],["26/01/2026","4.87","514.7","60874","514.9","490.8","490.8","514.7"],["27/01/2026","-0.85","510.3","156562","514","510","514.7","510.3"],["28/01/2026","-1.55","502.4","99955","513.8","500.1","500.1","502.4"],["29/01/2026","-0.06","502.1","337297","509.9","500","502.4","502.1"],["02/02/2026","0.12","506","246582","506.1","490","506.1","506"],["03/02/2026","-0.02","505.9","171219","510","500","506","505.9"],["04/02/2026","2.79","520","272740","540","490","500","520"],["05/02/2026","-4.25","497.9","171246","520","492.1","520","497.9"],["09/02/2026","10.41","566.6","431702","585","505.1","525","566.6"],["10/02/2026","3.37","585.7","654381","596","555.9","560","585.7"],["11/02/2026","2.24","598.8","342206","601.8","570","595.9","598.8"],["12/02/2026","-2.4","584.4","204577","602","579.9","598.8","584.4"],["16/02/2026","2.82","591.2","102043","602","575","575","591.2"],["17/02/2026","0.44","593.8","154979","603","574.1","591.2","593.8"],["18/02/2026","1.35","601.8","395419","611","566","593.8","601.8"],["19/02/2026","-0.35","599.7","228584","605","582.4","601.8","599.7"],["23/02/2026","1.05","604.2","734290","607","575","582.4","604.2"],["24/02/2026","-3.79","581.3","96888","604.2","581","604.2","581.3"],["25/02/2026","0.19","582.4","24128","601.8","581","601.8","582.4"],["26/02/2026","-1.75","572.2","161714","590","568","582.4","572.2"],["02/03/2026","4.95","600.5","849272","604","584","584","600.5"],["04/03/2026","-4.98","570.6","594853","609.5","554.8","600.5","570.6"],["05/03/2026","3.73","591.9","386586","605","555","570.6","591.9"],["09/03/2026","-0.21","580","177965","602","556","556","580"],["10/03/2026","-0.53","576.9","15162","580","570","580","576.9"],["11/03/2026","-0.92","571.6","137982","576","555","576.9","571.6"],["12/03/2026","-1.63","562.3","62583","570","555","571.6","562.3"],["16/03/2026","-0.07","557.6","19984","558","557.5","558","557.6"],["17/03/2026","-1.43","549.6","103919","557.6","544.6","557.6","549.6"],["18/03/2026","-3.57","530","76309","545","525.1","549.6","530"],["19/03/2026","-0.36","528.1","22668","530","528","528","528.1"],["23/03/2026","-3.84","503.3","174597","510","500","501","503.3"],["24/03/2026","-3.87","483.8","71282","499","480","499","483.8"],["25/03/2026","-0.25","482.6","76962","483.8","466","483.8","482.6"],["26/03/2026","-0.04","482.4","10999","482.5","482.3","482.6","482.4"],["30/03/2026","-1.84","473.5","103347","510","462","482.4","473.5"],["31/03/2026","-0.21","472.5","47082","473","470","470","472.5"],["06/04/2026","0","476.4","230846","500","476.4","476.4","476.4"],["09/04/2026","-1.18","470.8","93324","476.4","469","476.4","470.8"],["13/04/2026","8.61","511","205689","520","461","470.5","511"],["14/04/2026","1.86","520.5","160458","537","500","511","520.5"],["15/04/2026","-5.98","489.4","177608","513","480","520.5","489.4"],["16/04/2026","0.88","493.7","20949","520","480","489.4","493.7"],["20/04/2026","-3.02","478.9","361544","493.8","420.1","493.8","478.9"],["23/04/2026","1.55","486.3","69853","493.8","470","470","486.3"],["27/04/2026","-3.24","478.3","22980","494.3","470","494.3","478.3"],["28/04/2026","2.74","491.4","70018","499.9","457","478.3","491.4"],["29/04/2026","-0.45","489.2","86917","499.9","475.4","491.4","489.2"],["30/04/2026","1.08","494.5","2052","496.2","482","489.2","494.5"],["04/05/2026","-0.62","484","62169","487","467","487","484"],["05/05/2026","-0.1","483.5","2007","483.5","483.5","483.5","483.5"],["06/05/2026","-0.68","480.2","23646","481.9","478.9","483.5","480.2"],["07/05/2026","-4.21","460","147388","472","436","470.5","460"],["11/05/2026","-1.42","480.1","95085","487","461","487","480.1"],["12/05/2026","0.98","484.8","35771","495","476","480","484.8"],["13/05/2026","-7.08","450.5","46801","478.9","440","484.8","450.5"],["14/05/2026","-2.15","440.8","245795","479","440","450.5","440.8"],["18/05/2026","-1.23","433.3","110168","470","427.3","438.7","433.3"],["19/05/2026","-0.25","432.2","11457","433.3","429.8","433.3","432.2"],["20/05/2026","1.78","439.9","109500","450","401.3","432.2","439.9"],["25/05/2026","-0.43","438","429686","457","438","439.9","438"],["26/05/2026","0.84","441.7","17182","447.3","439.9","438","441.7"],["27/05/2026","0.36","443.3","24172","453","439","439","443.3"],["28/05/2026","-0.61","440.6","8688","453.9","415","443.3","440.6"],["01/06/2026","0.54","446.6","34378","459","425.2","444.2","446.6"],["02/06/2026","-4.66","425.8","13195","450","422","446.6","425.8"],["03/06/2026","3.52","440.8","78623","456.8","420","427","440.8"],["04/06/2026","0.45","442.8","39004","457.8","428.9","440.8","442.8"],["08/06/2026","-5.06","416.3","41673","437.9","416","438.5","416.3"],["09/06/2026","3.53","431","107221","450","416.4","416.3","431"],["10/06/2026","5.75","455.8","111376","458.9","430.8","431","455.8"],["11/06/2026","0.99","460.3","33609","500","450","455.8","460.3"],["15/06/2026","9.73","458.8","164702","460","401.2","418.1","458.8"],["16/06/2026","-0.15","458.1","2808","458.8","457.9","458.8","458.1"],["17/06/2026","-1.72","450.2","423","422.5","422.5","458.1","450.2"],["18/06/2026","-0.49","448","124155","467","415","450.2","448"],["22/06/2026","0","448","470","448","448","448","448"],["23/06/2026","0","448","0","448","448","448","448"],["24/06/2026","1.07","452.8","25668","458","448","448","452.8"],["25/06/2026","-6.01","425.6","11126","449.9","424.5","452.8","425.6"],["29/06/2026","2.15","436.4","1131","444.3","423.7","423.7","436.4"],["30/06/2026","0","436.4","9997","436.4","436.3","436.4","436.4"],["01/07/2026","-1.67","429.1","34172","440.1","425","436.4","429.1"],["02/07/2026","0.07","429.4","9091","438.5","418","418","429.4"],["06/07/2026","0.19","430.2","27450","440","429.9","440","430.2"],["07/07/2026","1.74","437.7","7026","440","430","430.2","437.7"],["08/07/2026","1.76","445.4","84471","447.2","440","437.7","445.4"],["09/07/2026","-5.1","422.7","76159","445.9","418","445.4","422.7"],["13/07/2026","-4.13","422.1","29963","440.3","421","440.3","422.1"],["14/07/2026","3.58","437.2","19494","444.4","435","435","437.2"],["15/07/2026","0.62","439.9","5059","440","407.1","440","439.9"],["16/07/2026","0.95","444.1","13848","460","439.9","439.9","444.1"]]
×
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
אלביט נדל"ן
מספר נייר
1081116
סימול
אלנל
ISIN
IL0010811169
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
