נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","0.43","684.1091","73294","730","723","725.8","728.9"],["05/09/2016","-1.19","675.9437","117024","730","719","728.9","720.2"],["06/09/2016","0.67","680.4488","231856","750","725","720.2","725"],["07/09/2016","-1.16","672.5649","82328","724","715","725","716.6"],["08/09/2016","1.2","680.6365","263844","726.2","716.6","716.6","725.2"],["11/09/2016","-1.19","672.5649","64560","723.9","716","725.2","716.6"],["12/09/2016","-0.61","668.4353","19650","712.3","712.2","716.6","712.2"],["13/09/2016","0.11","669.1862","7130","713","713","712.2","713"],["14/09/2016","1","675.8499","111861","725","720","725","720.1"],["15/09/2016","-0.28","673.9728","76168","718.1","718","720.1","718.1"],["18/09/2016","-0.75","668.9046","25245","713","712.1","718.1","712.7"],["19/09/2016","0.06","669.28","47905","715","712.1","712.7","713.1"],["20/09/2016","-0.25","667.5906","11239","711.3","711.3","711.3","711.3"],["21/09/2016","-1.45","657.9236","106754","710.1","701","711.3","701"],["22/09/2016","0.57","661.6778","7050","705","705","701","705"],["25/09/2016","0.3","663.6487","217040","709","707","705","707.1"],["26/09/2016","-2.53","646.8487","226757","707","685","707.1","689.2"],["27/09/2016","0.45","649.7582","27021","699.9","681.1","689.2","692.3"],["28/09/2016","-1.52","639.9034","26155","683","680","692.3","681.8"],["29/09/2016","0.47","642.9068","52676","690","685","681.8","685"],["05/10/2016","2.19","656.985","1947480","700","695","685","700"],["06/10/2016","0","656.985","18228","700","700","700","700"],["09/10/2016","0","656.985","0","700","700","700","700"],["10/10/2016","0","656.985","12586","700","700","700","700"],["13/10/2016","-0.64","652.7615","30670","705","693","700","695.5"],["18/10/2016","0.85","658.299","6327","718","690.5","695.5","701.4"],["19/10/2016","-2.57","641.4051","28360","701","681","701.4","683.4"],["20/10/2016","0","641.4051","0","683.4","683.4","683.4","683.4"],["25/10/2016","0.03","641.5928","45332","683.7","683.5","683.4","683.6"],["26/10/2016","2.69","658.8621","9934","708.9","700","683.6","702"],["27/10/2016","-1.7","647.6934","17171","701.5","682.2","702","690.1"],["30/10/2016","1.04","654.4509","49099","716.6","685","690.1","697.3"],["31/10/2016","0.82","659.8007","16627","722","700","697.3","703"],["01/11/2016","0","659.8007","0","703","703","703","703"],["02/11/2016","-1.72","648.4442","33654","691.3","690","703","690.9"],["03/11/2016","1.38","657.3604","72311","705","699.9","703","700.4"],["06/11/2016","-2.5","640.9358","186732","700.1","680","700.4","682.9"],["07/11/2016","0.81","646.0978","152834","725","682.9","682.9","688.4"],["08/11/2016","0","646.0978","27606","688.5","688.4","688.4","688.4"],["09/11/2016","0","646.0978","0","688.4","688.4","688.4","688.4"],["10/11/2016","0.25","647.6934","48060","724.9","680","688.4","690.1"],["13/11/2016","0","647.6934","3036","690.1","690.1","690.1","690.1"],["14/11/2016","0","647.6934","34171","699.9","684.9","690.1","690.1"],["15/11/2016","0","647.6934","0","690.1","690.1","690.1","690.1"],["16/11/2016","-1.68","636.8062","69335","690","676.4","690.1","678.5"],["17/11/2016","0","636.8062","11684","678.5","678.5","678.5","678.5"],["20/11/2016","1.65","647.3179","58063","695","675","678.5","689.7"],["21/11/2016","1.84","659.2375","6462","707","695","689.7","702.4"],["22/11/2016","-0.71","654.5448","30219","700","695.6","702.4","697.4"],["23/11/2016","-0.37","652.1045","29668","697.4","675.2","697.4","694.8"],["24/11/2016","0","652.1045","0","694.8","694.8","694.8","694.8"],["27/11/2016","-0.49","648.9135","58412","705","680","705","691.4"],["28/11/2016","-2.55","632.395","117181","677","672.1","691.4","673.8"],["29/11/2016","-0.04","632.1134","110513","674","673","673.8","673.5"],["30/11/2016","1.05","638.7771","184752","684.3","660","673.5","680.6"],["01/12/2016","-1.35","630.1425","46328","675","670","680.6","671.4"],["04/12/2016","-0.54","626.7637","42071","675","665","671.4","667.8"],["05/12/2016","0.27","628.4531","85303","670","650","667.8","669.6"],["06/12/2016","-1.39","619.7246","14983","661","660","669.6","660.3"],["07/12/2016","0.83","624.8866","75500","667","657","660.3","665.8"],["08/12/2016","-0.78","620.0061","103919","665.1","660","665","660.6"],["11/12/2016","1.5","629.2978","34645","671","670.4","660.6","670.5"],["12/12/2016","0.6","633.052","2063925","674.5","671","670.5","674.5"],["13/12/2016","-1.35","624.5112","103879","673.9","660.4","674.5","665.4"],["14/12/2016","0","624.5112","0","665.4","665.4","665.4","665.4"],["15/12/2016","-0.8","619.5369","60731","665.4","655","665.4","660.1"],["18/12/2016","0","619.5369","0","660.1","660.1","660.1","660.1"],["19/12/2016","-0.92","613.8117","72963","660.2","643.2","660.1","654"],["20/12/2016","0.57","617.2843","9405","661","650.1","654","657.7"],["21/12/2016","2.45","632.395","22464","679.5","660","660","673.8"],["22/12/2016","1.14","639.6218","16287","687.5","674.5","673.8","681.5"],["25/12/2016","-1.47","630.2363","3895","681","662","681.5","671.5"],["26/12/2016","-0.22","628.8285","38237","670","670","671.5","670"],["27/12/2016","2.22","642.8129","1986","684.9","684.9","670","684.9"],["28/12/2016","-1.01","636.3369","61665","686","675","684.9","678"],["29/12/2016","-0.25","634.7414","148618","686","642.8","678","676.3"],["01/01/2017","0.28","636.5246","69363","680","673","676.3","678.2"],["02/01/2017","0.47","639.528","49915","689","678.2","678.2","681.4"],["03/01/2017","0.43","642.2498","34604","689.9","682.5","681.4","684.3"],["04/01/2017","1.67","652.9492","82758","729.8","695","684.3","695.7"],["05/01/2017","2.77","671.0633","115415","720","714.8","695.7","715"],["08/01/2017","0.01","671.1571","112047","715.2","704","705","715.1"],["09/01/2017","2.89","690.5851","102142","750","724","715.1","735.8"],["10/01/2017","-1.47","680.4488","116109","734","720","735.8","725"],["11/01/2017","-0.46","677.3515","166765","725","710.1","725","721.7"],["12/01/2017","-1.47","667.4029","2844","711.1","711.1","721.7","711.1"],["15/01/2017","1.25","675.756","125305","720","711","711.1","720"],["16/01/2017","1.32","684.6722","28485","730","728","720","729.5"],["17/01/2017","-4.04","656.985","113151","727.7","700","729.5","700"],["18/01/2017","4.41","685.9862","84482","739.9","719.9","700","730.9"],["19/01/2017","0.57","689.9281","66085","739.8","735","730.9","735.1"],["22/01/2017","-2.72","671.1571","22733","715.2","715.1","735.1","715.1"],["23/01/2017","0.76","676.2253","69980","730","720","715.1","720.5"],["24/01/2017","1.18","684.203","54540","732","728","728","729"],["25/01/2017","2.26","699.689","157949","746.5","730","730","745.5"],["26/01/2017","-0.47","696.4041","213742","751.3","740.1","750","742"],["29/01/2017","2.61","714.612","1616","769.7","769.7","769.7","761.4"],["30/01/2017","0","714.612","0","761.4","761.4","761.4","761.4"],["31/01/2017","0.79","720.2433","1617","769.9","769.9","761.4","767.4"],["01/02/2017","-0.55","716.3014","334965","810","761","796.6","763.2"],["02/02/2017","3.35","740.3282","83402","792.5","785.6","792.5","788.8"],["05/02/2017","0.76","745.9595","357582","798.7","788","790","794.8"],["06/02/2017","0.1","746.7104","27090","801.8","779.1","794.8","795.6"],["07/02/2017","0.88","753.2802","53335","809.9","781.4","781.4","802.6"],["08/02/2017","1.86","767.2646","712876","819","794.9","800.1","817.5"],["09/02/2017","6.51","817.1955","2082149","870.7","791","817.5","870.7"],["12/02/2017","-2.66","795.4211","646290","864","821.1","870.7","847.5"],["13/02/2017","-3.61","766.7015","1218102","850","815","847.5","816.9"],["14/02/2017","-0.37","763.8858","1013180","814.5","765","785.6","813.9"],["15/02/2017","1.23","773.2713","248045","825.1","813","813.9","823.9"],["16/02/2017","-1.78","759.4747","97896","824","800.2","824","809.2"],["19/02/2017","1.29","769.2356","132937","826.5","810","809.2","819.6"],["20/02/2017","0.05","769.611","112245","826","814.4","819.6","820"],["21/02/2017","2.26","786.9742","143445","848","826.5","826.5","838.5"],["22/02/2017","-1.13","778.058","173032","849","822","838.5","829"],["23/02/2017","-1.91","763.2289","206564","823","810.1","829","813.2"],["26/02/2017","0.69","768.4847","60819","821.3","809.1","813.2","818.8"],["27/02/2017","-2.14","752.0601","112249","814.5","800","818.8","801.3"],["28/02/2017","1.09","760.2255","182198","810","795.1","801.3","810"],["01/03/2017","0.9","767.0769","178987","822.3","800","810","817.3"],["02/03/2017","0.27","769.1417","99112","822.3","813.1","817.3","819.5"],["05/03/2017","0.28","771.3004","294501","830","815","830","821.8"],["06/03/2017","-0.75","765.4814","46524","821.5","805.7","821.8","815.6"],["07/03/2017","-1.57","753.4679","121885","811.7","799","815.6","802.8"],["08/03/2017","-0.32","751.0277","44195","805.6","795","805","800.2"],["09/03/2017","0.04","751.3093","246408","808.2","786.6","800.2","800.5"],["13/03/2017","0.12","752.2478","79202","803.5","786.4","800.5","801.5"],["14/03/2017","0.19","753.6557","80033","812","801.5","801.5","803"],["15/03/2017","1","761.1641","123949","812","787.1","803","811"],["16/03/2017","1.1","769.5171","267676","820","795.5","811","819.9"],["19/03/2017","-0.05","769.1417","137214","820","811","819.9","819.5"],["20/03/2017","-0.57","764.7305","156416","832","806","819.5","814.8"],["21/03/2017","0.6","769.3294","45143","822.9","815","814.8","819.7"],["22/03/2017","-0.7","763.9797","134021","817","810","819.7","814"],["23/03/2017","-0.5","760.1316","174281","814","804","814","809.9"],["26/03/2017","-0.1","759.3808","18359","809.9","809.1","809.9","809.1"],["27/03/2017","-0.91","752.4355","29672","807.9","793","809.1","801.7"],["28/03/2017","0.36","755.1573","55636","805.2","800.3","801.7","804.6"],["29/03/2017","0.05","755.5328","249132","805","796.1","804.6","805"],["30/03/2017","7.42","811.5642","1525165","869","805","805","864.7"],["02/04/2017","-4.04","778.8088","683061","879.9","827","879.9","829.8"],["03/04/2017","-1.18","769.611","338479","837.7","820","829.8","820"],["04/04/2017","-1.57","757.5037","478587","828.1","805","820","807.1"],["05/04/2017","-0.9","750.6523","885915","815","796.6","807.1","799.8"],["06/04/2017","-4.98","713.298","1547751","796","740","799.8","760"],["09/04/2017","2.28","729.5349","84795","787.4","760","760","777.3"],["12/04/2017","0.4","732.4444","91807","785.5","775","777.3","780.4"],["13/04/2017","-0.17","731.2243","77848","780.2","778.9","780.4","779.1"],["18/04/2017","-2.57","712.4533","811943","779.1","732.4","779.1","759.1"],["19/04/2017","0.95","719.2109","4935","766.3","766.3","759.1","766.3"],["20/04/2017","0.16","720.3371","26356","773.9","760.1","766.3","767.5"],["23/04/2017","1.08","728.1271","35848","778.9","770","767.5","775.8"],["24/04/2017","0.76","733.6645","281810","800.1","781.3","775.8","781.7"],["25/04/2017","1.64","745.678","39716","798.3","785","785","794.5"],["26/04/2017","1.89","759.7562","71898","810.2","805.6","794.5","809.5"],["27/04/2017","0.9","766.6076","24544","819","809.9","809.5","816.8"],["30/04/2017","1.55","778.5272","45190","834.1","827.9","816.8","829.5"],["03/05/2017","1.62","791.1038","106659","848","837","829.5","842.9"],["04/05/2017","0.94","798.5183","193527","852","845.5","842.9","850.8"],["07/05/2017","-1.26","788.4759","33885","850.8","832.8","850.8","840.1"],["08/05/2017","-1.48","776.8378","280091","848","826","840.1","827.7"],["09/05/2017","-0.1","776.087","155538","828","820.1","827.7","826.9"],["10/05/2017","0.12","777.0255","52482","828","827.9","826.9","827.9"],["11/05/2017","-0.05","776.6501","55459","828","822","827.9","827.5"],["14/05/2017","0.91","783.6893","219819","838.3","827.7","827.7","835"],["15/05/2017","0.54","787.9127","95193","847.6","835","835","839.5"],["16/05/2017","2.1","804.4312","130697","862.3","841","839.5","857.1"],["17/05/2017","0.22","806.2145","174068","865","854.8","857.1","859"],["18/05/2017","-1.91","790.8222","74350","862.5","836.3","859","842.6"],["21/05/2017","1.51","802.7418","99215","860.1","844","842.6","855.3"],["22/05/2017","0.77","808.9362","126415","867.3","856.2","855.3","861.9"],["23/05/2017","1.21","818.6972","122724","875","855.2","861.9","872.3"],["24/05/2017","0.24","820.6681","2501","874.4","874.4","872.3","874.4"],["25/05/2017","0.07","821.2313","207571","875","863","874.4","875"],["28/05/2017","-0.57","816.5385","162433","900","870","875","870"],["29/05/2017","-3.07","791.4792","74182","866","834.8","866","843.3"],["01/06/2017","0.08","792.1362","230571","844","828.6","843.3","844"],["04/06/2017","0.31","794.5764","21310","854.5","844.1","844","846.6"],["05/06/2017","0.86","801.4278","80296","854.3","846.6","846.6","853.9"],["06/06/2017","-3.42","774.0222","98641","854.3","820.8","853.9","824.7"],["07/06/2017","-0.15","772.8959","159264","835.3","820.5","824.7","823.5"],["08/06/2017","-0.43","769.611","137761","823.6","817","823.5","820"],["11/06/2017","1.82","783.5954","57460","835.9","829.7","820","834.9"],["12/06/2017","0.52","787.6312","28467","840.1","831.8","834.9","839.2"],["13/06/2017","0","787.6312","0","839.2","839.2","839.2","839.2"],["14/06/2017","-0.14","786.5049","6989","843.5","835","839.2","838"],["15/06/2017","-0.48","782.7507","8824","838","824","838","834"],["18/06/2017","3.31","808.6547","177297","869","834","834","861.6"],["19/06/2017","1.56","821.2313","180425","876.1","861.7","861.6","875"],["20/06/2017","0.11","822.1698","80557","876.3","876","875","876"],["21/06/2017","-0.98","814.0983","13956","873.9","858.5","876","867.4"],["22/06/2017","0","814.0983","0","867.4","867.4","867.4","867.4"],["25/06/2017","-0.01","814.0044","4493","867.3","867.3","867.4","867.3"],["26/06/2017","-0.17","812.5966","45896","867","865","867.3","865.8"],["27/06/2017","-2.92","788.8513","155586","858.9","830","865.8","840.5"],["28/06/2017","-1.12","780.0289","109351","839.2","823.7","840.5","831.1"],["29/06/2017","0.42","783.3138","19505","840","822.2","831.1","834.6"],["02/07/2017","1.25","793.0748","51759","845","840","844.6","845"],["03/07/2017","0.36","795.8904","109665","854.9","845.8","846","848"],["04/07/2017","0.29","798.2368","59704","853","847.3","848","850.5"],["05/07/2017","-0.28","795.9843","84448","857.8","840.1","850.5","848.1"],["06/07/2017","0.28","798.2368","128417","854.4","840","848.1","850.5"],["09/07/2017","0.51","802.2725","62246","858.2","851.1","850.5","854.8"],["10/07/2017","-0.35","799.4569","65363","867.4","850.3","854.8","851.8"],["11/07/2017","1.33","810.0625","126001","869.9","851.5","851.8","863.1"],["12/07/2017","0.82","816.7262","61429","873.5","858.6","871.7","870.2"],["13/07/2017","0","816.7262","1679","870.2","870.2","870.2","870.2"],["16/07/2017","-0.1","815.8815","11465","870","863.9","870.2","869.3"],["17/07/2017","-0.47","812.0335","23464","875.8","852.7","869.3","865.2"],["18/07/2017","-0.52","807.81","8228","860.7","860.7","860.7","860.7"],["19/07/2017","0.08","808.467","17003","863","860","860.7","861.4"],["20/07/2017","0.33","811.0949","28768","870","862","861.4","864.2"],["23/07/2017","0.03","811.3765","68070","868.5","864.1","864.2","864.5"],["24/07/2017","-0.05","811.0011","189223","870","851.6","864.5","864.1"],["25/07/2017","1.84","825.924","82510","880.1","875","875","880"],["26/07/2017","-1.49","813.629","80364","880","860.5","880","866.9"],["27/07/2017","0.48","817.5709","9417","876.3","867","866.9","871.1"],["30/07/2017","-0.68","812.0335","47556","876.2","855.8","871.1","865.2"],["31/07/2017","-0.53","807.7161","58195","865.1","850.1","865.2","860.6"],["02/08/2017","-0.64","802.5541","103154","860.7","850","860.6","855.1"],["03/08/2017","2.79","824.9855","370606","880.7","860","855.1","879"],["06/08/2017","0.09","825.7363","128828","887","875.9","879","879.8"],["07/08/2017","0.7","831.5553","83115","890","877.5","879.8","886"],["08/08/2017","-2.66","809.4055","44051","880","834.6","886","862.4"],["09/08/2017","-2.52","789.039","59688","862.4","839.9","862.4","840.7"],["10/08/2017","-0.63","784.0647","26691","842.7","830","830","835.4"],["13/08/2017","0.86","790.8222","17096","849.1","835.3","835.3","842.6"],["14/08/2017","0.83","797.3921","64486","855.2","842.6","842.6","849.6"],["15/08/2017","0.93","804.8066","99025","869","845","849.6","857.5"],["16/08/2017","-0.65","799.5507","141844","857","841","857.5","851.9"],["17/08/2017","0.25","801.5217","41028","864.8","841.7","851.9","854"],["20/08/2017","0.33","804.1496","44078","874","848.2","854","856.8"],["21/08/2017","-0.15","802.9295","57692","859.4","854","856.8","855.5"],["22/08/2017","-1.34","792.1362","108397","854.8","837.4","855.5","844"],["23/08/2017","0","792.1362","6727","844","844","844","844"],["24/08/2017","0.56","796.5474","140663","850","843.9","844","848.7"],["27/08/2017","-2.79","774.3038","361594","845.8","823.3","848.7","825"],["28/08/2017","0.02","774.4915","22990","825.6","819.8","825","825.2"],["29/08/2017","-1.54","762.5719","96431","818","808.7","825.2","812.5"],["30/08/2017","-1.91","748.0244","237038","817","795","812.5","797"],["31/08/2017","-0.59","743.6132","65773","799.8","790","797","792.3"],["03/09/2017","-1.34","733.6645","50978","786","778","792.3","781.7"],["04/09/2017","0.46","737.0433","22521","789.9","780","781.7","785.3"],["05/09/2017","0.01","737.1372","7649","785.4","785.3","785.3","785.4"],["06/09/2017","0.48","740.7037","15373","797.3","783.3","785.4","789.2"],["07/09/2017","-1.88","726.8131","64791","778","770","789.2","774.4"],["10/09/2017","0.14","727.8455","15122","776","774.9","774.4","775.5"],["11/09/2017","0.79","733.5707","16696","791","775.5","775.5","781.6"],["12/09/2017","2.21","749.8076","28530","809","775.7","781.6","798.9"],["13/09/2017","0.81","755.9082","21658","811","798.8","798.9","805.4"],["14/09/2017","0.58","760.3194","27820","813","808","805.4","810.1"],["17/09/2017","0","760.3194","1021","810.1","810.1","810.1","810.1"],["18/09/2017","-1.89","745.9595","313548","796","794","810.1","794.8"],["19/09/2017","0.29","748.1182","33614","802","794.6","794.8","797.1"],["24/09/2017","0.38","750.9339","8201","805.6","797.1","797.1","800.1"],["25/09/2017","0.14","751.9663","32616","805.1","799","800.1","801.2"],["26/09/2017","2.22","768.6725","41090","828","785.4","801.2","819"],["27/09/2017","-0.04","768.3909","30359","823.5","817","819","818.7"],["28/09/2017","-0.55","764.1674","5170","819.6","808","818.7","814.2"],["01/10/2017","-0.5","760.3194","66040","812.7","810.1","814.2","810.1"],["02/10/2017","0.02","760.5071","16652","816.6","810.1","810.1","810.3"],["03/10/2017","-0.47","756.9406","14831","810.3","802","810.3","806.5"],["08/10/2017","1.03","764.7305","15465","815.6","813.3","806.5","814.8"],["09/10/2017","-0.26","762.7596","49727","813","808","814.8","812.7"],["10/10/2017","-0.06","762.2903","3013","816.8","812","812.7","812.2"],["15/10/2017","0.26","764.2613","16669","815","812.2","812.2","814.3"],["16/10/2017","0","764.2613","5611","814.3","814.3","814.3","814.3"],["17/10/2017","-0.86","757.6914","8994","811","800","814.3","807.3"],["18/10/2017","0.02","757.8791","65121","813.9","798.5","807.3","807.5"],["19/10/2017","-1.35","747.6489","32039","806.9","795.2","807.5","796.6"],["22/10/2017","0.48","751.2154","25814","800.7","800","796.6","800.4"],["23/10/2017","-0.6","746.7104","11282","800","790","800.4","795.6"],["24/10/2017","-1.7","734.04","39134","795.6","779.7","795.6","782.1"],["25/10/2017","-0.31","731.7874","13248","781.9","770.2","782.1","779.7"],["26/10/2017","1.17","740.3282","12186","792.6","783","779.7","788.8"],["29/10/2017","0.03","740.516","25697","789","788.8","788.8","789"],["30/10/2017","1.18","749.2445","82044","802","795","789","798.3"],["31/10/2017","1.43","759.9439","30314","826.9","808.5","798.3","809.7"],["01/11/2017","2","775.1484","57229","826.1","822","809.7","825.9"],["02/11/2017","-0.75","769.3294","32797","825.9","817","825.9","819.7"],["05/11/2017","-0.57","764.9183","12404","818","810","818","815"],["06/11/2017","0","764.9183","14956","815.1","815","815","815"],["07/11/2017","-0.65","759.9439","142991","815","807","815","809.7"],["08/11/2017","-1.35","749.7137","12214","800","797","809.7","798.8"],["09/11/2017","-0.33","747.2735","19602","798.8","792","798.8","796.2"],["12/11/2017","-0.31","744.9271","16977","800.2","792.1","796.2","793.7"],["13/11/2017","-0.44","741.6422","51663","793.7","788","793.7","790.2"],["14/11/2017","-0.01","741.5484","93567","794.4","784","790.2","790.1"],["15/11/2017","-0.41","738.545","6027","788.5","786","790.1","786.9"],["16/11/2017","0.56","742.6746","11292","795.6","786.9","786.9","791.3"],["19/11/2017","-0.01","742.5808","43751","791.2","790.1","791.3","791.2"],["20/11/2017","0.19","743.9886","3591","794.5","791.2","791.2","792.7"],["21/11/2017","-0.72","738.6389","41853","790","777.1","792.7","787"],["22/11/2017","1.52","749.9015","3316","799","799","787","799"],["23/11/2017","0.99","757.316","4236","809.8","803.3","799","806.9"],["26/11/2017","0","757.316","121","806.9","806.9","806.9","806.9"],["27/11/2017","-0.04","757.0344","12437","807","790.9","806.9","806.6"],["28/11/2017","-0.83","750.7461","96472","800.2","795","806.6","799.9"],["29/11/2017","0.84","757.0344","137121","809","800","799.9","806.6"],["30/11/2017","2.5","775.9931","172454","850","818.9","818.9","826.8"],["03/12/2017","-2","760.5071","104758","813.3","806.9","826.8","810.3"],["04/12/2017","-1.26","750.9339","14386","800.1","800.1","810.3","800.1"],["05/12/2017","0","750.9339","3985","800.1","800.1","800.1","800.1"],["06/12/2017","-1.96","736.1986","8557","790.1","781.1","800.1","784.4"],["07/12/2017","-0.88","729.7226","69817","784.3","768.1","784.4","777.5"],["10/12/2017","-1.14","721.3695","61833","792.3","759","792.3","768.6"],["11/12/2017","-0.77","715.8321","165824","763","754.2","768.6","762.7"],["12/12/2017","-0.81","710.0131","127705","760.1","751","762.7","756.5"],["13/12/2017","-2.82","690.022","236049","750.1","730","756.5","735.2"],["14/12/2017","-2.31","674.0666","115770","730","715.3","735.2","718.2"],["17/12/2017","-0.15","673.0342","188120","718","716.7","718.2","717.1"],["18/12/2017","0.06","673.4096","157601","724.3","703","717.1","717.5"],["19/12/2017","0.35","675.756","6998","720","720","717.5","720"],["20/12/2017","0.1","676.413","6962","725.3","717.1","720","720.7"],["21/12/2017","1.05","683.546","30467","740","720.6","720.7","728.3"],["24/12/2017","0.18","684.7661","27761","730","727.6","728.3","729.6"],["25/12/2017","2.33","700.7214","34260","764.9","729.7","729.6","746.6"],["26/12/2017","2.72","719.774","15322","785","764","746.6","766.9"],["27/12/2017","0.51","723.4343","24427","774.6","770","766.9","770.8"],["28/12/2017","-1.31","713.955","201911","789.7","759.9","770.8","760.7"],["31/12/2017","-0.08","713.3919","9395","760.2","760","760.7","760.1"],["01/01/2018","0.26","715.269","66683","771.6","760","760.1","762.1"],["02/01/2018","0.41","718.1785","5976","768.8","760.8","762.1","765.2"],["03/01/2018","1.06","725.7807","5560","776.3","769.1","765.2","773.3"],["04/01/2018","-0.38","723.0589","17897","772","770","773.3","770.4"],["07/01/2018","1.25","732.069","14446","780","780","770.4","780"],["08/01/2018","0.73","737.4187","9460","786","780.8","780","785.7"],["09/01/2018","1.82","750.84","60804","800","785.2","785.7","800"],["10/01/2018","-0.96","743.6132","17834","800","790","800","792.3"],["11/01/2018","-0.03","743.4255","23613","793.5","791.9","792.3","792.1"],["14/01/2018","1","750.84","142641","800","780","792.1","800"],["15/01/2018","-1.25","741.4545","43197","795","784","800","790"],["16/01/2018","-1.9","727.3763","52930","777","774.2","790","775"],["17/01/2018","-0.57","723.2466","17586","775.5","760.2","775","770.6"],["18/01/2018","-1.88","709.6377","144762","771","755.9","770.6","756.1"],["21/01/2018","0.13","710.5762","479","760.3","760.3","756.1","757.1"],["22/01/2018","-0.41","707.6667","72938","762.7","745.1","757.1","754"],["23/01/2018","0","707.6667","121","754","754","754","754"],["24/01/2018","-0.28","705.6957","12850","756","748","754","751.9"],["25/01/2018","-0.78","700.1583","41315","746.2","745","751.9","746"],["28/01/2018","0.5","703.6309","1203","752","752","746","749.7"],["29/01/2018","-1.27","694.7147","275670","749.9","740","749.7","740.2"],["30/01/2018","-1.38","685.1415","69118","730.1","729.5","740.2","730"],["31/01/2018","0.01","685.2354","13996","730.2","730","730","730.1"],["01/02/2018","-0.49","681.8566","127090","732.7","725","730.1","726.5"],["04/02/2018","-2.05","667.8722","128776","712.1","704.7","726.5","711.6"],["05/02/2018","0.51","671.251","3690","715.2","715.2","711.6","715.2"],["06/02/2018","-1.17","663.3671","5443","709.7","705","715.2","706.8"],["07/02/2018","-0.18","662.147","37073","710","700.3","706.8","705.5"],["08/02/2018","-0.77","657.0789","8849","700.1","700.1","705.5","700.1"],["11/02/2018","-0.01","656.985","2079","700","700","700.1","700"],["12/02/2018","0","656.985","4060","700","699.9","700","700"],["13/02/2018","1.27","665.3381","14319","714.9","706","700","708.9"],["14/02/2018","0","665.3381","510","708.9","708.9","708.9","708.9"],["15/02/2018","2.27","680.4488","77312","725.2","710","710","725"],["18/02/2018","1.53","690.8667","6890","745","729.1","725","736.1"],["19/02/2018","1.59","701.8477","32118","748","747","736.1","747.8"],["20/02/2018","-0.72","696.7795","6310","745.7","740.5","747.8","742.4"],["21/02/2018","0","696.7795","535","742.4","742.4","742.4","742.4"],["22/02/2018","-1.66","685.2354","135629","736.4","729","742.4","730.1"],["25/02/2018","0.62","689.4588","11387","735","734.5","730.1","734.6"],["26/02/2018","0.22","690.9605","19884","745.7","734.6","734.6","736.2"],["27/02/2018","-0.31","688.8018","32970","736.2","726","726","733.9"],["28/02/2018","0.04","689.0834","18260","740","730","733.9","734.2"],["04/03/2018","0","689.0834","367","734.2","734.2","734.2","734.2"],["05/03/2018","-1.28","680.261","204317","726","720","734.2","724.8"],["06/03/2018","0","680.261","1457","724.8","724.8","724.8","724.8"],["07/03/2018","-0.22","678.7594","172727","724","719.9","724.8","723.2"],["08/03/2018","0.5","682.1381","14347","730","720.5","723.2","726.8"],["11/03/2018","1.17","690.1158","23663","736","728","726.8","735.3"],["12/03/2018","-0.01","690.022","23916","735.3","735","735.3","735.2"],["13/03/2018","0.8","695.5594","46131","747","736","735.2","741.1"],["14/03/2018","0.5","699.032","4238","744.8","744.8","741.1","744.8"],["15/03/2018","0.05","699.4075","60514","752","739.9","744.8","745.2"],["18/03/2018","1.14","707.3851","6520","755.9","747.8","745.2","753.7"],["19/03/2018","-1.18","699.032","4655","750.6","742.1","753.7","744.8"],["20/03/2018","0.16","700.1583","5685","746","746","744.8","746"],["21/03/2018","0","700.1583","1596","746","746","746","746"],["22/03/2018","-0.79","694.6209","33358","740.4","740","746","740.1"],["25/03/2018","-0.03","694.4331","8250","740","739.8","740.1","739.9"],["26/03/2018","-1.12","686.6432","15751","734.6","730","739.9","731.6"],["27/03/2018","1.12","694.3393","23304","740","739","731.6","739.8"],["28/03/2018","0.7","699.2198","3665","747.2","741.6","739.8","745"],["29/03/2018","-1.7","687.3002","81438","735.2","727","745","732.3"],["01/04/2018","0","687.3002","308","732.3","732.3","732.3","732.3"],["02/04/2018","0","687.3002","242","732.3","732.3","732.3","732.3"],["03/04/2018","0","687.3002","15","732.3","732.3","732.3","732.3"],["04/04/2018","-2.23","672.0018","42852","725.2","714","732.3","716"],["08/04/2018","0","672.0018","2506","716","716","716","716"],["09/04/2018","0.45","675.0052","37197","727.9","715.9","716","719.2"],["10/04/2018","2.2","689.8343","1646951","735.1","721.1","719.2","735"],["11/04/2018","1.01","696.7795","82906","747.2","740","735","742.4"],["12/04/2018","-0.32","694.527","18663","740","740","742.4","740"],["15/04/2018","1.62","705.7896","95267","753.1","740.1","740","752"],["16/04/2018","1.46","716.1137","82404","769.9","759.9","752","763"],["17/04/2018","1.72","728.4087","7901","790","770","763","776.1"],["22/04/2018","0","728.4087","0","776.1","776.1","776.1","776.1"],["23/04/2018","-0.88","722.0265","89606","770","761","776.1","769.3"],["24/04/2018","0","722.0265","0","769.3","769.3","769.3","769.3"],["25/04/2018","-0.83","716.0198","21492","764.7","757.7","769.3","762.9"],["26/04/2018","-0.45","712.8287","249779","760.1","750.3","762.9","759.5"],["29/04/2018","1.41","722.8712","118802","772.1","763.5","759.5","770.2"],["30/04/2018","-0.03","722.6835","100654","770","770","770.2","770"],["01/05/2018","1.19","731.3182","18429","780","769.2","770","779.2"],["02/05/2018","0","731.3182","0","779.2","779.2","779.2","779.2"],["03/05/2018","-7.6","675.756","234799","720","720","779.2","720"],["06/05/2018","2.76","694.4331","144781","740","731","720","739.9"],["07/05/2018","0","694.4331","3182","739.9","739.9","739.9","739.9"],["08/05/2018","0","694.4331","0","739.9","739.9","739.9","739.9"],["09/05/2018","-1.97","680.7303","7021","725.3","725.3","739.9","725.3"],["10/05/2018","-0.79","675.3806","4879","723","714.3","725.3","719.6"],["13/05/2018","-0.24","673.785","10403","726.8","710","719.6","717.9"],["14/05/2018","0.1","674.442","22757","720","706.7","717.9","718.6"],["15/05/2018","-0.43","671.5325","19003","725.8","705.2","718.6","715.5"],["16/05/2018","-0.18","670.3124","45176","715","708.1","715.5","714.2"],["17/05/2018","0.15","671.3448","3577","715.3","715.3","714.2","715.3"],["21/05/2018","0.66","675.756","37903","726.2","718.1","715.3","720"],["22/05/2018","-0.04","675.4744","2742","729.9","715.1","720","719.7"],["23/05/2018","-0.17","674.3482","13486","719.8","712.5","719.7","718.5"],["24/05/2018","-0.82","668.8107","2644","716","711.2","718.5","712.6"],["27/05/2018","0","668.8107","2565","712.6","712.6","712.6","712.6"],["28/05/2018","-0.65","664.4934","16645","712.6","706.1","712.6","708"],["29/05/2018","0.1","665.1504","3536","710.3","705","708","708.7"],["30/05/2018","-14.96","565.6641","101643","624","588.1","708.7","602.7"],["31/05/2018","3.1","583.215","26986","635.4","590","602.7","621.4"],["03/06/2018","0.55","586.406","112721","627.6","615","621.4","624.8"],["04/06/2018","-1.49","577.6775","377022","626","610","624.8","615.5"],["05/06/2018","0.54","580.7747","9727","621","615.3","615.5","618.8"],["06/06/2018","1.81","591.2865","201529","636","624.9","618.8","630"],["07/06/2018","-0.27","589.691","33398","634","626","630","628.3"],["10/06/2018","0.88","594.853","6421","637.9","627","628.3","633.8"],["11/06/2018","0","594.853","14634","633.8","633.8","633.8","633.8"],["12/06/2018","0.21","596.0731","88056","635.5","635","633.8","635.1"],["13/06/2018","0.87","601.2351","98031","644.8","635.1","635.1","640.6"],["14/06/2018","0","601.2351","6649","640.6","640.6","640.6","640.6"],["17/06/2018","-0.06","600.8597","40241","641.1","633.3","640.6","640.2"],["18/06/2018","0","600.8597","20979","640.2","640.2","640.2","640.2"],["19/06/2018","3.09","619.443","441043","670.1","643.3","640.2","660"],["20/06/2018","1.52","628.8285","131248","670","660","660","670"],["21/06/2018","1.19","636.3369","109707","678","669.9","670","678"],["24/06/2018","0.13","637.1816","162043","679","675","678","678.9"],["25/06/2018","-0.19","635.9615","24306","678","670","678.9","677.6"],["26/06/2018","-2.58","619.5369","45474","677.5","660","677.6","660.1"],["27/06/2018","-1.58","609.7759","10889","650.1","648","660.1","649.7"],["28/06/2018","0","609.7759","565","649.7","649.7","649.7","649.7"],["01/07/2018","-2.59","594.0083","58049","640.5","625","649.7","632.9"],["02/07/2018","1.2","601.1413","25621","642.5","636","632.9","640.5"],["03/07/2018","-0.03","600.9536","16769","640.5","640","640.5","640.3"],["04/07/2018","-1.98","589.034","37946","630.1","626.6","640.3","627.6"],["05/07/2018","0.32","590.9111","5119","629.6","629.6","627.6","629.6"],["08/07/2018","0.48","593.7267","43749","634.5","631","629.6","632.6"],["09/07/2018","-1.98","581.9949","15880","620.2","620","632.6","620.1"],["10/07/2018","0.03","582.1826","33078","621","617.1","620.1","620.3"],["11/07/2018","-1.85","571.3892","58287","614.9","608","620.3","608.8"],["12/07/2018","0","571.3892","3513","608.8","608.8","608.8","608.8"],["15/07/2018","-1.15","564.8194","126909","609","590","608.8","601.8"],["16/07/2018","-0.48","562.0976","89478","600","589.8","601.8","598.9"],["17/07/2018","-1.15","555.6216","10384","596","588","598.9","592"],["18/07/2018","-2.16","543.6082","23123","586.5","575.1","592","579.2"],["19/07/2018","-0.97","538.3523","4710","575.8","570.1","579.2","573.6"],["23/07/2018","-0.85","533.7534","23736","580","566","573.6","568.7"],["24/07/2018","-0.35","531.8763","8070","569.2","561.8","568.7","566.7"],["25/07/2018","-0.49","529.2483","102069","564","557.4","566.7","563.9"],["26/07/2018","0.3","530.8439","1133","566.6","566.6","563.9","565.6"],["29/07/2018","-1.34","523.7109","14168","562","555.1","565.6","558"],["30/07/2018","0.07","524.0863","21498","559","557.9","558","558.4"],["31/07/2018","-0.04","523.8986","24377","558.4","547.7","558.4","558.2"],["01/08/2018","-0.39","521.8338","55911","561","547.6","558.2","556"],["02/08/2018","-1.96","511.6036","42215","547.2","542","556","545.1"],["05/08/2018","0.35","513.3869","37976","550","544.7","545.1","547"],["06/08/2018","0.44","515.6394","201263","567.1","545.5","547","549.4"],["07/08/2018","0.51","518.2673","147747","558.3","548.6","549.4","552.2"],["08/08/2018","0.56","521.1768","47098","562.8","553","552.2","555.3"],["09/08/2018","-0.02","521.083","24461","560.6","550","555.3","555.2"],["12/08/2018","-0.58","518.0796","8827","555.1","549.1","555.2","552"],["13/08/2018","-3.21","501.4673","79511","551","532","552","534.3"],["14/08/2018","0.09","501.9365","62915","548.6","531.2","534.3","534.8"],["15/08/2018","0.39","503.9075","37685","540.1","530","530","536.9"],["16/08/2018","-1.96","494.0527","24531","526.5","526.3","536.9","526.4"],["19/08/2018","0.47","496.3991","47270","531.3","520","520","528.9"],["20/08/2018","3.23","512.4483","19932","548.7","528.9","528.9","546"],["21/08/2018","0","512.4483","169","546","546","546","546"],["22/08/2018","-2","502.2181","26120","538.4","530.4","546","535.1"],["23/08/2018","-2.17","491.3309","28973","526.5","520","535.1","523.5"],["26/08/2018","-1.59","483.541","43453","524.1","514","523.5","515.2"],["27/08/2018","-0.76","479.8806","37473","515","508.4","515","511.3"],["28/08/2018","-0.8","476.0326","30479","509.1","506","511.3","507.2"],["29/08/2018","-1.16","470.4951","21130","502","500","507.2","501.3"],["30/08/2018","-1.1","465.3331","30673","501.3","491.9","501.3","495.8"],["02/09/2018","-1.17","459.8895","30759","494.2","486.9","495.8","490"],["03/09/2018","-0.27","458.6694","108483","493.4","481.9","490","488.7"],["04/09/2018","0.27","459.8895","11563","491.7","487.8","488.7","490"],["05/09/2018","-1.94","450.9733","13094","480.6","480.5","490","480.5"],["06/09/2018","-1.04","446.2805","17501","480","470.9","480.5","475.5"],["12/09/2018","-0.86","442.4325","138422","475.5","466.8","475.5","471.4"],["13/09/2018","-0.59","439.8045","64828","469.6","466.9","471.4","468.6"],["16/09/2018","0","439.8045","412","468.6","468.6","468.6","468.6"],["17/09/2018","-0.17","439.0537","57139","473.2","459.5","468.6","467.8"],["20/09/2018","2.05","448.0638","16178","481.8","472.5","472.5","477.4"],["25/09/2018","0.92","452.1934","8976","484.6","481","477.4","481.8"],["26/09/2018","0.31","453.6012","878","485.1","485.1","481.8","483.3"],["27/09/2018","-0.64","450.6917","12672","481.4","475.7","483.3","480.2"],["02/10/2018","-1.23","445.1543","17564","479","470.6","479","474.3"],["03/10/2018","0.17","445.9051","26408","475.6","473.1","474.3","475.1"],["04/10/2018","0","445.9051","5003","475.1","475.1","475.1","475.1"],["07/10/2018","0","445.9051","542","475.1","475.1","475.1","475.1"],["08/10/2018","-0.27","444.685","550","470.3","470.3","475.1","473.8"],["09/10/2018","0","444.685","0","473.8","473.8","473.8","473.8"],["10/10/2018","-1.84","436.5196","7135","465.1","465.1","473.8","465.1"],["11/10/2018","0.84","440.18","12495","473.2","456.1","465.1","469"],["14/10/2018","0.02","440.2738","4114","470","469","469","469.1"],["15/10/2018","0.85","444.028","16602","475","462.2","469.1","473.1"],["16/10/2018","-0.17","443.2772","13380","475","467.8","473.1","472.3"],["17/10/2018","0.8","446.8437","4352","479.4","463","463","476.1"],["18/10/2018","-1.07","442.0571","9957","476","467","476.1","471"],["21/10/2018","0","442.0571","2247","471","471","471","471"],["22/10/2018","-1.91","433.6101","11370","462.1","461","471","462"],["23/10/2018","-0.74","430.419","12611","460.7","457","462","458.6"],["24/10/2018","-0.39","428.7296","26504","458.6","452.3","458.6","456.8"],["25/10/2018","-2.28","418.9687","3749","449.3","443.4","456.8","446.4"],["28/10/2018","-0.07","418.6872","3747","450.9","441.3","446.4","446.1"],["29/10/2018","-3.3","404.8905","354664","444","428.5","446.1","431.4"],["31/10/2018","-1.44","399.0715","3866","428","422.8","431.4","425.2"],["01/11/2018","-0.02","398.9776","7162","425.1","425","425.2","425.1"],["04/11/2018","2.8","410.1464","66153","439.8","425.1","425.1","437"],["05/11/2018","2.59","420.752","12822","453.9","441.4","437","448.3"],["06/11/2018","3.35","434.8302","12004","468.5","455.1","448.3","463.3"],["07/11/2018","3.37","449.4716","49440","488.9","473","463.3","478.9"],["08/11/2018","4.34","468.9934","89065","503.2","495","478.9","499.7"],["11/11/2018","2.84","482.3208","14908","517","500","517","513.9"],["12/11/2018","1.52","489.6415","69221","537","500","513.9","521.7"],["13/11/2018","0.92","494.1466","65315","535.9","516.1","521.7","526.5"],["14/11/2018","0.36","495.9298","23853","531.7","516","526.5","528.4"],["15/11/2018","1.14","501.5611","20547","544.1","524.3","528.4","534.4"],["18/11/2018","1.35","508.3187","24133","543.9","540","534.4","541.6"],["19/11/2018","0.13","508.9757","14057","549.8","529.8","541.6","542.3"],["20/11/2018","-0.7","505.4092","18916","547.7","531.5","542.3","538.5"],["21/11/2018","0.33","507.0986","18831","546.5","527.9","538.5","540.3"],["22/11/2018","-1.5","499.4963","29156","548.3","522.9","540.3","532.2"],["25/11/2018","0.9","504.0014","20138","537.5","535.4","537.1","537"],["26/11/2018","-10.5","451.0671","77445","510.2","465.2","505","480.6"],["27/11/2018","-2.79","438.4906","566463","480.6","429.1","480.6","467.2"],["28/11/2018","-1.22","433.1408","10738","467.7","457.9","467.2","461.5"],["29/11/2018","-1.56","426.3833","8436","455","452.3","461.5","454.3"],["02/12/2018","-0.62","423.7553","15081","455.9","440.8","454.3","451.5"],["03/12/2018","-3.17","410.3341","23002","451.4","434.7","451.4","437.2"],["04/12/2018","-0.66","407.6123","5021","436","428.5","437.2","434.3"],["05/12/2018","0","407.6123","35","434.3","434.3","434.3","434.3"],["06/12/2018","-1.68","400.7609","67661","436","420","434.3","427"],["09/12/2018","-0.02","400.667","36670","427","418.8","427","426.9"],["10/12/2018","-0.42","398.9776","10874","427","420","426.9","425.1"],["11/12/2018","0.61","401.4178","33637","437.9","425.1","425.1","427.7"],["12/12/2018","-2.71","390.5307","10572","419.1","414.9","427.7","416.1"],["13/12/2018","-0.6","388.1843","6345","414.7","411","416.1","413.6"],["16/12/2018","-0.65","385.6502","11773","411","405.4","413.6","410.9"],["17/12/2018","0","385.6502","1027","410.9","410.9","410.9","410.9"],["18/12/2018","-1.83","378.6111","5607","405","400.9","410.9","403.4"],["19/12/2018","-1.81","371.7597","18456","401.3","395.3","403.4","396.1"],["20/12/2018","-0.23","370.915","106734","400","379.3","396.1","395.2"],["23/12/2018","-3.8","356.8367","27700","381.4","375","395.2","380.2"],["24/12/2018","-4.08","342.2892","29514","372.6","360","380.2","364.7"],["25/12/2018","-1.01","338.8166","145651","361","337.5","364.7","361"],["26/12/2018","0","338.8166","12034","361","360.9","361","361"],["27/12/2018","-0.03","338.7227","55415","361","353.9","361","360.9"],["30/12/2018","-2.08","331.6836","13877","360","350.1","360.9","353.4"],["31/12/2018","0.14","332.1528","105302","361","342","353.4","353.9"],["01/01/2019","0.57","334.0299","326134","368.1","344.8","353.9","355.9"],["02/01/2019","0.39","335.3439","620","360.6","360.6","355.9","357.3"],["03/01/2019","0","335.3439","7682","360.9","353.5","357.3","357.3"],["06/01/2019","-0.17","334.7808","20639","357.6","356.2","357.3","356.7"],["07/01/2019","1.49","339.7551","12412","380","359.2","356.7","362"],["08/01/2019","3.18","350.5484","17668","379","368.5","362","373.5"],["09/01/2019","2.36","358.8077","15209","385.5","378.4","373.5","382.3"],["10/01/2019","3.9","372.7921","22854","400","385.6","382.3","397.2"],["13/01/2019","2.64","382.6468","29051","409.8","407","397.2","407.7"],["14/01/2019","0.98","386.401","27128","413.1","407.7","407.7","411.7"],["15/01/2019","3.11","398.4145","107777","426","415.2","411.7","424.5"],["16/01/2019","0","398.4145","144579","432","424","424.5","424.5"],["17/01/2019","0","398.4145","22375","424.5","424.5","424.5","424.5"],["20/01/2019","1.51","404.4212","218355","439","424.5","424.5","430.9"],["21/01/2019","-0.05","404.2335","56680","440","430","430.9","430.7"],["22/01/2019","0.21","405.0782","3146","431.6","431.6","430.7","431.6"],["23/01/2019","0.12","405.5475","301","436","436","431.6","432.1"],["24/01/2019","1.62","412.1173","13227","440","438.4","432.1","439.1"],["27/01/2019","0.14","412.6804","11767","445.9","439.1","439.1","439.7"],["28/01/2019","1.07","417.0916","69321","446","439.9","439.7","444.4"],["29/01/2019","4.82","437.1766","386377","468","444.4","444.4","465.8"],["30/01/2019","7.88","471.6214","135046","510.7","473","465.8","502.5"],["31/01/2019","4.56","493.1142","62578","530","502.5","502.5","525.4"],["03/02/2019","0.1","493.5834","94795","528.8","522","525.4","525.9"],["04/02/2019","0.99","498.4639","79827","533.6","520","530","531.1"],["05/02/2019","2.62","511.5098","110387","548.6","530.6","531.1","545"],["06/02/2019","2.77","525.6819","129336","565.6","549.3","545","560.1"],["07/02/2019","4.91","551.492","85264","590","560.1","560.1","587.6"],["10/02/2019","0.48","554.1199","56228","593","575.9","587.6","590.4"],["11/02/2019","0.02","554.2138","23125","605.2","577","590.4","590.5"],["12/02/2019","-1.02","548.5825","45942","592.6","576","590.5","584.5"],["13/02/2019","-0.8","544.1713","10239","580","579","584.5","579.8"],["14/02/2019","0.69","547.9255","29814","588.5","580","579.8","583.8"],["17/02/2019","-1.23","541.1679","71674","585","573","580","576.6"],["18/02/2019","-0.31","539.4785","9920","581.9","567.5","576.6","574.8"],["19/02/2019","-1.74","530.093","24677","565.7","564","574.8","564.8"],["20/02/2019","0.69","533.7534","37023","578.1","550.2","564.8","568.7"],["21/02/2019","1.78","543.2327","2790","578.8","578.8","568.7","578.8"],["24/02/2019","1.36","550.6473","72022","590","578.8","578.8","586.7"],["25/02/2019","2.64","565.1948","70972","610","586.7","586.7","602.2"],["26/02/2019","1.94","576.1758","37998","616.5","602.2","602.2","613.9"],["27/02/2019","0.44","578.7099","15526","620","601.4","602.8","616.6"],["28/02/2019","2.09","590.8172","116802","635","600.3","616.6","629.5"],["03/03/2019","1.6","600.2966","56887","640","638","629.5","639.6"],["04/03/2019","2.28","613.9994","61035","655.1","645.3","639.6","654.2"],["05/03/2019","1.18","621.2262","16462","667.3","645.3","654.2","661.9"],["06/03/2019","0.77","626.0129","20036","667","642","661.9","667"],["07/03/2019","-1.6","615.9704","35112","667","635.1","667","656.3"],["10/03/2019","-2.33","601.6106","50437","656.3","630.2","639","641"],["11/03/2019","1.51","610.7145","7457","656.1","641","641","650.7"],["12/03/2019","-3.21","591.0988","101871","650.7","624.7","650.7","629.8"],["13/03/2019","0.06","591.4742","38753","641.9","611.1","629.8","630.2"],["14/03/2019","0","591.4742","139","630.2","630.2","630.2","630.2"],["17/03/2019","0.59","594.9468","40923","640","620.1","630.2","633.9"],["18/03/2019","-1.64","585.1859","9452","629.9","618.3","633.9","623.5"],["19/03/2019","-1.59","575.8943","10467","619","611","623.5","613.6"],["20/03/2019","0.13","576.6451","31231","626.7","613.5","613.6","614.4"],["24/03/2019","-2.91","559.8451","43048","605","593","605","596.5"],["25/03/2019","-2.48","545.9545","16794","584.7","575.7","596.5","581.7"],["26/03/2019","-2.34","533.1903","162754","581.7","568.1","581.7","568.1"],["27/03/2019","-1.02","527.7467","24634","570.7","562","568.1","562.3"],["28/03/2019","0","527.7467","231","562.3","562.3","562.3","562.3"],["31/03/2019","13.43","598.6072","349768","639.1","556","556","637.8"],["01/04/2019","0.28","600.2966","89895","646.2","625.3","630.1","639.6"],["02/04/2019","-1.44","591.6619","63282","630.9","629.9","639.6","630.4"],["03/04/2019","1.33","599.5457","44622","647.8","637","630.4","638.8"],["04/04/2019","0.7","603.7692","43101","649.9","640","638.8","643.3"],["07/04/2019","0.99","609.7759","2034","649.7","649.7","643.3","649.7"],["08/04/2019","0.28","611.4653","6131","660","645","649.7","651.5"],["10/04/2019","1.81","622.5402","58456","664","650","651.5","663.3"],["11/04/2019","0.56","626.0129","9418","667","667","663.3","667"],["14/04/2019","-1.03","619.5369","22773","667","654.1","667","660.1"],["15/04/2019","-2.15","606.2094","44474","660","635.6","635.6","645.9"],["16/04/2019","1.94","617.9413","18210","661","650","645.9","658.4"],["17/04/2019","2.35","632.4888","86249","680","651.9","658.4","673.9"],["18/04/2019","-0.01","632.395","9508","689","662.7","673.9","673.8"],["21/04/2019","-1.72","621.5078","8356","662.4","656.1","673.8","662.2"],["22/04/2019","-1.36","613.0609","11561","653.3","653.1","662.2","653.2"],["23/04/2019","-0.44","610.3391","5280","662.2","642.9","653.2","650.3"],["24/04/2019","0.18","611.4653","15889","655.5","650.2","650.3","651.5"],["28/04/2019","-0.68","607.3357","37083","652.4","647","651.5","647.1"],["29/04/2019","0.06","607.7111","1030","647.8","647.8","647.1","647.5"],["30/04/2019","-0.65","603.7692","26504","647.5","635.1","647.5","643.3"],["01/05/2019","-2.46","588.9401","85523","643.2","624","643.3","627.5"],["02/05/2019","-0.8","584.2474","13390","639.8","616","627.5","622.5"],["05/05/2019","0.59","587.72","7069","637.2","624.4","637.2","626.2"],["06/05/2019","0","587.72","1747","626.2","626.2","626.2","626.2"],["07/05/2019","-2.89","570.7323","47427","614.1","607.5","626.2","608.1"],["12/05/2019","0","570.7323","4658","608.1","608","608.1","608.1"],["13/05/2019","-1.4","562.7546","12383","607.6","597.2","608.1","599.6"],["14/05/2019","0.92","567.9166","2578","605.4","605","599.6","605.1"],["15/05/2019","-0.59","564.5378","18947","613.7","596","605.1","601.5"],["16/05/2019","0.3","566.2272","8718","605","600.3","601.5","603.3"],["19/05/2019","-0.4","563.9747","27773","602","600.1","603.3","600.9"],["20/05/2019","0","563.9747","2680","600.9","600.9","600.9","600.9"],["21/05/2019","0.05","564.2563","5387","605","600.9","600.9","601.2"],["22/05/2019","2.31","577.3021","4712","615.1","615.1","601.2","615.1"],["23/05/2019","-1.53","568.4797","7765","611.8","602.9","615.1","605.7"],["26/05/2019","1.52","577.1144","5577","615.8","614.5","605.7","614.9"],["27/05/2019","0.23","578.4284","1818","616.4","614.9","614.9","616.3"],["28/05/2019","4.06","601.8921","360238","669.8","616.2","616.3","641.3"],["29/05/2019","0","601.8921","2347","641.3","641.3","641.3","641.3"],["30/05/2019","-0.14","601.0474","6680","643.7","632.8","641.3","640.4"],["02/06/2019","0","601.0474","4054","640.4","640.4","640.4","640.4"],["03/06/2019","0","601.0474","1703","640.4","640.4","640.4","640.4"],["04/06/2019","-2.01","588.9401","36719","633","623.5","640.4","627.5"],["05/06/2019","-0.57","585.5613","9752","624","623.8","627.5","623.9"],["06/06/2019","0","585.5613","3275","623.9","623.9","623.9","623.9"],["10/06/2019","-0.38","583.3088","36387","633","615","623.9","621.5"],["11/06/2019","1.21","590.348","4145","631.8","621.5","621.5","629"],["12/06/2019","0","590.348","975","629","629","629","629"],["13/06/2019","-0.84","585.3736","3174","631.3","619.4","629","623.7"],["16/06/2019","0","585.3736","349","623.7","623.7","623.7","623.7"],["17/06/2019","-2.34","571.6708","27655","611.2","601.9","623.7","609.1"],["18/06/2019","-1.54","562.8484","38779","609.1","594","609.1","599.7"],["19/06/2019","0","562.8484","6603","599.8","599.7","599.7","599.7"],["20/06/2019","1.07","568.8552","9236","608.2","602.5","599.7","606.1"],["23/06/2019","0","568.8552","327","606.1","606.1","606.1","606.1"],["24/06/2019","-0.13","568.1043","24773","615","604","606.1","605.3"],["25/06/2019","0.05","568.3859","14927","619.5","593.7","605.3","605.6"],["26/06/2019","0.71","572.4216","73948","610","605.2","605.6","609.9"],["27/06/2019","-0.28","570.8261","11154","615.9","600.9","609.9","608.2"],["30/06/2019","0.71","574.8619","35523","620","602.2","608.2","612.5"],["01/07/2019","1.22","581.901","31913","627","612.5","612.5","620"],["02/07/2019","0.77","586.406","18368","638.6","619.4","620","624.8"],["03/07/2019","-2.03","574.4865","196176","614.6","612","624.8","612.1"],["04/07/2019","0","574.4865","2956","612.1","612.1","612.1","612.1"],["07/07/2019","0","574.4865","11452","612.1","612","612.1","612.1"],["08/07/2019","1","580.2116","31149","625.8","612.1","612.1","618.2"],["09/07/2019","1.41","588.377","4025","629.9","624.4","618.2","626.9"],["10/07/2019","-1.87","577.396","55913","641.7","611.5","626.9","615.2"],["11/07/2019","-0.1","576.8328","13620","615","614","615.2","614.6"],["14/07/2019","0","576.8328","1389","614.6","614.6","614.6","614.6"],["15/07/2019","-1.07","570.6384","19585","608.2","608","614.6","608"],["16/07/2019","-1.13","564.1624","43305","613.4","601","608","601.1"],["17/07/2019","-1.01","558.4373","755521","604.9","590","601.1","595"],["18/07/2019","-1.01","552.806","1630207","610","584","595","589"],["21/07/2019","0","552.806","342","589","589","589","589"],["22/07/2019","0","552.806","860","589","589","589","589"],["23/07/2019","-1.29","545.673","11273","586.4","578.3","589","581.4"],["24/07/2019","0","545.673","599","581.4","581.4","581.4","581.4"],["25/07/2019","0","545.673","2110","581.4","581.4","581.4","581.4"],["28/07/2019","-0.67","542.0126","18224","581.1","577.2","581.4","577.5"],["29/07/2019","0.99","547.3624","2216","583.2","583.2","577.5","583.2"],["30/07/2019","0","547.3624","2922","583.2","583.2","583.2","583.2"],["31/07/2019","0.98","552.7121","5777","588.9","588.9","583.2","588.9"],["01/08/2019","-1.61","543.7959","19213","588.8","578","588.9","579.4"],["04/08/2019","0.69","547.5501","9859","620","565.1","579.4","583.4"],["05/08/2019","0","547.5501","1044","583.4","583.4","583.4","583.4"],["06/08/2019","-2.21","535.4428","49325","576.5","570","583.4","570.5"],["07/08/2019","-1.12","529.4361","21607","583.8","561","570.5","564.1"],["08/08/2019","2.85","544.5467","2089","580.8","570","564.1","580.2"],["12/08/2019","0","544.5467","899","580.2","580.2","580.2","580.2"],["13/08/2019","-1.74","535.0674","5359","578.3","563.1","580.2","570.1"],["14/08/2019","-2.63","520.9891","46889","560.3","540.6","570.1","555.1"],["15/08/2019","-2.49","508.0371","11897","555.1","538.5","555.1","541.3"],["18/08/2019","-2.29","496.3991","26947","533.2","527","541.3","528.9"],["19/08/2019","-3.21","480.4437","1534916","515","510","528.9","511.9"],["20/08/2019","-1.35","473.9678","1089143","514.2","505","511.9","505"],["21/08/2019","6.87","506.5354","81585","550","516.7","505","539.7"],["22/08/2019","3.95","526.5266","37453","563","552.5","539.7","561"],["25/08/2019","4.63","550.9289","24691","590","582","561","587"],["26/08/2019","10.66","609.6821","443197","675.9","621","587","649.6"],["27/08/2019","7.96","658.2051","628052","709","674.6","649.6","701.3"],["28/08/2019","5.22","692.556","465926","750","700.2","700.2","737.9"],["29/08/2019","-0.73","687.4879","129797","757.9","725","749","732.5"],["01/09/2019","-1.9","674.442","15169","720","718.5","732.5","718.6"],["02/09/2019","-2.31","658.8621","46324","707.1","691","718.6","702"],["03/09/2019","0","658.8621","14","702","702","702","702"],["04/09/2019","-2.95","639.4341","43556","698.1","678.1","702","681.3"],["05/09/2019","-1.81","627.89","61405","681.3","665.1","681.3","669"],["08/09/2019","-2.17","614.281","67661","659.8","651.4","669","654.5"],["09/09/2019","0.89","619.7246","34445","661.2","655.8","659","660.3"],["10/09/2019","1.09","626.4821","40069","670","654.5","660.3","667.5"],["11/09/2019","-1.03","620.0061","8376","667.4","655","667.5","660.6"],["12/09/2019","0.11","620.6631","2295","662.6","660.6","660.6","661.3"],["15/09/2019","5.25","653.2308","98794","700","661.3","661.3","696"],["16/09/2019","-0.3","651.2598","12628","696","682.2","696","693.9"],["18/09/2019","0","651.2598","0","693.9","693.9","693.9","693.9"],["19/09/2019","-1.76","639.8095","39970","702.7","670","693.9","681.7"],["22/09/2019","-0.01","639.7157","18881","681.7","674.9","681.7","681.6"],["23/09/2019","-1.19","632.1134","14131","681.6","657.3","681.6","673.5"],["24/09/2019","0","632.1134","4142","673.5","673.5","673.5","673.5"],["25/09/2019","-6.01","594.1022","104322","660.1","632.4","673.5","633"],["26/09/2019","1.41","602.4552","58001","645","625.1","633","641.9"],["02/10/2019","0","602.4552","2093","641.9","641.9","641.9","641.9"],["03/10/2019","-2.17","589.4094","12102","628","628","641.9","628"],["06/10/2019","0","589.4094","11060","628.1","628","628","628"],["07/10/2019","-1.15","582.6518","20659","625","615.4","628","620.8"],["10/10/2019","-1.22","575.5189","89858","620.7","610","620.8","613.2"],["15/10/2019","-1.48","566.9781","12275","604.3","604","613.2","604.1"],["16/10/2019","-0.17","566.0395","26897","603.3","603","604.1","603.1"],["17/10/2019","0.15","566.8842","93784","606","603.1","603.1","604"],["22/10/2019","0.13","567.635","28131","606","603","604","604.8"],["23/10/2019","0.2","568.7613","12278","609","605","604.8","606"],["24/10/2019","-0.07","568.3859","19614","606","603.1","606","605.6"],["27/10/2019","-0.41","566.0395","18238","603.1","603.1","605.6","603.1"],["28/10/2019","0.41","568.3859","10640","612.8","605.1","605.1","605.6"],["29/10/2019","-0.2","567.2596","16414","605.3","603.3","605.6","604.4"],["30/10/2019","4","589.9725","431179","634.6","612.9","604.4","628.6"],["31/10/2019","0.33","591.9435","32447","638.2","628.6","628.6","630.7"],["03/11/2019","3.27","611.2776","60287","668.8","634","630.7","651.3"],["04/11/2019","3.62","633.4274","49474","677.4","652.1","651.3","674.9"],["05/11/2019","0.15","634.3659","23142","680","648","674.9","675.9"],["06/11/2019","-0.55","630.8933","12254","680","657.1","680","672.2"],["07/11/2019","-0.71","626.3883","9230","667.4","667.4","672.2","667.4"],["10/11/2019","-0.25","624.7927","11403","672","650.9","672","665.7"],["11/11/2019","-2.36","610.0575","54815","668.9","650","665.7","650"],["12/11/2019","-0.92","604.4262","3239","644","644","650","644"],["13/11/2019","-0.12","603.6754","55206","644.3","636.1","644","643.2"],["14/11/2019","-0.84","598.6072","11977","652","631","643.2","637.8"],["17/11/2019","0.5","601.6106","6090","643.6","639.7","637.8","641"],["18/11/2019","0.37","603.8631","2838","645","638.6","641","643.4"],["19/11/2019","0.98","609.7759","3911","652.7","646.6","643.4","649.7"],["20/11/2019","1.17","616.9089","3293","660","652.4","649.7","657.3"],["21/11/2019","0.64","620.8508","44101","662.8","657.5","657.3","661.5"],["24/11/2019","2.06","633.6151","4874","677","668.6","661.5","675.1"],["25/11/2019","0.55","637.0877","7684","691","675","675.1","678.8"],["26/11/2019","-0.07","636.6185","7550","688.9","662.1","678.8","678.3"],["27/11/2019","-11.66","562.3792","241394","654.6","575","654.6","599.2"],["28/11/2019","1","568.0105","13852","614.9","599.2","599.2","605.2"],["01/12/2019","-0.05","567.7289","92639","605.6","593.1","605.2","604.9"],["02/12/2019","-0.35","565.7579","14677","617","595","604.9","602.8"],["03/12/2019","0.65","569.4183","4204","610.9","602.8","602.8","606.7"],["04/12/2019","-0.2","568.292","25248","607","602","606.7","605.5"],["05/12/2019","-2.31","555.1523","123418","605.5","591.5","605.5","591.5"],["08/12/2019","1.35","562.6607","24461","600.1","597.3","591.5","599.5"],["09/12/2019","0.13","563.4116","40023","613.4","600","599.5","600.3"],["10/12/2019","0.63","566.9781","43355","614.4","599.8","614.4","604.1"],["11/12/2019","0.41","569.3244","53300","618.2","604.1","604.1","606.6"],["12/12/2019","2.32","582.558","7399","620.7","620.7","606.6","620.7"],["15/12/2019","2.26","595.6977","2577","634.7","634.7","620.7","634.7"],["16/12/2019","1.04","601.8921","2796","642.9","634.7","634.7","641.3"],["17/12/2019","-2.93","584.2474","71797","633.9","609.3","641.3","622.5"],["18/12/2019","0.87","589.3155","11917","628","627.8","622.5","627.9"],["19/12/2019","-1.8","578.7099","23900","632.9","612.6","612.6","616.6"],["22/12/2019","1.98","590.1602","4106","628.8","628.8","616.6","628.8"],["23/12/2019","-2.21","577.1144","53816","625.6","604","628.8","614.9"],["24/12/2019","-0.15","576.2697","22541","627.7","610","614.9","614"],["25/12/2019","2.12","588.4709","7530","628.4","623.2","614","627"],["26/12/2019","-0.08","588.0016","6265","626.5","626.5","627","626.5"],["29/12/2019","0","588.0016","113","626.5","626.5","626.5","626.5"],["30/12/2019","-1.72","577.8652","81788","619.8","613.9","626.5","615.7"],["31/12/2019","-0.8","573.2663","262137","624.7","605","624.7","610.8"],["01/01/2020","-2.52","558.8127","82877","600","595","610.8","595.4"],["02/01/2020","1.76","568.6674","163173","611.5","595.4","595.4","605.9"],["05/01/2020","-0.13","567.9166","50770","606.2","603.3","605.9","605.1"],["06/01/2020","0.13","568.6674","7877","606.7","605.1","605.1","605.9"],["07/01/2020","-1.47","560.3144","129832","605.9","596.9","605.9","597"],["08/01/2020","0.02","560.4082","31394","611","592","595","597.1"],["09/01/2020","1.47","568.6674","56658","611.2","597.1","597.1","605.9"],["12/01/2020","2.49","582.8396","15371","627","620","605.9","621"],["13/01/2020","0.13","583.5904","6143","624","621","621","621.8"],["14/01/2020","-1","577.7714","26163","624.8","610","621.8","615.6"],["15/01/2020","-0.29","576.082","121819","629","610","615.6","613.8"],["16/01/2020","0.51","578.9915","62314","617.5","613.8","613.8","616.9"],["19/01/2020","0.36","581.0563","15631","623.1","616.9","616.9","619.1"],["20/01/2020","0.79","585.6552","21604","625.3","616.7","619.1","624"],["21/01/2020","0","585.6552","25","624","624","624","624"],["22/01/2020","0","585.6552","300","624","624","624","624"],["23/01/2020","-0.03","585.4675","35967","623.8","623.7","624","623.8"],["26/01/2020","0","585.4675","2133","623.8","623.8","623.8","623.8"],["27/01/2020","0","585.4675","2071","623.8","623.8","623.8","623.8"],["28/01/2020","0","585.4675","2951","623.8","623.8","623.8","623.8"],["29/01/2020","-0.48","582.6518","8425","623.8","620","623.8","620.8"],["30/01/2020","0","582.6518","4619","620.8","620.8","620.8","620.8"],["02/02/2020","-3.45","562.5669","44864","608.4","595","620.8","599.4"],["03/02/2020","-0.85","557.7803","23993","613.5","589.7","599.4","594.3"],["04/02/2020","0","557.7803","6044","594.3","594.3","594.3","594.3"],["05/02/2020","0.07","558.1557","20474","614.9","593.9","594.3","594.7"],["06/02/2020","-0.62","554.6831","87473","597.4","590","594.7","591"],["09/02/2020","0.85","559.3758","60507","597","590.8","591","596"],["10/02/2020","0.17","560.3144","43941","597.3","585","596","597"],["11/02/2020","0.44","562.7546","17509","600","597.2","597","599.6"],["12/02/2020","0.08","563.2239","174624","601.5","597","599.6","600.1"],["13/02/2020","-0.27","561.7222","9050","601.4","597","600.1","598.5"],["16/02/2020","0.65","565.3825","309994","609","599.8","598.5","602.4"],["17/02/2020","0","565.3825","1928","602.4","602.4","602.4","602.4"],["18/02/2020","0","565.3825","6946","602.4","602.4","602.4","602.4"],["19/02/2020","-0.02","565.2887","45778","603","602","602.4","602.3"],["20/02/2020","-0.13","564.5378","29256","602.3","595.5","602.3","601.5"],["23/02/2020","-1.61","555.4339","46303","593.3","588","601.5","591.8"],["24/02/2020","-1.99","544.359","13625","580.1","580","591.8","580"],["25/02/2020","0","544.359","17","580","580","580","580"],["26/02/2020","0.02","544.4529","38152","581.7","579.3","580","580.1"],["27/02/2020","1","549.8964","4687","585.9","585.9","585.9","585.9"],["01/03/2020","0","549.8964","1758","585.9","585.9","585.9","585.9"],["03/03/2020","0.94","555.0585","6174","593.4","590.5","585.9","591.4"],["04/03/2020","0","555.0585","2058","591.4","591.4","591.4","591.4"],["05/03/2020","-4.55","529.8115","77192","585","555","591.4","564.5"],["08/03/2020","-3.44","511.6036","24644","550.7","513","564.5","545.1"],["09/03/2020","-8.09","470.2136","24052","510","490.6","545.1","501"],["11/03/2020","-4.17","450.5979","12018","490","475","501","480.1"],["12/03/2020","-4.39","430.7945","33538","460.9","447.8","458.5","459"],["15/03/2020","-4.92","409.5832","43598","441.6","430","441.6","436.4"],["16/03/2020","-13.45","354.4903","18860","436.4","369.4","436.4","377.7"],["17/03/2020","-2.91","344.1663","23137","367.8","357.3","377.7","366.7"],["18/03/2020","-7.25","319.2009","19772","353","330","366.7","340.1"],["19/03/2020","0.79","321.7349","10929","354","340","340.1","342.8"],["22/03/2020","0","321.7349","720","342.8","342.8","342.8","342.8"],["23/03/2020","-1.34","317.4176","3643","342.8","338","342.8","338.2"],["24/03/2020","2.87","326.5215","8095","355.1","342","342","347.9"],["25/03/2020","2.41","334.4054","11443","358","355","347.9","356.3"],["26/03/2020","-0.84","331.5897","2869","358","338.5","356.3","353.3"],["29/03/2020","4.16","345.3864","12181","373","358","358","368"],["30/03/2020","1.58","350.83","13587","376.7","368.5","368","373.8"],["31/03/2020","3.32","362.468","23220","400","373.8","373.8","386.2"],["01/04/2020","0.34","363.6881","184","401","401","386.2","387.5"],["02/04/2020","-2.71","353.8334","3548","377","377","387.5","377"],["05/04/2020","-0.29","352.8009","235","367.7","367.7","377","375.9"],["06/04/2020","0.32","353.9272","11883","384.8","377","375.9","377.1"],["07/04/2020","3.16","365.096","6314","396","382","377.1","389"],["12/04/2020","4.94","383.1161","37373","413","398.2","398.2","408.2"],["13/04/2020","0.47","384.8994","8447","416.3","400.1","408.2","410.1"],["16/04/2020","1.46","390.5307","18113","419.8","412","410.1","416.1"],["19/04/2020","4.4","407.7061","15192","441.1","425.8","416.1","434.4"],["20/04/2020","0.87","411.2726","767","445.9","445.9","434.4","438.2"],["21/04/2020","-3.49","396.9128","33314","448","414.1","438.2","422.9"],["22/04/2020","1.44","402.638","3603","429.2","422.9","422.9","429"],["23/04/2020","-0.21","401.7933","2491","429","420.1","429","428.1"],["26/04/2020","2.29","410.991","3074","437.9","437.9","428.1","437.9"],["27/04/2020","-0.57","408.6447","24134","442","430","437.9","435.4"],["30/04/2020","0.11","409.1139","5823","440.3","435.4","435.4","435.9"],["03/05/2020","0.62","411.648","7421","445.8","435.9","435.9","438.6"],["04/05/2020","-1.35","406.1106","10247","433.2","428","438.6","432.7"],["05/05/2020","1.25","411.1788","18687","439","428.4","432.7","438.1"],["06/05/2020","0.02","411.2726","4650","439","438.1","438.1","438.2"],["07/05/2020","-1.44","405.3597","15589","433.9","430","438.2","431.9"],["10/05/2020","0.39","406.9553","4674","440","428","431.9","433.6"],["11/05/2020","-2.42","397.1005","31491","425.2","422","433.6","423.1"],["12/05/2020","-1.44","391.3754","10320","423","414","423.1","417"],["13/05/2020","1.75","398.2268","17478","426.9","417","417","424.3"],["14/05/2020","-3.3","385.0871","1378","405.4","405.4","424.3","410.3"],["17/05/2020","2.14","393.3463","4019","419.7","418.5","410.3","419.1"],["18/05/2020","0.05","393.534","11056","427.5","410","419.1","419.3"],["19/05/2020","-0.05","393.3463","3139","419.1","419.1","419.3","419.1"],["20/05/2020","0","393.3463","17888","419.5","419","419.1","419.1"],["21/05/2020","-2.12","384.9932","41230","422","410","419.1","410.2"],["24/05/2020","0","384.9932","9119","410.2","410.2","410.2","410.2"],["25/05/2020","0.88","388.372","30092","419.9","412","410.2","413.8"],["26/05/2020","1.96","395.9742","31928","422.1","414.1","413.8","421.9"],["27/05/2020","5.12","416.2469","67766","447.8","421.9","421.9","443.5"],["31/05/2020","1.33","421.7844","7051","452.1","447.9","443.5","449.4"],["01/06/2020","-0.04","421.5967","2525","449.2","449.2","449.4","449.2"],["02/06/2020","0","421.5967","261","449.2","449.2","449.2","449.2"],["03/06/2020","0","421.5967","782","449.2","449.2","449.2","449.2"],["04/06/2020","0","421.5967","5790","449.2","449.2","449.2","449.2"],["08/06/2020","0.58","424.0369","9972","454.4","450","449.2","451.8"],["09/06/2020","-1.48","417.7486","24216","449","440.6","451.8","445.1"],["10/06/2020","-1.64","410.8972","13602","438","435","445.1","437.8"],["11/06/2020","0","410.8972","228","437.8","437.7","437.8","437.8"],["14/06/2020","0.02","410.991","53","440.5","440.5","437.8","437.9"],["15/06/2020","-0.39","409.3955","299","427","427","437.9","436.2"],["16/06/2020","0.41","411.0849","8686","438.8","438","436.2","438"],["17/06/2020","-0.8","407.8","4219","434.5","434.5","438","434.5"],["18/06/2020","0","407.8","252","434.5","434.5","434.5","434.5"],["21/06/2020","0","407.8","122","434.5","434.5","434.5","434.5"],["22/06/2020","-2.28","398.5083","9066","426.7","422.9","434.5","424.6"],["23/06/2020","-1.46","392.6893","10389","424.6","418.4","424.6","418.4"],["24/06/2020","-0.02","392.5955","506","418.2","418.2","418.4","418.3"],["25/06/2020","-0.14","392.0323","9205","418.7","416.3","418.3","417.7"],["28/06/2020","0.12","392.5016","721","419","419","417.7","418.2"],["29/06/2020","0","392.5016","468","418.2","418.2","418.2","418.2"],["30/06/2020","0","392.5016","159","418.2","418.2","418.2","418.2"],["01/07/2020","0","392.5016","836","418.2","418.2","418.2","418.2"],["02/07/2020","0","392.5016","10455","418.2","418.2","418.2","418.2"],["05/07/2020","0","392.5016","209","418.2","418.2","418.2","418.2"],["06/07/2020","-1.15","387.9966","7321","417.9","411.2","418.2","413.4"],["07/07/2020","0","387.9966","835","413.4","413.4","413.4","413.4"],["08/07/2020","0","387.9966","41","413.4","413.4","413.4","413.4"],["09/07/2020","0","387.9966","4134","413.4","413.4","413.4","413.4"],["12/07/2020","0","387.9966","918","413.4","413.4","413.4","413.4"],["13/07/2020","-1.64","381.6144","14516","412.7","405.1","413.4","406.6"],["14/07/2020","0","381.6144","411","406.6","406.6","406.6","406.6"],["15/07/2020","-0.64","379.1742","87116","418.2","402","406.6","404"],["16/07/2020","2","386.7765","1978","412.1","412.1","404","412.1"],["19/07/2020","1.92","394.191","5435","420","420","412.1","420"],["20/07/2020","0.48","396.0681","4136","424","420","420","422"],["21/07/2020","0","396.0681","1962","422","422","422","422"],["22/07/2020","0","396.0681","8","422","422","422","422"],["23/07/2020","0","396.0681","506","422","422","422","422"],["26/07/2020","-0.07","395.7865","12781","426.1","420","422","421.7"],["27/07/2020","-0.02","395.6927","2808","421.6","421.6","421.7","421.6"],["28/07/2020","0","395.6927","21","421.6","421.6","421.6","421.6"],["29/07/2020","-0.59","393.3463","8890","422","413.9","421.6","419.1"],["02/08/2020","0","393.3463","222","419.1","419.1","419.1","419.1"],["03/08/2020","0","393.3463","696","419.1","419.1","419.1","419.1"],["04/08/2020","-1.65","386.8703","6236","416.7","410.7","419.1","412.2"],["05/08/2020","1.12","391.1876","2497","416.8","416.8","412.2","416.8"],["06/08/2020","4.61","409.2078","30119","436","436","416.8","436"],["09/08/2020","0","409.2078","1025","436","436","436","436"],["10/08/2020","0.92","412.962","2759","440","440","436","440"],["11/08/2020","-0.84","409.4894","9280","440","435.6","440","436.3"],["12/08/2020","0.6","411.9296","1452","440.1","440.1","436.3","438.9"],["13/08/2020","0","411.9296","342","438.9","438.9","438.9","438.9"],["16/08/2020","1.14","416.6223","20644","444","443","438.9","443.9"],["17/08/2020","0","416.6223","1452","443.9","443.9","443.9","443.9"],["18/08/2020","1.15","421.409","139015","454","445","443.9","449"],["19/08/2020","5.1","442.9017","112147","481.5","456","449","471.9"],["20/08/2020","0","442.9017","22547","471.9","471.9","471.9","471.9"],["23/08/2020","16.15","514.4193","429091","566.1","471.9","471.9","548.1"],["24/08/2020","13.5","583.872","1087403","647.7","565","565","622.1"],["25/08/2020","-3.75","562.0037","102924","632","577.1","622.1","598.8"],["26/08/2020","-3.82","540.5109","112065","598.8","570","598.8","575.9"],["27/08/2020","-0.05","540.2294","30938","580","561.6","575.9","575.6"],["30/08/2020","-1.82","530.3746","15540","588","565","575.6","565.1"],["31/08/2020","0.92","535.2551","98759","575","565","565.1","570.3"],["01/09/2020","0.54","538.1646","15924","581","570","570.3","573.4"],["02/09/2020","0.8","542.4819","26292","587","573","573.4","578"],["03/09/2020","-2.37","529.6238","20501","564.3","564.3","578","564.3"],["06/09/2020","-0.6","526.4327","15183","574.9","550.2","564.3","560.9"],["07/09/2020","0.89","531.1254","12829","574","550.1","560.9","565.9"],["08/09/2020","-1.01","525.7757","90306","566.1","555.1","565.9","560.2"],["09/09/2020","-0.55","522.8662","23505","565","547.6","560.2","557.1"],["10/09/2020","-0.63","519.5813","7657","555","547.9","557.1","553.6"],["13/09/2020","0","519.5813","1888","553.6","553.6","553.6","553.6"],["14/09/2020","-0.7","515.9209","11390","559.9","546","553.6","549.7"],["15/09/2020","2","526.245","2551","560.7","560.7","549.7","560.7"],["16/09/2020","1.69","535.1612","54471","570.2","570.1","560.7","570.2"],["17/09/2020","-0.67","531.5947","4967","566.4","566.4","570.2","566.4"],["21/09/2020","0","531.5947","1025","566.4","566.4","566.4","566.4"],["22/09/2020","1.82","541.2618","82414","577.9","560","566.4","576.7"],["23/09/2020","-0.29","539.6663","25179","575","575","576.7","575"],["24/09/2020","0.85","544.2651","6118","580","579.9","575","579.9"],["29/09/2020","1.22","550.9289","4455","588","575.1","579.9","587"],["30/09/2020","0.68","554.6831","104323","599.3","586","587","591"],["01/10/2020","0.46","557.2171","20898","605","591","591","593.7"],["04/10/2020","1.11","563.4116","15122","605","593.7","593.7","600.3"],["05/10/2020","0.03","563.5993","487","601","601","600.3","600.5"],["06/10/2020","0","563.5993","4798","600.5","600.5","600.5","600.5"],["07/10/2020","0.47","566.2272","12403","614.6","600.5","600.5","603.3"],["08/10/2020","1.08","572.3278","33260","614","603.3","603.3","609.8"],["11/10/2020","0.62","575.8943","3381","614","613.5","609.8","613.6"],["12/10/2020","-1.35","568.1043","16695","607.5","598.4","613.6","605.3"],["13/10/2020","0.63","571.6708","655","617.5","617.5","605.3","609.1"],["14/10/2020","0.38","573.8295","28173","614.4","609.1","609.1","611.4"],["15/10/2020","1.24","580.9625","74966","619","590","611.4","619"],["18/10/2020","0","580.9625","1962","619","619","619","619"],["19/10/2020","0.03","581.1502","10445","620","619","619","619.2"],["20/10/2020","0","581.1502","1344","619.2","619.2","619.2","619.2"],["21/10/2020","0.11","581.8071","15380","626","619.1","619.2","619.9"],["22/10/2020","0","581.8071","1246","619.9","619.9","619.9","619.9"],["25/10/2020","0","581.8071","1513","619.9","619.9","619.9","619.9"],["26/10/2020","0.87","586.8753","13401","626.5","624","619.9","625.3"],["27/10/2020","0.61","590.4418","4674","631.6","625.3","631.6","629.1"],["28/10/2020","0","590.4418","2535","629.1","629.1","629.1","629.1"],["29/10/2020","-0.97","584.7167","32508","637","613.4","629.1","623"],["01/11/2020","0","584.7167","897","623","623","623","623"],["02/11/2020","0","584.7167","2012","623","623","623","623"],["03/11/2020","0","584.7167","199","623","623","623","623"],["04/11/2020","0","584.7167","262","623","623","623","623"],["05/11/2020","-0.85","579.7423","20383","620","613.8","623","617.7"],["08/11/2020","-1.05","573.6418","6435","617","610","617.7","611.2"],["09/11/2020","2.13","585.8429","47801","638.1","611.1","611.2","624.2"],["10/11/2020","-0.9","580.587","12799","629.9","609.7","624.2","618.6"],["11/11/2020","-2.17","568.0105","29818","618.6","599","618.6","605.2"],["12/11/2020","0","568.0105","2754","605.2","605.2","605.2","605.2"],["15/11/2020","0.48","570.7323","5753","608.1","608.1","605.2","608.1"],["16/11/2020","0.48","573.4541","6257","619.3","608.1","608.1","611"],["17/11/2020","0","573.4541","1308","611","611","611","611"],["18/11/2020","-0.15","572.6094","3179","614.1","610","611","610.1"],["19/11/2020","0.72","576.739","13145","618.9","613.2","610.1","614.5"],["22/11/2020","4.65","603.5815","160063","645","629","614.5","643.1"],["23/11/2020","1.28","611.2776","161789","656","644","643.1","651.3"],["24/11/2020","0.25","612.7793","82936","657","651","651.3","652.9"],["25/11/2020","1.67","623.0095","50782","665","661.6","652.9","663.8"],["26/11/2020","0.18","624.1358","12735","665","665","663.8","665"],["29/11/2020","8.53","677.3515","192652","760","665","665","721.7"],["30/11/2020","-1.77","665.3381","47302","721.7","707","721.7","708.9"],["01/12/2020","-0.01","665.2442","30918","720","703.8","708.9","708.8"],["02/12/2020","3.96","691.6175","39242","745","720","708.8","736.9"],["03/12/2020","1.14","699.5013","65681","749.4","736.9","749","745.3"],["06/12/2020","0.68","704.2879","43283","752.7","745","745.3","750.4"],["07/12/2020","1.88","717.5215","66796","767.6","750","750.4","764.5"],["08/12/2020","0.03","717.7092","96748","765","764.5","764.5","764.7"],["09/12/2020","0.37","720.3371","30976","775.7","762","764.7","767.5"],["10/12/2020","0.22","721.9327","30883","775","767","767.5","769.2"],["13/12/2020","1.3","731.3182","34286","787","769.8","769.2","779.2"],["14/12/2020","2.07","746.4288","122866","797","779.2","779.2","795.3"],["15/12/2020","0.38","749.2445","63158","799","779.4","795.3","798.3"],["16/12/2020","-0.85","742.8623","46593","801","779.7","798.3","791.5"],["17/12/2020","0","742.8623","8968","791.6","791.5","791.5","791.5"],["20/12/2020","-0.45","739.4835","20250","791.5","785.6","791.5","787.9"],["21/12/2020","-3.53","713.3919","54413","769.9","754","787.9","760.1"],["22/12/2020","4.08","742.4869","225752","809.9","752.1","767.7","791.1"],["23/12/2020","2.17","758.63","88207","819.8","794","791.1","808.3"],["24/12/2020","0.88","765.2937","48840","817","803.5","808.3","815.4"],["27/12/2020","2.26","782.563","74826","834.7","825","834.7","833.8"],["28/12/2020","-1.39","771.6758","18130","830","817.1","833.8","822.2"],["29/12/2020","0.58","776.1809","52385","833.8","807","822.2","827"],["30/12/2020","-0.05","775.8054","56923","832.6","824.9","827","826.6"],["31/12/2020","-1.56","763.6981","124845","832","789.4","826.6","813.7"],["03/01/2021","-1.02","755.9","59374","763.7","753.1","763.7","755.9"],["04/01/2021","0.2","757.4","65524","766.3","756","756","757.4"],["05/01/2021","-0.33","754.9","10780","757.4","752.9","757.4","754.9"],["06/01/2021","0.08","755.5","44438","760","754.9","754.9","755.5"],["07/01/2021","0.53","759.5","63442","771","750.1","755.5","759.5"],["10/01/2021","4.58","794.3","104227","797","759.5","759.5","794.3"],["11/01/2021","2.43","813.6","168124","831.4","800","813.1","813.6"],["12/01/2021","1.09","822.5","502460","830","818","820","822.5"],["13/01/2021","1.03","831","145901","839","829","822.5","831"],["14/01/2021","0.34","833.8","101216","849","831","831","833.8"],["17/01/2021","-0.37","830.7","26217","834.6","817.2","833.8","830.7"],["18/01/2021","-0.22","828.9","62514","833","825","830.7","828.9"],["19/01/2021","-1.89","813.2","81507","827.9","804.3","828.9","813.2"],["20/01/2021","-0.04","812.9","37247","813.2","810.6","813.2","812.9"],["21/01/2021","-0.79","806.5","27559","813","800","812.9","806.5"],["24/01/2021","-1.02","798.3","112672","808","794.3","806.5","798.3"],["25/01/2021","0.6","803.1","54014","806.5","787.6","798.3","803.1"],["26/01/2021","-1.51","791","60461","799.1","790","803.1","791"],["27/01/2021","-0.13","790","26054","791","789.9","791","790"],["28/01/2021","0.08","790.6","57082","808","775.2","790","790.6"],["31/01/2021","-1.1","781.9","24027","783.1","781.3","790.6","781.9"],["01/02/2021","0.98","789.6","34254","799","778.6","781.9","789.6"],["02/02/2021","2.58","810","103790","810.4","803.2","789.6","810"],["03/02/2021","0.79","816.4","28883","820","815","810","816.4"],["04/02/2021","-2.34","797.3","69764","821.9","796","816.4","797.3"],["07/02/2021","0.54","801.6","68671","808.7","797.3","797.3","801.6"],["08/02/2021","3.09","826.4","201388","830","805.1","801.6","826.4"],["09/02/2021","2.15","844.2","255406","845","815","826.4","844.2"],["10/02/2021","1.21","854.4","243417","856","844","844.2","854.4"],["11/02/2021","-0.75","848","67167","850","843.9","854.4","848"],["14/02/2021","-0.38","844.8","64652","845.1","844.5","848","844.8"],["15/02/2021","1.01","853.3","31837","853.8","853.2","844.8","853.3"],["16/02/2021","-1.38","841.5","43854","853.3","833","853.3","841.5"],["17/02/2021","-0.12","840.5","6094","840.5","840.5","841.5","840.5"],["18/02/2021","-0.01","840.4","38257","840.6","840","840.5","840.4"],["21/02/2021","0","840.4","2185","840.4","840.4","840.4","840.4"],["22/02/2021","0","840.4","3773","840.4","840.4","840.4","840.4"],["23/02/2021","-0.3","837.9","22749","840","830","840.4","837.9"],["24/02/2021","0","837.9","1936","837.9","837.9","837.9","837.9"],["25/02/2021","-0.82","831","77913","837.9","815.7","837.9","831"],["28/02/2021","-2.3","811.9","32379","822.9","798","819","811.9"],["01/03/2021","-0.3","809.5","28899","811.9","795.8","811.9","809.5"],["02/03/2021","-0.06","809","66650","809.5","793.3","809.5","809"],["03/03/2021","0","809","227","809","809","809","809"],["04/03/2021","-1.79","794.5","182655","808","771.3","790","794.5"],["07/03/2021","0.52","798.6","18935","800","788","794.5","798.6"],["08/03/2021","-0.2","797","21726","798.6","778.7","798.6","797"],["09/03/2021","0.14","798.1","23089","798.8","795","797","798.1"],["10/03/2021","-0.03","797.9","24081","798","797.9","798.1","797.9"],["11/03/2021","0.28","800.1","5649","802.7","790","797.9","800.1"],["14/03/2021","0","800.1","704","800.1","800.1","800.1","800.1"],["15/03/2021","0","800.1","2432","800.1","800.1","800.1","800.1"],["16/03/2021","-1.64","787","156426","799.9","770","800.1","787"],["17/03/2021","-0.46","783.4","30827","800","764","787","783.4"],["18/03/2021","0","783.4","306","783.4","783.4","783.4","783.4"],["21/03/2021","0.89","790.4","32494","792.1","783.4","783.4","790.4"],["22/03/2021","-0.59","785.7","13121","786.8","785","790.4","785.7"],["24/03/2021","1.03","793.8","18027","802","783.4","785.7","793.8"],["25/03/2021","-0.1","793","7446","793.8","793","793.8","793"],["29/03/2021","0.81","799.4","17803","809","798","793","799.4"],["30/03/2021","8.69","868.9","749596","908.1","795","800","868.9"],["31/03/2021","6.82","928.2","436517","955","889.4","889.5","928.2"],["01/04/2021","-1.02","918.7","55356","921.2","910.1","928.2","918.7"],["04/04/2021","-0.39","915.1","143305","925.9","901.3","925.9","915.1"],["05/04/2021","2.42","937.2","248945","949.7","920","920","937.2"],["06/04/2021","-0.99","927.9","74829","938.9","920","937.2","927.9"],["07/04/2021","2.49","951","94066","951.7","945","927.9","951"],["08/04/2021","-2.87","923.7","56480","951","920","951","923.7"],["11/04/2021","5.25","972.2","228489","978","951","951","972.2"],["12/04/2021","3.48","1006","377930","1012","964","980","1006"],["13/04/2021","2.98","1036","274966","1046","1012","1006","1036"],["18/04/2021","3.96","1077","387493","1100","1039","1036","1077"],["19/04/2021","2.32","1102","464584","1120","1079","1093","1102"],["20/04/2021","0.82","1111","245656","1115","1097","1102","1111"],["21/04/2021","-1.98","1089","178867","1111","1084","1111","1089"],["22/04/2021","-0.55","1083","269824","1111","1077","1089","1083"],["25/04/2021","1.94","1104","82271","1108","1100","1108","1104"],["26/04/2021","-2.08","1081","155385","1105","1075","1104","1081"],["27/04/2021","1.67","1099","28725","1100","1087","1081","1099"],["28/04/2021","-2.18","1075","115035","1105","1075","1099","1075"],["29/04/2021","0.19","1077","65706","1094","1075","1075","1077"],["02/05/2021","0.37","1081","139129","1097","1077","1077","1081"],["03/05/2021","0.93","1091","134923","1105","1082","1082","1091"],["04/05/2021","-0.27","1088","18448","1091","1085","1091","1088"],["05/05/2021","0.83","1097","15026","1108","1090","1090","1097"],["06/05/2021","-1.19","1084","47352","1097","1083","1097","1084"],["09/05/2021","0.55","1090","116535","1099","1072","1090","1090"],["10/05/2021","-1.47","1074","140390","1100","1072","1090","1074"],["11/05/2021","0.47","1079","67107","1099","1072","1074","1079"],["12/05/2021","1.48","1095","382154","1109","1078","1079","1095"],["13/05/2021","1.37","1110","83625","1112","1095","1095","1110"],["18/05/2021","0.9","1120","60876","1125","1100","1110","1120"],["19/05/2021","-0.89","1110","58446","1125","1080","1120","1110"],["20/05/2021","1.17","1123","73964","1124","1114","1110","1123"],["23/05/2021","0.62","1130","32719","1137","1123","1123","1130"],["24/05/2021","0.8","1139","38553","1140","1127","1130","1139"],["25/05/2021","0.35","1143","95667","1145","1139","1139","1143"],["26/05/2021","-0.44","1138","22155","1143","1135","1143","1138"],["27/05/2021","-7.73","1050","768359","1147","1025","1138","1050"],["30/05/2021","1.62","1067","119025","1069","1050","1050","1067"],["31/05/2021","0.56","1073","193653","1089","1070","1067","1073"],["01/06/2021","0","1073","65178","1080","1072","1073","1073"],["02/06/2021","-0.47","1068","22140","1070","1065","1073","1068"],["03/06/2021","-1.59","1051","75894","1064","1042","1068","1051"],["06/06/2021","0.95","1061","7430","1064","1055","1051","1061"],["07/06/2021","0","1061","109288","1069","1034","1034","1061"],["08/06/2021","-0.94","1051","17147","1062","1050","1061","1051"],["09/06/2021","0","1051","15387","1051","1051","1051","1051"],["10/06/2021","0.57","1057","52637","1060","1051","1051","1057"],["13/06/2021","6.91","1130","338719","1133","1057","1057","1130"],["14/06/2021","-2.92","1097","257360","1133","1079","1130","1097"],["15/06/2021","0.36","1101","32055","1115","1097","1097","1101"],["16/06/2021","0.18","1103","111277","1114","1099","1101","1103"],["17/06/2021","-0.36","1099","50252","1106","1099","1103","1099"],["20/06/2021","0","1099","63644","1101","1099","1099","1099"],["21/06/2021","0","1099","1528","1099","1099","1099","1099"],["22/06/2021","-0.18","1097","27984","1099","1093","1099","1097"],["23/06/2021","-2.1","1074","73389","1090","1070","1090","1074"],["24/06/2021","0.47","1079","23388","1081","1074","1074","1079"],["27/06/2021","0.37","1083","42905","1085","1078","1079","1083"],["28/06/2021","0.09","1084","115276","1097","1083","1083","1084"],["29/06/2021","0","1084","200784","1097","1083","1084","1084"],["30/06/2021","0.09","1085","74671","1095","1085","1084","1085"],["01/07/2021","0.09","1086","19994","1090","1085","1085","1086"],["04/07/2021","0","1086","206008","1100","1086","1086","1086"],["05/07/2021","0.37","1090","243360","1092","1086","1086","1090"],["06/07/2021","-0.83","1081","15232","1090","1080","1090","1081"],["07/07/2021","0.19","1083","10714","1086","1081","1081","1083"],["08/07/2021","-1.2","1070","817513","1084","1070","1083","1070"],["11/07/2021","0.84","1079","3010","1094","1070","1070","1079"],["12/07/2021","1.39","1094","2878","1096","1094","1079","1094"],["13/07/2021","1.55","1111","295812","1119","1089","1094","1111"],["14/07/2021","9.99","1222","429984","1223","1118","1111","1222"],["15/07/2021","13.34","1385","2743283","1425","1222","1222","1385"],["19/07/2021","-6.64","1293","834999","1400","1243","1390","1293"],["20/07/2021","-2.17","1265","246595","1293","1235","1290","1265"],["21/07/2021","4.43","1321","320545","1361","1268","1268","1321"],["22/07/2021","0.83","1332","23571","1350","1314","1321","1332"],["25/07/2021","-1.05","1318","67741","1362","1301","1332","1318"],["26/07/2021","0.15","1320","122388","1328","1317","1318","1320"],["27/07/2021","-0.08","1319","25911","1325","1297","1320","1319"],["28/07/2021","-3.03","1279","159779","1307","1270","1319","1279"],["29/07/2021","1.8","1302","15534","1308","1301","1279","1302"],["01/08/2021","0","1302","48552","1303","1301","1302","1302"],["02/08/2021","0.77","1312","33686","1326","1302","1302","1312"],["03/08/2021","-2.13","1284","109251","1327","1273","1312","1284"],["04/08/2021","0.62","1292","40722","1314","1275","1284","1292"],["05/08/2021","-1.08","1278","154000","1292","1260","1292","1278"],["08/08/2021","-2.11","1251","68812","1272","1235","1278","1251"],["09/08/2021","-2.72","1217","174226","1251","1202","1214","1217"],["10/08/2021","-0.25","1214","106527","1230","1202","1217","1214"],["11/08/2021","0","1214","227126","1249","1201","1214","1214"],["12/08/2021","-0.08","1213","17988","1230","1186","1214","1213"],["15/08/2021","-0.99","1201","15411","1211","1200","1213","1201"],["16/08/2021","-1.08","1188","73888","1213","1180","1201","1188"],["17/08/2021","-0.67","1180","96870","1192","1162","1188","1180"],["18/08/2021","1.69","1200","102716","1213","1165","1180","1200"],["19/08/2021","-2.67","1168","162813","1218","1156","1200","1168"],["22/08/2021","2.05","1192","55829","1218","1168","1168","1192"],["23/08/2021","5.87","1262","679032","1267","1192","1192","1262"],["24/08/2021","-0.24","1259","107518","1279","1250","1270","1259"],["25/08/2021","-0.4","1254","215139","1261","1229","1259","1254"],["26/08/2021","0.48","1260","4070","1260","1254","1254","1260"],["29/08/2021","0","1260","8782","1260","1260","1260","1260"],["30/08/2021","-1.59","1240","11111","1254","1229","1260","1240"],["31/08/2021","-1.53","1221","132574","1225","1184","1240","1221"],["01/09/2021","-1.39","1204","122285","1227","1184","1221","1204"],["02/09/2021","-1.41","1187","107260","1204","1175","1204","1187"],["05/09/2021","0.76","1196","160643","1200","1185","1187","1196"],["09/09/2021","0.75","1205","245583","1215","1185","1196","1205"],["12/09/2021","2.07","1230","183266","1231","1204","1205","1230"],["13/09/2021","0.89","1241","50843","1255","1231","1230","1241"],["14/09/2021","-1.37","1224","12315","1241","1211","1241","1224"],["19/09/2021","0.9","1235","261383","1247","1235","1246","1235"],["22/09/2021","5.26","1300","439082","1330","1264","1264","1300"],["23/09/2021","0.77","1310","47261","1330","1304","1330","1310"],["26/09/2021","1.83","1334","450397","1345","1270","1310","1334"],["29/09/2021","0.22","1337","553107","1339","1320","1334","1337"],["30/09/2021","1.2","1353","197369","1360","1335","1337","1353"],["03/10/2021","0.22","1356","159985","1360","1313","1351","1356"],["04/10/2021","-0.66","1347","122375","1365","1335","1356","1347"],["05/10/2021","1.19","1363","57572","1372","1335","1347","1363"],["06/10/2021","-1.61","1341","229860","1363","1330","1363","1341"],["07/10/2021","0.67","1350","141430","1370","1330","1341","1350"],["10/10/2021","1.7","1373","340661","1380","1350","1350","1373"],["11/10/2021","3.64","1423","352788","1437","1366","1373","1423"],["12/10/2021","1.12","1439","313904","1460","1423","1429","1439"],["13/10/2021","-0.69","1429","168547","1438","1395","1439","1429"],["14/10/2021","-2.03","1400","137611","1425","1388","1429","1400"],["17/10/2021","0.21","1403","380066","1421","1381","1400","1403"],["18/10/2021","1.21","1420","121208","1422","1390","1390","1420"],["19/10/2021","2.04","1449","213640","1452","1436","1420","1449"],["20/10/2021","1.1","1465","111247","1465","1453","1449","1465"],["21/10/2021","1.09","1481","118306","1489","1464","1465","1481"],["24/10/2021","0","1481","3791","1481","1481","1481","1481"],["25/10/2021","1.28","1500","215006","1500","1482","1481","1500"],["26/10/2021","0.67","1510","183710","1510","1497","1500","1510"],["27/10/2021","-0.33","1505","72795","1510","1483","1483","1505"],["28/10/2021","-0.47","1498","213927","1510","1483","1510","1498"],["31/10/2021","0.8","1510","189705","1522","1500","1500","1510"],["01/11/2021","-0.66","1500","127750","1510","1500","1510","1500"],["02/11/2021","1.07","1516","82347","1520","1490","1500","1516"],["03/11/2021","2.04","1547","317779","1551","1520","1516","1547"],["04/11/2021","-0.32","1542","177354","1600","1521","1547","1542"],["07/11/2021","0.06","1543","450741","1559","1526","1542","1543"],["08/11/2021","2.53","1582","738991","1587","1557","1543","1582"],["09/11/2021","6.07","1678","1116278","1685","1582","1582","1678"],["10/11/2021","2.5","1720","449502","1726","1685","1685","1720"],["11/11/2021","1.16","1740","307890","1745","1710","1710","1740"],["14/11/2021","-0.8","1726","388513","1740","1723","1739","1726"],["15/11/2021","0.06","1727","329540","1737","1685","1726","1727"],["16/11/2021","0.29","1732","201250","1732","1700","1727","1732"],["17/11/2021","-0.52","1723","457972","1740","1682","1700","1723"],["18/11/2021","0.64","1734","128267","1740","1700","1723","1734"],["21/11/2021","-0.17","1731","2441","1731","1731","1734","1731"],["22/11/2021","-0.12","1729","173305","1730","1699","1730","1729"],["23/11/2021","-0.12","1727","205671","1728","1671","1729","1727"],["24/11/2021","-6.72","1611","378934","1727","1611","1727","1611"],["25/11/2021","-1.99","1579","1611518","1590","1475","1571","1579"],["28/11/2021","-3.48","1524","309176","1544","1504","1579","1524"],["29/11/2021","0.59","1533","554386","1560","1519","1524","1533"],["30/11/2021","0.98","1548","158191","1569","1515","1569","1548"],["01/12/2021","-0.32","1543","62815","1546","1511","1546","1543"],["02/12/2021","-0.26","1539","53496","1543","1530","1543","1539"],["05/12/2021","-2.21","1505","93059","1538","1471","1538","1505"],["06/12/2021","1.2","1523","1300272","1543","1464","1505","1523"],["07/12/2021","-1.84","1495","411162","1545","1485","1545","1495"],["08/12/2021","-0.27","1491","98503","1500","1460","1500","1491"],["09/12/2021","-0.27","1487","93498","1488","1454","1491","1487"],["12/12/2021","-0.47","1480","64170","1490","1473","1487","1480"],["13/12/2021","-1.89","1452","593300","1473","1449","1480","1452"],["14/12/2021","-0.76","1441","41745","1452","1429","1452","1441"],["15/12/2021","-2.29","1408","220895","1438","1392","1441","1408"],["16/12/2021","-0.99","1394","365240","1425","1376","1408","1394"],["19/12/2021","-2.37","1361","351120","1423","1340","1361","1361"],["20/12/2021","0","1361","328892","1361","1327","1361","1361"],["21/12/2021","-1.18","1345","74393","1389","1340","1361","1345"],["22/12/2021","3.27","1389","432973","1428","1368","1345","1389"],["23/12/2021","1.87","1415","273444","1445","1371","1400","1415"],["26/12/2021","4.03","1472","41010","1486","1421","1421","1472"],["27/12/2021","-1.63","1448","86866","1500","1426","1472","1448"],["28/12/2021","8.56","1572","634353","1625","1475","1448","1572"],["29/12/2021","1.08","1589","426757","1636","1571","1590","1589"],["30/12/2021","3.02","1637","130790","1643","1578","1589","1637"],["02/01/2022","-0.18","1634","100455","1699","1601","1675","1634"],["03/01/2022","-0.43","1627","71922","1636","1595","1634","1627"],["04/01/2022","-0.12","1625","77878","1627","1615","1627","1625"],["05/01/2022","-0.68","1614","23499","1625","1602","1625","1614"],["06/01/2022","-0.25","1610","200604","1620","1589","1614","1610"],["09/01/2022","-0.99","1594","43994","1636","1575","1610","1594"],["10/01/2022","-3.26","1542","177622","1596","1522","1594","1542"],["11/01/2022","0.58","1551","19539","1552","1549","1542","1551"],["12/01/2022","-1.29","1531","84132","1548","1522","1551","1531"],["13/01/2022","0.78","1543","46032","1545","1531","1531","1543"],["16/01/2022","-2.27","1508","66827","1540","1500","1543","1508"],["17/01/2022","0.46","1515","393065","1541","1471","1508","1515"],["18/01/2022","1.45","1537","18552","1549","1529","1515","1537"],["19/01/2022","-0.2","1534","11210","1535","1530","1537","1534"],["20/01/2022","-0.65","1524","29488","1534","1497","1534","1524"],["23/01/2022","-4.4","1457","254494","1509","1411","1476","1457"],["24/01/2022","-4.53","1391","174873","1491","1372","1457","1391"],["25/01/2022","-1.65","1368","82873","1398","1357","1391","1368"],["26/01/2022","0.44","1374","127187","1398","1356","1368","1374"],["27/01/2022","2.04","1402","195556","1408","1362","1374","1402"],["30/01/2022","-1.57","1380","97783","1390","1360","1402","1380"],["31/01/2022","1.23","1397","79582","1412","1389","1380","1397"],["01/02/2022","16.75","1631","2470206","1745","1425","1397","1631"],["02/02/2022","-1.23","1611","477397","1658","1580","1631","1611"],["03/02/2022","-2.42","1572","173358","1594","1555","1571","1572"],["06/02/2022","-0.76","1560","210582","1594","1533","1572","1560"],["07/02/2022","-1.86","1531","124820","1560","1498","1560","1531"],["08/02/2022","-1.24","1512","125519","1567","1475","1531","1512"],["09/02/2022","1.46","1534","12330","1547","1512","1512","1534"],["10/02/2022","0.85","1547","17275","1547","1546","1534","1547"],["13/02/2022","-2.13","1514","93347","1518","1501","1547","1514"],["14/02/2022","0","1514","103706","1516","1446","1478","1514"],["15/02/2022","1.52","1537","10052","1540","1535","1514","1537"],["16/02/2022","1.04","1553","18248","1560","1540","1537","1553"],["17/02/2022","0.39","1559","31842","1583","1553","1553","1559"],["20/02/2022","-3.34","1507","111865","1521","1499","1520","1507"],["21/02/2022","1.53","1530","82490","1541","1499","1500","1530"],["22/02/2022","-0.33","1525","5307","1525","1525","1530","1525"],["23/02/2022","1.57","1549","33947","1578","1500","1525","1549"],["24/02/2022","-3.94","1488","122971","1561","1485","1488","1488"],["27/02/2022","0.94","1502","48226","1540","1452","1523","1502"],["28/02/2022","2.73","1543","38041","1548","1512","1502","1543"],["01/03/2022","2.59","1583","67798","1600","1539","1543","1583"],["02/03/2022","0.95","1598","20378","1600","1597","1583","1598"],["03/03/2022","0.88","1612","134938","1628","1594","1598","1612"],["06/03/2022","-0.43","1605","8686","1610","1604","1612","1605"],["07/03/2022","-1.56","1580","8407","1607","1550","1605","1580"],["08/03/2022","-3.16","1530","96878","1599","1509","1580","1530"],["09/03/2022","1.44","1552","22424","1566","1523","1530","1552"],["10/03/2022","2.77","1595","27374","1605","1556","1552","1595"],["13/03/2022","0","1595","30920","1606","1559","1595","1595"],["14/03/2022","0.94","1610","121957","1650","1581","1604","1610"],["15/03/2022","3.42","1665","506700","1678","1610","1610","1665"],["16/03/2022","-0.24","1661","815383","1680","1625","1665","1661"],["20/03/2022","-1.69","1633","94916","1678","1600","1661","1633"],["21/03/2022","2.51","1674","455255","1690","1634","1633","1674"],["22/03/2022","0.06","1675","15446","1676","1675","1674","1675"],["23/03/2022","0.06","1676","55869","1676","1675","1675","1676"],["24/03/2022","0.12","1678","142138","1679","1676","1676","1678"],["27/03/2022","0","1678","55593","1679","1651","1678","1678"],["28/03/2022","0.6","1688","715824","1695","1678","1680","1688"],["29/03/2022","-0.3","1683","101778","1693","1673","1688","1683"],["30/03/2022","0.48","1691","52794","1694","1683","1683","1691"],["31/03/2022","0.35","1697","268740","1714","1685","1695","1697"],["03/04/2022","8.07","1834","569489","1850","1705","1714","1834"],["04/04/2022","-1.42","1808","144304","1834","1798","1825","1808"],["05/04/2022","-0.55","1798","42818","1808","1788","1808","1798"],["06/04/2022","-0.28","1793","56162","1815","1785","1798","1793"],["07/04/2022","-0.67","1781","38216","1815","1771","1793","1781"],["10/04/2022","-3.59","1717","124978","1781","1704","1781","1717"],["11/04/2022","-2.15","1680","178721","1728","1656","1717","1680"],["12/04/2022","-1.13","1661","51705","1680","1640","1680","1661"],["13/04/2022","0.84","1675","38440","1681","1665","1661","1675"],["14/04/2022","0.6","1685","51246","1685","1664","1675","1685"],["17/04/2022","-0.06","1684","34939","1685","1644","1685","1684"],["18/04/2022","0.24","1688","40332","1706","1674","1706","1688"],["19/04/2022","0.59","1698","46002","1700","1648","1688","1698"],["20/04/2022","0.82","1712","19896","1729","1692","1698","1712"],["24/04/2022","-2.75","1665","69557","1700","1650","1712","1665"],["25/04/2022","1.2","1685","33817","1705","1648","1665","1685"],["26/04/2022","2.55","1728","77987","1742","1711","1685","1728"],["27/04/2022","4.75","1810","471168","1856","1801","1809","1810"],["28/04/2022","0.66","1822","132909","1829","1800","1810","1822"],["01/05/2022","-0.66","1810","83879","1822","1799","1822","1810"],["02/05/2022","-2.6","1763","137416","1820","1720","1810","1763"],["03/05/2022","-0.17","1760","221946","1790","1706","1763","1760"],["08/05/2022","-1.7","1730","66071","1781","1699","1760","1730"],["09/05/2022","-5.38","1637","254022","1749","1591","1730","1637"],["10/05/2022","1.59","1663","327868","1698","1590","1637","1663"],["11/05/2022","2.1","1698","167597","1713","1671","1663","1698"],["12/05/2022","-0.59","1688","82807","1695","1598","1698","1688"],["15/05/2022","2.73","1734","218688","1799","1688","1688","1734"],["16/05/2022","0.81","1748","56531","1765","1703","1734","1748"],["17/05/2022","-0.57","1738","46372","1782","1710","1748","1738"],["18/05/2022","1.96","1772","10526","1777","1741","1738","1772"],["19/05/2022","-1.13","1752","14507","1769","1710","1772","1752"],["22/05/2022","0.97","1769","3750","1769","1769","1752","1769"],["23/05/2022","-0.9","1753","11801","1772","1725","1725","1753"],["24/05/2022","-0.63","1742","31923","1765","1714","1753","1742"],["25/05/2022","-0.8","1728","9590","1764","1725","1742","1728"],["26/05/2022","2.14","1765","390977","1769","1690","1728","1765"],["29/05/2022","3.12","1820","90973","1864","1765","1765","1820"],["30/05/2022","0.38","1827","174730","1850","1803","1820","1827"],["31/05/2022","1.59","1856","1137065","1911","1849","1870","1856"],["01/06/2022","1.02","1875","134342","1899","1868","1875","1875"],["02/06/2022","-1.28","1851","168741","1887","1830","1887","1851"],["06/06/2022","0.7","1864","23634","1873","1845","1873","1864"],["07/06/2022","-1.45","1837","11664","1862","1800","1864","1837"],["08/06/2022","2.23","1878","5954","1879","1837","1837","1878"],["09/06/2022","-0.69","1865","5894","1878","1865","1878","1865"],["12/06/2022","-1.88","1830","4630","1830","1830","1865","1830"],["13/06/2022","-4.86","1741","76211","1830","1726","1830","1741"],["14/06/2022","-2.18","1703","120403","1782","1700","1782","1703"],["15/06/2022","-0.47","1695","104564","1729","1635","1703","1695"],["16/06/2022","-1.89","1663","119854","1729","1653","1695","1663"],["19/06/2022","-0.42","1656","23551","1660","1622","1663","1656"],["20/06/2022","0.24","1660","2805","1660","1656","1656","1660"],["21/06/2022","-0.18","1657","183641","1699","1640","1660","1657"],["22/06/2022","0.06","1658","5586","1678","1625","1657","1658"],["23/06/2022","0.54","1667","17087","1695","1635","1658","1667"],["26/06/2022","1.56","1693","17044","1731","1684","1684","1693"],["27/06/2022","-1.59","1666","64119","1720","1627","1693","1666"],["28/06/2022","0.42","1673","26770","1704","1642","1666","1673"],["29/06/2022","-2.45","1632","86670","1693","1620","1673","1632"],["30/06/2022","1.1","1650","24292","1658","1632","1632","1650"],["03/07/2022","-0.55","1641","293167","1714","1600","1650","1641"],["04/07/2022","-1.46","1617","375028","1670","1582","1641","1617"],["05/07/2022","-2.04","1584","140964","1650","1580","1617","1584"],["06/07/2022","-1.01","1568","87449","1621","1551","1584","1568"],["07/07/2022","1.4","1590","37853","1601","1575","1568","1590"],["10/07/2022","2.58","1631","6769","1635","1627","1627","1631"],["11/07/2022","4.29","1701","157657","1710","1594","1631","1701"],["12/07/2022","-0.71","1689","189012","1738","1650","1701","1689"],["13/07/2022","0.71","1701","279265","1722","1692","1689","1701"],["14/07/2022","0.76","1714","82210","1740","1700","1701","1714"],["17/07/2022","0.58","1724","62436","1774","1700","1714","1724"],["18/07/2022","-1.45","1699","531954","1724","1681","1724","1699"],["19/07/2022","0.47","1707","44772","1724","1696","1699","1707"],["20/07/2022","0.06","1708","47924","1725","1700","1707","1708"],["21/07/2022","1.11","1727","14179","1729","1708","1708","1727"],["24/07/2022","-0.17","1724","46394","1753","1721","1727","1724"],["25/07/2022","-2.49","1681","64477","1709","1660","1724","1681"],["26/07/2022","0.24","1685","82383","1715","1650","1681","1685"],["27/07/2022","0.3","1690","2095","1699","1685","1685","1690"],["28/07/2022","2.31","1729","59065","1730","1690","1690","1729"],["31/07/2022","0.4","1736","88291","1750","1723","1729","1736"],["01/08/2022","-0.92","1720","164977","1735","1705","1736","1720"],["02/08/2022","-0.87","1705","77006","1720","1686","1720","1705"],["03/08/2022","0","1705","227379","1720","1688","1705","1705"],["04/08/2022","-1.64","1677","47480","1704","1671","1705","1677"],["08/08/2022","-0.42","1670","390225","1700","1649","1677","1670"],["09/08/2022","0.24","1674","379441","1701","1650","1670","1674"],["10/08/2022","1.55","1700","126018","1700","1634","1674","1700"],["11/08/2022","-0.82","1686","277297","1703","1632","1700","1686"],["14/08/2022","0.83","1700","183961","1701","1684","1686","1700"],["15/08/2022","-1.06","1682","68255","1705","1640","1700","1682"],["16/08/2022","0.48","1690","71875","1700","1682","1682","1690"],["17/08/2022","0.3","1695","45202","1699","1659","1690","1695"],["18/08/2022","-1.65","1667","32461","1698","1651","1695","1667"],["21/08/2022","0.9","1682","102882","1704","1658","1667","1682"],["22/08/2022","-0.12","1680","33576","1699","1679","1682","1680"],["23/08/2022","0.3","1685","143732","1710","1680","1680","1685"],["24/08/2022","0.83","1699","17703","1699","1685","1685","1699"],["25/08/2022","0","1699","1852","1699","1699","1699","1699"],["28/08/2022","-0.06","1698","12497","1698","1698","1699","1698"],["29/08/2022","-1.94","1665","37003","1690","1650","1698","1665"],["30/08/2022","2.64","1709","590584","1732","1687","1698","1709"],["31/08/2022","-0.53","1700","301157","1707","1688","1709","1700"],["01/09/2022","2.06","1735","430191","1740","1677","1700","1735"],["04/09/2022","-0.86","1720","10664","1720","1720","1735","1720"],["05/09/2022","-2.38","1679","155894","1700","1674","1720","1679"],["06/09/2022","0.95","1695","274679","1717","1679","1679","1695"],["07/09/2022","-1.59","1668","147805","1709","1660","1695","1668"],["08/09/2022","1.92","1649","21252","1650","1609","1618","1649"],["11/09/2022","0.24","1653","8251","1666","1649","1649","1653"],["12/09/2022","0.36","1659","236084","1670","1650","1670","1659"],["13/09/2022","-0.6","1649","80673","1659","1610","1659","1649"],["14/09/2022","-1.09","1631","38279","1648","1608","1649","1631"],["15/09/2022","0.12","1633","52906","1650","1604","1631","1633"],["18/09/2022","1.41","1656","249107","1665","1620","1633","1656"],["19/09/2022","0.12","1658","70785","1661","1630","1661","1658"],["20/09/2022","-0.06","1657","79774","1661","1645","1658","1657"],["21/09/2022","-0.3","1652","52967","1660","1640","1657","1652"],["22/09/2022","-0.12","1650","6171","1650","1650","1652","1650"],["28/09/2022","-0.55","1641","26857","1644","1630","1650","1641"],["29/09/2022","-1.4","1618","72291","1641","1591","1641","1618"],["02/10/2022","-0.31","1613","35508","1638","1584","1618","1613"],["03/10/2022","2.11","1647","14442","1651","1645","1651","1647"],["06/10/2022","-0.85","1633","115293","1649","1606","1647","1633"],["12/10/2022","-1.22","1613","37427","1633","1612","1633","1613"],["13/10/2022","1.18","1632","4897","1633","1632","1613","1632"],["18/10/2022","1.47","1656","71691","1696","1633","1632","1656"],["19/10/2022","0.72","1668","13912","1688","1656","1656","1668"],["20/10/2022","-0.24","1664","679","1668","1656","1668","1664"],["23/10/2022","-0.12","1662","10072","1662","1662","1664","1662"],["24/10/2022","-2.35","1623","3619","1623","1623","1662","1623"],["25/10/2022","0.99","1639","15468","1661","1613","1623","1639"],["26/10/2022","0.61","1649","1225","1661","1628","1639","1649"],["27/10/2022","-1.03","1632","36043","1635","1614","1649","1632"],["30/10/2022","0.98","1648","13182","1663","1632","1632","1648"],["31/10/2022","0.85","1662","5104","1663","1640","1648","1662"],["02/11/2022","-0.24","1658","15434","1662","1615","1662","1658"],["03/11/2022","0","1658","2968","1658","1658","1658","1658"],["06/11/2022","-0.18","1655","2681","1655","1655","1655","1655"],["07/11/2022","-1.63","1628","20085","1659","1614","1655","1628"],["08/11/2022","-3.26","1575","86752","1649","1550","1628","1575"],["09/11/2022","1.08","1592","279484","1610","1530","1575","1592"],["10/11/2022","2.32","1629","38353","1639","1613","1592","1629"],["13/11/2022","0","1629","22021","1629","1628","1629","1629"],["14/11/2022","0.18","1632","57665","1655","1613","1629","1632"],["15/11/2022","0.49","1640","2772","1658","1632","1632","1640"],["16/11/2022","0.18","1643","2087","1660","1620","1640","1643"],["17/11/2022","-0.85","1629","28616","1656","1611","1643","1629"],["20/11/2022","0.31","1634","1749","1667","1615","1629","1634"],["21/11/2022","1.41","1657","9542","1667","1631","1634","1657"],["22/11/2022","-0.06","1656","685992","1724","1600","1670","1656"],["23/11/2022","0.3","1661","173586","1690","1630","1630","1661"],["24/11/2022","-0.06","1660","4299","1661","1660","1661","1660"],["27/11/2022","-0.6","1650","52131","1675","1650","1660","1650"],["28/11/2022","-1.03","1633","26521","1641","1618","1650","1633"],["29/11/2022","0.06","1634","49816","1670","1601","1633","1634"],["30/11/2022","0.98","1650","13864","1669","1647","1634","1650"],["01/12/2022","-1.03","1633","146091","1681","1616","1650","1633"],["04/12/2022","0.73","1645","1794","1669","1633","1633","1645"],["05/12/2022","-1.64","1618","77990","1633","1606","1645","1618"],["06/12/2022","0","1618","2476","1618","1618","1618","1618"],["07/12/2022","-1.11","1600","34496","1631","1590","1618","1600"],["08/12/2022","0.19","1603","209526","1620","1592","1600","1603"],["11/12/2022","-0.62","1593","3504","1597","1590","1603","1593"],["12/12/2022","-2.82","1548","124799","1586","1521","1593","1548"],["13/12/2022","-2.97","1502","217574","1540","1500","1548","1502"],["14/12/2022","0.07","1503","107962","1521","1484","1502","1503"],["15/12/2022","-1.93","1474","75823","1500","1442","1503","1474"],["18/12/2022","-0.75","1463","350334","1471","1424","1474","1463"],["19/12/2022","1.44","1484","801555","1503","1456","1463","1484"],["20/12/2022","-2.09","1453","110916","1498","1453","1484","1453"],["21/12/2022","2.41","1488","45466","1492","1452","1472","1488"],["22/12/2022","0.27","1492","42043","1502","1452","1488","1492"],["25/12/2022","-0.13","1490","11995","1490","1490","1492","1490"],["26/12/2022","-1.14","1473","73906","1499","1469","1490","1473"],["27/12/2022","-0.88","1460","30625","1490","1423","1473","1460"],["28/12/2022","-0.41","1454","15268","1479","1412","1460","1454"],["29/12/2022","-1.58","1431","455445","1450","1410","1454","1431"],["01/01/2023","0.14","1433","178839","1492","1430","1431","1433"],["02/01/2023","2.02","1462","6666","1465","1443","1433","1462"],["03/01/2023","1.98","1491","10886","1494","1450","1462","1491"],["04/01/2023","0","1491","1193","1491","1491","1491","1491"],["05/01/2023","1.95","1520","12984","1525","1520","1491","1520"],["08/01/2023","0.79","1532","15913","1568","1520","1520","1532"],["09/01/2023","0.13","1534","2945","1539","1532","1532","1534"],["10/01/2023","-1.17","1516","1968","1534","1514","1534","1516"],["11/01/2023","1.58","1540","2787","1540","1516","1516","1540"],["12/01/2023","-2.27","1505","41485","1514","1490","1540","1505"],["15/01/2023","1.13","1522","7242","1536","1515","1505","1522"],["16/01/2023","-0.13","1520","67235","1521","1492","1522","1520"],["17/01/2023","-0.26","1516","1758","1519","1506","1520","1516"],["18/01/2023","0.07","1517","1003","1519","1516","1516","1517"],["19/01/2023","-2.64","1477","7475","1526","1470","1517","1477"],["22/01/2023","-0.27","1473","18218","1499","1463","1477","1473"],["23/01/2023","-0.75","1462","143198","1473","1430","1430","1462"],["24/01/2023","-1.16","1445","131381","1489","1440","1462","1445"],["25/01/2023","-0.48","1438","4012","1453","1420","1445","1438"],["26/01/2023","-2.64","1400","35135","1404","1392","1438","1400"],["29/01/2023","0.14","1402","5956","1430","1393","1400","1402"],["30/01/2023","-0.71","1392","257529","1405","1380","1402","1392"],["31/01/2023","-0.36","1387","146686","1408","1375","1408","1387"],["01/02/2023","-0.5","1380","86753","1390","1380","1387","1380"],["02/02/2023","2.9","1420","713478","1435","1380","1380","1420"],["05/02/2023","-1.27","1402","175128","1411","1390","1420","1402"],["06/02/2023","-0.07","1401","16446","1414","1380","1402","1401"],["07/02/2023","-0.14","1399","24752","1430","1385","1401","1399"],["08/02/2023","-0.14","1397","4359","1415","1375","1399","1397"],["09/02/2023","-2","1369","59815","1389","1366","1397","1369"],["12/02/2023","-1.83","1344","97892","1368","1302","1369","1344"],["13/02/2023","-0.37","1339","28441","1340","1332","1344","1339"],["14/02/2023","-3.36","1294","226780","1338","1240","1339","1294"],["15/02/2023","3.48","1339","239909","1359","1250","1294","1339"],["16/02/2023","0","1339","131246","1379","1320","1339","1339"],["19/02/2023","-1.49","1319","28724","1320","1311","1320","1319"],["20/02/2023","-0.08","1318","40028","1348","1300","1319","1318"],["21/02/2023","-1.67","1296","30200","1302","1286","1318","1296"],["22/02/2023","-0.46","1290","162085","1296","1249","1296","1290"],["23/02/2023","1.24","1306","428490","1380","1264","1290","1306"],["26/02/2023","-0.77","1296","138552","1336","1241","1306","1296"],["27/02/2023","1.7","1318","141461","1355","1251","1296","1318"],["28/02/2023","-1.97","1292","120331","1347","1286","1318","1292"],["01/03/2023","2.32","1322","7865","1322","1321","1292","1322"],["02/03/2023","0.53","1329","76329","1348","1290","1322","1329"],["05/03/2023","3.54","1376","72223","1380","1359","1329","1376"],["06/03/2023","1.45","1396","39653","1399","1391","1391","1396"],["08/03/2023","-1.79","1371","76989","1399","1348","1396","1371"],["09/03/2023","1.46","1391","136324","1399","1371","1371","1391"],["12/03/2023","-0.43","1385","380","1358","1358","1391","1385"],["13/03/2023","-1.3","1367","34661","1398","1330","1398","1367"],["14/03/2023","-1.02","1353","66755","1355","1333","1367","1353"],["15/03/2023","5.69","1430","1301577","1461","1415","1420","1430"],["16/03/2023","0.7","1440","38307","1462","1426","1430","1440"],["19/03/2023","0.63","1449","402450","1469","1410","1440","1449"],["20/03/2023","0","1449","170609","1450","1421","1449","1449"],["21/03/2023","1.04","1464","35777","1480","1436","1449","1464"],["22/03/2023","0.61","1473","68249","1490","1440","1464","1473"],["23/03/2023","-1.09","1457","176726","1470","1443","1473","1457"],["26/03/2023","-0.74","1347","32219","1366","1335","1357","1347"],["27/03/2023","0.52","1354","115944","1365","1344","1360","1354"],["28/03/2023","0.3","1358","56155","1384","1338","1366","1358"],["29/03/2023","0","1358","34306","1386","1346","1386","1358"],["30/03/2023","-0.22","1355","33315","1389","1336","1358","1355"],["02/04/2023","1.77","1379","28229","1382","1375","1382","1379"],["03/04/2023","-2.03","1351","120830","1385","1345","1379","1351"],["04/04/2023","1.04","1365","45194","1383","1352","1383","1365"],["09/04/2023","4.62","1428","259480","1433","1365","1365","1428"],["10/04/2023","4.34","1490","470517","1500","1428","1428","1490"],["13/04/2023","0.13","1492","222904","1508","1470","1500","1492"],["16/04/2023","0.54","1500","72442","1505","1492","1492","1500"],["17/04/2023","-2.93","1456","212878","1500","1452","1500","1456"],["18/04/2023","1.85","1483","216251","1490","1428","1490","1483"],["19/04/2023","-3.37","1433","205635","1483","1405","1483","1433"],["20/04/2023","-1.88","1406","102619","1452","1400","1433","1406"],["23/04/2023","0.28","1410","128867","1436","1403","1406","1410"],["24/04/2023","0.35","1415","92597","1429","1400","1410","1415"],["27/04/2023","2.69","1453","6089","1463","1428","1415","1453"],["30/04/2023","-0.62","1444","34477","1459","1428","1453","1444"],["01/05/2023","0.83","1456","107288","1460","1448","1444","1456"],["02/05/2023","0.27","1460","91823","1460","1430","1456","1460"],["03/05/2023","-0.55","1452","41945","1458","1439","1460","1452"],["04/05/2023","0.41","1458","123448","1479","1437","1452","1458"],["07/05/2023","0.82","1470","46572","1473","1458","1458","1470"],["08/05/2023","-0.27","1466","78652","1484","1450","1470","1466"],["09/05/2023","-0.82","1454","18944","1468","1431","1466","1454"],["10/05/2023","2.89","1496","427123","1520","1460","1454","1496"],["11/05/2023","1","1511","216220","1539","1504","1496","1511"],["14/05/2023","2.25","1545","366120","1545","1522","1511","1545"],["15/05/2023","-0.32","1540","97375","1578","1531","1545","1540"],["16/05/2023","-0.65","1530","84478","1556","1520","1530","1530"],["17/05/2023","0.07","1531","182202","1566","1530","1530","1531"],["18/05/2023","0.72","1542","10118","1561","1531","1531","1542"],["21/05/2023","1.69","1568","35887","1576","1542","1542","1568"],["22/05/2023","-0.51","1560","119073","1578","1529","1568","1560"],["23/05/2023","-0.06","1559","49703","1566","1527","1560","1559"],["24/05/2023","-0.77","1547","116844","1559","1543","1559","1547"],["28/05/2023","1.94","1577","94280","1578","1556","1558","1577"],["29/05/2023","-8.12","1449","888032","1578","1402","1577","1449"],["30/05/2023","-1.73","1424","584864","1446","1388","1446","1424"],["31/05/2023","-0.07","1423","100111","1456","1395","1424","1423"],["01/06/2023","-1.26","1405","109739","1414","1382","1423","1405"],["04/06/2023","-1.78","1380","128595","1419","1370","1405","1380"],["06/06/2023","-0.15","1326","149254","1341","1305","1328","1326"],["07/06/2023","-0.3","1322","178891","1354","1274","1326","1322"],["08/06/2023","-1.44","1303","56332","1320","1298","1322","1303"],["11/06/2023","-1.07","1289","94703","1305","1273","1303","1289"],["12/06/2023","0.23","1292","71829","1318","1290","1289","1292"],["13/06/2023","0.93","1304","30863","1322","1296","1292","1304"],["14/06/2023","-0.31","1300","93714","1300","1291","1304","1300"],["15/06/2023","-2.08","1273","218014","1305","1268","1300","1273"],["18/06/2023","0.39","1278","433728","1309","1255","1268","1278"],["19/06/2023","2.19","1306","55162","1315","1282","1299","1306"],["20/06/2023","2.37","1337","63463","1340","1334","1306","1337"],["21/06/2023","-1.27","1320","30577","1343","1301","1337","1320"],["22/06/2023","0.68","1329","20911","1350","1321","1320","1329"],["25/06/2023","-0.3","1325","20529","1330","1322","1329","1325"],["26/06/2023","1.96","1351","251407","1366","1300","1325","1351"],["27/06/2023","0.37","1356","92890","1369","1345","1351","1356"],["28/06/2023","0","1356","122747","1375","1356","1356","1356"],["02/07/2023","-0.52","1345","243365","1356","1338","1352","1345"],["03/07/2023","-0.15","1343","12936","1345","1336","1345","1343"],["04/07/2023","0.15","1345","131207","1346","1329","1343","1345"],["05/07/2023","0.59","1353","63356","1371","1344","1345","1353"],["06/07/2023","0","1353","135364","1360","1352","1353","1353"],["09/07/2023","-1.18","1337","25810","1339","1334","1353","1337"],["10/07/2023","-0.67","1328","38913","1329","1323","1337","1328"],["11/07/2023","-0.08","1327","8468","1328","1315","1328","1327"],["12/07/2023","0.08","1328","122540","1347","1301","1327","1328"],["13/07/2023","0.08","1329","126854","1340","1328","1328","1329"],["16/07/2023","-0.23","1326","32106","1329","1322","1329","1326"],["17/07/2023","1.36","1344","30145","1350","1326","1326","1344"],["18/07/2023","0.22","1347","61152","1353","1337","1344","1347"],["19/07/2023","-1.48","1327","98484","1350","1310","1347","1327"],["20/07/2023","-0.75","1317","32438","1327","1313","1327","1317"],["23/07/2023","-0.76","1307","133810","1317","1289","1317","1307"],["24/07/2023","-1.07","1293","85711","1307","1275","1307","1293"],["25/07/2023","-2.01","1267","127755","1289","1240","1293","1267"],["26/07/2023","-0.55","1260","160505","1270","1246","1246","1260"],["30/07/2023","1.59","1280","38499","1290","1250","1260","1280"],["31/07/2023","1.25","1296","114423","1302","1260","1280","1296"],["01/08/2023","-1.62","1275","135964","1300","1273","1296","1275"],["02/08/2023","-0.24","1272","20039","1275","1261","1275","1272"],["03/08/2023","0.24","1275","60282","1275","1275","1275","1275"],["06/08/2023","0.94","1287","28668","1298","1265","1275","1287"],["07/08/2023","0.85","1298","195683","1333","1287","1287","1298"],["08/08/2023","7.09","1390","2302874","1455","1297","1298","1390"],["09/08/2023","1.15","1406","2360059","1480","1395","1472","1406"],["10/08/2023","-0.92","1393","263700","1406","1371","1406","1393"],["13/08/2023","-1.51","1372","96365","1392","1362","1380","1372"],["14/08/2023","-1.17","1356","130854","1395","1340","1372","1356"],["15/08/2023","1.25","1373","68062","1385","1340","1356","1373"],["16/08/2023","2.62","1409","1033464","1426","1346","1373","1409"],["17/08/2023","-0.35","1404","616553","1450","1394","1449","1404"],["20/08/2023","0.85","1416","166298","1429","1373","1404","1416"],["21/08/2023","0.14","1418","108164","1428","1400","1416","1418"],["22/08/2023","0.99","1432","105980","1441","1401","1418","1432"],["23/08/2023","-1.05","1417","43630","1432","1397","1432","1417"],["24/08/2023","0.42","1423","34429","1432","1400","1417","1423"],["27/08/2023","0.91","1436","61230","1455","1411","1423","1436"],["28/08/2023","-0.14","1434","56343","1435","1398","1436","1434"],["29/08/2023","-0.84","1422","30269","1437","1415","1434","1422"],["30/08/2023","-0.84","1410","6852","1422","1409","1422","1410"],["31/08/2023","-0.14","1408","77610","1411","1399","1410","1408"],["03/09/2023","1.07","1423","87102","1455","1408","1408","1423"],["04/09/2023","0.77","1434","19416","1434","1434","1423","1434"],["05/09/2023","-1.19","1417","117604","1430","1399","1434","1417"],["06/09/2023","0","1417","17528","1417","1417","1417","1417"],["07/09/2023","-3.95","1361","117318","1419","1361","1417","1361"],["10/09/2023","0.59","1369","161176","1380","1361","1361","1369"],["11/09/2023","-0.37","1364","374148","1390","1355","1369","1364"],["12/09/2023","0.59","1372","46857","1390","1364","1364","1372"],["13/09/2023","0.8","1383","267459","1388","1356","1372","1383"],["14/09/2023","0.14","1385","168918","1400","1369","1383","1385"],["18/09/2023","2.31","1417","389313","1476","1384","1385","1417"],["19/09/2023","1.83","1443","117647","1477","1417","1417","1443"],["20/09/2023","3.05","1487","103801","1490","1410","1443","1487"],["21/09/2023","2.22","1520","447818","1565","1452","1487","1520"],["26/09/2023","-3.09","1473","407498","1520","1405","1520","1473"],["27/09/2023","1.43","1494","97719","1510","1451","1473","1494"],["28/09/2023","-0.07","1493","134407","1518","1458","1494","1493"],["01/10/2023","-0.07","1492","32473","1495","1490","1493","1492"],["02/10/2023","-0.4","1486","71932","1493","1458","1492","1486"],["03/10/2023","0.2","1489","17692","1490","1477","1486","1489"],["04/10/2023","-1.75","1463","16732","1477","1445","1489","1463"],["05/10/2023","0.27","1467","69548","1497","1445","1463","1467"],["08/10/2023","-5.93","1380","228495","1467","1360","1467","1380"],["09/10/2023","-1.67","1357","140288","1375","1350","1380","1357"],["10/10/2023","8.99","1479","113466","1479","1357","1357","1479"],["11/10/2023","-1.08","1463","133306","1474","1450","1479","1463"],["12/10/2023","0.34","1468","9234","1468","1463","1463","1468"],["15/10/2023","-3.95","1410","168188","1423","1390","1468","1410"],["16/10/2023","-0.92","1397","106889","1410","1380","1410","1397"],["17/10/2023","0","1397","24987","1404","1388","1397","1397"],["18/10/2023","0","1397","810","1397","1397","1397","1397"],["19/10/2023","0.21","1400","9729","1401","1397","1397","1400"],["22/10/2023","-0.29","1396","11499","1399","1373","1400","1396"],["23/10/2023","-2.15","1366","33274","1394","1348","1396","1366"],["24/10/2023","-0.29","1362","34095","1374","1340","1366","1362"],["25/10/2023","-0.59","1354","43186","1357","1326","1362","1354"],["26/10/2023","-1.48","1334","55745","1345","1320","1354","1334"],["29/10/2023","2.25","1364","65768","1365","1334","1334","1364"],["30/10/2023","1.54","1385","8753","1409","1352","1364","1385"],["31/10/2023","0.87","1397","4765","1403","1385","1403","1397"],["01/11/2023","-3.94","1342","75793","1397","1337","1397","1342"],["02/11/2023","1.71","1365","417839","1380","1348","1342","1365"],["05/11/2023","0.73","1375","210794","1405","1363","1365","1375"],["06/11/2023","0.15","1377","70118","1380","1375","1375","1377"],["07/11/2023","-0.87","1365","103238","1371","1364","1377","1365"],["08/11/2023","-0.95","1352","123858","1360","1334","1365","1352"],["09/11/2023","-2.44","1319","109959","1352","1310","1352","1319"],["12/11/2023","1.06","1333","29256","1347","1325","1319","1333"],["13/11/2023","-0.6","1325","94079","1326","1320","1333","1325"],["14/11/2023","1.13","1340","120750","1348","1325","1325","1340"],["15/11/2023","0.82","1351","100787","1370","1345","1340","1351"],["16/11/2023","0.37","1356","44534","1364","1350","1351","1356"],["19/11/2023","-3.39","1310","41086","1355","1310","1356","1310"],["20/11/2023","-0.84","1299","223612","1341","1294","1310","1299"],["21/11/2023","-0.08","1298","59718","1329","1283","1299","1298"],["22/11/2023","0.31","1302","45140","1350","1298","1298","1302"],["23/11/2023","-1.38","1284","157211","1291","1281","1302","1284"],["26/11/2023","0.62","1292","35021","1304","1281","1281","1292"],["27/11/2023","0.62","1300","61774","1360","1291","1292","1300"],["28/11/2023","0.15","1302","13745","1303","1293","1300","1302"],["29/11/2023","2.07","1329","50708","1359","1317","1302","1329"],["30/11/2023","-2.11","1301","36571","1328","1300","1329","1301"],["03/12/2023","0.08","1302","21416","1308","1301","1301","1302"],["04/12/2023","0","1302","34772","1305","1298","1302","1302"],["05/12/2023","1.31","1319","52595","1331","1306","1302","1319"],["06/12/2023","-1.29","1302","75362","1330","1295","1319","1302"],["07/12/2023","8.29","1410","832692","1411","1332","1332","1410"],["10/12/2023","0.71","1420","125402","1442","1410","1410","1420"],["11/12/2023","-0.28","1416","443240","1417","1394","1420","1416"],["12/12/2023","-0.49","1409","31099","1416","1383","1416","1409"],["13/12/2023","2.06","1438","89663","1450","1415","1409","1438"],["14/12/2023","0","1438","86773","1500","1412","1438","1438"],["17/12/2023","-0.56","1430","12101","1447","1425","1438","1430"],["18/12/2023","0.98","1444","23761","1448","1418","1430","1444"],["19/12/2023","-1.73","1419","88656","1442","1414","1444","1419"],["20/12/2023","3.24","1465","215220","1469","1419","1419","1465"],["21/12/2023","-0.75","1454","586870","1500","1450","1465","1454"],["24/12/2023","5.85","1539","451684","1544","1491","1491","1539"],["25/12/2023","-0.39","1533","223436","1539","1530","1539","1533"],["26/12/2023","1.24","1552","657524","1566","1536","1550","1552"],["27/12/2023","2.3","1511","148871","1518","1501","1501","1511"],["28/12/2023","1.06","1527","19728","1537","1516","1511","1527"],["31/12/2023","-0.59","1518","58031","1522","1510","1527","1518"],["01/01/2024","0.46","1525","333530","1548","1518","1548","1525"],["02/01/2024","0","1525","91778","1530","1521","1525","1525"],["03/01/2024","0.98","1540","148781","1559","1525","1559","1540"],["04/01/2024","-0.26","1536","73999","1545","1515","1540","1536"],["07/01/2024","-0.46","1529","70167","1540","1505","1536","1529"],["08/01/2024","-0.98","1514","49683","1520","1501","1529","1514"],["09/01/2024","0.53","1522","39727","1539","1503","1503","1522"],["10/01/2024","-0.92","1508","32682","1547","1504","1522","1508"],["11/01/2024","-0.07","1507","287199","1525","1507","1515","1507"],["14/01/2024","0.2","1510","22089","1529","1505","1507","1510"],["15/01/2024","0.86","1523","74292","1544","1510","1530","1523"],["16/01/2024","-1.18","1505","59007","1525","1471","1523","1505"],["17/01/2024","-2.19","1472","17327","1496","1456","1505","1472"],["18/01/2024","0.14","1474","40661","1491","1450","1472","1474"],["21/01/2024","0.34","1479","21727","1495","1450","1474","1479"],["22/01/2024","-1.49","1457","49273","1479","1455","1479","1457"],["23/01/2024","0.69","1467","406740","1476","1436","1457","1467"],["24/01/2024","0.75","1478","18022","1523","1466","1467","1478"],["25/01/2024","0.47","1485","56095","1520","1468","1511","1485"],["28/01/2024","1.14","1502","8093","1518","1486","1485","1502"],["29/01/2024","1.13","1519","37643","1520","1516","1520","1519"],["30/01/2024","0.46","1526","11721","1547","1523","1547","1526"],["31/01/2024","-0.98","1511","20970","1526","1500","1526","1511"],["01/02/2024","-2.05","1480","77766","1525","1478","1511","1480"],["04/02/2024","2.57","1518","12844","1525","1487","1513","1518"],["05/02/2024","-1.78","1491","49434","1539","1477","1525","1491"],["06/02/2024","1.48","1513","86869","1539","1490","1524","1513"],["07/02/2024","0.86","1526","17652","1539","1491","1537","1526"],["08/02/2024","0.26","1530","66461","1540","1513","1526","1530"],["11/02/2024","0.65","1540","23696","1540","1538","1538","1540"],["12/02/2024","-0.65","1530","12500","1540","1525","1540","1530"],["13/02/2024","-1.24","1511","7436","1530","1499","1530","1511"],["14/02/2024","-0.33","1506","26737","1535","1499","1511","1506"],["15/02/2024","-0.33","1501","20784","1540","1485","1540","1501"],["18/02/2024","-1.07","1485","67025","1533","1472","1533","1485"],["19/02/2024","1.89","1513","30633","1518","1505","1518","1513"],["20/02/2024","0.26","1517","30761","1525","1500","1513","1517"],["21/02/2024","1.65","1542","123616","1545","1510","1522","1542"],["22/02/2024","0.19","1545","377803","1550","1535","1539","1545"],["25/02/2024","0.71","1556","147311","1575","1531","1545","1556"],["26/02/2024","0.58","1565","13228","1575","1560","1560","1565"],["28/02/2024","7.16","1677","461594","1728","1560","1560","1677"],["29/02/2024","1.37","1700","197520","1700","1671","1686","1700"],["03/03/2024","0.29","1705","127676","1748","1700","1700","1705"],["04/03/2024","0.29","1710","57647","1715","1704","1714","1710"],["05/03/2024","0.29","1715","61239","1725","1710","1710","1715"],["06/03/2024","0.76","1728","18610","1743","1720","1715","1728"],["07/03/2024","0.29","1733","606905","1750","1716","1728","1733"],["10/03/2024","0","1733","47330","1735","1717","1733","1733"],["11/03/2024","-0.46","1725","13579","1745","1720","1733","1725"],["12/03/2024","-0.12","1723","11629","1732","1706","1725","1723"],["13/03/2024","0.17","1726","463748","1740","1705","1723","1726"],["14/03/2024","-1.04","1708","41224","1729","1705","1726","1708"],["17/03/2024","-0.06","1707","173566","1710","1706","1708","1707"],["18/03/2024","0.59","1717","8566","1724","1707","1724","1717"],["19/03/2024","0.12","1719","49080","1723","1715","1717","1719"],["20/03/2024","1.69","1748","68932","1755","1720","1719","1748"],["21/03/2024","1.32","1771","63726","1777","1748","1748","1771"],["25/03/2024","-0.28","1766","81622","1775","1725","1771","1766"],["26/03/2024","0.62","1777","830256","1785","1722","1766","1777"],["27/03/2024","0.68","1789","32681","1816","1761","1777","1789"],["28/03/2024","-0.22","1785","54308","1796","1760","1789","1785"],["31/03/2024","0.67","1797","64748","1815","1786","1785","1797"],["01/04/2024","0.11","1799","43480","1810","1792","1797","1799"],["02/04/2024","0.56","1809","17709","1813","1803","1803","1809"],["03/04/2024","1.55","1837","42995","1850","1799","1809","1837"],["04/04/2024","0","1837","3472","1837","1837","1837","1837"],["07/04/2024","-0.34","1771","104427","1777","1733","1777","1771"],["08/04/2024","2.6","1817","23697","1826","1782","1771","1817"],["09/04/2024","0.22","1821","11635","1830","1790","1817","1821"],["10/04/2024","-1.81","1788","103727","1824","1776","1824","1788"],["11/04/2024","-4.14","1714","168382","1802","1707","1788","1714"],["14/04/2024","-1.4","1690","200043","1714","1675","1714","1690"],["15/04/2024","-0.71","1678","230307","1741","1666","1690","1678"],["16/04/2024","0.06","1679","81176","1683","1660","1678","1679"],["17/04/2024","-1.01","1662","75046","1715","1659","1715","1662"],["18/04/2024","-0.42","1655","65122","1680","1651","1662","1655"],["21/04/2024","1.63","1682","51942","1700","1627","1655","1682"],["24/04/2024","1.13","1701","61144","1729","1663","1690","1701"],["25/04/2024","9.23","1858","601532","1873","1750","1750","1858"],["30/04/2024","3.18","1917","249099","1930","1858","1858","1917"],["01/05/2024","-0.37","1910","59501","1927","1893","1917","1910"],["02/05/2024","-3.77","1838","149797","1917","1810","1917","1838"],["05/05/2024","0.54","1848","70171","1900","1837","1838","1848"],["06/05/2024","0","1848","83290","1867","1800","1848","1848"],["07/05/2024","-0.05","1847","40160","1868","1817","1848","1847"],["08/05/2024","0.49","1856","18333","1865","1827","1847","1856"],["09/05/2024","1.89","1891","139667","1896","1855","1869","1891"],["12/05/2024","0.21","1895","12466","1900","1882","1891","1895"],["15/05/2024","0.74","1909","108437","1938","1850","1938","1909"],["16/05/2024","-1.68","1877","92956","1908","1862","1909","1877"],["19/05/2024","-1.76","1844","16670","1877","1825","1877","1844"],["20/05/2024","-0.38","1837","14656","1847","1830","1844","1837"],["21/05/2024","-1.14","1816","128702","1877","1789","1836","1816"],["22/05/2024","-1.43","1790","54994","1826","1785","1811","1790"],["23/05/2024","-1.34","1766","20808","1777","1730","1790","1766"],["26/05/2024","-0.74","1753","53110","1765","1715","1766","1753"],["27/05/2024","3.37","1812","212522","1860","1753","1753","1812"],["28/05/2024","-1.16","1791","68207","1803","1782","1812","1791"],["29/05/2024","-2.29","1750","56333","1828","1735","1791","1750"],["30/05/2024","-2.74","1702","43560","1740","1674","1750","1702"],["02/06/2024","-0.12","1700","59934","1736","1677","1702","1700"],["03/06/2024","-1.82","1669","223452","1700","1615","1690","1669"],["04/06/2024","1.32","1691","369983","1705","1669","1669","1691"],["05/06/2024","0.24","1695","317805","1703","1684","1691","1695"],["06/06/2024","-0.06","1694","182084","1703","1690","1695","1694"],["09/06/2024","0.65","1705","88976","1706","1694","1694","1705"],["10/06/2024","0","1705","57789","1724","1705","1705","1705"],["13/06/2024","0.18","1708","119286","1708","1668","1705","1708"],["16/06/2024","-0.64","1697","54756","1715","1675","1708","1697"],["17/06/2024","0.24","1701","210439","1733","1660","1697","1701"],["18/06/2024","-0.82","1687","129959","1701","1660","1701","1687"],["19/06/2024","-0.41","1680","328757","1701","1678","1700","1680"],["20/06/2024","0.77","1693","226236","1714","1686","1688","1693"],["23/06/2024","0.41","1700","65873","1701","1693","1693","1700"],["24/06/2024","-0.82","1686","57499","1711","1621","1700","1686"],["25/06/2024","0.83","1700","68036","1702","1673","1686","1700"],["26/06/2024","0","1700","237967","1701","1700","1700","1700"],["27/06/2024","0","1700","141138","1709","1672","1700","1700"],["01/07/2024","-1.39","1702","44830","1726","1672","1726","1702"],["02/07/2024","-0.06","1701","161463","1703","1699","1702","1701"],["03/07/2024","0.12","1703","69066","1710","1700","1701","1703"],["04/07/2024","0.47","1711","50000","1723","1701","1703","1711"],["07/07/2024","0.29","1716","36283","1740","1698","1711","1716"],["08/07/2024","0.87","1731","2112","1733","1716","1716","1731"],["09/07/2024","1.85","1763","119204","1780","1731","1731","1763"],["10/07/2024","-0.17","1760","103549","1784","1759","1763","1760"],["11/07/2024","0.8","1774","32402","1800","1754","1760","1774"],["14/07/2024","1.13","1794","27592","1795","1774","1774","1794"],["15/07/2024","-1.28","1771","22273","1795","1759","1794","1771"],["16/07/2024","0.34","1777","33113","1787","1757","1771","1777"],["17/07/2024","-0.39","1770","37196","1789","1751","1770","1770"],["18/07/2024","-0.17","1767","56660","1770","1750","1770","1767"],["21/07/2024","-0.51","1758","44766","1765","1750","1767","1758"],["22/07/2024","-1.99","1723","181048","1758","1667","1758","1723"],["23/07/2024","-1.1","1704","88755","1723","1692","1723","1704"],["24/07/2024","-0.12","1702","97398","1705","1699","1702","1702"],["25/07/2024","-0.71","1690","49372","1724","1678","1702","1690"],["28/07/2024","-1.89","1658","130208","1681","1631","1690","1658"],["29/07/2024","-0.9","1643","120719","1685","1640","1658","1643"],["30/07/2024","0.49","1651","346986","1664","1623","1640","1651"],["31/07/2024","-1.39","1628","28999","1650","1625","1651","1628"],["01/08/2024","-3.07","1578","198838","1610","1578","1628","1578"],["04/08/2024","-0.89","1564","132875","1590","1479","1578","1564"],["05/08/2024","-0.96","1549","179536","1560","1531","1560","1549"],["06/08/2024","1.74","1576","243784","1647","1540","1549","1576"],["07/08/2024","2.03","1608","91121","1611","1576","1576","1608"],["08/08/2024","-0.19","1605","9601","1627","1568","1608","1605"],["11/08/2024","0.25","1609","89070","1641","1600","1600","1609"],["12/08/2024","-0.12","1607","68191","1630","1601","1609","1607"],["14/08/2024","0.25","1611","80933","1653","1606","1607","1611"],["15/08/2024","2.98","1659","86166","1690","1627","1611","1659"],["18/08/2024","0.36","1665","70767","1666","1634","1659","1665"],["19/08/2024","0","1665","1066","1665","1665","1665","1665"],["20/08/2024","-0.72","1653","22112","1659","1641","1665","1653"],["21/08/2024","4.78","1732","144113","1740","1676","1676","1732"],["22/08/2024","0.92","1748","90742","1781","1712","1754","1748"],["25/08/2024","0","1748","21934","1748","1746","1748","1748"],["26/08/2024","1.49","1774","38168","1790","1750","1748","1774"],["27/08/2024","0.45","1782","89810","1790","1760","1774","1782"],["28/08/2024","0.95","1799","95043","1800","1782","1782","1799"],["29/08/2024","-0.22","1795","46050","1805","1789","1799","1795"],["01/09/2024","1.95","1830","33477","1844","1803","1795","1830"],["02/09/2024","3.11","1887","144540","1915","1836","1845","1887"],["03/09/2024","-0.12","1710","347290","1758","1701","1712","1710"],["04/09/2024","-0.47","1702","30552","1710","1693","1700","1702"],["05/09/2024","-0.35","1696","131352","1731","1685","1702","1696"],["10/09/2024","-0.48","1661","123600","1689","1659","1669","1661"],["11/09/2024","-1.69","1633","60920","1659","1625","1661","1633"],["12/09/2024","1.84","1663","3774","1667","1633","1633","1663"],["15/09/2024","-2.83","1616","123305","1700","1600","1663","1616"],["16/09/2024","-0.8","1603","64431","1613","1580","1600","1603"],["17/09/2024","-0.19","1600","61335","1618","1595","1603","1600"],["18/09/2024","0.19","1603","103463","1606","1595","1600","1603"],["19/09/2024","0.06","1604","143483","1634","1590","1603","1604"],["22/09/2024","0.5","1612","16415","1620","1574","1604","1612"],["23/09/2024","0.56","1621","279203","1622","1601","1612","1621"],["24/09/2024","0.06","1622","39372","1638","1615","1619","1622"],["25/09/2024","0.49","1630","169858","1630","1622","1622","1630"],["26/09/2024","2.88","1677","2851","1684","1646","1630","1677"],["29/09/2024","1.31","1699","14407","1708","1677","1677","1699"],["30/09/2024","-0.77","1686","34698","1719","1653","1719","1686"],["01/10/2024","0.53","1695","40709","1704","1690","1686","1695"],["06/10/2024","-0.65","1684","43751","1694","1655","1695","1684"],["07/10/2024","0.06","1685","22524","1700","1684","1684","1685"],["08/10/2024","-0.06","1684","12953","1695","1672","1685","1684"],["09/10/2024","0.53","1693","67771","1698","1674","1684","1693"],["10/10/2024","0.35","1699","54778","1700","1689","1693","1699"],["13/10/2024","-0.47","1691","82052","1699","1685","1699","1691"],["14/10/2024","0.77","1704","74066","1710","1691","1691","1704"],["15/10/2024","0.35","1710","42787","1739","1700","1704","1710"],["20/10/2024","1.35","1733","38970","1770","1716","1710","1733"],["21/10/2024","1.67","1762","16970","1778","1737","1733","1762"],["22/10/2024","-0.45","1754","55808","1760","1739","1762","1754"],["27/10/2024","1.65","1783","59298","1792","1775","1754","1783"],["28/10/2024","0.45","1791","26074","1798","1781","1783","1791"],["29/10/2024","4.41","1870","257701","1876","1804","1791","1870"],["30/10/2024","1.07","1890","82925","1909","1840","1875","1890"],["31/10/2024","2.38","1935","89563","1974","1855","1890","1935"],["03/11/2024","1.86","1971","22395","1975","1958","1935","1971"],["04/11/2024","-2.33","1925","109340","1940","1925","1971","1925"],["05/11/2024","-1.4","1898","33512","1910","1852","1925","1898"],["06/11/2024","-0.9","1881","78339","1898","1864","1898","1881"],["07/11/2024","-1.22","1858","154939","1881","1811","1881","1858"],["10/11/2024","-0.05","1857","26478","1864","1828","1858","1857"],["11/11/2024","-0.32","1851","91904","1863","1760","1859","1851"],["12/11/2024","0","1851","72978","1869","1850","1851","1851"],["13/11/2024","-0.38","1844","139570","1865","1800","1851","1844"],["14/11/2024","0.92","1861","34173","1865","1860","1844","1861"],["17/11/2024","0","1861","2308","1861","1861","1861","1861"],["18/11/2024","-0.48","1852","259170","1913","1800","1861","1852"],["19/11/2024","1.62","1882","36319","1888","1874","1852","1882"],["20/11/2024","2.5","1929","64977","1955","1905","1882","1929"],["21/11/2024","1.04","1949","76477","1974","1949","1929","1949"],["24/11/2024","-0.05","1948","21939","1954","1947","1949","1948"],["25/11/2024","4.41","2034","573430","2090","1997","1997","2034"],["26/11/2024","0.49","2044","90838","2076","2000","2034","2044"],["27/11/2024","0","2044","217143","2077","2040","2044","2044"],["28/11/2024","0.15","2047","121302","2089","2040","2042","2047"],["01/12/2024","3.03","2109","244772","2148","2089","2047","2109"],["02/12/2024","2.8","2168","142609","2195","2100","2109","2168"],["03/12/2024","2.81","2229","73182","2253","2200","2168","2229"],["04/12/2024","1.39","2260","70134","2274","2245","2229","2260"],["05/12/2024","0.04","2261","68739","2300","2233","2260","2261"],["08/12/2024","1.86","2303","163676","2310","2285","2285","2303"],["09/12/2024","-0.65","2288","67663","2300","2280","2303","2288"],["10/12/2024","0.31","2295","238634","2318","2288","2288","2295"],["11/12/2024","-1.7","2256","110283","2299","2226","2295","2256"],["12/12/2024","0.44","2266","42492","2280","2264","2256","2266"],["15/12/2024","0","2266","102423","2266","2266","2266","2266"],["16/12/2024","0.04","2267","22190","2287","2263","2266","2267"],["17/12/2024","-1.85","2225","79452","2266","2175","2266","2225"],["18/12/2024","-0.72","2209","129167","2223","2182","2225","2209"],["19/12/2024","-1.18","2183","100756","2195","2177","2209","2183"],["22/12/2024","-0.55","2171","88648","2180","2159","2183","2171"],["23/12/2024","-2.76","2111","152319","2160","2099","2171","2111"],["24/12/2024","-0.43","2102","130129","2106","2059","2111","2102"],["25/12/2024","-2.62","2047","180911","2102","2039","2102","2047"],["26/12/2024","4.54","2140","342916","2193","2031","2031","2140"],["29/12/2024","-1.12","2116","72944","2138","2100","2138","2116"],["30/12/2024","-0.95","2096","58479","2134","2061","2116","2096"],["31/12/2024","0.67","2110","162618","2137","2089","2096","2110"],["01/01/2025","1.66","2145","51409","2188","2101","2108","2145"],["02/01/2025","0.65","2159","46368","2160","2155","2145","2159"],["05/01/2025","0","2159","126846","2175","2150","2159","2159"],["06/01/2025","-0.88","2140","169837","2157","2117","2157","2140"],["07/01/2025","0.7","2155","90997","2179","2139","2140","2155"],["08/01/2025","0.88","2174","46309","2180","2155","2155","2174"],["09/01/2025","-1.06","2151","85170","2172","2139","2172","2151"],["12/01/2025","-0.28","2145","36801","2151","2116","2151","2145"],["13/01/2025","1.35","2174","439851","2200","2145","2145","2174"],["14/01/2025","0.32","2181","66169","2199","2174","2174","2181"],["15/01/2025","0.6","2194","25780","2195","2193","2181","2194"],["16/01/2025","-0.09","2192","347014","2225","2191","2194","2192"],["19/01/2025","1.41","2223","59430","2262","2192","2192","2223"],["20/01/2025","1.71","2261","131596","2298","2230","2223","2261"],["21/01/2025","1.15","2287","55110","2299","2261","2261","2287"],["22/01/2025","-0.13","2284","38524","2287","2279","2287","2284"],["23/01/2025","-0.22","2279","21471","2280","2265","2284","2279"],["26/01/2025","0.48","2290","76452","2292","2280","2279","2290"],["27/01/2025","-0.04","2289","34355","2290","2270","2290","2289"],["28/01/2025","-1.62","2252","163977","2299","2231","2289","2252"],["29/01/2025","-0.09","2250","19959","2295","2247","2252","2250"],["30/01/2025","-1.24","2222","59009","2232","2210","2250","2222"],["02/02/2025","0.95","2243","44268","2273","2193","2222","2243"],["03/02/2025","-1.78","2203","43332","2245","2165","2243","2203"],["04/02/2025","0.54","2215","86326","2249","2199","2203","2215"],["05/02/2025","1.4","2246","186315","2300","2215","2215","2246"],["06/02/2025","0","2246","247176","2290","2246","2246","2246"],["09/02/2025","-0.13","2243","45312","2251","2220","2246","2243"],["10/02/2025","0.94","2264","86336","2299","2250","2243","2264"],["11/02/2025","0.93","2285","107709","2288","2252","2264","2285"],["12/02/2025","0.09","2287","39665","2295","2271","2285","2287"],["13/02/2025","2.19","2337","107612","2360","2287","2287","2337"],["16/02/2025","0.86","2357","132563","2365","2337","2337","2357"],["17/02/2025","0.68","2373","168080","2390","2340","2340","2373"],["18/02/2025","0.13","2376","76746","2383","2368","2373","2376"],["19/02/2025","4.34","2479","848875","2540","2340","2376","2479"],["20/02/2025","-0.32","2471","50974","2480","2466","2479","2471"],["23/02/2025","0.04","2472","100528","2497","2400","2471","2472"],["24/02/2025","-0.44","2461","33541","2490","2403","2472","2461"],["25/02/2025","0.33","2469","20817","2470","2461","2461","2469"],["26/02/2025","-0.2","2464","28562","2478","2418","2469","2464"],["27/02/2025","0.45","2475","70207","2480","2454","2464","2475"],["02/03/2025","-0.97","2451","29411","2498","2429","2475","2451"],["03/03/2025","-0.86","2430","64858","2480","2425","2451","2430"],["04/03/2025","-2.35","2373","104024","2424","2333","2430","2373"],["05/03/2025","1.01","2397","8821","2398","2394","2373","2397"],["06/03/2025","-0.33","2389","105223","2450","2389","2397","2389"],["09/03/2025","1.59","2427","13447","2449","2417","2389","2427"],["10/03/2025","0","2427","59778","2456","2358","2427","2427"],["11/03/2025","-0.33","2419","67451","2427","2390","2427","2419"],["12/03/2025","0.04","2420","62541","2434","2410","2419","2420"],["13/03/2025","0.87","2441","96367","2455","2415","2420","2441"],["17/03/2025","-0.94","2420","114753","2450","2415","2443","2420"],["18/03/2025","-1.61","2381","30594","2415","2355","2415","2381"],["19/03/2025","-0.88","2360","102176","2437","2327","2381","2360"],["20/03/2025","-4.83","2246","169551","2403","2180","2360","2246"],["23/03/2025","-6.54","2099","379124","2244","2046","2246","2099"],["24/03/2025","-0.67","2085","81413","2090","2080","2099","2085"],["25/03/2025","-2.16","2040","126625","2085","2009","2085","2040"],["26/03/2025","6.08","2164","211632","2210","2099","2040","2164"],["30/03/2025","-1.68","2107","26441","2115","2087","2143","2107"],["31/03/2025","-3.8","2027","372869","2107","1996","2107","2027"],["01/04/2025","0.25","2032","68015","2071","2020","2037","2032"],["02/04/2025","3.44","2102","232469","2145","2042","2032","2102"],["03/04/2025","-0.95","2082","200637","2102","2063","2102","2082"],["06/04/2025","-3.46","2010","35734","2082","2005","2082","2010"],["07/04/2025","-1.54","1979","273348","2070","1943","2010","1979"],["08/04/2025","-0.96","1960","370256","2036","1951","1979","1960"],["09/04/2025","-3.06","1900","159460","1960","1890","1960","1900"],["10/04/2025","4.11","1978","163556","1992","1900","1900","1978"],["14/04/2025","0.71","1992","540075","2017","1991","1978","1992"],["15/04/2025","1.46","2021","49213","2036","2005","1992","2021"],["16/04/2025","0.4","2029","4950","2039","2021","2021","2029"],["17/04/2025","1.43","2058","52128","2098","2030","2029","2058"],["20/04/2025","0.29","2064","61178","2124","2025","2058","2064"],["21/04/2025","-1.31","2037","264561","2064","2030","2064","2037"],["22/04/2025","-0.59","2025","201779","2032","1998","2037","2025"],["23/04/2025","5.68","2140","176280","2151","2025","2025","2140"],["24/04/2025","1.45","2171","58061","2192","2160","2140","2171"],["27/04/2025","1.61","2206","83740","2220","2171","2171","2206"],["28/04/2025","-1.18","2180","44983","2206","2118","2206","2180"],["29/04/2025","-1.38","2150","63951","2166","2115","2180","2150"],["04/05/2025","0.51","2161","6612","2195","2122","2150","2161"],["05/05/2025","-2.55","2106","308122","2204","2082","2161","2106"],["06/05/2025","-3.23","2038","159806","2142","2020","2106","2038"],["07/05/2025","2.55","2090","293853","2124","2000","2038","2090"],["08/05/2025","0.19","2094","129931","2194","2061","2061","2094"],["11/05/2025","0.96","2114","108455","2148","2094","2094","2114"],["12/05/2025","2.89","2175","102591","2194","2092","2123","2175"],["13/05/2025","-0.51","2164","45167","2190","2150","2175","2164"],["14/05/2025","1.16","2189","20705","2194","2180","2164","2189"],["15/05/2025","-1.1","2165","137251","2218","2146","2189","2165"],["18/05/2025","0.65","2179","61794","2224","2173","2165","2179"],["19/05/2025","1.24","2206","209267","2226","2179","2179","2206"],["20/05/2025","-0.45","2196","98727","2209","2177","2206","2196"],["21/05/2025","-0.32","2189","52230","2200","2145","2196","2189"],["22/05/2025","-5.71","2064","85337","2133","2010","2189","2064"],["25/05/2025","2.03","2106","9562","2185","2084","2185","2106"],["26/05/2025","-9.78","1900","2265965","1995","1890","1990","1900"],["27/05/2025","1.37","1926","62046","1964","1899","1900","1926"],["28/05/2025","0.1","1928","162069","1948","1908","1926","1928"],["29/05/2025","1.4","1955","42249","1974","1928","1928","1955"],["03/06/2025","-1.13","1933","81918","1996","1906","1955","1933"],["04/06/2025","-0.16","1930","28259","1953","1878","1933","1930"],["05/06/2025","-1.24","1906","118457","1939","1895","1930","1906"],["08/06/2025","3.73","1977","317553","2017","1905","1906","1977"],["09/06/2025","0.76","1992","159562","2022","1961","1977","1992"],["10/06/2025","0.4","2000","628275","2029","1986","1992","2000"],["11/06/2025","-1","1980","354202","2024","1944","2000","1980"],["12/06/2025","-4.24","1896","426316","1980","1876","1980","1896"],["15/06/2025","-0.74","1882","373107","1949","1875","1896","1882"],["16/06/2025","4.52","1967","124502","1979","1893","1882","1967"],["17/06/2025","5.03","2066","313978","2088","1967","1967","2066"],["18/06/2025","4.79","2165","971739","2232","2077","2066","2165"],["19/06/2025","2.49","2219","522636","2259","2171","2165","2219"],["22/06/2025","-1.49","2186","124977","2266","2180","2219","2186"],["23/06/2025","2.01","2230","627092","2237","2130","2186","2230"],["24/06/2025","3","2297","424887","2342","2230","2230","2297"],["25/06/2025","2.53","2355","365038","2400","2296","2297","2355"],["26/06/2025","-0.47","2344","77339","2375","2333","2375","2344"],["29/06/2025","1.45","2378","250868","2398","2344","2344","2378"],["30/06/2025","1.22","2407","107637","2420","2389","2378","2407"],["01/07/2025","1","2431","53667","2465","2380","2407","2431"],["02/07/2025","-0.49","2419","52469","2446","2269","2431","2419"],["03/07/2025","1.03","2444","302716","2498","2414","2419","2444"],["06/07/2025","-1.84","2399","66302","2419","2390","2444","2399"],["07/07/2025","0.96","2422","242731","2469","2390","2399","2422"],["08/07/2025","1.03","2447","161390","2455","2388","2422","2447"],["09/07/2025","-4.25","2343","1069406","2465","2281","2447","2343"],["10/07/2025","-0.43","2333","278212","2384","2317","2343","2333"],["13/07/2025","0.21","2338","129034","2366","2314","2333","2338"],["14/07/2025","-0.98","2315","43123","2334","2290","2338","2315"],["15/07/2025","0.43","2325","46935","2374","2315","2315","2325"],["16/07/2025","2.15","2375","115092","2394","2349","2325","2375"],["17/07/2025","0.59","2389","27707","2398","2375","2375","2389"],["20/07/2025","-0.04","2388","92068","2394","2381","2393","2388"],["21/07/2025","-1.17","2360","220810","2399","2350","2399","2360"],["22/07/2025","3.39","2440","900999","2446","2353","2360","2440"],["23/07/2025","-0.37","2431","511068","2450","2375","2440","2431"],["24/07/2025","-0.33","2423","54870","2445","2419","2431","2423"],["27/07/2025","0.54","2436","26916","2455","2430","2423","2436"],["28/07/2025","-0.33","2428","20832","2454","2400","2436","2428"],["29/07/2025","0.66","2444","98941","2453","2401","2428","2444"],["30/07/2025","-0.2","2439","44002","2455","2391","2444","2439"],["31/07/2025","0.16","2443","47374","2455","2421","2439","2443"],["04/08/2025","-1.06","2417","41648","2443","2414","2443","2417"],["05/08/2025","-4.05","2319","66347","2410","2250","2410","2319"],["06/08/2025","0.34","2327","102413","2431","2306","2319","2327"],["07/08/2025","-1.16","2300","865509","2409","2300","2327","2300"],["10/08/2025","3.78","2387","112723","2403","2307","2307","2387"],["11/08/2025","0.96","2410","252835","2440","2390","2387","2410"],["12/08/2025","4.13","1589","242569","1661","1576","1526","1589"],["13/08/2025","-4.34","1520","537341","1600","1499","1600","1520"],["14/08/2025","0.07","1521","315946","1531","1518","1520","1521"],["17/08/2025","0.13","1523","293551","1541","1521","1521","1523"],["18/08/2025","-0.98","1508","438810","1526","1440","1523","1508"],["19/08/2025","0.93","1522","360407","1544","1465","1508","1522"],["20/08/2025","0.13","1524","71478","1530","1516","1522","1524"],["21/08/2025","-0.59","1515","20483","1526","1450","1524","1515"],["24/08/2025","-12.08","1332","479189","1529","1301","1515","1332"],["25/08/2025","5.26","1402","1755144","1421","1350","1332","1402"],["26/08/2025","1.5","1423","57396","1460","1416","1402","1423"],["27/08/2025","1.26","1441","77964","1469","1423","1423","1441"],["28/08/2025","1.8","1467","102529","1494","1423","1441","1467"],["31/08/2025","0.07","1364","13246","1414","1343","1363","1364"],["01/09/2025","0.15","1366","47186","1411","1363","1364","1366"],["02/09/2025","1.9","1392","84292","1393","1366","1366","1392"],["03/09/2025","1.22","1409","1710","1439","1400","1392","1409"],["04/09/2025","0.5","1416","190738","1439","1400","1409","1416"],["07/09/2025","-1.84","1390","47759","1391","1351","1416","1390"],["08/09/2025","0.72","1400","7222","1409","1390","1390","1400"],["09/09/2025","-0.5","1393","16132","1410","1384","1400","1393"],["10/09/2025","0.07","1394","65002","1409","1362","1393","1394"],["11/09/2025","0.07","1395","71089","1405","1385","1394","1395"],["14/09/2025","0.36","1400","7408","1404","1400","1395","1400"],["15/09/2025","-3.29","1354","35897","1397","1341","1400","1354"],["16/09/2025","0.22","1357","246874","1380","1341","1354","1357"],["17/09/2025","0.22","1360","111494","1386","1345","1357","1360"],["18/09/2025","0.88","1372","137596","1377","1358","1360","1372"],["21/09/2025","1.09","1387","20834","1399","1343","1372","1387"],["25/09/2025","-4.47","1325","2862","1325","1325","1387","1325"],["28/09/2025","2.26","1355","73335","1395","1324","1325","1355"],["29/09/2025","3.03","1396","83300","1400","1355","1355","1396"],["30/09/2025","1.43","1416","135403","1450","1397","1396","1416"],["05/10/2025","-2.12","1386","81295","1466","1352","1352","1386"],["08/10/2025","-1.23","1369","3161","1386","1360","1386","1369"],["09/10/2025","0.29","1373","247658","1395","1352","1369","1373"],["12/10/2025","0.51","1380","226676","1380","1352","1373","1380"],["15/10/2025","0.07","1381","413162","1402","1379","1380","1381"],["16/10/2025","0","1381","470797","1385","1379","1381","1381"],["19/10/2025","0.07","1382","78357","1401","1381","1381","1382"],["20/10/2025","0","1382","29562","1384","1353","1353","1382"],["21/10/2025","-0.14","1380","368362","1393","1379","1382","1380"],["22/10/2025","0.07","1381","51581","1399","1379","1380","1381"],["23/10/2025","0.07","1382","31321","1396","1380","1381","1382"],["26/10/2025","1.09","1397","83418","1400","1382","1382","1397"],["27/10/2025","0.29","1401","676984","1414","1399","1397","1401"],["28/10/2025","0","1401","8614","1411","1400","1411","1401"],["29/10/2025","0.57","1409","5481","1415","1401","1415","1409"],["30/10/2025","0.5","1416","204185","1421","1409","1409","1416"],["02/11/2025","1.77","1441","142340","1470","1415","1416","1441"],["03/11/2025","0.62","1450","430823","1452","1450","1441","1450"],["04/11/2025","-0.48","1443","70574","1450","1443","1450","1443"],["05/11/2025","0.49","1450","87303","1451","1440","1443","1450"],["06/11/2025","0.41","1456","68357","1457","1450","1450","1456"],["09/11/2025","0","1456","31499","1485","1449","1456","1456"],["10/11/2025","1.17","1473","14333","1484","1456","1456","1473"],["11/11/2025","0.48","1480","460660","1485","1473","1473","1480"],["12/11/2025","-0.14","1478","34684","1492","1450","1480","1478"],["13/11/2025","1.42","1499","26272","1500","1463","1478","1499"],["16/11/2025","0.27","1503","17671","1506","1451","1505","1503"],["17/11/2025","-0.73","1492","4566","1505","1450","1503","1492"],["18/11/2025","-0.13","1490","329002","1492","1450","1492","1490"],["19/11/2025","-1.07","1474","5247","1482","1460","1490","1474"],["20/11/2025","-0.34","1469","103214","1490","1416","1474","1469"],["23/11/2025","-2.25","1436","5530","1465","1430","1469","1436"],["24/11/2025","0.97","1450","27034","1494","1436","1436","1450"],["25/11/2025","0","1450","87666","1496","1450","1450","1450"],["26/11/2025","1.45","1471","58796","1480","1435","1450","1471"],["27/11/2025","-1.43","1450","295316","1457","1450","1471","1450"],["30/11/2025","-4.9","1379","43605","1410","1365","1450","1379"],["01/12/2025","-3.19","1335","176199","1379","1328","1379","1335"],["02/12/2025","-7.27","1238","92580","1328","1211","1335","1238"],["03/12/2025","1.05","1251","588990","1297","1201","1216","1251"],["04/12/2025","2.24","1279","46787","1283","1249","1251","1279"],["07/12/2025","-1.02","1266","123754","1279","1233","1279","1266"],["08/12/2025","-0.47","1260","45707","1288","1225","1266","1260"],["09/12/2025","0","1260","278844","1278","1259","1260","1260"],["10/12/2025","-2.38","1230","210007","1261","1224","1260","1230"],["11/12/2025","1.87","1253","45014","1260","1200","1200","1253"],["14/12/2025","0.4","1258","220220","1288","1221","1253","1258"],["15/12/2025","-4.45","1202","34268","1255","1199","1258","1202"],["16/12/2025","-3","1166","317415","1247","1141","1202","1166"],["17/12/2025","1.8","1187","119403","1195","1166","1166","1187"],["18/12/2025","2.44","1216","377829","1249","1163","1187","1216"],["21/12/2025","0","1216","135591","1248","1210","1216","1216"],["22/12/2025","1.23","1231","174738","1250","1230","1216","1231"],["23/12/2025","2.11","1257","79905","1265","1230","1231","1257"],["24/12/2025","-3.18","1217","460578","1288","1200","1257","1217"],["25/12/2025","1.73","1238","80246","1262","1201","1217","1238"],["28/12/2025","-0.48","1232","6531","1235","1221","1238","1232"],["29/12/2025","-0.08","1231","31686","1232","1222","1232","1231"],["30/12/2025","-1.14","1217","67326","1234","1186","1231","1217"],["31/12/2025","1.23","1232","107359","1249","1200","1217","1232"],["01/01/2026","1.95","1256","38827","1270","1215","1232","1256"],["05/01/2026","-1.75","1234","51340","1235","1222","1256","1234"],["06/01/2026","-0.65","1226","308261","1248","1212","1234","1226"],["07/01/2026","0.41","1231","131341","1248","1220","1248","1231"],["08/01/2026","-2.36","1202","145941","1236","1198","1231","1202"],["12/01/2026","0.5","1210","29332","1226","1196","1204","1210"],["13/01/2026","-0.25","1207","339749","1232","1186","1210","1207"],["14/01/2026","0.66","1215","195555","1230","1207","1207","1215"],["15/01/2026","-0.16","1213","161787","1233","1200","1215","1213"],["19/01/2026","-2.33","1172","211108","1200","1170","1200","1172"],["20/01/2026","-0.6","1165","11637","1207","1160","1172","1165"],["21/01/2026","-0.26","1162","716207","1209","1124","1165","1162"],["22/01/2026","-2.32","1135","27454","1178","1132","1162","1135"],["26/01/2026","-0.26","1132","56372","1176","1125","1135","1132"],["27/01/2026","-2.74","1101","150186","1135","1098","1132","1101"],["28/01/2026","-0.18","1099","48536","1113","1080","1101","1099"],["29/01/2026","1.55","1116","104892","1140","1076","1099","1116"],["02/02/2026","0.81","1121","67322","1135","1085","1112","1121"],["03/02/2026","1.61","1139","61223","1164","1114","1121","1139"],["04/02/2026","0.09","1140","12320","1150","1120","1139","1140"],["05/02/2026","-2.37","1113","38977","1140","1111","1140","1113"],["09/02/2026","-0.27","1111","53457","1141","1100","1114","1111"],["10/02/2026","-1.62","1093","29236","1111","1092","1111","1093"],["11/02/2026","0","1093","10798","1108","1090","1093","1093"],["12/02/2026","-1.92","1072","66712","1093","1061","1093","1072"],["16/02/2026","0.53","1130","26123","1136","1124","1124","1130"],["17/02/2026","-3.36","1092","98614","1130","1087","1120","1092"],["18/02/2026","0.64","1099","7624","1111","1076","1092","1099"],["19/02/2026","0.18","1101","60918","1104","1080","1099","1101"],["23/02/2026","0.9","1120","47775","1148","1101","1110","1120"],["24/02/2026","0.45","1125","22338","1125","1120","1120","1125"],["25/02/2026","-0.36","1121","15991","1179","1085","1125","1121"],["26/02/2026","-0.71","1113","20376","1121","1083","1121","1113"],["02/03/2026","2.75","1119","35842","1185","1110","1089","1119"],["04/03/2026","0.36","1123","34095","1145","1110","1119","1123"],["05/03/2026","2.32","1149","181891","1200","1131","1123","1149"],["09/03/2026","-1.57","1128","23464","1134","1125","1146","1128"],["10/03/2026","0.18","1130","71320","1149","1128","1128","1130"],["11/03/2026","-0.53","1124","24124","1146","1120","1130","1124"],["12/03/2026","0.09","1125","10370","1138","1124","1124","1125"],["16/03/2026","0.87","1161","25005","1197","1148","1151","1161"],["17/03/2026","2.33","1188","76847","1199","1161","1161","1188"],["18/03/2026","1.85","1210","345159","1238","1185","1188","1210"],["19/03/2026","0.08","1211","201682","1242","1206","1210","1211"],["23/03/2026","-0.98","1213","1375","1206","1206","1225","1213"],["24/03/2026","1.81","1235","50801","1259","1211","1213","1235"],["25/03/2026","4.21","1287","264776","1295","1235","1235","1287"],["26/03/2026","-1.01","1274","38271","1300","1241","1287","1274"],["30/03/2026","0.31","1288","48612","1328","1240","1284","1288"],["31/03/2026","3.27","1294","53258","1331","1253","1253","1294"],["06/04/2026","0.62","1302","22088","1320","1292","1294","1302"],["09/04/2026","-0.77","1292","3733","1295","1291","1302","1292"],["13/04/2026","-3.98","1255","266746","1293","1228","1307","1255"],["14/04/2026","0.96","1267","11222","1299","1232","1255","1267"],["15/04/2026","1.97","1292","1951","1299","1267","1267","1292"],["16/04/2026","0.31","1296","1866","1296","1296","1292","1296"],["20/04/2026","3.98","1357","154996","1372","1304","1305","1357"],["23/04/2026","1.92","1383","221255","1403","1350","1357","1383"],["27/04/2026","0.91","1442","98067","1460","1429","1429","1442"],["28/04/2026","0.42","1448","200550","1465","1440","1442","1448"],["29/04/2026","-0.21","1445","43854","1455","1437","1448","1445"],["30/04/2026","0","1445","18592","1460","1414","1445","1445"],["04/05/2026","-0.55","1437","7257","1445","1436","1445","1437"],["05/05/2026","-1.25","1419","67429","1437","1401","1437","1419"],["06/05/2026","-2.11","1389","105932","1402","1383","1419","1389"],["07/05/2026","-0.29","1385","83997","1403","1375","1389","1385"],["11/05/2026","0.07","1391","43114","1410","1352","1390","1391"],["12/05/2026","0.79","1402","17711","1409","1400","1409","1402"],["13/05/2026","0","1402","645","1402","1402","1402","1402"],["14/05/2026","1.78","1427","2013","1434","1402","1402","1427"],["18/05/2026","-0.21","1426","44651","1429","1412","1429","1426"],["19/05/2026","-5.33","1350","129605","1400","1317","1426","1350"],["20/05/2026","0.15","1352","31857","1400","1288","1400","1352"],["25/05/2026","-0.22","1349","40555","1399","1300","1352","1349"],["26/05/2026","-0.3","1345","979","1341","1341","1349","1345"],["27/05/2026","-0.45","1339","63521","1390","1255","1345","1339"],["28/05/2026","-7.09","1244","466864","1300","1232","1339","1244"],["01/06/2026","-0.58","1210","127187","1217","1205","1217","1210"],["02/06/2026","-0.58","1203","1332","1210","1200","1210","1203"],["03/06/2026","-1.83","1181","71492","1198","1104","1203","1181"],["04/06/2026","-11.85","1041","413340","1126","1000","1181","1041"],["08/06/2026","-3.85","946.5","248590","980","934","984.4","946.5"],["09/06/2026","3.85","982.9","1097360","1020","940","946.5","982.9"],["10/06/2026","0.43","987.1","80155","1023","968.3","982.9","987.1"],["11/06/2026","1.41","1001","69185","1024","987.1","987.1","1001"],["15/06/2026","-5.5","945.9","193252","959.1","924.9","1001","945.9"],["16/06/2026","1.46","959.7","8897","989.9","958","945.9","959.7"],["17/06/2026","0.15","961.1","37417","980.4","959.7","959.7","961.1"],["18/06/2026","0.09","962","36046","962.1","961.1","961.1","962"],["22/06/2026","0.84","973.9","53361","999.9","965.8","965.8","973.9"],["23/06/2026","-0.88","965.3","12289","972.9","965.1","973.9","965.3"],["24/06/2026","-0.02","965.1","37723","969.9","965","965.3","965.1"],["25/06/2026","0.12","966.3","6146","984.5","964","965.1","966.3"],["29/06/2026","-0.04","970.4","17293","974.9","970","970.8","970.4"],["30/06/2026","0.88","978.9","19187","993.9","968.1","970.4","978.9"],["01/07/2026","-0.49","974.1","39831","983.3","972","978.9","974.1"],["02/07/2026","0.23","976.3","17124","990","975","974.1","976.3"],["06/07/2026","-0.93","980.1","45662","989","977","989.3","980.1"],["07/07/2026","-0.45","975.7","60788","980.1","955","980.1","975.7"],["08/07/2026","-2.96","946.8","7433","955","938","975.7","946.8"],["09/07/2026","-1.87","929.1","85165","946.3","923.8","946.8","929.1"],["13/07/2026","0.23","932","1260","939.8","929","929.9","932"],["14/07/2026","0.28","934.6","25233","955.3","928","932","934.6"],["15/07/2026","0.61","940.3","8059","940.4","940.2","934.6","940.3"],["16/07/2026","0.07","941","110771","941.1","940.5","940.3","941"],["20/07/2026","0.11","943","14711","943.1","943","942","943"],["21/07/2026","0.03","943.3","58988","944","940","943","943.3"],["22/07/2026","0.01","943.4","82595","943.4","943.4","943.3","943.4"],["27/07/2026","0.59","949.1","59481","969.9","906","943.5","949.1"],["28/07/2026","0.01","949.2","25097","949.2","949.2","949.1","949.2"],["29/07/2026","0","949.2","73715","949.2","949.2","949.2","949.2"],["30/07/2026","0","949.2","62818","949.2","949.2","949.2","949.2"],["03/08/2026","-0.12","951.7","77590","1009","951","952.8","951.7"],["04/08/2026","-0.18","950","151140","952.6","905.4","905.4","950"],["05/08/2026","2.58","974.5","173474","1000","950","950","974.5"],["06/08/2026","-2.51","950","268874","974.5","950","974.5","950"],["10/08/2026","0.18","952","13300","953.1","950","950.3","952"],["11/08/2026","0.14","953.3","21524","957","952","952","953.3"],["12/08/2026","0.7","960","86074","960","954","953.3","960"],["13/08/2026","2.64","985.3","169039","989","962","960","985.3"],["17/08/2026","0","986.1","44356","986.2","986.1","986.1","986.1"],["18/08/2026","0.41","990.1","17821","990.2","986.1","986.1","990.1"],["19/08/2026","-0.03","989.8","49","977","977","990.1","989.8"],["20/08/2026","3.66","1026","1204","1058","989.8","989.8","1026"],["24/08/2026","-3.46","990.5","13996","1050","983","1026","990.5"],["25/08/2026","0","990.5","54389","990.6","990.5","990.5","990.5"],["26/08/2026","0.01","990.6","57604","1045","990","990.5","990.6"],["27/08/2026","0.15","992.1","20784","1018","990.6","990.6","992.1"],["31/08/2026","-0.13","975.3","31277","1000","970","976.6","975.3"],["01/09/2026","1.87","993.5","18220","998","975.3","975.3","993.5"]]
×
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
לודן
מספר נייר
1081439
סימול
לודן
ISIN
IL0010814395
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
