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","-0.08","655.5463","39120","1293","1275","1290","1289"],["05/09/2016","0.47","658.5978","38157","1300","1278","1289","1295"],["06/09/2016","0.85","664.1918","56644","1307","1300","1295","1306"],["07/09/2016","-0.15","663.1748","43015","1309","1300","1306","1304"],["08/09/2016","1.15","670.8034","28912","1323","1304","1304","1319"],["11/09/2016","0.53","674.3633","1302","1329","1329","1319","1326"],["12/09/2016","-0.38","671.8204","21011","1326","1297","1326","1321"],["13/09/2016","0","671.8204","34226","1329","1321","1321","1321"],["14/09/2016","0","671.8204","10330","1321","1321","1321","1321"],["15/09/2016","0","671.8204","22100","1321","1321","1321","1321"],["18/09/2016","0","671.8204","0","1321","1321","1321","1321"],["19/09/2016","0.08","672.329","3534978","1338","1316","1321","1322"],["20/09/2016","0","672.329","48689","1322","1322","1322","1322"],["21/09/2016","0","672.329","1137","1322","1322","1322","1322"],["22/09/2016","0.61","676.3975","90487","1335","1322","1322","1330"],["25/09/2016","0.53","679.9574","52259","1338","1337","1330","1337"],["26/09/2016","-1.27","671.312","40445","1320","1320","1337","1320"],["27/09/2016","-0.08","670.8034","120507","1320","1308","1320","1319"],["28/09/2016","-0.3","668.7691","14162","1318","1308","1319","1315"],["29/09/2016","0.3","670.8034","37021","1328","1310","1315","1319"],["05/10/2016","1.29","679.449","62457","1350","1330","1319","1336"],["06/10/2016","0","679.449","377554","1340","1300","1336","1336"],["09/10/2016","0.97","686.0605","200770","1358","1344","1336","1349"],["10/10/2016","-1.56","675.3806","22311","1358","1320","1358","1328"],["13/10/2016","-0.75","670.2947","54490","1350","1302","1328","1318"],["18/10/2016","-0.3","668.2606","36273","1350","1298","1350","1314"],["19/10/2016","0","668.2606","63146","1314","1288","1314","1314"],["20/10/2016","0","668.2606","3929","1314","1314","1314","1314"],["25/10/2016","-0.23","666.7346","631290","1314","1304","1314","1311"],["26/10/2016","-0.84","661.1404","106448","1311","1283","1311","1300"],["27/10/2016","2.46","677.4148","10719","1370","1320","1300","1332"],["30/10/2016","0.08","677.9232","151195","1379","1316","1332","1333"],["31/10/2016","0","677.9232","110398","1333","1332","1333","1333"],["01/11/2016","0","677.9232","102009","1340","1333","1333","1333"],["02/11/2016","-0.75","672.8375","36477","1333","1312","1333","1323"],["03/11/2016","-1.66","661.6491","105816","1319","1281","1323","1301"],["06/11/2016","3","681.4833","16469","1340","1340","1301","1340"],["07/11/2016","-1.64","670.2947","73052","1340","1307","1340","1318"],["08/11/2016","0","670.2947","179139","1340","1312","1318","1318"],["09/11/2016","0","670.2947","857","1318","1318","1318","1318"],["10/11/2016","0.99","676.9062","220938","1339","1318","1338","1331"],["13/11/2016","0","676.9062","43673","1340","1331","1331","1331"],["14/11/2016","0.45","679.9574","120725","1340","1331","1331","1337"],["15/11/2016","0","679.9574","692887","1372","1334","1340","1337"],["16/11/2016","-0.52","676.3975","573668","1365","1326","1337","1330"],["17/11/2016","1.48","686.435","1950","1300","1300","1280","1299"],["20/11/2016","0.08","686.9635","233926","1300","1290","1299","1300"],["21/11/2016","-0.62","682.7358","39296","1299","1260","1299","1292"],["22/11/2016","-0.93","676.3947","201518","1300","1275","1292","1280"],["23/11/2016","-0.39","673.7527","9024","1300","1260","1280","1275"],["24/11/2016","1.02","680.6222","1142","1298","1298","1275","1288"],["27/11/2016","0.47","683.7928","19637","1299","1288","1299","1294"],["28/11/2016","0.46","686.9635","223373","1300","1292","1294","1300"],["29/11/2016","-0.15","685.9066","12707","1298","1298","1300","1298"],["30/11/2016","0","685.9066","30700","1300","1287","1298","1298"],["01/12/2016","-0.23","684.3213","484457","1300","1291","1300","1295"],["04/12/2016","-0.31","682.2075","85130","1295","1290","1295","1291"],["05/12/2016","-0.08","681.679","5286770","1300","1290","1291","1290"],["06/12/2016","4.73","713.9137","43738","1380","1339","1290","1351"],["07/12/2016","-1.04","706.5156","77734","1351","1330","1351","1337"],["08/12/2016","0.22","708.1008","216677","1347","1335","1337","1340"],["11/12/2016","2.84","728.1814","266754","1382","1350","1373","1378"],["12/12/2016","0","728.1814","83598","1380","1377","1378","1378"],["13/12/2016","0","728.1814","114580","1410","1378","1378","1378"],["14/12/2016","0.29","730.2949","23899","1417","1378","1378","1382"],["15/12/2016","-1.16","721.84","39179","1382","1365","1382","1366"],["18/12/2016","4.17","751.9609","40913","1450","1418","1366","1423"],["19/12/2016","-0.14","750.9039","47228","1425","1420","1423","1421"],["20/12/2016","-0.91","744.0343","157202","1415","1406","1421","1408"],["21/12/2016","-0.36","741.3921","67810","1421","1394","1408","1403"],["22/12/2016","2.14","757.2449","39238","1446","1425","1403","1433"],["25/12/2016","0.42","760.4158","11742","1439","1439","1433","1439"],["26/12/2016","-0.42","757.2449","64493","1439","1428","1439","1433"],["27/12/2016","0.14","758.3019","50435","1438","1416","1433","1435"],["28/12/2016","0","758.3019","98884","1438","1432","1438","1435"],["29/12/2016","-0.21","756.7165","76688","1436","1422","1435","1432"],["01/01/2017","1.05","764.6432","24967","1455","1421","1455","1447"],["02/01/2017","0.21","766.2285","779667","1450","1442","1447","1450"],["03/01/2017","1.72","779.4393","327747","1480","1450","1450","1475"],["04/01/2017","4.27","812.7305","267106","1550","1483","1475","1538"],["05/01/2017","-0.39","809.56","210074","1538","1520","1538","1532"],["08/01/2017","-0.07","809.0315","42702","1532","1530","1532","1531"],["09/01/2017","-0.13","807.9747","77690","1532","1529","1531","1529"],["10/01/2017","-0.52","803.7473","491926","1529","1520","1529","1521"],["11/01/2017","-1.18","794.2353","102887","1518","1490","1521","1503"],["12/01/2017","-0.67","788.9511","178270","1500","1490","1491","1493"],["15/01/2017","1.61","801.6337","212820","1532","1501","1493","1517"],["16/01/2017","0","801.6337","767158","1520","1515","1517","1517"],["17/01/2017","0.26","803.7473","410021","1540","1505","1517","1521"],["18/01/2017","0","803.7473","493585","1528","1500","1521","1521"],["19/01/2017","1.12","812.7305","172152","1540","1535","1521","1538"],["22/01/2017","-0.78","806.3893","139844","1550","1520","1550","1526"],["23/01/2017","-1.83","791.5931","188868","1550","1477","1550","1498"],["24/01/2017","0.07","792.1218","53999","1536","1496","1526","1499"],["25/01/2017","2.2","809.56","70885","1549","1499","1499","1532"],["26/01/2017","0.26","811.6735","368279","1555","1525","1552","1536"],["29/01/2017","0.91","819.0717","243942","1555","1536","1536","1550"],["30/01/2017","0.26","821.1856","171519","1569","1549","1550","1554"],["31/01/2017","-0.06","820.6571","30139","1560","1546","1554","1553"],["01/02/2017","0","820.6571","452644","1555","1543","1553","1553"],["02/02/2017","0.13","821.7142","47939","1558","1545","1553","1555"],["05/02/2017","-0.19","820.1287","350597","1553","1550","1550","1552"],["06/02/2017","-0.32","817.4864","201279","1552","1528","1552","1547"],["07/02/2017","1.16","826.9982","676761","1575","1540","1547","1565"],["08/02/2017","1.6","840.2091","754057","1590","1566","1566","1590"],["09/02/2017","4.28","876.1424","3264702","1658","1568","1590","1658"],["12/02/2017","1.93","893.0526","559654","1700","1640","1658","1690"],["13/02/2017","3.79","926.8721","815104","1760","1725","1738","1754"],["14/02/2017","2.34","948.5381","374906","1800","1780","1754","1795"],["15/02/2017","0.17","950.1233","781001","1881","1780","1830","1798"],["16/02/2017","-1.33","937.4408","453034","1899","1762","1800","1774"],["19/02/2017","0.96","946.4243","259887","1849","1740","1809","1791"],["20/02/2017","1.9","964.391","228130","1835","1810","1834","1825"],["21/02/2017","0.55","969.6753","203312","1890","1812","1889","1835"],["22/02/2017","0.65","976.0166","276386","1888","1837","1849","1847"],["23/02/2017","-2.06","955.936","315021","1900","1786","1801","1809"],["26/02/2017","0.28","958.5783","404728","1855","1810","1810","1814"],["27/02/2017","0.39","962.2773","268491","1850","1781","1850","1821"],["28/02/2017","0.16","963.8625","155572","1844","1800","1837","1824"],["01/03/2017","1.15","974.9597","249679","1885","1834","1885","1845"],["02/03/2017","0.82","982.995","90664","1850","1827","1836","1835"],["05/03/2017","-0.33","979.7808","109325","1860","1820","1856","1829"],["06/03/2017","-0.27","977.1023","107626","1839","1800","1829","1824"],["07/03/2017","-1.04","966.9241","184453","1838","1717","1838","1805"],["08/03/2017","-1.61","951.3889","278790","1805","1766","1805","1776"],["09/03/2017","-0.28","948.7105","187505","1810","1755","1809","1771"],["13/03/2017","-1.36","935.854","203531","1797","1745","1773","1747"],["14/03/2017","-0.74","928.89","105203","1767","1721","1745","1734"],["15/03/2017","-1.21","917.6404","178459","1740","1700","1734","1713"],["16/03/2017","-2.16","897.8199","305948","1713","1665","1713","1676"],["19/03/2017","-4.3","859.2502","92298","1676","1601","1676","1604"],["20/03/2017","0.19","860.8571","363021","1615","1568","1600","1607"],["21/03/2017","4.42","898.8913","260155","1698","1592","1625","1678"],["22/03/2017","1.55","912.8194","154115","1730","1650","1650","1704"],["23/03/2017","1.7","928.3543","73085","1769","1709","1769","1733"],["26/03/2017","-0.52","923.533","82436","1740","1700","1700","1724"],["27/03/2017","0.58","928.89","98644","1790","1720","1790","1734"],["28/03/2017","-0.17","927.2831","12687","1780","1720","1780","1731"],["29/03/2017","1.62","942.2823","57010","1778","1737","1731","1759"],["30/03/2017","-1.19","931.0327","53536","1762","1736","1759","1738"],["02/04/2017","2.24","951.9246","39494","1799","1744","1738","1777"],["03/04/2017","1.74","968.5311","158616","1820","1790","1777","1808"],["04/04/2017","-0.06","967.9955","73409","1830","1800","1830","1807"],["05/04/2017","-0.39","964.2456","44774","1802","1800","1807","1800"],["06/04/2017","-3.28","932.6398","187377","1814","1705","1800","1741"],["09/04/2017","0.29","935.3185","146278","1787","1741","1741","1746"],["12/04/2017","1.72","951.3889","42685","1800","1753","1746","1776"],["13/04/2017","1.3","963.71","42099","1814","1732","1776","1799"],["18/04/2017","1.11","974.4238","46700","1840","1804","1814","1819"],["19/04/2017","-1.04","964.2456","99050","1819","1799","1819","1800"],["20/04/2017","-1.83","946.5679","49755","1819","1757","1800","1767"],["23/04/2017","-1.64","931.0327","55136","1777","1705","1767","1738"],["24/04/2017","3.8","966.3884","408525","1862","1800","1738","1804"],["25/04/2017","0.44","970.6741","237301","1850","1807","1850","1812"],["26/04/2017","1.16","981.9236","88941","1850","1820","1850","1833"],["27/04/2017","0.82","989.9589","159699","1850","1830","1830","1848"],["30/04/2017","0.76","997.4584","163332","1875","1843","1848","1862"],["03/05/2017","1.34","1010.8508","411156","1908","1862","1862","1887"],["04/05/2017","2.81","1039.2425","638838","1960","1900","1900","1940"],["07/05/2017","0.15","1040.8496","302012","1960","1940","1950","1943"],["08/05/2017","0.72","1048.3494","140482","1989","1929","1943","1957"],["09/05/2017","0.56","1054.2419","202371","2015","1962","1995","1968"],["10/05/2017","0.61","1060.6703","220841","2012","1980","2009","1980"],["11/05/2017","-0.86","1051.5636","81287","1990","1961","1980","1963"],["14/05/2017","3.52","1088.5262","834368","2034","1990","1990","2032"],["15/05/2017","-0.2","1086.3835","576084","2066","2015","2034","2028"],["16/05/2017","0.25","1089.062","198073","2064","2010","2030","2033"],["17/05/2017","-1.23","1075.6695","275373","2066","2000","2033","2008"],["18/05/2017","-1.89","1055.3133","208068","1997","1904","1995","1970"],["21/05/2017","3.08","1087.782","180512","2054","1972","1950","2010"],["22/05/2017","-0.6","1081.2878","125020","2011","1991","2010","1998"],["23/05/2017","1","1092.1115","115964","2055","1980","1998","2018"],["24/05/2017","-0.55","1086.1585","144090","2047","2005","2018","2007"],["25/05/2017","-1.1","1074.2525","210784","2010","1982","2007","1985"],["28/05/2017","2.57","1101.8527","51121","2052","2002","1985","2036"],["29/05/2017","3.29","1138.1123","1228481","2140","2052","2056","2103"],["01/06/2017","2.23","1163.548","845858","2230","2103","2103","2150"],["04/06/2017","0.37","1167.8775","194769","2214","2150","2214","2158"],["05/06/2017","-1.58","1149.4772","135416","2158","2099","2158","2124"],["06/06/2017","0.42","1154.3477","216976","2144","2122","2144","2133"],["07/06/2017","-0.05","1153.8065","150341","2136","2122","2133","2132"],["08/06/2017","-1.17","1140.277","122702","2140","2105","2132","2107"],["11/06/2017","-0.33","1136.4886","59065","2116","2086","2107","2100"],["12/06/2017","-4.43","1086.1585","115646","2100","1991","2100","2007"],["13/06/2017","-1.1","1074.2525","316579","2070","1978","2007","1985"],["14/06/2017","1.16","1086.6996","281671","2108","1994","2108","2008"],["15/06/2017","-0.85","1077.4995","119841","2065","1961","2008","1991"],["18/06/2017","1.56","1094.2762","218288","2025","1971","1971","2022"],["19/06/2017","3.56","1133.2415","485669","2220","2026","2061","2094"],["20/06/2017","0.24","1135.9476","336657","2103","2097","2094","2099"],["21/06/2017","-0.62","1128.9121","244748","2249","2071","2099","2086"],["22/06/2017","0.24","1131.618","286433","2171","2071","2090","2091"],["25/06/2017","0.86","1141.3593","310158","2120","2091","2091","2109"],["26/06/2017","-0.66","1133.7826","46404","2110","2080","2109","2095"],["27/06/2017","-0.1","1132.7003","57538","2105","2076","2095","2093"],["28/06/2017","-3.01","1098.6057","359224","2092","2000","2093","2030"],["29/06/2017","0.25","1101.3115","171782","2081","2014","2030","2035"],["02/07/2017","0.54","1107.2646","20172","2097","2037","2097","2046"],["03/07/2017","-2.74","1076.9583","328761","2046","1980","2046","1990"],["04/07/2017","2.11","1099.6881","221609","2042","1995","2042","2032"],["05/07/2017","2.71","1129.4533","413402","2129","2061","2097","2087"],["06/07/2017","2.64","1159.2185","630841","2150","2087","2087","2142"],["09/07/2017","0.65","1166.795","540171","2180","2146","2150","2156"],["10/07/2017","2.13","1191.6896","532760","2250","2165","2180","2202"],["11/07/2017","-0.5","1185.7366","380792","2268","2180","2249","2191"],["12/07/2017","0.09","1186.8189","301028","2247","2183","2191","2193"],["13/07/2017","-0.14","1185.1952","325840","2250","2165","2220","2190"],["16/07/2017","0.32","1188.9836","299855","2220","2171","2219","2197"],["17/07/2017","-0.18","1186.8189","167209","2220","2179","2197","2193"],["18/07/2017","0.09","1187.9013","335518","2219","2193","2218","2195"],["19/07/2017","0","1187.9013","162270","2220","2181","2220","2195"],["20/07/2017","-1","1175.9952","146829","2229","2152","2229","2173"],["23/07/2017","0.55","1182.4894","201581","2229","2177","2173","2185"],["24/07/2017","-0.5","1176.5364","72611","2185","2160","2185","2174"],["25/07/2017","-0.05","1175.9952","448040","2181","2160","2175","2173"],["26/07/2017","2.9","1210.0897","233214","2297","2173","2173","2236"],["27/07/2017","0.27","1213.337","473217","2265","2236","2248","2242"],["30/07/2017","-0.22","1210.6309","400481","2270","2218","2270","2237"],["31/07/2017","1.34","1226.8666","205312","2270","2195","2237","2267"],["02/08/2017","2.21","1253.9258","862734","2351","2299","2267","2317"],["03/08/2017","0.99","1266.3729","6582602","2366","2302","2317","2340"],["06/08/2017","-0.98","1253.9258","340228","2360","2313","2342","2317"],["07/08/2017","0.17","1256.0906","427389","2348","2274","2340","2321"],["08/08/2017","0.3","1259.8788","97340","2336","2306","2331","2328"],["09/08/2017","-1.98","1234.9844","422936","2349","2275","2349","2282"],["10/08/2017","-0.48","1229.0314","313698","2394","2260","2285","2271"],["13/08/2017","2.47","1259.3376","802842","2350","2273","2304","2327"],["14/08/2017","2.41","1289.644","884987","2424","2355","2370","2383"],["15/08/2017","-0.08","1288.5618","739522","2419","2365","2419","2381"],["16/08/2017","-25.03","966.0156","4333216","2416","1770","2381","1785"],["17/08/2017","-8.46","884.2964","2619375","1748","1513","1748","1634"],["20/08/2017","-5.69","833.9806","977738","1599","1418","1597","1442"],["21/08/2017","-6.31","781.3508","3510455","1409","1260","1351","1351"],["22/08/2017","-7.92","719.4673","1710236","1383","1226","1350","1244"],["23/08/2017","-17.6","592.8086","3410543","1223","1010","1222","1025"],["24/08/2017","0.98","598.5921","2925974","1145","1000","1000","1035"],["27/08/2017","3.77","621.1477","2891547","1220","1020","1035","1074"],["28/08/2017","6.89","663.9456","1049870","1157","1080","1090","1148"],["29/08/2017","4.01","690.5496","1008328","1200","1161","1175","1194"],["30/08/2017","2.85","710.2135","1019515","1259","1183","1183","1228"],["31/08/2017","3.18","732.7691","817065","1276","1246","1246","1267"],["03/09/2017","-3.87","704.4301","750318","1284","1180","1267","1218"],["04/09/2017","-3.2","681.8743","487127","1219","1170","1197","1179"],["05/09/2017","-7.21","632.7147","352452","1170","1079","1179","1094"],["06/09/2017","1.1","639.6549","270008","1119","1076","1080","1106"],["07/09/2017","-3.35","618.2559","351756","1099","1060","1106","1069"],["10/09/2017","-1.59","608.4239","233606","1070","1039","1070","1052"],["11/09/2017","4.09","633.2931","229421","1118","1061","1071","1095"],["12/09/2017","3.11","652.9569","572011","1149","1095","1095","1129"],["13/09/2017","-2.04","639.6549","132872","1130","1097","1128","1106"],["14/09/2017","0.9","645.4386","187998","1132","1105","1128","1116"],["17/09/2017","-1.16","637.9199","95797","1118","1086","1116","1103"],["18/09/2017","3.72","661.6322","405594","1149","1095","1109","1144"],["19/09/2017","-0.26","659.897","99549","1144","1137","1144","1141"],["24/09/2017","0.44","662.789","131226","1155","1120","1141","1146"],["25/09/2017","0.17","663.9456","750077","1241","1140","1151","1148"],["26/09/2017","-1.66","652.9569","165189","1194","1120","1146","1129"],["27/09/2017","31.09","855.9578","7502504","1497","1105","1129","1480"],["28/09/2017","-2.64","833.4022","1869718","1500","1400","1470","1441"],["01/10/2017","0.07","833.9806","631096","1455","1400","1449","1442"],["02/10/2017","-1.87","818.3651","119977","1447","1404","1442","1415"],["03/10/2017","3.04","843.234","863030","1500","1414","1415","1458"],["08/10/2017","3.09","869.2598","1091780","1508","1479","1499","1503"],["09/10/2017","-1.26","858.2712","215436","1509","1475","1509","1484"],["10/10/2017","0.27","860.5846","82304","1498","1480","1484","1488"],["15/10/2017","0","860.5846","163860","1501","1465","1488","1488"],["16/10/2017","0.67","866.3682","470808","1525","1435","1488","1498"],["17/10/2017","-1.27","855.3792","43300","1509","1462","1498","1479"],["18/10/2017","-0.81","848.4391","119756","1484","1443","1479","1467"],["19/10/2017","-1.16","838.6072","252412","1465","1427","1467","1450"],["22/10/2017","-0.41","835.1372","40878","1454","1440","1450","1444"],["23/10/2017","-0.48","831.0889","165275","1473","1420","1444","1437"],["24/10/2017","-0.63","825.8838","196630","1436","1421","1437","1428"],["25/10/2017","0.7","831.667","163600","1442","1421","1428","1438"],["26/10/2017","-1.04","822.9918","138099","1433","1415","1438","1423"],["29/10/2017","0.21","824.7268","28687","1440","1423","1423","1426"],["30/10/2017","0.07","825.3052","134049","1436","1415","1426","1427"],["31/10/2017","-0.49","821.2568","196241","1435","1416","1427","1420"],["01/11/2017","-0.92","813.7383","86276","1417","1380","1420","1407"],["02/11/2017","-5.12","772.0972","543990","1403","1330","1403","1335"],["05/11/2017","0.82","778.459","338586","1369","1335","1335","1346"],["06/11/2017","0.52","782.5072","666445","1360","1346","1349","1353"],["07/11/2017","3.92","813.1599","472847","1408","1370","1370","1406"],["08/11/2017","0","813.1599","167953","1425","1401","1406","1406"],["09/11/2017","-0.07","812.5815","619337","1412","1396","1406","1405"],["12/11/2017","-1.43","800.9299","59997","1315","1300","1325","1306"],["13/11/2017","-0.46","797.2503","198976","1304","1291","1300","1300"],["14/11/2017","0","797.2503","358776","1339","1295","1300","1300"],["15/11/2017","0","797.2503","169604","1301","1287","1294","1300"],["16/11/2017","-1","789.2778","115525","1300","1281","1300","1287"],["19/11/2017","1.24","799.09","42176","1333","1295","1287","1303"],["20/11/2017","0.08","799.7033","348818","1323","1300","1303","1304"],["21/11/2017","0","799.7033","218492","1310","1270","1304","1304"],["22/11/2017","1.99","815.6483","513358","1331","1328","1304","1330"],["23/11/2017","0.23","817.4881","284048","1353","1300","1330","1333"],["26/11/2017","-1.73","803.3828","138351","1332","1266","1332","1310"],["27/11/2017","-0.46","799.7033","40419","1320","1295","1310","1304"],["28/11/2017","-0.08","799.09","24284","1322","1296","1304","1303"],["29/11/2017","-0.61","794.1837","33743","1303","1273","1303","1295"],["30/11/2017","0.08","794.7972","203412","1305","1268","1295","1296"],["03/12/2017","-0.31","792.3442","49576","1301","1288","1296","1292"],["04/12/2017","-0.54","788.0511","80073","1297","1266","1292","1285"],["05/12/2017","0.47","791.7309","28453","1300","1275","1285","1291"],["06/12/2017","0","791.7309","84857","1300","1282","1291","1291"],["07/12/2017","-0.93","784.3715","148629","1300","1265","1291","1279"],["10/12/2017","-0.47","780.6917","162017","1279","1253","1279","1273"],["11/12/2017","0.55","784.9846","77800","1297","1266","1273","1280"],["12/12/2017","-0.47","781.3052","54770","1284","1263","1279","1274"],["13/12/2017","-1.57","769.0397","138932","1267","1249","1274","1254"],["14/12/2017","-1.75","755.5479","136109","1246","1227","1254","1232"],["17/12/2017","0.16","756.7745","18900","1239","1220","1232","1234"],["18/12/2017","-0.73","751.2549","194940","1231","1199","1234","1225"],["19/12/2017","-0.82","745.1224","96930","1240","1211","1225","1215"],["20/12/2017","0.41","748.1887","197668","1227","1199","1215","1220"],["21/12/2017","1.89","762.2938","167858","1263","1219","1220","1243"],["24/12/2017","3.46","788.6645","283301","1310","1244","1243","1286"],["25/12/2017","-1.01","780.6917","108485","1324","1251","1286","1273"],["26/12/2017","0.39","783.7582","191064","1286","1199","1273","1278"],["27/12/2017","0.39","786.8247","94568","1299","1274","1278","1283"],["28/12/2017","0.31","789.2778","203899","1295","1269","1283","1287"],["31/12/2017","-0.54","784.9846","297417","1322","1263","1287","1280"],["01/01/2018","2.58","805.2228","204769","1328","1280","1280","1313"],["02/01/2018","0.99","813.1952","133328","1334","1311","1313","1326"],["03/01/2018","-0.15","811.9688","159392","1335","1314","1326","1324"],["04/01/2018","0.08","812.582","139049","1327","1321","1324","1325"],["07/01/2018","0.08","813.1952","126163","1364","1320","1326","1326"],["08/01/2018","-2.64","791.7309","89262","1324","1279","1326","1291"],["09/01/2018","1.32","802.1562","91412","1313","1295","1291","1308"],["10/01/2018","-0.99","794.1837","293277","1322","1277","1308","1295"],["11/01/2018","0","794.1837","50595","1297","1290","1290","1295"],["14/01/2018","-1","786.2114","142745","1300","1255","1295","1282"],["15/01/2018","-1.56","773.946","119493","1300","1260","1300","1262"],["16/01/2018","0.79","780.0786","112042","1279","1261","1262","1272"],["17/01/2018","0.55","784.3715","86403","1290","1275","1272","1279"],["18/01/2018","-1.02","776.3991","121255","1271","1263","1279","1266"],["21/01/2018","2.61","796.637","595396","1304","1267","1266","1299"],["22/01/2018","0.23","798.4769","139007","1305","1286","1299","1302"],["23/01/2018","1.61","811.3554","254797","1335","1284","1302","1323"],["24/01/2018","-0.6","806.4494","153437","1332","1309","1323","1315"],["25/01/2018","-0.68","800.9299","310780","1320","1292","1315","1306"],["28/01/2018","0.69","806.4494","322335","1322","1292","1306","1315"],["29/01/2018","-0.61","801.543","186748","1327","1292","1320","1307"],["30/01/2018","-0.84","794.7972","412574","1311","1282","1307","1296"],["31/01/2018","2.39","813.8084","506873","1334","1299","1296","1327"],["01/02/2018","0.6","818.7146","3985527","1335","1323","1327","1335"],["04/02/2018","-1.12","809.5154","79274","1326","1311","1335","1320"],["05/02/2018","0.76","815.6483","270392","1349","1318","1320","1330"],["06/02/2018","-2.33","796.637","188363","1310","1269","1330","1299"],["07/02/2018","0.69","802.1562","77614","1310","1302","1310","1308"],["08/02/2018","-3.36","775.1724","152073","1305","1254","1308","1264"],["11/02/2018","-1.5","763.5205","103586","1267","1238","1253","1245"],["12/02/2018","0","763.5205","72727","1267","1244","1245","1245"],["13/02/2018","0.88","770.2663","84172","1271","1238","1245","1256"],["14/02/2018","1.91","784.9846","10884","1287","1256","1256","1280"],["15/02/2018","0.47","788.6645","175222","1292","1243","1243","1286"],["18/02/2018","3.11","813.1952","88262","1346","1286","1286","1326"],["19/02/2018","0.23","815.0351","254015","1333","1328","1326","1329"],["20/02/2018","-0.3","812.582","236144","1342","1306","1306","1325"],["21/02/2018","0.38","815.6483","253530","1332","1330","1325","1330"],["22/02/2018","0.45","819.3279","15737","1340","1335","1330","1336"],["25/02/2018","2.54","840.179","163259","1371","1344","1336","1370"],["26/02/2018","1.09","849.3782","95213","1399","1370","1370","1385"],["27/02/2018","1.16","859.1905","121700","1409","1386","1386","1401"],["28/02/2018","1.5","872.0692","1174155","1460","1399","1401","1422"],["04/03/2018","-0.07","871.4558","354822","1459","1415","1431","1421"],["05/03/2018","-0.42","867.7762","193661","1421","1400","1421","1415"],["06/03/2018","2.05","885.5609","187333","1445","1416","1415","1444"],["07/03/2018","-0.62","880.0415","112752","1464","1432","1444","1435"],["08/03/2018","1.74","895.3733","111722","1470","1454","1435","1460"],["11/03/2018","4.06","931.6969","106429","1475","1405","1405","1462"],["12/03/2018","1.23","943.1678","214613","1481","1470","1470","1480"],["13/03/2018","3.85","979.4925","413742","1600","1481","1480","1537"],["14/03/2018","-2.54","954.6387","140242","1530","1485","1537","1498"],["15/03/2018","-0.2","952.7271","77617","1500","1482","1498","1495"],["18/03/2018","0.33","955.9133","23841","1504","1491","1495","1500"],["19/03/2018","3.53","989.6889","202780","1562","1514","1514","1553"],["20/03/2018","3.16","1020.9154","413853","1627","1553","1553","1602"],["21/03/2018","1.56","1036.8474","49388","1640","1620","1640","1627"],["22/03/2018","-0.68","1029.8372","181776","1639","1588","1639","1616"],["25/03/2018","-7.92","948.266","220708","1600","1457","1600","1488"],["26/03/2018","0.54","953.3642","224716","1520","1483","1520","1496"],["27/03/2018","1.2","964.8352","35682","1516","1511","1496","1514"],["28/03/2018","0","964.8352","147119","1519","1514","1514","1514"],["29/03/2018","1.59","980.13","49071","1600","1503","1514","1538"],["01/04/2018","0.46","984.5907","38252","1587","1540","1538","1545"],["02/04/2018","-0.32","981.4042","182360","1565","1537","1545","1540"],["03/04/2018","-0.32","978.2181","80996","1547","1503","1540","1535"],["04/04/2018","-3.65","942.5305","100862","1511","1413","1535","1479"],["08/04/2018","-3.92","905.5684","274074","1460","1402","1460","1421"],["09/04/2018","0.07","906.2059","204649","1425","1399","1421","1422"],["10/04/2018","3.16","934.8834","106770","1475","1449","1422","1467"],["11/04/2018","-0.89","926.5985","43091","1465","1434","1467","1454"],["12/04/2018","-0.69","920.2259","43154","1458","1424","1454","1444"],["15/04/2018","0.42","924.0496","89635","1451","1425","1425","1450"],["16/04/2018","3.45","955.9133","123615","1522","1470","1450","1500"],["17/04/2018","0.53","961.0116","123033","1523","1500","1500","1508"],["22/04/2018","-0.66","954.6387","20977","1506","1480","1508","1498"],["23/04/2018","-1.74","938.0697","92466","1491","1426","1490","1472"],["24/04/2018","1.83","955.2761","12800","1499","1498","1472","1499"],["25/04/2018","-3.54","921.5005","68599","1486","1440","1499","1446"],["26/04/2018","-1.18","910.6668","143328","1450","1424","1446","1429"],["29/04/2018","0.49","915.1278","62738","1450","1423","1423","1436"],["30/04/2018","0.07","915.765","5517","1439","1429","1436","1437"],["01/05/2018","0.9","924.0496","304311","1468","1428","1437","1450"],["02/05/2018","4.62","966.747","246028","1532","1465","1450","1517"],["03/05/2018","-0.99","957.1878","113181","1530","1489","1515","1502"],["06/05/2018","4.26","997.9736","409916","1575","1522","1526","1566"],["07/05/2018","2.04","1018.3663","853811","1614","1557","1561","1598"],["08/05/2018","2.82","1047.0437","726566","1662","1598","1598","1643"],["09/05/2018","3.41","1082.7312","292581","1799","1635","1643","1699"],["10/05/2018","-0.59","1076.3584","350887","1730","1684","1700","1689"],["13/05/2018","-0.36","1072.5346","51662","1734","1675","1689","1683"],["14/05/2018","2.26","1096.7514","74531","1730","1679","1683","1721"],["15/05/2018","-1.28","1082.7312","193300","1721","1673","1721","1699"],["16/05/2018","-0.65","1075.7211","87552","1700","1651","1699","1688"],["17/05/2018","-3.73","1035.5728","130336","1656","1603","1688","1625"],["21/05/2018","1.91","1055.3283","27891","1672","1650","1625","1656"],["22/05/2018","3.2","1089.104","878724","1735","1650","1656","1709"],["23/05/2018","-7.49","1007.5327","352149","1700","1580","1700","1581"],["24/05/2018","-1.96","987.7771","192618","1574","1511","1561","1550"],["27/05/2018","2.9","1016.4544","166078","1600","1580","1550","1595"],["28/05/2018","-0.19","1014.5426","121068","1612","1570","1595","1592"],["29/05/2018","0.44","1019.0035","51211","1600","1599","1592","1599"],["30/05/2018","2.12","1040.6319","55636","1597","1577","1555","1588"],["31/05/2018","-2.46","1015.0747","213815","1599","1521","1588","1549"],["03/06/2018","-2.45","990.1728","131436","1540","1477","1501","1511"],["04/06/2018","0.46","994.7602","85467","1524","1502","1511","1518"],["05/06/2018","-1.19","982.9646","93386","1517","1475","1518","1500"],["06/06/2018","1.2","994.7602","114894","1520","1450","1500","1518"],["07/06/2018","-3.49","960.0287","311541","1529","1455","1518","1465"],["10/06/2018","-0.07","959.3734","22216","1468","1460","1468","1464"],["11/06/2018","-0.82","951.5097","125515","1470","1445","1464","1452"],["12/06/2018","0.07","952.1649","318340","1496","1445","1452","1453"],["13/06/2018","-0.34","948.8883","166192","1454","1410","1453","1448"],["14/06/2018","0.62","954.7863","260133","1491","1428","1448","1457"],["17/06/2018","1.85","972.4795","51670","1490","1479","1457","1484"],["18/06/2018","1.62","988.207","110575","1510","1479","1484","1508"],["19/06/2018","2.59","1013.7642","239528","1624","1508","1523","1547"],["20/06/2018","1.23","1026.2151","178424","1580","1558","1580","1566"],["21/06/2018","1.09","1037.3553","98307","1584","1560","1566","1583"],["24/06/2018","0.13","1038.666","22804","1589","1577","1583","1585"],["25/06/2018","-0.69","1031.4575","83019","1584","1559","1585","1574"],["26/06/2018","-0.83","1022.9385","77055","1574","1492","1574","1561"],["27/06/2018","-1.86","1003.9346","53678","1561","1506","1561","1532"],["28/06/2018","-2.09","982.9646","125293","1537","1490","1515","1500"],["01/07/2018","-0.73","975.756","148674","1500","1482","1500","1489"],["02/07/2018","-1.48","961.3394","111089","1495","1445","1489","1467"],["03/07/2018","-0.89","952.8202","18976","1469","1438","1467","1454"],["04/07/2018","-1.24","941.0247","30294","1454","1400","1454","1436"],["05/07/2018","-0.42","937.0929","27660","1436","1417","1436","1430"],["08/07/2018","-1.33","924.642","73027","1430","1398","1430","1411"],["09/07/2018","-0.57","919.3995","20773","1411","1390","1411","1403"],["10/07/2018","-0.64","913.5018","97194","1408","1383","1403","1394"],["11/07/2018","-1.43","900.3954","49151","1394","1353","1394","1374"],["12/07/2018","-1.02","891.2213","169461","1385","1348","1374","1360"],["15/07/2018","-0.96","882.7022","48619","1378","1336","1360","1347"],["16/07/2018","-1.34","870.9066","125301","1387","1308","1387","1329"],["17/07/2018","-0.23","868.9407","28991","1355","1310","1355","1326"],["18/07/2018","-0.83","861.7323","141373","1336","1304","1326","1315"],["19/07/2018","-2.36","841.4177","348415","1305","1220","1315","1284"],["23/07/2018","-4.21","806.0309","228048","1285","1220","1284","1230"],["24/07/2018","-0.89","798.8224","102861","1230","1207","1230","1219"],["25/07/2018","-4.92","759.5039","155790","1216","1149","1219","1159"],["26/07/2018","-2.5","740.5001","123061","1182","1125","1182","1130"],["29/07/2018","0","740.5001","232260","1130","1100","1130","1130"],["30/07/2018","5.84","783.7503","134398","1201","1135","1135","1196"],["31/07/2018","-0.08","783.095","143730","1230","1178","1230","1195"],["01/08/2018","-0.59","778.5078","44342","1211","1166","1195","1188"],["02/08/2018","-1.6","766.0571","30753","1172","1167","1188","1169"],["05/08/2018","3.34","791.6141","83628","1216","1176","1180","1208"],["06/08/2018","-1.24","781.7845","39130","1208","1180","1208","1193"],["07/08/2018","0.34","784.4059","78886","1205","1186","1193","1197"],["08/08/2018","1","792.2693","78681","1218","1200","1197","1209"],["09/08/2018","-0.58","787.6823","28576","1230","1200","1230","1202"],["12/08/2018","0.67","792.9247","64717","1215","1198","1200","1210"],["13/08/2018","-3.47","765.4018","251727","1198","1157","1210","1168"],["14/08/2018","-2.31","747.7085","133589","1191","1125","1168","1141"],["15/08/2018","-5","710.3556","480173","1141","1053","1141","1084"],["16/08/2018","-0.65","705.7684","243129","1100","1070","1084","1077"],["19/08/2018","3.34","729.3598","13254","1124","1101","1077","1113"],["20/08/2018","-0.46","725.9678","294726","1100","1058","1076","1071"],["21/08/2018","2.05","740.8803","214801","1131","1000","1131","1093"],["22/08/2018","2.2","757.1484","30398","1120","1106","1120","1117"],["23/08/2018","1.25","766.6383","135042","1140","1100","1117","1131"],["26/08/2018","2.92","789.0071","79048","1180","1146","1146","1164"],["27/08/2018","-0.52","784.94","21947","1164","1143","1164","1158"],["28/08/2018","1.12","793.7518","61415","1185","1159","1158","1171"],["29/08/2018","-0.94","786.2957","167562","1170","1148","1171","1160"],["30/08/2018","-0.26","784.2622","23963","1160","1147","1160","1157"],["02/09/2018","0.26","786.2957","114929","1170","1155","1157","1160"],["03/09/2018","0.17","787.6513","73654","1165","1157","1160","1162"],["04/09/2018","0.86","794.43","94355","1176","1156","1162","1172"],["05/09/2018","-1.71","780.873","26648","1170","1124","1172","1152"],["06/09/2018","-2.78","759.182","54693","1125","1111","1152","1120"],["12/09/2018","-1.43","748.3366","133588","1119","1085","1119","1104"],["13/09/2018","-0.54","744.2695","145794","1104","1090","1104","1098"],["16/09/2018","0.55","748.3366","102233","1104","1102","1098","1104"],["17/09/2018","0.54","752.4037","170632","1159","1075","1075","1110"],["20/09/2018","0.45","755.7929","44909","1124","1100","1110","1115"],["25/09/2018","-0.45","752.4037","140929","1125","1071","1125","1110"],["26/09/2018","0.36","755.1149","25843","1133","1100","1100","1114"],["27/09/2018","-1.71","742.2361","80305","1109","1084","1114","1095"],["02/10/2018","-0.27","740.2025","47824","1133","1085","1133","1092"],["03/10/2018","-0.73","734.7799","131027","1092","1074","1092","1084"],["04/10/2018","2.86","755.7929","184188","1115","1087","1084","1115"],["07/10/2018","0.54","759.8599","39441","1178","1098","1101","1121"],["08/10/2018","-2.32","742.2361","74272","1138","1091","1101","1095"],["09/10/2018","-0.46","738.8468","44584","1092","1090","1095","1090"],["10/10/2018","0.37","741.5582","16299","1119","1090","1090","1094"],["11/10/2018","-0.09","740.8803","64248","1126","1066","1090","1093"],["14/10/2018","2.38","758.5042","25037","1120","1111","1093","1119"],["15/10/2018","0","758.5042","235","1119","1119","1119","1119"],["16/10/2018","-4.11","727.3236","52378","1119","1060","1119","1073"],["17/10/2018","1.12","735.4575","31976","1087","1073","1073","1085"],["18/10/2018","1.01","742.9138","26566","1096","1095","1085","1096"],["21/10/2018","-0.73","737.4912","32868","1099","1080","1096","1088"],["22/10/2018","0","737.4912","84771","1108","1074","1088","1088"],["23/10/2018","-0.83","731.3906","48297","1088","1074","1088","1079"],["24/10/2018","-0.37","728.6792","41229","1080","1072","1080","1075"],["25/10/2018","-0.93","721.9007","60670","1072","1050","1070","1065"],["28/10/2018","0.28","723.9342","12818","1070","1060","1065","1068"],["29/10/2018","-1.22","715.1224","38959","1100","1050","1068","1055"],["31/10/2018","-0.47","711.7332","105104","1060","1030","1055","1050"],["01/11/2018","-0.86","705.6326","18805","1079","1033","1050","1041"],["04/11/2018","0.96","712.4109","7777","1051","1030","1030","1051"],["05/11/2018","-0.19","711.0554","24640","1078","1029","1078","1049"],["06/11/2018","0","711.0554","9833","1057","1030","1049","1049"],["07/11/2018","-0.29","709.0217","31349","1048","1028","1049","1046"],["08/11/2018","0","709.0217","64611","1046","1046","1046","1046"],["11/11/2018","0.57","713.0888","49390","1060","1046","1046","1052"],["12/11/2018","-0.38","710.3775","77121","1059","1040","1059","1048"],["13/11/2018","-1.72","698.1763","2915","1030","1030","1048","1030"],["14/11/2018","-1.26","689.3644","150370","1031","1002","1011","1017"],["15/11/2018","-1.67","677.841","199457","1005","1000","1017","1000"],["18/11/2018","-0.57","673.9775","33658","1003","980","1000","994.3"],["19/11/2018","-0.49","670.656","116777","1005","974.2","994.3","989.4"],["20/11/2018","-3.42","647.745","21262","965","945","989.4","955.6"],["21/11/2018","-1.43","638.4584","41462","942.2","933.1","955.6","941.9"],["22/11/2018","-4.18","611.7517","169520","936","900","936","902.5"],["25/11/2018","-2.71","595.1444","190895","918","830","902.5","878"],["26/11/2018","-2.47","580.4353","105235","876","851","878","856.3"],["27/11/2018","0.78","584.9768","9701","869","859.1","869","863"],["28/11/2018","-1.6","575.6227","76867","864.7","847","864.7","849.2"],["29/11/2018","0.47","578.334","18412","858.7","835","849.2","853.2"],["02/12/2018","0.64","582.0621","46740","860","855","855","858.7"],["03/12/2018","0.68","585.9935","163017","870.3","850","859","864.5"],["04/12/2018","2.08","598.1948","19275","944","869","864.5","882.5"],["05/12/2018","-1.82","587.2814","60598","890","851.8","882.5","866.4"],["06/12/2018","-1.33","579.4865","76292","860","850","850","854.9"],["09/12/2018","-2.43","565.3873","101858","867.9","801","854.9","834.1"],["10/12/2018","-3.66","544.713","71510","818.9","795.3","834.1","803.6"],["11/12/2018","-3.5","525.6658","66684","800","763.9","803.6","775.5"],["12/12/2018","-5.84","494.9596","263481","764","725","775.5","730.2"],["13/12/2018","-0.86","490.689","61443","730.2","720.1","730.2","723.9"],["16/12/2018","-1.13","485.1309","42252","730","710","730","715.7"],["17/12/2018","-9.36","439.7156","150426","724.4","631.3","715.3","648.7"],["18/12/2018","0.14","440.3256","441106","679","625.6","648.7","649.6"],["19/12/2018","7.97","475.4378","398768","707","650","650","701.4"],["20/12/2018","-1.98","466.0158","156940","701.4","671.3","701.4","687.5"],["23/12/2018","-6.44","435.9875","261406","670.7","640","687.5","643.2"],["24/12/2018","1","440.3256","183429","677","643.2","643.2","649.6"],["25/12/2018","0.17","441.0711","196074","652","640.1","650","650.7"],["26/12/2018","2.15","450.5609","103134","665","660","650.7","664.7"],["27/12/2018","0.99","455.0347","38533","693","670","664.7","671.3"],["30/12/2018","2.74","467.5071","80157","700","672.1","671.3","689.7"],["31/12/2018","1.86","476.1834","128568","703.9","684","689.7","702.5"],["01/01/2019","3.29","491.8416","27020","755.1","720","702.5","725.6"],["02/01/2019","-1.45","484.7242","20717","725","700","725.6","715.1"],["03/01/2019","-2.49","472.6587","18061","733","693","715.1","697.3"],["06/01/2019","1","477.4035","77999","705.7","697.3","697.3","704.3"],["07/01/2019","-1.18","471.7774","73394","705","684.1","700","696"],["08/01/2019","2.95","485.6732","11915","724.7","700","700","716.5"],["09/01/2019","3.7","503.6358","37899","745.2","739","716.5","743"],["10/01/2019","-0.22","502.5512","48576","747.5","730","743","741.4"],["13/01/2019","0","502.5512","27714","741.5","741.4","741.4","741.4"],["14/01/2019","0.03","502.6869","21930","742.3","741.4","741.4","741.6"],["15/01/2019","-0.78","498.7556","17138","739.5","731","731","735.8"],["16/01/2019","1.7","507.2284","52792","753.1","735.8","735.8","748.3"],["17/01/2019","2.37","519.2263","6963","780","748.3","756","766"],["20/01/2019","-0.03","519.0909","31612","780","765","766","765.8"],["21/01/2019","1.83","528.5804","49898","790","760","760","779.8"],["22/01/2019","0.35","530.4107","18506","790","772.4","779.8","782.5"],["23/01/2019","-0.2","529.326","60137","789.8","776.5","782.5","780.9"],["24/01/2019","1.19","535.6299","29792","791","789.9","780.9","790.2"],["27/01/2019","1.13","541.6629","37111","800","790.3","790.2","799.1"],["28/01/2019","1","547.0856","36237","840.5","801","799.1","807.1"],["29/01/2019","2.11","558.6087","27592","827.9","823","807.1","824.1"],["30/01/2019","2.11","570.4034","16452","843","838.1","824.1","841.5"],["31/01/2019","4.1","593.7888","105168","880.9","848.1","841.5","876"],["03/02/2019","3.49","614.5307","63288","908","887.9","876","906.6"],["04/02/2019","2.78","631.6124","72309","937","906.6","906.6","931.8"],["05/02/2019","2.37","646.5926","11657","954","931.8","931.8","953.9"],["06/02/2019","3.83","671.3338","102420","1002","950.2","953.9","990.4"],["07/02/2019","4","698.1763","249622","1036","999","999","1030"],["10/02/2019","2.82","717.8338","95177","1080","1005","1080","1059"],["11/02/2019","1.04","725.2899","68421","1080","1046","1080","1070"],["12/02/2019","-2.24","709.0217","105701","1056","1043","1070","1046"],["13/02/2019","-5.08","673.0284","77051","1015","980.1","1046","992.9"],["14/02/2019","-1.86","660.4884","34114","1000","970","1000","974.4"],["17/02/2019","-4.59","630.1888","67778","952.9","906.6","925.3","929.7"],["18/02/2019","-2.79","612.6329","17940","960","902","960","903.8"],["19/02/2019","-5.69","577.7917","137816","902","851.4","902","852.4"],["20/02/2019","-1.49","569.1832","87762","851","837.1","851","839.7"],["21/02/2019","2.61","584.028","9211","870.8","839.7","839.7","861.6"],["24/02/2019","1.56","593.111","45081","875","861","861.6","875"],["25/02/2019","2.82","609.8537","35594","900.1","886","875","899.7"],["26/02/2019","2.37","624.2917","25319","929","915","929","921"],["27/02/2019","-1.92","612.2939","89277","921","873","921","903.3"],["28/02/2019","-2.17","599.0082","8916","889.5","873","903.3","883.7"],["03/03/2019","-5.43","566.4718","89227","860","797.2","883.7","835.7"],["04/03/2019","1.15","572.9789","26990","849.9","838.6","835.7","845.3"],["05/03/2019","0.84","577.7917","3256","861.6","846.3","845.3","852.4"],["06/03/2019","2.65","593.111","91635","875","855.1","852.4","875"],["07/03/2019","0.27","594.738","42325","890","875.1","875","877.4"],["10/03/2019","1.22","601.9907","4547","890","885.3","877.4","888.1"],["11/03/2019","1.23","609.3792","10698","921.4","888.1","888.1","899"],["12/03/2019","3.1","628.2909","4458","926.9","926.9","899","926.9"],["13/03/2019","-2.2","614.4629","15926","907.3","903","926.9","906.5"],["14/03/2019","-0.39","612.0905","35813","927","900.5","906.5","903"],["17/03/2019","-2.05","599.5505","15664","900","871","903","884.5"],["18/03/2019","-0.35","597.4492","14895","884","874.8","884.5","881.4"],["19/03/2019","2.11","610.0569","46054","900","881","881.4","900"],["20/03/2019","2.22","623.6138","3091","920","920","900","920"],["24/03/2019","-0.47","620.6991","20586","920","909.8","920","915.7"],["25/03/2019","0","620.6991","1108","915.7","915.7","915.7","915.7"],["26/03/2019","-5.38","587.2814","78328","915.7","864.9","915.7","866.4"],["27/03/2019","2.77","603.5498","21040","904.8","879.8","866.4","890.4"],["28/03/2019","3.75","626.1897","52917","924.1","922.5","890.4","923.8"],["31/03/2019","3.25","646.5249","44673","999.8","933","923.8","953.8"],["01/04/2019","3.88","671.6049","36203","995","977.1","953.8","990.8"],["02/04/2019","2.24","686.653","34477","1030","1000","990.8","1013"],["03/04/2019","0.79","692.0757","43752","1030","1018","1013","1021"],["04/04/2019","-1.86","679.1968","114753","1021","985","1021","1002"],["07/04/2019","0","679.1968","105140","1002","1002","1002","1002"],["08/04/2019","-1.7","667.6734","73711","1001","960","1002","985"],["10/04/2019","-4.4","638.3228","142615","983.5","905.3","985","941.7"],["11/04/2019","-0.5","635.1371","76123","950.9","932","941.7","937"],["14/04/2019","-0.67","630.8667","44172","937","926.8","937","930.7"],["15/04/2019","-1.07","624.0883","51177","936.3","920","930.7","920.7"],["16/04/2019","-0.03","623.8849","27095","926.2","920","920.7","920.4"],["17/04/2019","0.68","628.1553","32750","946.4","920.4","920.4","926.7"],["18/04/2019","5.27","661.234","53420","983.9","926.7","926.7","975.5"],["21/04/2019","0.69","665.7757","8781","988.9","959.1","975.5","982.2"],["22/04/2019","0.68","670.3172","8653","988.9","988.9","982.2","988.9"],["23/04/2019","-1.99","656.9635","46404","988.9","904.5","988.9","969.2"],["24/04/2019","2.03","670.3172","3807","989","988.9","969.2","988.9"],["28/04/2019","-3.92","644.0169","2565","950.1","950.1","988.9","950.1"],["29/04/2019","1.17","651.5409","9766","977","950.1","950.1","961.2"],["30/04/2019","-0.06","651.1342","47210","980","950.1","961.2","960.6"],["01/05/2019","-0.91","645.2369","18457","960.6","950","960.6","951.9"],["02/05/2019","-1.47","635.7472","15550","968.8","932.5","951.9","937.9"],["05/05/2019","-0.29","633.917","28450","959.7","928.9","937.9","935.2"],["06/05/2019","-0.36","631.6124","59461","943.9","920","935.2","931.8"],["07/05/2019","1.6","641.7122","8237","956","903.8","931.8","946.7"],["12/05/2019","-1.68","630.9346","22693","954","927","954","930.8"],["13/05/2019","-2.51","615.073","63743","919.3","905","930.8","907.4"],["14/05/2019","-0.8","610.1246","153893","929.3","900.1","907.4","900.1"],["15/05/2019","-0.99","604.092","16487","900","890","900.1","891.2"],["16/05/2019","2.39","618.53","13924","947.6","895","891.2","912.5"],["19/05/2019","-1.52","609.1081","10136","904.8","890.3","912.5","898.6"],["20/05/2019","0.38","611.4128","10896","904.5","898","898.6","902"],["21/05/2019","-0.23","609.9891","10034","902","891","902","899.9"],["22/05/2019","0.01","610.0569","38665","910","896.9","899.9","900"],["23/05/2019","-1.68","599.8002","13990","879.4","851.7","886","871.1"],["26/05/2019","-0.06","599.4562","21443","872.4","870.5","871.1","870.6"],["27/05/2019","-1.09","592.9147","5262","870.6","861.1","870.6","861.1"],["28/05/2019","0","592.9147","4693","861.1","861.1","861.1","861.1"],["29/05/2019","-0.59","589.4032","2260","856","856","861.1","856"],["30/05/2019","0.39","591.6752","55517","891.2","845","856","859.3"],["02/06/2019","-0.61","588.0949","68064","859.4","831","859.3","854.1"],["03/06/2019","-1.9","576.9402","16984","847.9","831","854.1","837.9"],["04/06/2019","-3.16","558.6936","105398","835.6","810.9","837.9","811.4"],["05/06/2019","-0.06","558.3493","42344","811.1","804.3","811.4","810.9"],["06/06/2019","-1.87","547.8833","89533","804.1","792","810.9","795.7"],["10/06/2019","1.27","554.8377","40712","816.8","800.1","795.7","805.8"],["11/06/2019","1.6","563.72","6001","825.2","795.1","795.1","818.7"],["12/06/2019","-1.95","552.7031","38306","809.9","795","818.7","802.7"],["13/06/2019","0.69","556.4901","38316","810","802.7","802.7","808.2"],["16/06/2019","0.46","559.0379","607","819.8","819.8","808.2","811.9"],["17/06/2019","0.18","560.0705","74473","820.1","800","811.9","813.4"],["18/06/2019","-1.71","550.4999","97882","807","795.1","813.4","799.5"],["19/06/2019","1.4","558.2116","31212","811.1","799.5","799.5","810.7"],["20/06/2019","0.12","558.9","9213","814.7","810","810","811.7"],["23/06/2019","-0.91","553.8049","4930","809.9","800","800","804.3"],["24/06/2019","-0.56","550.7063","94621","800.5","795.1","795.1","799.8"],["25/06/2019","-0.2","549.6046","31234","800","795.2","799.8","798.2"],["26/06/2019","0.25","550.9818","4001","800.2","795.3","795.3","800.2"],["27/06/2019","1.61","559.8641","44222","844.9","801","800.2","813.1"],["30/06/2019","3.92","581.829","28323","845","844.9","813.1","845"],["01/07/2019","3.07","599.6625","5835","932","853.4","932","870.9"],["02/07/2019","-0.33","597.6658","37946","872.3","836.2","871","868"],["03/07/2019","0.07","598.0789","10006","869.9","868.2","868","868.6"],["04/07/2019","-1.08","591.6065","29540","860.8","846.8","846.8","859.2"],["07/07/2019","0.66","595.5313","3442","864.9","864.9","859.2","864.9"],["08/07/2019","-1.54","586.3734","14878","856.1","850.5","864.9","851.6"],["09/07/2019","0.01","586.4424","69023","852.1","850.8","851.6","851.7"],["10/07/2019","0.66","590.2982","237472","865.2","850","850","857.3"],["11/07/2019","0.02","590.4358","59265","858.6","857.3","857.3","857.5"],["14/07/2019","0.54","593.6033","29941","869.9","857.8","857.5","862.1"],["15/07/2019","0.59","597.1151","51854","870","862.1","862.1","867.2"],["16/07/2019","0.01","597.1838","46647","871.5","850","850","867.3"],["17/07/2019","0","597.1838","93356","867.3","867.3","867.3","867.3"],["18/07/2019","0","597.1838","75178","867.4","867.3","867.3","867.3"],["21/07/2019","3.76","619.6308","4383","899.9","899.9","867.3","899.9"],["22/07/2019","-1.11","612.7452","14007","890","889.8","899.9","889.9"],["23/07/2019","0","612.7452","115423","904.7","889.9","889.9","889.9"],["24/07/2019","0","612.7452","320147","890.5","888.9","889.9","889.9"],["25/07/2019","0.37","615.0174","25475","900","890","889.9","893.2"],["28/07/2019","1.57","624.657","6414","915.8","870.8","893.2","907.2"],["29/07/2019","0","624.657","327","907.2","907.2","907.2","907.2"],["30/07/2019","-1.36","616.188","16386","900","887.7","907.2","894.9"],["31/07/2019","-0.09","615.6371","7537","894.1","894.1","894.9","894.1"],["01/08/2019","-3.36","594.9804","55554","894.1","857","894.1","864.1"],["04/08/2019","-1.01","588.99","15191","864.1","850","850","855.4"],["05/08/2019","1.6","598.4233","112054","890.2","850","860","869.1"],["06/08/2019","-2.9","581.0717","5190","869","802","802","843.9"],["07/08/2019","0.02","581.2093","121344","870","841.8","843.9","844.1"],["08/08/2019","0.31","582.9996","51281","848","826","826","846.7"],["12/08/2019","-0.07","582.5864","48392","880","840.1","880","846.1"],["13/08/2019","0.5","585.4783","21351","878.8","846.1","846.1","850.3"],["14/08/2019","3.35","605.1021","4825","901.6","859.8","850.3","878.8"],["15/08/2019","-1.33","597.0461","7969","868.1","866.2","878.8","867.1"],["18/08/2019","-0.24","595.6001","18416","866.3","845","867.1","865"],["19/08/2019","-1.02","589.5409","66368","868","845","845","856.2"],["20/08/2019","13.64","669.964","502676","973","901.6","901.6","973"],["21/08/2019","4.62","700.9491","246258","1029","970","973","1018"],["22/08/2019","1.08","708.5232","139230","1111","1016","1018","1029"],["25/08/2019","-5.74","667.8295","61385","1018","957.1","1029","969.9"],["26/08/2019","1.73","679.3972","153773","1060","972.6","1060","986.7"],["27/08/2019","2.49","696.3157","78306","1000","927.8","951.6","975.3"],["28/08/2019","0.87","702.3842","3020","988.5","963.6","975.3","983.8"],["29/08/2019","1.65","713.9502","148991","1002","952","975.3","1000"],["01/09/2019","0","713.9502","5180","1000","975","1000","1000"],["02/09/2019","2.1","728.9433","4513","1021","1021","1000","1021"],["03/09/2019","-1.47","718.234","40300","1029","985.8","1021","1006"],["04/09/2019","-1.96","704.1692","34303","999","979.9","1006","986.3"],["05/09/2019","0.02","704.3118","83419","1000","974.3","986.3","986.5"],["08/09/2019","1.37","713.9502","166417","1001","986.5","986.5","1000"],["09/09/2019","-0.12","713.0934","69918","1001","993","1000","998.8"],["10/09/2019","2.52","731.085","2375","1024","998.8","998.8","1024"],["11/09/2019","-2.81","710.5232","61218","1028","969.9","1024","995.2"],["12/09/2019","2.39","727.5153","4351","1019","995.2","995.2","1019"],["15/09/2019","6.48","774.6361","127961","1095","1019","1019","1085"],["16/09/2019","2.67","795.3405","368500","1129","1085","1085","1114"],["18/09/2019","-0.54","791.0568","57785","1137","1100","1114","1108"],["19/09/2019","2.08","807.4777","5385","1138","1108","1108","1131"],["22/09/2019","-2.3","788.9151","87162","1128","1085","1131","1105"],["23/09/2019","1.72","802.4801","54004","1148","1105","1105","1124"],["24/09/2019","-2.49","782.4894","39241","1120","1089","1120","1096"],["25/09/2019","-0.55","778.2058","39612","1110","1080","1096","1090"],["26/09/2019","-0.18","776.7778","40055","1129","1078","1090","1088"],["02/10/2019","0.18","778.2058","180238","1108","1090","1088","1090"],["03/10/2019","-1.19","768.9244","101857","1100","1060","1090","1077"],["06/10/2019","2.04","784.6314","36427","1120","1077","1120","1099"],["07/10/2019","3.46","811.7615","202015","1150","1099","1099","1137"],["10/10/2019","1.41","823.1845","103182","1180","1140","1137","1153"],["15/10/2019","0.43","826.7544","64847","1193","1153","1153","1158"],["16/10/2019","-0.6","821.7568","16397","1152","1150","1158","1151"],["17/10/2019","0.87","828.8961","13210","1170","1153","1151","1161"],["22/10/2019","1.81","843.8892","18092","1195","1173","1187","1182"],["23/10/2019","-0.68","838.1775","20071","1182","1174","1182","1174"],["24/10/2019","0.43","841.7474","6317","1190","1176","1174","1179"],["27/10/2019","0.85","848.8869","36423","1191","1185","1191","1189"],["28/10/2019","0.93","856.7403","251879","1200","1190","1189","1200"],["29/10/2019","-0.33","853.8845","158297","1211","1190","1200","1196"],["30/10/2019","-0.92","846.0311","2252","1185","1185","1196","1185"],["31/10/2019","0.08","846.745","27609","1190","1182","1182","1186"],["03/11/2019","1.26","857.4542","631750","1202","1186","1186","1201"],["04/11/2019","1.58","871.0192","17788","1235","1200","1201","1220"],["05/11/2019","0.49","875.3031","19071","1230","1205","1220","1226"],["06/11/2019","2.94","901.0052","47164","1298","1226","1226","1262"],["07/11/2019","0","901.0052","157119","1262","1262","1262","1262"],["10/11/2019","3.25","930.2772","136824","1313","1293","1300","1303"],["11/11/2019","-1.07","920.282","85908","1297","1278","1297","1289"],["12/11/2019","-0.23","918.14","21276","1292","1278","1289","1286"],["13/11/2019","0.62","923.8517","38189","1307","1286","1286","1294"],["14/11/2019","2.32","945.2701","11134","1346","1294","1294","1324"],["17/11/2019","4.46","987.3933","118682","1389","1310","1324","1383"],["18/11/2019","0.37","991.076","82559","1380","1307","1341","1346"],["19/11/2019","-3.42","957.2055","148658","1331","1294","1346","1300"],["20/11/2019","-1.31","944.6885","104698","1349","1273","1349","1283"],["21/11/2019","-0.16","943.2158","23419","1300","1280","1300","1281"],["24/11/2019","1.41","956.4693","69522","1299","1299","1281","1299"],["25/11/2019","4.39","998.4393","311139","1370","1336","1370","1356"],["26/11/2019","-2.29","975.6136","240796","1365","1305","1356","1325"],["27/11/2019","0.38","979.295","14466","1340","1325","1325","1330"],["28/11/2019","0.15","980.7676","43662","1338","1299","1330","1332"],["01/12/2019","-2.1","960.1509","45553","1319","1297","1305","1304"],["02/12/2019","0.23","962.3598","14562","1311","1297","1304","1307"],["03/12/2019","-1.68","946.161","221719","1332","1272","1307","1285"],["04/12/2019","-0.39","942.4795","30601","1297","1257","1285","1280"],["05/12/2019","-1.25","930.6983","29867","1270","1260","1267","1264"],["08/12/2019","1.27","942.4795","10866","1281","1279","1264","1280"],["09/12/2019","1.17","953.5242","35110","1304","1281","1280","1295"],["10/12/2019","1","963.0962","111692","1342","1260","1342","1308"],["11/12/2019","0.38","966.7775","38480","1322","1308","1308","1313"],["12/12/2019","-1.14","955.7331","25939","1304","1286","1313","1298"],["15/12/2019","-0.85","947.6336","6668","1288","1287","1298","1287"],["16/12/2019","-1.32","935.1162","29846","1287","1249","1287","1270"],["17/12/2019","-2.83","908.6091","208871","1250","1225","1270","1234"],["18/12/2019","-0.73","901.9823","89361","1230","1213","1234","1225"],["19/12/2019","-1.8","885.7834","60353","1216","1200","1212","1203"],["22/12/2019","1.66","900.5094","238561","1256","1202","1203","1223"],["23/12/2019","0.16","901.9823","34479","1229","1223","1223","1225"],["24/12/2019","0.57","907.1364","5078","1238","1213","1213","1232"],["25/12/2019","-0.08","906.4001","30294","1232","1219","1219","1231"],["26/12/2019","-0.24","904.1912","87861","1255","1190","1231","1228"],["29/12/2019","3.75","938.0614","2982","1298","1274","1298","1274"],["30/12/2019","0.08","938.7977","79017","1293","1268","1268","1275"],["31/12/2019","-0.39","935.1162","20436","1293","1257","1262","1270"],["01/01/2020","0.39","938.7977","103686","1289","1267","1270","1275"],["02/01/2020","0.55","943.9521","181768","1306","1256","1262","1282"],["05/01/2020","-1.17","932.9074","119445","1282","1264","1282","1267"],["06/01/2020","-2.13","913.0271","19538","1251","1215","1267","1240"],["07/01/2020","2.26","933.6437","207070","1318","1237","1240","1268"],["08/01/2020","0.87","941.7432","54180","1280","1260","1268","1279"],["09/01/2020","1.56","956.4693","411669","1309","1266","1279","1299"],["12/01/2020","0.54","961.6235","42493","1320","1287","1287","1306"],["13/01/2020","0.84","969.723","9784","1319","1293","1293","1317"],["14/01/2020","-0.38","966.0413","279986","1350","1302","1317","1312"],["15/01/2020","-0.08","965.3051","36391","1319","1306","1312","1311"],["16/01/2020","0.08","966.0413","17782","1316","1311","1311","1312"],["19/01/2020","-1.91","947.6336","176763","1335","1261","1312","1287"],["20/01/2020","1.01","957.2055","79596","1320","1286","1320","1300"],["21/01/2020","0","957.2055","7605","1300","1300","1300","1300"],["22/01/2020","2.38","980.0313","103377","1351","1303","1300","1331"],["23/01/2020","-1.5","965.3051","20079","1330","1296","1331","1311"],["26/01/2020","-1.91","946.8974","60871","1295","1270","1311","1286"],["27/01/2020","-1.79","929.9621","49505","1269","1258","1286","1263"],["28/01/2020","-0.4","926.2805","19140","1269","1251","1263","1258"],["29/01/2020","-1.43","913.0271","428632","1256","1236","1237","1240"],["30/01/2020","-0.97","904.1912","40599","1236","1205","1240","1228"],["02/02/2020","-4.97","859.2762","375985","1192","1160","1160","1167"],["03/02/2020","-0.86","851.9131","33865","1163","1155","1167","1157"],["04/02/2020","0.09","852.6494","142098","1173","1157","1157","1158"],["05/02/2020","1.38","864.4303","13402","1191","1158","1158","1174"],["06/02/2020","-2.9","839.3957","127756","1200","1140","1174","1140"],["09/02/2020","-0.35","836.4505","30922","1140","1128","1133","1136"],["10/02/2020","0.79","843.0773","20480","1182","1136","1136","1145"],["11/02/2020","3.58","873.2663","43604","1200","1151","1145","1186"],["12/02/2020","0.67","879.1564","15576","1200","1187","1186","1194"],["13/02/2020","1.17","889.4649","40905","1210","1182","1194","1208"],["16/02/2020","1.32","901.2458","2999","1224","1224","1208","1224"],["17/02/2020","-1.8","885.047","73881","1211","1190","1211","1202"],["18/02/2020","-2.58","862.2213","19163","1190","1165","1190","1171"],["19/02/2020","0.94","870.3208","11162","1202","1171","1182","1182"],["20/02/2020","-0.34","867.3756","15697","1198","1175","1175","1178"],["23/02/2020","-2.12","848.9677","62274","1171","1140","1171","1153"],["24/02/2020","-2.08","831.2965","6004","1142","1112","1142","1129"],["25/02/2020","1.77","846.0225","36958","1166","1129","1129","1149"],["26/02/2020","-1.65","832.0327","34046","1134","1117","1149","1130"],["27/02/2020","-2.3","812.8884","127321","1145","1094","1120","1104"],["01/03/2020","-3.8","781.9634","111074","1091","1060","1083","1062"],["03/03/2020","1.69","795.217","182993","1101","1050","1062","1080"],["04/03/2020","-2.78","773.1276","107181","1133","1035","1133","1050"],["05/03/2020","-4.5","738.3631","134009","1000","944.8","1014","968.4"],["08/03/2020","-7.17","685.4485","181422","943.1","874.9","943.1","899"],["09/03/2020","-14.91","583.2794","893268","820","765","800","765"],["11/03/2020","-3.69","561.7782","317657","790","732","765","736.8"],["12/03/2020","-7.27","520.9102","310984","729.4","670.1","725.1","683.2"],["15/03/2020","-4.42","497.8843","17828","676.3","650","683.2","653"],["16/03/2020","-11.18","442.2249","568999","657","580","653","580"],["17/03/2020","2.52","453.3567","198217","601","574.2","580","594.6"],["18/03/2020","0.42","455.2629","83349","600","580","594.6","597.1"],["19/03/2020","8.68","494.7581","109633","699.9","591.1","597.1","648.9"],["22/03/2020","3.22","510.6934","151679","700","612.1","648.9","669.8"],["23/03/2020","1.57","518.6993","20979","700","650","650","680.3"],["24/03/2020","3.42","536.4645","52317","720","673.4","680.3","703.6"],["25/03/2020","-0.17","535.5495","112018","736","693.5","703.6","702.4"],["26/03/2020","0.24","536.8458","74204","774.3","702.3","702.4","704.1"],["29/03/2020","3.32","554.6872","17197","739.3","725","704.1","727.5"],["30/03/2020","9.44","607.0678","28799","822","763.8","763.8","796.2"],["31/03/2020","10.21","669.0556","59808","906.9","796.2","797","877.5"],["01/04/2020","-0.85","663.3374","55603","877.5","860","877.5","870"],["02/04/2020","2.38","679.1202","30232","900","870.1","870","890.7"],["05/04/2020","0.97","685.6772","30449","923","878","890.7","899.3"],["06/04/2020","0.27","687.5073","38384","934.5","870","880","901.7"],["07/04/2020","0.33","689.7944","55278","928","901","928","904.7"],["12/04/2020","1.9","702.9088","61031","975","915","904.7","921.9"],["13/04/2020","1.82","715.7181","8373","949.6","930","921.9","938.7"],["16/04/2020","4.52","748.0462","69586","989.7","930","930","981.1"],["19/04/2020","3.35","773.1311","20317","1015","971.2","981.1","1014"],["20/04/2020","-1.08","764.744","20216","1014","999.8","1014","1003"],["21/04/2020","-1.23","755.3658","9174","990.8","990.7","1003","990.7"],["22/04/2020","0.55","759.4831","60840","1031","989","990.7","996.1"],["23/04/2020","0.15","760.6268","55256","1010","992","996.1","997.6"],["26/04/2020","0","760.6268","67878","1031","985.1","997.6","997.6"],["27/04/2020","1.34","770.8437","20937","1024","997.6","997.6","1011"],["30/04/2020","3.56","798.2922","49415","1062","1040","1062","1047"],["03/05/2020","-4.2","764.744","32934","1047","996.7","1047","1003"],["04/05/2020","8.77","831.8404","138298","1100","1003","1003","1091"],["05/05/2020","1.83","847.0893","35366","1124","1091","1091","1111"],["06/05/2020","-0.54","842.5147","22013","1115","1103","1111","1105"],["07/05/2020","-3.35","814.3038","118167","1111","1039","1105","1068"],["10/05/2020","1.03","822.6908","20845","1098","1068","1068","1079"],["11/05/2020","1.2","832.6027","11565","1109","1079","1079","1092"],["12/05/2020","-0.55","828.028","35032","1093","1077","1092","1086"],["13/05/2020","-1.38","816.591","64325","1075","1059","1075","1071"],["14/05/2020","-5.23","773.8935","100544","1071","987.7","1071","1015"],["17/05/2020","3.15","798.2922","50668","1049","1004","1015","1047"],["18/05/2020","-0.76","792.1925","12692","1050","1036","1047","1039"],["19/05/2020","-3.08","767.7939","24128","1028","981","1039","1007"],["20/05/2020","1.19","776.9433","108079","1042","996.9","1007","1019"],["21/05/2020","1.47","788.3802","7727","1060","1018","1019","1034"],["24/05/2020","-1.64","775.4185","30146","1023","1016","1034","1017"],["25/05/2020","-3.07","751.6298","116246","1041","985","1017","985.8"],["26/05/2020","-0.28","749.4949","4050","985.8","983","985.8","983"],["27/05/2020","-2.9","727.7649","72353","999","931","983","954.5"],["31/05/2020","-3.09","705.2725","65340","964","907","951","925"],["01/06/2020","-3.69","679.2728","42626","925","850.1","925","890.9"],["02/06/2020","0.11","680.035","13218","899.5","881.1","890.9","891.9"],["03/06/2020","1.13","687.736","42101","918","891.9","891.9","902"],["04/06/2020","2.45","704.5863","11145","940","890","890","924.1"],["08/06/2020","4.86","738.8206","9758","979","924.1","924.1","969"],["09/06/2020","-0.09","738.1344","13109","987.5","951.7","969","968.1"],["10/06/2020","-0.9","731.5009","20541","978","940","959","959.4"],["11/06/2020","-0.46","728.1461","2865","959.1","954.9","959.4","955"],["14/06/2020","-0.52","724.3338","10659","950","950","955","950"],["15/06/2020","0","724.3338","1473","950","950","950","950"],["16/06/2020","2.23","740.4979","31835","984.4","956.3","950","971.2"],["17/06/2020","1.73","753.3072","30886","1008","984.9","971.2","988"],["18/06/2020","2.73","773.8935","20027","1049","1010","988","1015"],["21/06/2020","-3.8","744.4627","7518","982.8","940","1015","976.4"],["22/06/2020","1.11","752.6972","23179","1009","965.5","976.4","987.2"],["23/06/2020","0.33","755.2133","66025","1004","977.3","987.2","990.5"],["24/06/2020","-1.16","746.4451","6951","980.5","965.6","990.5","979"],["25/06/2020","0","746.4451","12717","979","979","979","979"],["28/06/2020","-6.42","698.4866","21704","958","886","979","916.1"],["29/06/2020","1.58","709.5423","31231","939.9","916.1","916.1","930.6"],["30/06/2020","1.39","719.3778","4331","965.9","920.2","930.6","943.5"],["01/07/2020","3.7","745.9876","20106","991","934","943.5","978.4"],["02/07/2020","-0.4","743.014","47858","1018","900.1","900.1","974.5"],["05/07/2020","0","743.014","955","974.5","974.5","974.5","974.5"],["06/07/2020","-1.42","732.4921","8714","989.7","940","974.5","960.7"],["07/07/2020","-0.31","730.2047","1070","955","955","960.7","957.7"],["08/07/2020","-1.1","722.199","6233","948.1","947.2","957.7","947.2"],["09/07/2020","0.56","726.24","9706","963.6","937.7","947.2","952.5"],["12/07/2020","1.02","733.6358","3252","965","947","947","962.2"],["13/07/2020","-0.64","728.9084","52068","991.9","945","962.2","956"],["14/07/2020","0.5","732.5683","12798","979.9","945","945","960.8"],["15/07/2020","3.96","761.5418","2597","998.9","998.8","960.8","998.8"],["16/07/2020","-1.56","749.6473","7925","987","982.9","998.8","983.2"],["19/07/2020","-1.26","740.1929","2340","977","929","983.2","970.8"],["20/07/2020","-1.92","726.0112","7380","961","922","970.8","952.2"],["21/07/2020","1.6","737.6006","13273","979.9","942.6","952.2","967.4"],["22/07/2020","2.26","754.2984","36931","1000","957.7","967.4","989.3"],["23/07/2020","-1.32","744.3101","44486","980","945.8","989.3","976.2"],["26/07/2020","3.77","772.3687","4347","1050","976","976.2","1013"],["27/07/2020","1.38","783.0429","24000","1052","1002","1013","1027"],["28/07/2020","3.41","809.7289","30141","1074","1027","1027","1062"],["29/07/2020","0.56","814.3038","25982","1089","1050","1062","1068"],["02/08/2020","2.06","831.0778","2562","1090","1090","1068","1090"],["03/08/2020","-4.31","795.2423","24686","1069","1020","1090","1043"],["04/08/2020","3.26","821.1658","21027","1090","1043","1043","1077"],["05/08/2020","1.76","835.6525","21687","1110","1088","1077","1096"],["06/08/2020","-0.46","831.8404","157537","1149","1060","1110","1091"],["09/08/2020","-2.29","812.7789","137065","1092","1059","1091","1066"],["10/08/2020","3","837.1774","48671","1100","1097","1066","1098"],["11/08/2020","0.55","841.7521","141294","1123","1100","1098","1104"],["12/08/2020","0","841.7524","6299","1073","1073","1073","1073"],["13/08/2020","2.7","864.5025","34481","1104","1073","1073","1102"],["16/08/2020","0.73","870.7784","257319","1111","1102","1102","1110"],["17/08/2020","0.09","871.5627","6308","1111","1110","1110","1111"],["18/08/2020","0.18","873.1318","145220","1113","1060","1061","1113"],["19/08/2020","1.53","886.468","37295","1150","1090","1113","1130"],["20/08/2020","1.5","899.8044","646669","1170","1141","1130","1147"],["23/08/2020","0.17","901.3733","182099","1180","1146","1147","1149"],["24/08/2020","0","901.3733","3079","1149","1149","1149","1149"],["25/08/2020","0","901.3733","1160","1149","1149","1149","1149"],["26/08/2020","0","901.3733","191908","1150","1148","1149","1149"],["27/08/2020","0.17","902.9422","160973","1164","1149","1149","1151"],["30/08/2020","0","902.9422","87649","1151","1151","1151","1151"],["31/08/2020","-0.61","897.4509","490675","1151","1128","1151","1144"],["01/09/2020","-0.7","891.1749","293854","1186","1090","1144","1136"],["02/09/2020","-2.02","873.1318","54720","1129","1090","1090","1113"],["03/09/2020","-6.11","819.7868","75287","1099","1036","1113","1045"],["06/09/2020","3.92","851.9508","14632","1120","1036","1036","1086"],["07/09/2020","1.38","863.7179","114206","1123","1100","1086","1101"],["08/09/2020","4.09","899.0198","34039","1180","1115","1101","1146"],["09/09/2020","-0.44","895.0974","24404","1147","1129","1146","1141"],["10/09/2020","-0.96","886.468","75314","1142","1107","1141","1130"],["13/09/2020","-2.39","865.2869","52856","1110","1098","1130","1103"],["14/09/2020","-0.54","860.5801","47905","1111","1095","1103","1097"],["15/09/2020","-0.46","856.6577","49861","1108","1051","1097","1092"],["16/09/2020","0","856.6577","569222","1093","1092","1092","1092"],["17/09/2020","2.47","877.8388","175701","1148","1118","1148","1119"],["21/09/2020","-1.07","868.4249","5303","1107","1107","1119","1107"],["22/09/2020","4.52","907.6492","20509","1185","1149","1185","1157"],["23/09/2020","-0.09","906.8646","55585","1166","1148","1157","1156"],["24/09/2020","0.09","907.6492","37598","1166","1154","1156","1157"],["29/09/2020","1.12","917.8475","177716","1170","1157","1157","1170"],["30/09/2020","-1.97","899.8044","156257","1165","1141","1170","1147"],["01/10/2020","-0.61","894.3128","80333","1160","1111","1147","1140"],["04/10/2020","3.51","925.6924","622204","1180","1140","1140","1180"],["05/10/2020","0.25","928.0457","116241","1186","1179","1180","1183"],["06/10/2020","-2.28","906.8646","53918","1195","1136","1183","1156"],["07/10/2020","3.81","941.3821","21508","1200","1198","1156","1200"],["08/10/2020","1.5","955.5028","43824","1242","1200","1200","1218"],["11/10/2020","0.33","958.6407","67978","1244","1218","1218","1222"],["12/10/2020","1.88","976.6839","65163","1250","1230","1222","1245"],["13/10/2020","1.77","993.9426","26246","1270","1250","1245","1267"],["14/10/2020","6.47","1058.2703","748724","1350","1246","1246","1349"],["15/10/2020","-2.97","1026.8909","105121","1324","1300","1320","1309"],["18/10/2020","-0.08","1026.1065","6932","1308","1308","1309","1308"],["19/10/2020","1.61","1042.5805","74379","1360","1321","1308","1329"],["20/10/2020","3.84","1082.5893","182152","1390","1360","1329","1380"],["21/10/2020","2.97","1114.7533","311504","1449","1400","1400","1421"],["22/10/2020","2.11","1138.2877","190295","1460","1421","1421","1451"],["25/10/2020","3.45","1177.5121","159484","1505","1460","1460","1501"],["26/10/2020","-0.8","1168.0983","248155","1577","1475","1577","1489"],["27/10/2020","-3.56","1126.5205","392495","1489","1426","1489","1436"],["28/10/2020","-2.09","1102.9859","64543","1436","1395","1436","1406"],["29/10/2020","-3.2","1067.684","363731","1400","1355","1400","1361"],["01/11/2020","-0.15","1066.1152","109985","1370","1335","1361","1359"],["02/11/2020","0.29","1069.253","170990","1367","1313","1361","1363"],["03/11/2020","-1.61","1051.9943","6062","1358","1336","1363","1341"],["04/11/2020","0.3","1055.1323","161957","1347","1340","1341","1345"],["05/11/2020","-0.22","1052.7789","777630","1370","1329","1345","1342"],["08/11/2020","0.15","1054.3479","68234","1351","1333","1342","1344"],["09/11/2020","0.82","1062.9772","2351099","1409","1340","1344","1355"],["10/11/2020","0.81","1071.6064","25757","1384","1362","1355","1366"],["11/11/2020","0.81","1080.2358","329462","1399","1373","1379","1377"],["12/11/2020","0.45","1085.1146","1606026","1390","1325","1329","1335"],["15/11/2020","0.07","1085.9274","512061","1380","1335","1380","1336"],["16/11/2020","0.67","1093.2428","149994","1380","1336","1336","1345"],["17/11/2020","1.12","1105.4351","11870","1360","1359","1345","1360"],["18/11/2020","0.29","1108.6864","297223","1380","1338","1338","1364"],["19/11/2020","1.32","1123.3171","366271","1436","1351","1352","1382"],["22/11/2020","5.86","1189.1555","40915","1499","1440","1382","1463"],["23/11/2020","1.98","1212.7272","227107","1584","1447","1463","1492"],["24/11/2020","0.27","1215.9786","80562","1500","1492","1492","1496"],["25/11/2020","-0.47","1210.2889","132484","1500","1455","1500","1489"],["26/11/2020","1.61","1229.7966","55141","1533","1500","1500","1513"],["29/11/2020","0.46","1235.4863","113807","1540","1512","1513","1520"],["30/11/2020","-2.24","1207.8504","11222","1490","1480","1520","1486"],["01/12/2020","-0.87","1197.2839","47961","1485","1470","1486","1473"],["02/12/2020","7.33","1285.0684","393110","1590","1478","1484","1581"],["03/12/2020","1.33","1302.1375","187105","1650","1550","1581","1602"],["06/12/2020","2.62","1336.2759","266082","1660","1597","1600","1644"],["07/12/2020","2.07","1363.9117","288318","1680","1644","1644","1678"],["08/12/2020","2.03","1391.5476","338710","1720","1680","1720","1712"],["09/12/2020","0.64","1400.4888","150907","1728","1712","1720","1723"],["10/12/2020","-3.37","1353.3452","174090","1720","1659","1723","1665"],["13/12/2020","2.28","1384.2323","260750","1707","1630","1665","1703"],["14/12/2020","0.29","1388.2964","223880","1730","1691","1703","1708"],["15/12/2020","1.46","1408.6169","180889","1750","1730","1708","1733"],["16/12/2020","1.96","1436.2528","254537","1775","1733","1733","1767"],["17/12/2020","1.25","1454.1349","49657","1790","1789","1767","1789"],["20/12/2020","-1.79","1428.1246","59231","1800","1743","1789","1757"],["21/12/2020","-0.85","1415.9322","115030","1810","1739","1757","1742"],["22/12/2020","0.06","1416.7451","111304","1777","1742","1742","1743"],["23/12/2020","-1.2","1399.676","39205","1743","1710","1743","1722"],["24/12/2020","1.97","1427.3117","39559","1809","1739","1722","1756"],["27/12/2020","0.23","1430.5631","48721","1800","1741","1800","1760"],["28/12/2020","0.91","1443.5681","82293","1799","1760","1760","1776"],["29/12/2020","0","1443.5681","195323","1800","1740","1800","1776"],["30/12/2020","2.25","1476.081","168651","1826","1800","1776","1816"],["31/12/2020","1.38","1496.4015","228600","1845","1770","1816","1841"],["03/01/2021","2.44","1532.9784","50365","1888","1884","1888","1886"],["04/01/2021","0","1532.9784","408979","1899","1854","1886","1886"],["05/01/2021","-0.85","1519.9733","279344","1897","1837","1886","1870"],["06/01/2021","-1.02","1504.5297","936758","1900","1839","1870","1851"],["07/01/2021","-0.59","1495.5886","206134","1899","1838","1899","1840"],["10/01/2021","2.17","1528.1014","64052","1924","1840","1840","1880"],["11/01/2021","-1.76","1501.2784","284359","1945","1837","1945","1847"],["12/01/2021","-0.16","1498.84","214607","1847","1811","1847","1844"],["13/01/2021","0.43","1505.3425","22963","1870","1849","1844","1852"],["14/01/2021","2.27","1539.481","62132","1915","1869","1852","1894"],["17/01/2021","-1.21","1520.786","102847","1915","1856","1894","1871"],["18/01/2021","-1.02","1505.3425","19004","1871","1849","1871","1852"],["19/01/2021","0.38","1511.0322","48907","1868","1830","1852","1859"],["20/01/2021","-0.38","1505.3425","41073","1870","1840","1862","1852"],["21/01/2021","0.16","1507.781","86807","1859","1840","1852","1855"],["24/01/2021","-0.11","1506.1554","97668","1855","1830","1855","1853"],["25/01/2021","0.54","1514.2836","306581","1863","1830","1853","1863"],["26/01/2021","-1.02","1498.84","63546","1869","1827","1863","1844"],["27/01/2021","0.7","1509.4065","281572","1871","1844","1844","1857"],["28/01/2021","-1.72","1483.3964","28998","1884","1819","1857","1825"],["31/01/2021","1.75","1509.4065","77499","1895","1812","1825","1857"],["01/02/2021","-0.11","1507.781","44510","1900","1842","1900","1855"],["02/02/2021","1.08","1524.0374","45281","1875","1875","1875","1875"],["03/02/2021","0.16","1526.4758","175397","1894","1870","1875","1878"],["04/02/2021","-1.49","1503.7168","152716","1893","1850","1878","1850"],["07/02/2021","1.19","1521.5989","109064","1890","1795","1805","1872"],["08/02/2021","0.91","1535.4168","255571","1900","1850","1872","1889"],["09/02/2021","0","1535.4168","126376","1940","1873","1889","1889"],["10/02/2021","0.16","1537.8554","15100","1904","1890","1889","1892"],["11/02/2021","-1.64","1512.6579","194832","1940","1842","1892","1861"],["14/02/2021","0.81","1524.8502","121103","1900","1866","1861","1876"],["15/02/2021","1.6","1549.2347","54856","1914","1905","1876","1906"],["16/02/2021","0.52","1557.363","12740","1917","1906","1906","1916"],["17/02/2021","-1.1","1540.2938","4415","1895","1895","1916","1895"],["18/02/2021","-0.11","1538.6683","68224","1899","1878","1895","1893"],["21/02/2021","1","1554.1116","111209","1920","1900","1900","1912"],["22/02/2021","-1.15","1536.2297","59565","1920","1855","1920","1890"],["23/02/2021","-3.44","1483.3964","134537","1894","1800","1890","1825"],["24/02/2021","3.12","1529.7271","1510742","1920","1850","1920","1882"],["25/02/2021","0.21","1532.9784","48319","1913","1828","1890","1886"],["28/02/2021","-0.58","1524.0374","13667","1886","1850","1886","1875"],["01/03/2021","0.53","1532.1657","121436","1899","1860","1875","1885"],["02/03/2021","-5.62","1446.0067","6522147","1999","1750","1885","1779"],["03/03/2021","0.17","1448.4451","381051","1839","1770","1800","1782"],["04/03/2021","-2.36","1414.3067","511488","1799","1660","1727","1740"],["07/03/2021","2.01","1442.7554","58758","1835","1751","1835","1775"],["08/03/2021","-2.48","1406.9913","257478","1791","1699","1775","1731"],["09/03/2021","0.92","1419.9964","343722","1766","1708","1731","1747"],["10/03/2021","1.97","1447.9671","53263","1710","1699","1700","1708"],["11/03/2021","-1.46","1426.7733","85791","1744","1652","1708","1683"],["14/03/2021","-1.6","1403.8839","117479","1762","1644","1762","1656"],["15/03/2021","-1.87","1377.6034","304298","1674","1618","1650","1625"],["16/03/2021","0.25","1380.9945","85103","1650","1618","1625","1629"],["17/03/2021","-1.84","1355.5617","179311","1619","1585","1629","1599"],["18/03/2021","-1.06","1341.1499","104967","1617","1574","1599","1582"],["21/03/2021","0.95","1353.8664","32343","1599","1576","1599","1597"],["22/03/2021","0.44","1359.8006","63701","1630","1598","1597","1604"],["24/03/2021","-0.81","1348.7797","54414","1598","1578","1604","1591"],["25/03/2021","-1.76","1325.0426","73173","1600","1530","1591","1563"],["29/03/2021","1.66","1347.0842","30490","1600","1563","1600","1589"],["30/03/2021","-0.13","1345.3888","9568","1589","1586","1589","1587"],["31/03/2021","-0.44","1339.4544","143117","1587","1557","1573","1580"],["01/04/2021","0.95","1352.1708","52047","1650","1580","1580","1595"],["04/04/2021","1.63","1374.2124","116178","1631","1572","1595","1621"],["05/04/2021","-2.9","1334.3679","343691","1649","1500","1621","1574"],["06/04/2021","0.51","1341.1499","58313","1598","1574","1574","1582"],["07/04/2021","1.14","1356.4094","280452","1600","1532","1582","1600"],["08/04/2021","1.38","1375.0601","226015","1646","1599","1600","1622"],["11/04/2021","0.68","1384.3855","180704","1645","1601","1645","1633"],["12/04/2021","-2.27","1353.0185","247686","1645","1526","1633","1596"],["13/04/2021","1.19","1369.1259","183206","1620","1590","1590","1615"],["18/04/2021","0.06","1369.9736","221757","1630","1590","1620","1616"],["19/04/2021","0.37","1375.0601","69555","1645","1616","1645","1622"],["20/04/2021","0.62","1383.5377","22884","1641","1608","1622","1632"],["21/04/2021","0.61","1392.0153","48487","1646","1630","1632","1642"],["22/04/2021","0.49","1398.7973","23771","1650","1646","1642","1650"],["25/04/2021","-1.7","1375.0601","91614","1670","1600","1657","1622"],["26/04/2021","0.92","1387.7765","32851","1659","1603","1603","1637"],["27/04/2021","0.55","1395.4064","69582","1660","1610","1613","1646"],["28/04/2021","-0.79","1384.3855","120098","1659","1620","1646","1633"],["29/04/2021","1.41","1403.8839","221464","1660","1622","1633","1656"],["02/05/2021","0.3","1408.1227","121926","1665","1655","1656","1661"],["03/05/2021","0.72","1418.2957","280219","1680","1660","1661","1673"],["04/05/2021","0.3","1422.5345","154559","1724","1673","1673","1678"],["05/05/2021","-0.48","1415.7524","99830","1720","1650","1678","1670"],["06/05/2021","-0.18","1413.2092","1036019","1740","1665","1740","1667"],["09/05/2021","1.86","1439.4896","248047","1715","1669","1669","1698"],["10/05/2021","1.41","1459.8357","162584","1729","1715","1698","1722"],["11/05/2021","-2.56","1422.5345","286301","1722","1661","1722","1678"],["12/05/2021","-0.36","1417.4479","387102","1765","1658","1678","1672"],["13/05/2021","-0.06","1416.6002","130767","1713","1664","1672","1671"],["18/05/2021","4.61","1481.8775","215920","1763","1680","1680","1748"],["19/05/2021","-0.47","1474.8541","123121","1727","1675","1689","1681"],["20/05/2021","1.19","1492.4015","58073","1715","1679","1680","1701"],["23/05/2021","0.53","1500.2977","99465","1729","1678","1701","1710"],["24/05/2021","0.7","1510.8261","153207","1759","1716","1710","1722"],["25/05/2021","-0.58","1502.0524","353948","1765","1700","1722","1712"],["26/05/2021","0.82","1514.3355","132664","1749","1712","1712","1726"],["27/05/2021","0","1514.3355","103150","1743","1700","1726","1726"],["30/05/2021","0.12","1516.0903","58594","1743","1725","1726","1728"],["31/05/2021","0.52","1523.9866","68844","1773","1720","1728","1737"],["01/06/2021","1.04","1539.7793","140123","1817","1700","1737","1755"],["02/06/2021","-0.06","1538.9019","41306","1754","1753","1755","1754"],["03/06/2021","-0.23","1535.3924","118379","1800","1722","1800","1750"],["06/06/2021","1.89","1564.3454","181603","1793","1750","1750","1783"],["07/06/2021","0","1564.3454","20219","1783","1783","1783","1783"],["08/06/2021","-0.11","1562.5908","199047","1782","1735","1783","1781"],["09/06/2021","0.67","1573.1192","658333","1827","1785","1789","1793"],["10/06/2021","-0.84","1559.9588","287961","1793","1730","1793","1778"],["13/06/2021","1.07","1576.6287","158947","1799","1794","1778","1797"],["14/06/2021","1.06","1593.2986","155629","1835","1795","1797","1816"],["15/06/2021","0.61","1602.9497","86971","1835","1816","1816","1827"],["16/06/2021","-0.82","1589.7891","95197","1830","1810","1827","1812"],["17/06/2021","0.94","1604.7044","967451","1829","1751","1751","1829"],["20/06/2021","-0.44","1597.6856","79981","1829","1820","1829","1821"],["21/06/2021","-0.38","1591.5439","183987","1822","1800","1821","1814"],["22/06/2021","0.06","1592.4213","104083","1820","1814","1814","1815"],["23/06/2021","-0.44","1585.4023","160114","1850","1781","1815","1807"],["24/06/2021","0.66","1595.9307","123342","1829","1808","1807","1819"],["27/06/2021","0.33","1601.195","76377","1830","1819","1819","1825"],["28/06/2021","-0.27","1596.8082","141736","1835","1781","1825","1820"],["29/06/2021","-0.27","1592.4213","57897","1828","1800","1820","1815"],["30/06/2021","0.22","1595.9307","16626","1819","1819","1815","1819"],["01/07/2021","-1.54","1571.3644","86259","1813","1762","1819","1791"],["04/07/2021","0.84","1584.5249","120562","1820","1772","1791","1806"],["05/07/2021","-0.06","1583.6476","52281","1811","1800","1806","1805"],["06/07/2021","0","1583.6476","55355","1810","1805","1805","1805"],["07/07/2021","0","1583.6476","42220","1808","1800","1805","1805"],["08/07/2021","-1.22","1564.3454","41567","1789","1767","1805","1783"],["11/07/2021","1.4","1586.2798","11155","1808","1808","1783","1808"],["12/07/2021","0","1586.2798","17610","1808","1808","1808","1808"],["13/07/2021","-2.77","1542.4114","571236","1800","1749","1800","1758"],["14/07/2021","-1.02","1526.6188","54038","1779","1721","1758","1740"],["15/07/2021","-0.06","1525.7413","14802","1746","1738","1740","1739"],["19/07/2021","-3.34","1474.8541","172792","1726","1650","1739","1681"],["20/07/2021","-1.9","1446.7783","95914","1681","1614","1681","1649"],["21/07/2021","4.31","1509.0714","83612","1740","1639","1645","1720"],["22/07/2021","0.12","1510.8261","59328","1725","1715","1720","1722"],["25/07/2021","0.93","1524.864","44597","1740","1726","1739","1738"],["26/07/2021","-0.29","1520.4771","27507","1750","1730","1750","1733"],["27/07/2021","-3.58","1466.0804","341576","1740","1644","1733","1671"],["28/07/2021","-0.48","1459.0615","55219","1696","1650","1671","1663"],["29/07/2021","2.89","1501.1751","69233","1728","1665","1728","1711"],["01/08/2021","-0.12","1499.4204","89253","1753","1704","1715","1709"],["02/08/2021","0.29","1503.8071","19609","1725","1709","1709","1714"],["03/08/2021","-1.93","1474.8541","67911","1724","1660","1714","1681"],["04/08/2021","-0.77","1463.4483","112047","1749","1654","1749","1668"],["05/08/2021","-1.2","1445.901","928080","1723","1648","1690","1648"],["08/08/2021","0","1445.901","411749","1660","1635","1648","1648"],["09/08/2021","-1.64","1422.2121","319342","1731","1614","1731","1621"],["10/08/2021","1.73","1446.7783","204313","1659","1627","1630","1649"],["11/08/2021","0.85","1459.0615","239345","1720","1649","1720","1663"],["12/08/2021","1.62","1482.7504","642237","1692","1670","1663","1690"],["15/08/2021","-0.67","1472.7658","76879","1650","1590","1633","1622"],["16/08/2021","-0.43","1466.4099","117373","1645","1590","1622","1615"],["17/08/2021","-0.8","1454.6059","122457","1615","1596","1615","1602"],["18/08/2021","-2.25","1421.9182","159690","1608","1558","1602","1566"],["19/08/2021","-4.34","1360.1747","288695","1566","1489","1566","1498"],["22/08/2021","-0.07","1359.2666","74521","1500","1487","1487","1497"],["23/08/2021","-0.4","1353.8186","84445","1521","1488","1497","1491"],["24/08/2021","1.68","1376.5185","525686","1518","1491","1491","1516"],["25/08/2021","1.85","1401.9423","37606","1549","1516","1516","1544"],["26/08/2021","-0.58","1393.7704","111250","1544","1526","1544","1535"],["29/08/2021","-0.85","1381.9664","62133","1535","1520","1535","1522"],["30/08/2021","-1.91","1355.6346","341723","1532","1480","1522","1493"],["31/08/2021","-0.33","1351.0947","83254","1510","1480","1493","1488"],["01/09/2021","0.54","1358.3586","32243","1500","1496","1500","1496"],["02/09/2021","-0.07","1357.4507","61659","1509","1495","1496","1495"],["05/09/2021","-1.07","1342.9227","159637","1529","1475","1495","1479"],["09/09/2021","-1.01","1329.3028","69339","1510","1458","1470","1464"],["12/09/2021","0.2","1332.0268","54960","1484","1463","1464","1467"],["13/09/2021","1.02","1345.6466","76027","1508","1479","1467","1482"],["14/09/2021","0.61","1353.8186","81188","1507","1483","1482","1491"],["19/09/2021","-1.48","1333.8428","23918","1479","1455","1473","1469"],["22/09/2021","-0.34","1329.3028","138221","1498","1450","1469","1464"],["23/09/2021","-0.07","1328.3948","48830","1475","1460","1464","1463"],["26/09/2021","-0.14","1326.5788","40528","1500","1460","1500","1461"],["29/09/2021","0.55","1333.8428","23085","1499","1465","1499","1469"],["30/09/2021","1.09","1348.3707","4143","1485","1485","1485","1485"],["03/10/2021","-0.67","1339.2908","30114","1500","1460","1485","1475"],["04/10/2021","-0.34","1334.7508","156531","1493","1466","1475","1470"],["05/10/2021","-0.95","1322.0388","78425","1495","1445","1470","1456"],["06/10/2021","-3.16","1280.2712","107346","1453","1408","1456","1410"],["07/10/2021","-0.5","1273.9151","232854","1420","1399","1410","1403"],["10/10/2021","-0.14","1272.0993","107966","1420","1382","1420","1401"],["11/10/2021","-1.07","1258.4793","74160","1401","1384","1401","1386"],["12/10/2021","-0.65","1250.3074","151984","1388","1371","1386","1377"],["13/10/2021","-0.22","1247.5834","58822","1410","1371","1410","1374"],["14/10/2021","-0.87","1236.6874","199379","1374","1352","1352","1362"],["17/10/2021","-1.03","1223.9756","164890","1353","1341","1352","1348"],["18/10/2021","-2.67","1191.2878","443889","1348","1301","1348","1312"],["19/10/2021","-0.3","1187.6558","396503","1355","1280","1312","1308"],["20/10/2021","2.14","1213.0796","338507","1345","1277","1308","1336"],["21/10/2021","8.23","1312.9589","371038","1454","1334","1336","1446"],["24/10/2021","1.52","1332.9348","41832","1480","1450","1446","1468"],["25/10/2021","-1.77","1309.3269","126493","1470","1436","1468","1442"],["26/10/2021","1.25","1325.6709","19866","1462","1459","1442","1460"],["27/10/2021","1.3","1342.9227","137991","1480","1460","1460","1479"],["28/10/2021","-0.54","1335.6587","30231","1474","1470","1479","1471"],["31/10/2021","0.34","1340.1987","121508","1498","1459","1471","1476"],["01/11/2021","-0.2","1337.4747","66145","1485","1470","1476","1473"],["02/11/2021","0.48","1343.8307","16838","1484","1479","1473","1480"],["03/11/2021","0","1343.8307","89658","1480","1480","1480","1480"],["04/11/2021","-1.01","1330.2108","135035","1480","1461","1480","1465"],["07/11/2021","3.96","1382.8744","1345548","1525","1465","1465","1523"],["08/11/2021","0.33","1387.4145","92147","1539","1522","1523","1528"],["09/11/2021","0.07","1388.3224","47225","1532","1528","1528","1529"],["10/11/2021","-0.72","1378.3345","444359","1520","1500","1519","1518"],["11/11/2021","-1.69","1355.0477","134090","1485","1433","1485","1455"],["14/11/2021","-1.92","1328.9712","308361","1478","1333","1455","1427"],["15/11/2021","1.54","1349.4599","184160","1477","1442","1477","1449"],["16/11/2021","-0.9","1337.3529","82682","1477","1430","1477","1436"],["17/11/2021","0.84","1348.5286","81047","1477","1437","1477","1448"],["18/11/2021","0.21","1351.3225","28694","1477","1446","1477","1451"],["21/11/2021","-0.48","1344.8034","91489","1458","1438","1458","1444"],["22/11/2021","0.21","1347.5972","41558","1485","1436","1444","1447"],["23/11/2021","0","1347.5972","186536","1476","1415","1444","1447"],["24/11/2021","0.21","1350.3912","19051","1450","1449","1447","1450"],["25/11/2021","-0.34","1345.7347","110688","1450","1442","1450","1445"],["28/11/2021","-0.55","1338.2842","90772","1464","1373","1422","1437"],["29/11/2021","0.07","1339.2155","144474","1462","1410","1437","1438"],["30/11/2021","-2.02","1312.2077","62048","1421","1407","1438","1409"],["01/12/2021","2.56","1345.7347","395006","1474","1429","1459","1445"],["02/12/2021","-0.48","1339.2155","51621","1445","1421","1445","1438"],["05/12/2021","-2.09","1311.2764","144262","1420","1399","1420","1408"],["06/12/2021","-1.42","1292.6503","396355","1439","1382","1408","1388"],["07/12/2021","0.79","1302.8947","200435","1420","1362","1388","1399"],["08/12/2021","2.36","1333.6277","166872","1439","1413","1399","1432"],["09/12/2021","1.05","1347.5972","169273","1468","1420","1434","1447"],["12/12/2021","-1.04","1333.6277","112393","1441","1429","1441","1432"],["13/12/2021","0.42","1339.2155","50686","1440","1425","1432","1438"],["14/12/2021","-1.81","1315.0016","170515","1440","1391","1438","1412"],["15/12/2021","-0.21","1312.2077","77649","1438","1365","1412","1409"],["16/12/2021","0.78","1322.4521","133114","1440","1410","1409","1420"],["19/12/2021","-1.41","1303.826","64559","1406","1398","1420","1400"],["20/12/2021","-2.5","1271.2304","137965","1400","1355","1400","1365"],["21/12/2021","2.56","1303.826","16311","1418","1396","1365","1400"],["22/12/2021","-0.71","1294.5129","174002","1399","1374","1400","1390"],["23/12/2021","0.22","1297.3069","40825","1404","1390","1390","1393"],["26/12/2021","-0.22","1294.5129","326252","1396","1380","1393","1390"],["27/12/2021","-1.37","1276.8182","165255","1397","1365","1393","1371"],["28/12/2021","-1.31","1260.0547","240214","1379","1350","1371","1353"],["29/12/2021","-2.96","1222.8025","324041","1355","1300","1353","1313"],["30/12/2021","-3.2","1183.6877","1208283","1313","1267","1313","1271"],["02/01/2022","0.87","1193.9321","634511","1310","1271","1271","1282"],["03/01/2022","3.28","1233.0469","170833","1344","1282","1282","1324"],["04/01/2022","1.59","1252.6043","88967","1353","1324","1324","1345"],["05/01/2022","2.3","1281.4746","1816997","1377","1345","1345","1376"],["06/01/2022","-1.24","1265.6425","141600","1375","1348","1376","1359"],["09/01/2022","-2.13","1238.6347","159572","1381","1324","1361","1330"],["10/01/2022","-1.65","1218.146","292437","1359","1301","1359","1308"],["11/01/2022","-0.38","1213.4895","381674","1329","1295","1308","1303"],["12/01/2022","2.15","1239.566","222766","1350","1307","1320","1331"],["13/01/2022","1.28","1255.3981","231584","1352","1330","1333","1348"],["16/01/2022","0.3","1259.1234","95263","1352","1348","1348","1352"],["17/01/2022","1.85","1282.4059","116332","1380","1355","1352","1377"],["18/01/2022","-0.29","1278.6808","207609","1395","1365","1377","1373"],["19/01/2022","1.31","1295.4442","29714","1392","1390","1373","1391"],["20/01/2022","0.58","1302.8947","157749","1409","1395","1391","1399"],["23/01/2022","-1.93","1277.7495","51356","1390","1350","1399","1372"],["24/01/2022","-5.47","1207.9016","268047","1363","1290","1372","1297"],["25/01/2022","0.85","1218.146","52220","1328","1297","1297","1308"],["26/01/2022","1.53","1236.772","44757","1330","1319","1308","1328"],["27/01/2022","-0.45","1231.1843","33081","1331","1305","1328","1322"],["30/01/2022","0.61","1238.6347","114838","1348","1322","1323","1330"],["31/01/2022","-0.38","1233.9782","128187","1393","1318","1330","1325"],["01/02/2022","0.83","1244.2225","69905","1370","1330","1325","1336"],["02/02/2022","0.07","1245.1538","137031","1368","1333","1336","1337"],["03/02/2022","-0.3","1241.4286","452638","1356","1320","1337","1333"],["06/02/2022","0.9","1252.6043","1404746","1356","1333","1333","1345"],["07/02/2022","0.37","1257.2608","108293","1360","1344","1347","1350"],["08/02/2022","-0.81","1247.0164","231681","1361","1331","1360","1339"],["09/02/2022","-0.15","1245.1538","206123","1357","1326","1339","1337"],["10/02/2022","0.82","1255.3981","146049","1380","1310","1357","1348"],["13/02/2022","-3.12","1216.2833","351607","1331","1271","1348","1306"],["14/02/2022","0.84","1226.5277","194328","1393","1286","1306","1317"],["15/02/2022","-1.14","1212.5582","405549","1352","1300","1317","1302"],["16/02/2022","0.61","1220.0086","431832","1367","1300","1302","1310"],["17/02/2022","0.61","1227.459","123670","1334","1310","1310","1318"],["20/02/2022","-1.44","1209.7642","103227","1328","1298","1317","1299"],["21/02/2022","2.39","1238.6347","332855","1359","1295","1297","1330"],["22/02/2022","-0.38","1233.9782","82640","1345","1306","1330","1325"],["23/02/2022","-0.91","1222.8025","48542","1331","1310","1325","1313"],["24/02/2022","-2.21","1195.7947","361444","1310","1250","1313","1284"],["27/02/2022","0.08","1196.726","361207","1326","1282","1284","1285"],["28/02/2022","-0.08","1195.7947","74416","1294","1251","1251","1284"],["01/03/2022","0.86","1206.0391","36842","1310","1280","1280","1295"],["02/03/2022","0","1206.0391","174302","1327","1279","1295","1295"],["03/03/2022","0.69","1214.4208","114976","1319","1300","1300","1304"],["06/03/2022","0.92","1225.5964","850834","1330","1305","1305","1316"],["07/03/2022","-2.51","1194.8634","231778","1342","1276","1316","1283"],["08/03/2022","0.55","1201.3825","202636","1300","1278","1283","1290"],["09/03/2022","1.63","1220.9399","128765","1318","1304","1290","1311"],["10/03/2022","0.84","1231.1843","85980","1332","1304","1311","1322"],["13/03/2022","0.3","1234.9094","179401","1335","1309","1328","1326"],["14/03/2022","-1.49","1216.5246","74448","1302","1235","1302","1257"],["15/03/2022","-0.32","1212.6534","32751","1257","1242","1257","1253"],["16/03/2022","0.96","1224.267","73913","1281","1260","1253","1265"],["20/03/2022","1.98","1248.462","73630","1299","1287","1265","1290"],["21/03/2022","-1.71","1227.1704","86481","1290","1265","1290","1268"],["22/03/2022","0.16","1229.106","11096","1280","1267","1268","1270"],["23/03/2022","0","1229.106","146698","1280","1260","1270","1270"],["24/03/2022","0.87","1239.7518","121045","1290","1270","1270","1281"],["27/03/2022","0.78","1249.4298","50115","1291","1275","1281","1291"],["28/03/2022","-0.31","1245.5586","79485","1288","1285","1291","1287"],["29/03/2022","-0.16","1243.623","31702","1287","1281","1287","1285"],["30/03/2022","0.16","1245.5586","44532","1288","1283","1285","1287"],["31/03/2022","0","1245.5586","207701","1298","1284","1286","1287"],["03/04/2022","0.39","1250.3976","66844","1337","1286","1287","1292"],["04/04/2022","0.93","1262.0112","42238","1317","1287","1287","1304"],["05/04/2022","-0.38","1257.1722","80974","1311","1286","1286","1299"],["06/04/2022","1.15","1271.6892","2733","1314","1314","1299","1314"],["07/04/2022","-3.04","1232.9772","361101","1301","1267","1314","1274"],["10/04/2022","-0.08","1232.0094","173230","1274","1266","1274","1273"],["11/04/2022","0.63","1239.7518","307567","1286","1273","1273","1281"],["12/04/2022","-1.01","1227.1704","295855","1281","1247","1281","1268"],["13/04/2022","-0.32","1223.2992","497865","1276","1242","1268","1264"],["14/04/2022","2.22","1250.3976","363109","1306","1264","1264","1292"],["17/04/2022","0.39","1255.2366","88608","1312","1296","1312","1297"],["18/04/2022","0.54","1262.0112","76254","1321","1297","1297","1304"],["19/04/2022","-0.23","1259.1078","134306","1305","1291","1304","1301"],["20/04/2022","0.15","1261.0434","51833","1316","1301","1301","1303"],["24/04/2022","-0.31","1257.1722","66426","1308","1289","1307","1299"],["25/04/2022","0.23","1260.0756","69648","1309","1298","1299","1302"],["26/04/2022","1.15","1274.5926","96352","1322","1306","1302","1317"],["27/04/2022","-1.21","1259.1078","120675","1301","1297","1317","1301"],["28/04/2022","-1.08","1245.5586","244658","1309","1283","1297","1287"],["01/05/2022","0.54","1252.3332","16611","1298","1287","1287","1294"],["02/05/2022","-0.54","1245.5586","105823","1320","1280","1295","1287"],["03/05/2022","-0.62","1237.8162","29320","1287","1261","1287","1279"],["08/05/2022","-2.11","1211.6856","56064","1279","1249","1279","1252"],["09/05/2022","-4.39","1158.4566","132079","1272","1180","1252","1197"],["10/05/2022","0.25","1161.36","15543","1247","1196","1197","1200"],["11/05/2022","2.17","1186.5228","18654","1239","1200","1200","1226"],["12/05/2022","-3.1","1149.7464","240239","1249","1159","1226","1188"],["15/05/2022","1.18","1163.2956","185314","1211","1175","1188","1202"],["16/05/2022","0.67","1171.038","148884","1267","1198","1202","1210"],["17/05/2022","-0.74","1162.3278","97610","1294","1195","1216","1201"],["18/05/2022","0.83","1172.0058","94707","1218","1209","1201","1211"],["19/05/2022","-1.28","1157","131505","1200","1125","1200","1157"],["22/05/2022","1.12","1170","256331","1189","1154","1154","1170"],["23/05/2022","1.88","1192","11839","1196","1186","1170","1192"],["24/05/2022","-2.27","1165","59633","1193","1159","1192","1165"],["25/05/2022","-0.6","1158","41805","1176","1152","1165","1158"],["26/05/2022","1.12","1171","11754","1178","1166","1158","1171"],["29/05/2022","-1.79","1150","522217","1175","1146","1175","1150"],["30/05/2022","1.48","1167","60995","1195","1159","1195","1167"],["31/05/2022","0.34","1171","39103","1210","1155","1167","1171"],["01/06/2022","1.11","1184","14550","1200","1172","1172","1184"],["02/06/2022","0.59","1191","118120","1213","1184","1184","1191"],["06/06/2022","-0.42","1186","503000","1220","1180","1220","1186"],["07/06/2022","1.43","1203","29034","1219","1201","1186","1203"],["08/06/2022","-0.08","1202","95925","1214","1190","1203","1202"],["09/06/2022","0.58","1209","1575","1212","1202","1202","1209"],["12/06/2022","-0.17","1207","33827","1214","1204","1209","1207"],["13/06/2022","-0.66","1199","14380","1213","1190","1212","1199"],["14/06/2022","-2.84","1165","63356","1183","1159","1160","1165"],["15/06/2022","-4.21","1116","252620","1159","1107","1165","1116"],["16/06/2022","1.16","1129","115916","1183","1111","1116","1129"],["19/06/2022","0.89","1139","7357","1158","1129","1129","1139"],["20/06/2022","-1.05","1127","90777","1150","1116","1139","1127"],["21/06/2022","3.99","1172","42937","1197","1150","1150","1172"],["22/06/2022","-0.26","1169","103297","1171","1153","1172","1169"],["23/06/2022","0.6","1176","13644","1177","1170","1169","1176"],["26/06/2022","0.17","1178","23042","1178","1178","1178","1178"],["27/06/2022","0.42","1183","30265","1205","1164","1178","1183"],["28/06/2022","2.03","1207","4007","1213","1183","1183","1207"],["29/06/2022","-0.5","1201","2377","1207","1200","1207","1201"],["30/06/2022","0","1201","25960","1207","1186","1201","1201"],["03/07/2022","-1.25","1186","69950","1186","1186","1186","1186"],["04/07/2022","1.52","1204","13651","1213","1186","1186","1204"],["05/07/2022","0.58","1211","2107","1218","1196","1204","1211"],["06/07/2022","1.65","1231","8961","1239","1220","1220","1231"],["07/07/2022","4.39","1285","51023","1285","1243","1231","1285"],["10/07/2022","0.47","1291","44627","1298","1277","1285","1291"],["11/07/2022","-0.62","1283","50010","1291","1280","1291","1283"],["12/07/2022","0.08","1284","27111","1289","1280","1283","1284"],["13/07/2022","-0.08","1283","21704","1289","1257","1284","1283"],["14/07/2022","-2.57","1250","83105","1290","1248","1283","1250"],["17/07/2022","-1.68","1229","32960","1249","1216","1250","1229"],["18/07/2022","1.22","1244","35934","1245","1229","1229","1244"],["19/07/2022","-2.89","1208","73528","1273","1208","1244","1208"],["20/07/2022","-1.41","1191","130498","1238","1188","1208","1191"],["21/07/2022","2.69","1223","11751","1223","1222","1191","1223"],["24/07/2022","1.55","1242","30826","1277","1241","1223","1242"],["25/07/2022","1.69","1263","80409","1277","1260","1242","1263"],["26/07/2022","-1.43","1245","125032","1267","1244","1263","1245"],["27/07/2022","2.01","1270","5713","1284","1260","1284","1270"],["28/07/2022","0.24","1273","68844","1284","1273","1270","1273"],["31/07/2022","0.39","1278","175113","1293","1275","1273","1278"],["01/08/2022","0.7","1287","27520","1299","1278","1278","1287"],["02/08/2022","-1.55","1267","81204","1302","1240","1287","1267"],["03/08/2022","0.79","1277","78894","1290","1267","1267","1277"],["04/08/2022","0","1277","669173","1296","1277","1277","1277"],["08/08/2022","1.96","1302","61861","1315","1289","1315","1302"],["09/08/2022","0.08","1303","50803","1312","1295","1302","1303"],["10/08/2022","-2.99","1264","216565","1320","1260","1320","1264"],["11/08/2022","1.19","1279","153030","1319","1265","1319","1279"],["14/08/2022","0.16","1264","65318","1275","1262","1262","1264"],["15/08/2022","-1.58","1244","136072","1301","1230","1264","1244"],["16/08/2022","-0.32","1240","63323","1285","1238","1244","1240"],["17/08/2022","1.61","1260","23000","1280","1246","1280","1260"],["18/08/2022","0.95","1272","56338","1279","1260","1260","1272"],["21/08/2022","-0.55","1265","3884","1271","1251","1272","1265"],["22/08/2022","-1.74","1243","30236","1278","1240","1265","1243"],["23/08/2022","0.4","1248","65182","1253","1231","1243","1248"],["24/08/2022","0.48","1254","11936","1275","1249","1275","1254"],["25/08/2022","-1.12","1240","43936","1249","1240","1254","1240"],["28/08/2022","-1.53","1221","180467","1231","1216","1240","1221"],["29/08/2022","0.08","1222","25478","1233","1214","1221","1222"],["30/08/2022","0.57","1229","36659","1235","1215","1235","1229"],["31/08/2022","-0.24","1226","5504","1240","1218","1229","1226"],["01/09/2022","-0.65","1218","78253","1221","1216","1226","1218"],["04/09/2022","-0.66","1210","9524","1226","1200","1218","1210"],["05/09/2022","-1.24","1195","17328","1216","1192","1210","1195"],["06/09/2022","-0.25","1192","115873","1231","1185","1195","1192"],["07/09/2022","-2.27","1165","44772","1196","1164","1192","1165"],["08/09/2022","0.6","1172","80989","1176","1155","1165","1172"],["11/09/2022","0.85","1182","67428","1194","1161","1172","1182"],["12/09/2022","-0.25","1179","14006","1185","1173","1182","1179"],["13/09/2022","0.85","1189","75611","1191","1175","1179","1189"],["14/09/2022","-1.51","1171","42685","1189","1130","1189","1171"],["15/09/2022","-0.6","1164","4099","1171","1152","1171","1164"],["18/09/2022","-2.06","1140","102468","1183","1115","1164","1140"],["19/09/2022","-3.16","1104","122217","1126","1088","1100","1104"],["20/09/2022","1.81","1124","57373","1134","1108","1104","1124"],["21/09/2022","0.71","1132","18700","1148","1124","1124","1132"],["22/09/2022","-0.18","1130","4181","1145","1125","1132","1130"],["28/09/2022","0.44","1135","38988","1150","1091","1130","1135"],["29/09/2022","-1.06","1123","5414","1130","1105","1135","1123"],["02/10/2022","-2.4","1096","107670","1118","1080","1123","1096"],["03/10/2022","-0.46","1091","24166","1100","1078","1096","1091"],["06/10/2022","5.68","1153","34357","1197","1111","1111","1153"],["12/10/2022","1.39","1166","2809","1179","1150","1150","1166"],["13/10/2022","0.6","1173","11594","1183","1151","1166","1173"],["18/10/2022","0.85","1183","10552","1184","1179","1173","1183"],["19/10/2022","0.25","1186","8946","1190","1183","1183","1186"],["20/10/2022","-2.02","1162","3753","1162","1162","1186","1162"],["23/10/2022","-0.34","1158","3672","1162","1151","1162","1158"],["24/10/2022","-1.04","1146","10868","1149","1137","1158","1146"],["25/10/2022","-0.79","1137","1806","1136","1136","1146","1137"],["26/10/2022","-1.23","1123","33899","1137","1106","1136","1123"],["27/10/2022","-0.62","1116","14312","1138","1106","1123","1116"],["30/10/2022","-2.06","1093","8801","1150","1085","1150","1093"],["31/10/2022","-1.19","1080","17101","1099","1076","1093","1080"],["02/11/2022","0.37","1084","40367","1086","1076","1076","1084"],["03/11/2022","-1.11","1072","27734","1080","1070","1084","1072"],["06/11/2022","0.09","1073","28026","1090","1062","1072","1073"],["07/11/2022","1.49","1089","18059","1108","1063","1073","1089"],["08/11/2022","-1.19","1076","1576","1072","1072","1089","1076"],["09/11/2022","-10.82","959.6","289803","1060","955","1076","959.6"],["10/11/2022","-7.92","870.4","279331","998.6","851","945.3","870.4"],["13/11/2022","1.8","886.1","116630","899","874.8","899","886.1"],["14/11/2022","-2.66","862.5","183260","886.1","856.3","886.1","862.5"],["15/11/2022","-1.34","850.9","203694","886","841","862.5","850.9"],["16/11/2022","-0.18","849.4","57157","890","842.9","850.9","849.4"],["17/11/2022","2.57","871.2","3912","897.9","859.3","897.9","871.2"],["20/11/2022","-2.33","850.9","170367","871.2","842","871.2","850.9"],["21/11/2022","-5.99","799.9","153527","864.9","786.1","864.9","799.9"],["22/11/2022","-0.81","793.4","23468","799.9","786","799.9","793.4"],["23/11/2022","0.6","798.2","2506","799.8","798.1","799.8","798.2"],["24/11/2022","-1.2","788.6","87115","799.6","779.9","799.6","788.6"],["27/11/2022","-11.04","701.5","152008","788.3","669","788.6","701.5"],["28/11/2022","0.19","702.8","533098","735","700","701.5","702.8"],["29/11/2022","1.81","715.5","55544","730","714.8","702.8","715.5"],["30/11/2022","-0.49","712","697388","747.9","710","715.5","712"],["01/12/2022","-0.9","705.6","95632","733.9","700","712","705.6"],["04/12/2022","-0.58","701.5","71647","708","695.1","705.6","701.5"],["05/12/2022","-0.53","697.8","115697","701.5","690","701.5","697.8"],["06/12/2022","-2.29","681.8","79175","697.8","670","697.8","681.8"],["07/12/2022","0.06","682.2","96759","693.8","675","681.8","682.2"],["08/12/2022","-0.06","681.8","132179","682.2","670.4","682.2","681.8"],["11/12/2022","-0.19","680.5","36959","694.9","666","681.8","680.5"],["12/12/2022","2.15","695.1","148068","700","667","680.5","695.1"],["13/12/2022","3.19","717.3","140411","739","696.3","700","717.3"],["14/12/2022","0.79","723","63748","738","720","738","723"],["15/12/2022","-1.88","709.4","52320","723","709","723","709.4"],["18/12/2022","-1.37","699.7","60279","709.9","687.4","709.4","699.7"],["19/12/2022","-0.07","699.2","147723","722.1","689.8","700","699.2"],["20/12/2022","-0.67","694.5","54321","700","690","699.2","694.5"],["21/12/2022","0.69","699.3","62343","717.9","693","694.5","699.3"],["22/12/2022","0.29","701.3","71169","703.6","697.7","699.3","701.3"],["25/12/2022","-0.37","698.7","19193","700","694.5","701.3","698.7"],["26/12/2022","-2.98","677.9","359966","695","670","695","677.9"],["27/12/2022","-0.91","671.7","141628","687","670","677.9","671.7"],["28/12/2022","3.86","697.6","340181","705","684","671.7","697.6"],["29/12/2022","0.89","703.8","175367","710","680","697.6","703.8"],["01/01/2023","-0.34","701.4","12772","713.5","700","700","701.4"],["02/01/2023","7.5","754","77989","777.1","707.8","720","754"],["03/01/2023","3.62","781.3","2313","792.4","740","740","781.3"],["04/01/2023","0.91","788.4","52808","800","777.7","777.7","788.4"],["05/01/2023","0.01","788.5","33306","814.3","773","788.4","788.5"],["08/01/2023","-1","780.6","38919","812.8","762","762","780.6"],["09/01/2023","0.41","783.8","3511","798.5","755","780.6","783.8"],["10/01/2023","0.77","789.8","20859","797.9","769.1","783.8","789.8"],["11/01/2023","0.01","789.9","18538","793","784","789.8","789.9"],["12/01/2023","0.19","791.4","55066","794","781.3","789.9","791.4"],["15/01/2023","-0.62","786.5","26711","791.3","785","785","786.5"],["16/01/2023","-0.41","783.3","8209","787.7","782.5","786.5","783.3"],["17/01/2023","2.14","800.1","107183","849","783","783.3","800.1"],["18/01/2023","0.72","805.9","8575","830","795","800.1","805.9"],["19/01/2023","-0.48","802","30558","841.5","785","805.9","802"],["22/01/2023","-3.3","775.5","33152","790.7","764","802","775.5"],["23/01/2023","2.17","792.3","111746","809.7","784.3","775.5","792.3"],["24/01/2023","-0.01","792.2","131347","819","792","819","792.2"],["25/01/2023","0.01","792.3","31107","818.9","780","818.9","792.3"],["26/01/2023","-0.48","788.5","679","780","780","792.3","788.5"],["29/01/2023","-0.25","786.5","35503","788.5","760.1","788.5","786.5"],["30/01/2023","-1.21","777","84178","781.5","770","786.5","777"],["31/01/2023","-1.17","767.9","28373","780","760","780","767.9"],["01/02/2023","-0.57","763.5","3986","767.9","761","767.9","763.5"],["02/02/2023","1.01","771.2","65151","788.7","761","763.5","771.2"],["05/02/2023","-1.21","761.9","3688","761.9","761.9","771.2","761.9"],["06/02/2023","-0.05","761.5","62709","769.9","736.9","761.9","761.5"],["07/02/2023","-1.37","751.1","26147","759.8","746.7","761.5","751.1"],["08/02/2023","-1.11","742.8","20993","751","739","751.1","742.8"],["09/02/2023","0.19","744.2","21910","760.8","742.9","742.8","744.2"],["12/02/2023","-3.06","721.4","7532","733","709.1","744.2","721.4"],["13/02/2023","-0.1","720.7","219910","721.8","712","721.4","720.7"],["14/02/2023","0.14","721.7","53225","733","715","720.7","721.7"],["15/02/2023","0.37","724.4","18784","751","720","721.7","724.4"],["16/02/2023","0.08","725","27600","761","720","761","725"],["19/02/2023","-0.29","722.9","31357","725.2","701.1","725","722.9"],["20/02/2023","1.92","736.8","7405","748.5","706","722.9","736.8"],["21/02/2023","-4.98","700.1","132766","760","697.9","760","700.1"],["22/02/2023","-0.1","699.4","12002","723.3","690","690","699.4"],["23/02/2023","-1.96","685.7","17747","700","680","699.4","685.7"],["26/02/2023","-3.3","663.1","94478","687.6","655.5","685.7","663.1"],["27/02/2023","-3.08","642.7","45761","690","640","690","642.7"],["28/02/2023","-2.97","623.6","116354","696.2","620.2","642.7","623.6"],["01/03/2023","-0.8","618.6","101736","669","611","623.6","618.6"],["02/03/2023","0.42","621.2","82281","692","618.6","618.6","621.2"],["05/03/2023","0.02","621.3","10333","647.9","615","621.2","621.3"],["06/03/2023","2.9","639.3","11628","660","620","660","639.3"],["08/03/2023","-0.86","633.8","10325","647.9","625","630","633.8"],["09/03/2023","-0.88","628.2","4272","633.8","627.5","629","628.2"],["12/03/2023","-4.39","600.6","56706","659.5","599","659.5","600.6"],["13/03/2023","3.1","619.2","4997","639.1","610","600.6","619.2"],["14/03/2023","-0.06","618.8","105920","640","615","619.2","618.8"],["15/03/2023","0.16","619.8","58754","635","611.2","635","619.8"],["16/03/2023","-1.08","613.1","5714","617.7","602","619.8","613.1"],["19/03/2023","-1.39","604.6","28747","612","602","613.1","604.6"],["20/03/2023","0.3","606.4","28047","625","600.1","625","606.4"],["21/03/2023","-1.39","598","16666","615.9","582","615.9","598"],["22/03/2023","-1.42","589.5","21511","602.3","581.1","602.3","589.5"],["23/03/2023","-0.93","584","13286","585","581","589.5","584"],["26/03/2023","-3.58","563.1","83702","580","562","584","563.1"],["27/03/2023","1.17","569.7","46013","573","562","563.1","569.7"],["28/03/2023","0.67","573.5","127511","619.9","561","561","573.5"],["29/03/2023","1.12","579.9","25521","580","579.8","573.5","579.9"],["30/03/2023","-0.16","579","305863","580.2","570","579.9","579"],["02/04/2023","-0.85","574.1","42021","600","570","579","574.1"],["03/04/2023","0.1","574.7","84320","577","574.3","576.1","574.7"],["04/04/2023","0.23","576","6014","623.8","568.1","623.8","576"],["09/04/2023","0.82","580.7","38126","609.7","576","576","580.7"],["10/04/2023","-2.08","568.6","22504","580.8","562.5","580.8","568.6"],["13/04/2023","-0.65","564.9","66921","568.6","550.1","565","564.9"],["16/04/2023","1.33","572.4","45080","578","564.9","564.9","572.4"],["17/04/2023","-0.4","570.1","177066","575","561","572.4","570.1"],["18/04/2023","-0.72","566","58614","578.5","562","570.1","566"],["19/04/2023","-4.05","543.1","159521","551.9","532.6","550","543.1"],["20/04/2023","-1.88","532.9","89787","544","530","544","532.9"],["23/04/2023","-0.45","530.5","31082","534.6","525.8","532.9","530.5"],["24/04/2023","0.08","530.9","262054","540","523.1","530.5","530.9"],["27/04/2023","3.79","551","215478","562","531","531","551"],["30/04/2023","0.27","552.5","245540","566.9","547","560","552.5"],["01/05/2023","0.07","552.9","100193","553.9","548.1","552.5","552.9"],["02/05/2023","-0.71","549","404129","556.5","549","552.9","549"],["03/05/2023","1.02","554.6","74571","580","545","549","554.6"],["04/05/2023","1.6","563.5","52462","580","554.6","554.6","563.5"],["07/05/2023","1.19","570.2","139764","578.9","565.2","570","570.2"],["08/05/2023","0","570.2","411","580","570.2","580","570.2"],["09/05/2023","-0.37","568.1","11447","578","563.5","570.2","568.1"],["10/05/2023","0.37","570.2","181463","575.5","568.1","568.1","570.2"],["11/05/2023","1.72","580","148070","582.9","549.4","570.2","580"],["14/05/2023","2.26","593.1","20244","593.3","580","580","593.1"],["15/05/2023","-2.21","580","183981","598.8","575","593.1","580"],["16/05/2023","-1","574.2","9193","580.1","562","580","574.2"],["17/05/2023","0.16","575.1","2346","579.4","568","574.2","575.1"],["18/05/2023","1.72","585","40823","590","575.1","575.1","585"],["21/05/2023","0.41","587.4","20572","597.5","585","585","587.4"],["22/05/2023","0.24","588.8","757","596.6","578.8","587.4","588.8"],["23/05/2023","-0.05","588.5","72079","594.4","582","588.8","588.5"],["24/05/2023","-2.41","574.3","12519","582","570.1","588.5","574.3"],["28/05/2023","1.38","582.2","33335","596.9","574.3","574.3","582.2"],["29/05/2023","0.94","587.7","31930","593.8","570.2","582.2","587.7"],["30/05/2023","-1.11","581.2","55018","590","581.2","589.9","581.2"],["31/05/2023","-0.15","580.3","118040","590","579.8","590","580.3"],["01/06/2023","-1.4","572.2","58122","580.1","555.2","580.3","572.2"],["04/06/2023","0.1","572.8","137287","598","568","572.2","572.8"],["06/06/2023","0.31","590","70916","610.7","588.2","588.2","590"],["07/06/2023","-1.27","582.5","79641","592.4","575","590","582.5"],["08/06/2023","4.37","601.7","581666","609.7","579.7","576.5","601.7"],["11/06/2023","-0.86","596.5","291434","604.5","594.4","601.7","596.5"],["12/06/2023","0.23","597.9","200217","599","593.4","596.5","597.9"],["13/06/2023","0.03","598.1","4653","601.7","597.6","597.9","598.1"],["14/06/2023","-0.3","596.3","11814","603.9","595.5","598.1","596.3"],["15/06/2023","1.58","605.7","127760","610","603","604","605.7"],["18/06/2023","-0.97","599.8","89155","636","595","605.7","599.8"],["19/06/2023","2.42","614.3","171590","623.8","600","600","614.3"],["20/06/2023","-1.22","606.8","20447","614.3","603","614.3","606.8"],["21/06/2023","0.35","608.9","754","617.2","600.2","606.8","608.9"],["22/06/2023","-1.54","599.5","93302","600.6","597","608.9","599.5"],["25/06/2023","-1.88","588.2","149095","598","585.5","599.5","588.2"],["26/06/2023","0","588.2","637139","590.5","580.2","580.2","588.2"],["27/06/2023","0","588.2","83955","614","588.2","614","588.2"],["28/06/2023","-2.64","572.7","7829","575.1","570.1","570.1","572.7"],["02/07/2023","2.43","581.2","62452","609.3","580","567.4","581.2"],["03/07/2023","1.51","590","101851","601.9","581.7","581.2","590"],["04/07/2023","5.34","621.5","211972","635","603.8","608","621.5"],["05/07/2023","-1.26","613.7","109532","670","602.1","621.5","613.7"],["06/07/2023","-0.98","607.7","17083","619.5","601.5","613.7","607.7"],["09/07/2023","0.71","612","756","627.8","600.1","607.7","612"],["10/07/2023","2.37","626.5","102122","627","609.5","612","626.5"],["11/07/2023","-0.75","621.8","1669","626.5","613.2","620","621.8"],["12/07/2023","-2.12","608.6","9439","621.8","607.8","621.8","608.6"],["13/07/2023","-1.08","602","12823","608.6","600.2","608.6","602"],["16/07/2023","-0.47","599.2","20434","600","586.7","602","599.2"],["17/07/2023","0.1","599.8","166383","614","584.1","599.2","599.8"],["18/07/2023","2.42","614.3","5947","616.9","607.1","599.8","614.3"],["19/07/2023","4.57","642.4","751693","655","614.3","614.3","642.4"],["20/07/2023","1.6","652.7","32229","669.9","644.1","642.4","652.7"],["23/07/2023","1.59","663.1","12678","663.9","654.1","652.7","663.1"],["24/07/2023","-0.2","661.8","31113","669.3","653","665","661.8"],["25/07/2023","-4.81","630","162641","659","615.4","661.8","630"],["26/07/2023","2.08","643.1","54976","658.9","627.4","630","643.1"],["30/07/2023","0.95","649.2","14489","661.1","644.1","643.1","649.2"],["31/07/2023","-1.36","640.4","111227","649","639.9","649.2","640.4"],["01/08/2023","0.36","642.7","19145","646.4","639.8","640.4","642.7"],["02/08/2023","-1.96","630.1","5444","631","630","642.7","630.1"],["03/08/2023","2.68","647","192534","647","647","630.1","647"],["06/08/2023","1.92","659.4","105568","663","647","647","659.4"],["07/08/2023","-1.44","649.9","140890","659.4","631","651","649.9"],["08/08/2023","-1.25","641.8","12413","648.5","632.4","632.4","641.8"],["09/08/2023","-0.48","638.7","35963","641.8","624.8","641.8","638.7"],["10/08/2023","0.59","642.5","62105","659.3","638","638.7","642.5"],["13/08/2023","1.91","639","20415","640.9","624","627","639"],["14/08/2023","0.23","640.5","21129","650","626.3","639","640.5"],["15/08/2023","0.08","641","1846","642.5","640.4","640.5","641"],["16/08/2023","-0.8","635.9","2143","644.8","629.1","641","635.9"],["17/08/2023","-0.46","633","1498","635.9","629.1","629.1","633"],["20/08/2023","-1.12","625.9","1611","633","620.1","633","625.9"],["21/08/2023","1.33","634.2","4940","638.3","626.6","625.9","634.2"],["22/08/2023","0","634.2","5892","634.2","634.2","634.2","634.2"],["23/08/2023","-0.65","630.1","17604","634.2","619","634.2","630.1"],["24/08/2023","0.98","636.3","54820","636.8","630.2","630.1","636.3"],["27/08/2023","-0.13","635.5","16370","636.3","635.4","636.3","635.5"],["28/08/2023","-1.05","628.8","7734","635.4","620","635.5","628.8"],["29/08/2023","-0.92","623","9694","628","620","628","623"],["30/08/2023","-0.22","621.6","21826","623","620","623","621.6"],["31/08/2023","1.58","631.4","44579","642","604","604","631.4"],["03/09/2023","-2.23","617.3","31094","625.3","614","631.4","617.3"],["04/09/2023","-0.08","616.8","19096","629.9","615","617.3","616.8"],["05/09/2023","0.15","617.7","58537","638","613","638","617.7"],["06/09/2023","1.25","625.4","1476","630","617.7","617.7","625.4"],["07/09/2023","-3.23","605.2","21211","630","602.1","625.4","605.2"],["10/09/2023","-0.51","602.1","10771","629.8","600.1","605.2","602.1"],["11/09/2023","0.05","602.4","134750","608.5","593","602.1","602.4"],["12/09/2023","0.15","603.3","58491","616.8","602.3","602.4","603.3"],["13/09/2023","0.94","609","355133","619.7","606","603.3","609"],["14/09/2023","0","609","390888","609.6","608.9","609","609"],["18/09/2023","-0.76","604.4","13291","609","591.1","609","604.4"],["19/09/2023","-0.73","600","76504","614.9","590","604.4","600"],["20/09/2023","0.15","600.9","38914","607.9","598.9","600","600.9"],["21/09/2023","1.3","608.7","1726","618.6","599.1","600.9","608.7"],["26/09/2023","-0.26","607.1","4025","612.9","600.4","608.7","607.1"],["27/09/2023","0.97","613","144318","613","595","607.1","613"],["28/09/2023","2.17","626.3","53036","630","623.5","613","626.3"],["01/10/2023","-1.34","617.9","44749","634.8","613","626.3","617.9"],["02/10/2023","0.52","621.1","1592","625.1","615","617.9","621.1"],["03/10/2023","-1.14","614","9799","624.9","600","621.1","614"],["04/10/2023","1.64","624.1","4438","625.3","614","614","624.1"],["05/10/2023","-3.85","600.1","91880","622.7","599.8","624.1","600.1"],["08/10/2023","-7.47","555.3","11706","599","552.1","600.1","555.3"],["09/10/2023","-3.35","536.7","28104","572.3","531","555.3","536.7"],["10/10/2023","2.98","552.7","10054","578.1","536.7","536.7","552.7"],["11/10/2023","3.13","570","10208","601.2","530","552.7","570"],["12/10/2023","1.46","578.3","1617","584.1","570","570","578.3"],["15/10/2023","-2.84","561.9","2984","583.8","550","578.3","561.9"],["16/10/2023","0.61","565.3","9231","580","550","561.9","565.3"],["17/10/2023","-3.06","548","65055","565","521","565.3","548"],["18/10/2023","-0.51","545.2","81001","563","521.4","548","545.2"],["19/10/2023","1.32","552.4","7258","563.8","545.8","545.2","552.4"],["22/10/2023","-4.27","528.8","27951","540","525","552.4","528.8"],["23/10/2023","0.42","531","119319","547.1","521.4","528.8","531"],["24/10/2023","-1.02","525.6","19100","528.3","520","531","525.6"],["25/10/2023","0.78","529.7","11960","531.2","525.6","525.6","529.7"],["26/10/2023","-4.64","505.1","54748","554.9","504.6","529.7","505.1"],["29/10/2023","1.6","513.2","31727","542.9","505","505.1","513.2"],["30/10/2023","0.04","513.4","24398","542","512","513.2","513.4"],["31/10/2023","4.09","534.4","18901","542.3","513.4","513.4","534.4"],["01/11/2023","0.09","534.9","9784","537.4","534","534.4","534.9"],["02/11/2023","-2.41","522","398823","572.5","522","534.9","522"],["05/11/2023","2.59","535.5","33721","549","522","522","535.5"],["06/11/2023","3.38","553.6","10917","559.7","550","559.7","553.6"],["07/11/2023","0.42","555.9","57410","569.9","554.9","553.6","555.9"],["08/11/2023","2.09","567.5","1755","569.8","569.8","555.9","567.5"],["09/11/2023","0.42","569.9","698382","570.3","558.8","568","569.9"],["12/11/2023","0.04","570.1","2200","571","561","571","570.1"],["13/11/2023","2.76","577.7","90065","580","562.7","562.2","577.7"],["14/11/2023","-1.37","569.8","85667","579","567","577.7","569.8"],["15/11/2023","1.26","577","285472","599.5","571","569.8","577"],["16/11/2023","2.46","591.2","28247","602","582","577","591.2"],["19/11/2023","0.24","592.6","81582","601.8","586.1","591.2","592.6"],["20/11/2023","0.35","594.7","2272","595.8","592.1","592.6","594.7"],["21/11/2023","-0.47","591.9","11459","595.9","590.3","594.7","591.9"],["22/11/2023","0.22","593.2","12274","595.6","591.5","591.9","593.2"],["23/11/2023","-0.44","590.6","6414","594.4","588","593.2","590.6"],["26/11/2023","-0.08","590.1","40970","594.5","589","590.6","590.1"],["27/11/2023","0","590.1","208068","598","577","590","590.1"],["28/11/2023","4.07","614.1","363130","619","590.4","590.1","614.1"],["29/11/2023","-0.99","608","19597","619.8","604.9","614.1","608"],["30/11/2023","-0.43","605.4","67261","623.2","605","608","605.4"],["03/12/2023","0.74","609.9","796","616.9","616.9","605.4","609.9"],["04/12/2023","0.08","610.4","16609","619.9","606","609.9","610.4"],["05/12/2023","0.31","612.3","5112","620","600.1","610.4","612.3"],["06/12/2023","-0.21","611","90442","618.4","610","612.3","611"],["07/12/2023","-0.18","609.9","54236","610","609.1","611","609.9"],["10/12/2023","-0.79","605.1","1820","610","596.8","610","605.1"],["11/12/2023","-2.38","590.7","51839","610","589.8","605.1","590.7"],["12/12/2023","4.28","616","3683","616","590.7","590.7","616"],["13/12/2023","-0.67","611.9","42537","617","588.5","616","611.9"],["14/12/2023","-1.83","600.7","175500","628","600","611.9","600.7"],["17/12/2023","0","600.7","1383795","627.5","595","627.5","600.7"],["18/12/2023","1.86","611.9","220752","615","599","600.7","611.9"],["19/12/2023","0.16","612.9","67728","619.7","611.9","611.9","612.9"],["20/12/2023","-0.69","608.7","298537","619.4","607","612.9","608.7"],["21/12/2023","-0.34","606.6","30833","612","602","612","606.6"],["24/12/2023","-0.18","605.5","3566","606.6","604","606.6","605.5"],["25/12/2023","1.21","612.8","363072","613","600.9","605.5","612.8"],["26/12/2023","1.71","623.3","415777","625.3","612.4","612.4","623.3"],["27/12/2023","-0.37","621","106550","623.3","612.4","623.3","621"],["28/12/2023","3.53","642.9","1799887","643","615","621","642.9"],["31/12/2023","2.36","658.1","346185","660","641.4","642.9","658.1"],["01/01/2024","0.4","660.7","221817","668.6","640.1","658.1","660.7"],["02/01/2024","-0.3","658.7","43900","662.8","654.5","660.7","658.7"],["03/01/2024","-0.29","656.8","58645","658.7","645","658.7","656.8"],["04/01/2024","1.4","666","56832","666","664.4","656.8","666"],["07/01/2024","0.6","670","34531","670","669.9","670","670"],["08/01/2024","-0.54","666.4","87941","670","650","670","666.4"],["09/01/2024","0","666.4","1973","666.4","666.4","666.4","666.4"],["10/01/2024","-1.94","653.5","13063","666.4","650","666.4","653.5"],["11/01/2024","0.08","654","23132","666.4","648.5","653.5","654"],["14/01/2024","-0.43","651.2","26209","654","645","654","651.2"],["15/01/2024","0.12","652","79222","666.3","632","651.2","652"],["16/01/2024","-1.33","643.3","24202","666.4","636","666.4","643.3"],["17/01/2024","0.09","643.9","2479","647.1","643.3","643.3","643.9"],["18/01/2024","0","643.9","19638","643.9","643.8","643.9","643.9"],["21/01/2024","-3.65","620.4","209597","643.6","620","643.9","620.4"],["22/01/2024","0.02","620.5","3245","630.9","608.6","620.4","620.5"],["23/01/2024","2.58","636.5","32469","644","613","620.5","636.5"],["24/01/2024","-0.85","631.1","4115","649.9","624.9","636.5","631.1"],["25/01/2024","-0.68","626.8","63034","646.6","620.7","631.1","626.8"],["28/01/2024","-1.05","620.2","127655","626.8","620","626.8","620.2"],["29/01/2024","-1.03","613.8","36123","626.9","600","620.2","613.8"],["30/01/2024","1.12","620.7","23548","624.5","620","613.8","620.7"],["31/01/2024","0.14","621.6","30417","629","610.3","620.7","621.6"],["01/02/2024","1.16","628.8","64158","628.9","625.1","621.6","628.8"],["04/02/2024","-1.72","618","3238","618","618","628.8","618"],["05/02/2024","-0.81","613","14314","622.3","600.1","618","613"],["06/02/2024","0.77","617.7","101845","620","603","613","617.7"],["07/02/2024","-1.41","609","53341","617.7","602.9","617.7","609"],["08/02/2024","1.3","616.9","11530","617","615.7","609","616.9"],["11/02/2024","-0.23","615.5","8026","624","605.3","616.9","615.5"],["12/02/2024","-2.45","600.4","181627","622","600","615.5","600.4"],["13/02/2024","-0.32","598.5","91127","616","589.3","600.4","598.5"],["14/02/2024","0.9","603.9","21513","614.3","598.5","604","603.9"],["15/02/2024","0","603.9","3086","619.7","595","619.7","603.9"],["18/02/2024","0.05","604.2","67592","615","603.8","603.9","604.2"],["19/02/2024","-0.68","600.1","610171","609.5","599.4","604.2","600.1"],["20/02/2024","0.15","601","130276","615.9","600.5","600.1","601"],["21/02/2024","1.4","609.4","186082","616.8","602","601","609.4"],["22/02/2024","-0.1","608.8","121549","619","602.1","609.4","608.8"],["25/02/2024","1.82","619.9","252622","619.9","618.5","608.8","619.9"],["26/02/2024","-0.26","618.3","16694","619.9","605.1","619.9","618.3"],["28/02/2024","0.19","619.5","64429","626.7","612.2","618.3","619.5"],["29/02/2024","-0.34","617.4","319358","620","609.4","620","617.4"],["03/03/2024","-1.38","608.9","677097","619.6","606.3","617.4","608.9"],["04/03/2024","2.1","621.7","74394","627.7","612.9","613","621.7"],["05/03/2024","1.37","630.2","84715","646.9","620","621.7","630.2"],["06/03/2024","2.16","643.8","2575","647.7","637","630.2","643.8"],["07/03/2024","-2.64","626.8","15751","642.8","620.4","643.8","626.8"],["10/03/2024","-0.85","621.5","128006","632.9","620.1","626.8","621.5"],["11/03/2024","0.8","626.5","11126","636.6","623","621.5","626.5"],["12/03/2024","1.01","632.8","93555","647.2","626.5","626.5","632.8"],["13/03/2024","-0.92","627","54384","641.6","625.1","632.8","627"],["14/03/2024","1.66","637.4","39137","647","630.1","627","637.4"],["17/03/2024","2.7","654.6","71278","664.6","637","644.5","654.6"],["18/03/2024","0.61","658.6","857","664.5","664.5","654.6","658.6"],["19/03/2024","0.91","664.6","5755","664.6","664.5","658.6","664.6"],["20/03/2024","0","664.6","897","664.6","664.6","664.6","664.6"],["21/03/2024","0","664.6","9617","664.9","664.6","664.6","664.6"],["25/03/2024","-0.39","662","11876","664.9","647.1","664.6","662"],["26/03/2024","-1.16","654.3","7034","662","650","662","654.3"],["27/03/2024","1.54","664.4","4863","665","661.6","654.3","664.4"],["28/03/2024","0.81","669.8","86622","670","635","664.4","669.8"],["31/03/2024","0","669.8","4186","669.8","669.8","669.8","669.8"],["01/04/2024","-1.46","660","4079","660","660","669.8","660"],["02/04/2024","-2.39","644.2","102032","658.2","631","660","644.2"],["03/04/2024","1.68","655","2541","671.7","651","644.2","655"],["04/04/2024","0.43","657.8","12380","678","635","655","657.8"],["07/04/2024","-0.46","654.8","14628","657.8","648.4","657.8","654.8"],["08/04/2024","0.47","657.9","30903","669.9","648.4","654.8","657.9"],["09/04/2024","0.55","661.5","3102","670","647","657.9","661.5"],["10/04/2024","-1.47","651.8","91756","669.9","647.4","661.5","651.8"],["11/04/2024","-0.34","649.6","63601","651.8","630","651.8","649.6"],["14/04/2024","0","649.6","97","649.6","649.6","649.6","649.6"],["15/04/2024","-0.06","649.2","78024","649.6","629.3","645","649.2"],["16/04/2024","-0.08","648.7","1680","651.7","645.2","649.2","648.7"],["17/04/2024","-1.39","639.7","10030","648.7","639","648.7","639.7"],["18/04/2024","1.88","651.7","5370","651.7","639.7","639.7","651.7"],["21/04/2024","0.61","655.7","60467","677","628","651.7","655.7"],["24/04/2024","1.91","668.2","7397","669.9","666","655.7","668.2"],["25/04/2024","-0.21","666.8","1078","668.5","630.1","630.1","666.8"],["30/04/2024","1.65","677.8","231449","678","666.2","666.8","677.8"],["01/05/2024","-0.78","672.5","235","634.6","634.6","677.8","672.5"],["02/05/2024","0.79","677.8","41812","678","630.6","630.6","677.8"],["05/05/2024","-0.56","674","19203","678.8","670","677.8","674"],["06/05/2024","-0.59","670","52652","674","650","674","670"],["07/05/2024","1.22","678.2","10831","682","670","670","678.2"],["08/05/2024","0","678.2","902","678.2","678.2","678.2","678.2"],["09/05/2024","0","678.2","1194","678.2","678.2","678.2","678.2"],["12/05/2024","-0.74","673.2","6974","678.1","657","678.2","673.2"],["15/05/2024","3.62","697.6","414166","705","665.3","681.5","697.6"],["16/05/2024","-1.46","687.4","63583","709.9","670","697.6","687.4"],["19/05/2024","-1.57","676.6","25875","684.2","668.4","687.4","676.6"],["20/05/2024","-0.64","672.3","20305","685","660.2","676.6","672.3"],["21/05/2024","1.89","685","3459","685","685","685","685"],["22/05/2024","-2.62","646.7","76032","678.7","642","664.1","646.7"],["23/05/2024","2.54","663.1","23210","678.9","640","646.7","663.1"],["26/05/2024","0.74","668","638","678.8","678.8","678.8","668"],["27/05/2024","1.06","675.1","4091","678.7","665","668","675.1"],["28/05/2024","-0.46","672","16303","674.9","670","675.1","672"],["29/05/2024","0.33","674.2","44494","675","645.2","672","674.2"],["30/05/2024","0.79","679.5","161973","680","650.5","674.2","679.5"],["02/06/2024","0.96","686","2339","686","679.5","679.5","686"],["03/06/2024","-0.25","684.3","60643","696.4","640","686","684.3"],["04/06/2024","0.01","684.4","25542","695","669.1","685","684.4"],["05/06/2024","0","684.4","3593","684.4","684.4","684.4","684.4"],["06/06/2024","-4.35","654.6","20535","655.4","640","684.4","654.6"],["09/06/2024","1.94","667.3","6246","670","654.6","654.6","667.3"],["10/06/2024","-1.51","657.2","7715","675","650","667.3","657.2"],["13/06/2024","1.08","664.3","9120","675.3","655","657.2","664.3"],["16/06/2024","-0.15","663.3","13969","664.3","644.4","664.3","663.3"],["17/06/2024","-2.01","650","5434","663.3","640","663.3","650"],["18/06/2024","1.74","661.3","59291","677.9","610.5","650","661.3"],["19/06/2024","0","661.3","1792","661.3","661.3","661.3","661.3"],["20/06/2024","-2.12","647.3","19567","660","616.2","661.3","647.3"],["23/06/2024","1.3","655.7","9527","661","647.3","647.3","655.7"],["24/06/2024","0.29","657.6","825","660","660","655.7","657.6"],["25/06/2024","-0.26","655.9","15297","657.6","655","657.6","655.9"],["26/06/2024","0","655.9","518","655.9","655.9","655.9","655.9"],["27/06/2024","-1.74","644.5","1475","659","630.2","655.9","644.5"],["01/07/2024","-0.2","653.5","107","630.5","630.5","654.8","653.5"],["02/07/2024","-4.74","622.5","1688","618.3","618.3","653.5","622.5"],["03/07/2024","2.31","636.9","15929","652.9","622.5","622.5","636.9"],["04/07/2024","2.73","654.3","5332","655","654","655","654.3"],["07/07/2024","-0.29","652.4","28557","654.3","642.1","654.3","652.4"],["08/07/2024","-0.09","651.8","5756","652.4","651.6","652.4","651.8"],["09/07/2024","0.18","653","2475","653","653","651.8","653"],["10/07/2024","0","653","1952","653","653","653","653"],["11/07/2024","1.44","662.4","20774","669.9","653","653","662.4"],["14/07/2024","0.85","668","2485","668","668","662.4","668"],["15/07/2024","-0.06","667.6","2817","668","654.6","668","667.6"],["16/07/2024","-1.75","655.9","11327","667.5","655","667.6","655.9"],["17/07/2024","-2.12","642","6554","652","600","655.9","642"],["18/07/2024","-1.23","634.1","14604","655","615.1","642","634.1"],["21/07/2024","1.96","646.5","17067","651","643","634.1","646.5"],["22/07/2024","-1.42","637.3","52162","645.5","632.1","645","637.3"],["23/07/2024","-1.98","624.7","121181","644.9","618.2","637.3","624.7"],["24/07/2024","5.49","659","660154","675","641","624.7","659"],["25/07/2024","-1.06","652","6950","667","646","659","652"],["28/07/2024","0.95","658.2","10071","677.9","635.2","652","658.2"],["29/07/2024","-3.66","634.1","7058","663.5","625","658.2","634.1"],["30/07/2024","-1.58","624.1","64615","647.5","620","634.1","624.1"],["31/07/2024","-0.9","618.5","52605","639.5","608","624.1","618.5"],["01/08/2024","-3.02","599.8","174042","621.5","595","618.5","599.8"],["04/08/2024","-0.62","596.1","207179","621.3","595","599.8","596.1"],["05/08/2024","-2.72","579.9","153737","595.1","570","595.1","579.9"],["06/08/2024","-0.21","578.7","180795","595","560","580.2","578.7"],["07/08/2024","0.83","583.5","61158","599","583.4","578.7","583.5"],["08/08/2024","1.1","589.9","18057","599.8","573.8","583.5","589.9"],["11/08/2024","1","595.8","20495","609.8","580.4","589.9","595.8"],["12/08/2024","-1.11","589.2","2575","599.1","587","595.8","589.2"],["14/08/2024","1.48","597.9","21837","612.5","589.5","589.2","597.9"],["15/08/2024","2.12","610.6","17153","618.9","596","597.9","610.6"],["18/08/2024","-0.62","606.8","16547","616.1","600","610.6","606.8"],["19/08/2024","0.1","607.4","53421","619.5","600.4","606.8","607.4"],["20/08/2024","0.23","599.2","161168","625","592","597.8","599.2"],["21/08/2024","3.37","619.4","31677","629","605.8","599.2","619.4"],["22/08/2024","0.6","623.1","6512","629","591.2","591.2","623.1"],["25/08/2024","3.5","644.9","5700972","645","635","623.1","644.9"],["26/08/2024","-0.12","644.1","107","630.1","630.1","644.9","644.1"],["27/08/2024","-1.72","633","7299","644.1","620.1","644.1","633"],["28/08/2024","1.11","640","3396390","640","620","633","640"],["29/08/2024","0.23","641.5","850","643.9","620","620","641.5"],["01/09/2024","-0.73","636.8","4718","641.5","635","641.5","636.8"],["02/09/2024","-2.48","621","39840","639.8","620","636.8","621"],["03/09/2024","0.13","621.8","4209","634.9","607.5","621","621.8"],["04/09/2024","0.92","627.5","5164","635","624","621.8","627.5"],["05/09/2024","1.16","634.8","3466","635","633","627.5","634.8"],["10/09/2024","-2.33","613.2","943267","625","571.6","627.8","613.2"],["11/09/2024","-2.04","600.7","24946","619.9","599","613.2","600.7"],["12/09/2024","2.63","616.5","6930","624.8","603","603","616.5"],["15/09/2024","0.57","620","6615","620","619.9","616.5","620"],["16/09/2024","-0.02","619.9","27767","620","619.9","620","619.9"],["17/09/2024","-0.52","616.7","24995","619.8","603.7","619.9","616.7"],["18/09/2024","-0.02","616.6","20737","616.7","616","616.7","616.6"],["19/09/2024","1.02","622.9","50566","623","590","623","622.9"],["22/09/2024","-0.06","622.5","19086","622.9","604.2","622.9","622.5"],["23/09/2024","-0.14","621.6","5221","622.5","601.6","622.5","621.6"],["24/09/2024","-0.26","620","104027","621.6","599.1","621.6","620"],["25/09/2024","-0.21","618.7","57680","622.8","607.5","620","618.7"],["26/09/2024","1.26","626.5","33170","635","618.7","618.7","626.5"],["29/09/2024","1.44","635.5","45615","639","629.8","626.5","635.5"],["30/09/2024","0.63","639.5","32395","640","639","635.5","639.5"],["01/10/2024","0","639.5","908","639.5","639.5","639.5","639.5"],["06/10/2024","0","639.5","2360","639.5","639.5","639.5","639.5"],["07/10/2024","-0.05","639.2","42743","639.5","630.1","639.5","639.2"],["08/10/2024","-1.33","630.7","14034","640","620","639.2","630.7"],["09/10/2024","-0.21","629.4","32929","630","614","630.7","629.4"],["10/10/2024","-0.78","624.5","116859","629.4","621","629.4","624.5"],["13/10/2024","2.37","639.3","5409","639.9","624.5","624.5","639.3"],["14/10/2024","-0.06","638.9","836","639.7","630","639.3","638.9"],["15/10/2024","0","638.9","115","638.9","638.9","638.9","638.9"],["20/10/2024","0.19","640.1","82819","643","639.7","638.9","640.1"],["21/10/2024","0","640.1","4974","640.1","640.1","640.1","640.1"],["22/10/2024","0.14","641","4769","643","631.3","640.1","641"],["27/10/2024","-0.2","639.7","64879","642.9","630","641","639.7"],["28/10/2024","-1.03","633.1","24179","636.2","632","639.7","633.1"],["29/10/2024","1.96","645.5","111768","660","633.1","633.1","645.5"],["30/10/2024","-0.05","645.2","113942","645.5","630","645.5","645.2"],["31/10/2024","3.46","667.5","134567","674.8","648.4","645.2","667.5"],["03/11/2024","-0.4","664.8","28626","673.6","663.9","667.5","664.8"],["04/11/2024","1.23","673","32820","673","672.8","664.8","673"],["05/11/2024","0.42","675.8","151106","675.9","665","673","675.8"],["06/11/2024","0","675.8","169","675.8","675.8","675.8","675.8"],["07/11/2024","-0.12","675","29755","676","654.4","676","675"],["10/11/2024","0.41","677.8","16043","679","647.9","675","677.8"],["11/11/2024","-0.35","675.4","119366","677.8","645","677.8","675.4"],["12/11/2024","2.81","694.4","7187","694.9","689.4","675.4","694.4"],["13/11/2024","-2.51","677","21535","697.4","670","694.4","677"],["14/11/2024","0.74","682","753","694.6","677","677","682"],["17/11/2024","-3.14","660.6","37756","694.7","641.6","682","660.6"],["18/11/2024","2.44","676.7","64276","690","666","677","676.7"],["19/11/2024","-0.13","675.8","59978","684.9","669","676.7","675.8"],["20/11/2024","2.09","689.9","3539","689.9","689.9","675.8","689.9"],["21/11/2024","-1.43","680","49911","689.9","679.7","689.9","680"],["24/11/2024","-1.87","667.3","34623","674","660","680","667.3"],["25/11/2024","2.82","686.1","411581","688","671.9","667.3","686.1"],["26/11/2024","1.22","686.4","9212","696","680","678.1","686.4"],["27/11/2024","-0.2","685","68341","707","680","686.4","685"],["28/11/2024","-1.82","672.5","107424","706.9","660","680","672.5"],["01/12/2024","3.78","697.9","29319","707.8","694","672.5","697.9"],["02/12/2024","0.3","700","56844","707.7","694.4","697.9","700"],["03/12/2024","0","700","37882","700","699.9","700","700"],["04/12/2024","0","700","344136","707.8","699.9","700","700"],["05/12/2024","1.07","707.5","114583","719.8","695","700","707.5"],["08/12/2024","0.83","713.4","33100","719.7","705.9","707.5","713.4"],["09/12/2024","0.5","717","27316","719.8","710","719.8","717"],["10/12/2024","0.2","718.4","109856","724.8","717","717","718.4"],["11/12/2024","-1.87","705","2079978","720","704.9","718.4","705"],["12/12/2024","0","705","1585619","716","705","705","705"],["15/12/2024","-0.96","698.2","93271","705","691.3","705","698.2"],["16/12/2024","0","698.2","1167602","710","697.8","698.2","698.2"],["17/12/2024","0","698.2","84282","700","698.2","700","698.2"],["18/12/2024","1.58","709.2","108382","713.9","700","698.2","709.2"],["19/12/2024","5.47","748","1021707","750","700","709.2","748"],["22/12/2024","2.66","767.9","268046","768","749.9","750","767.9"],["23/12/2024","5.4","809.4","273482","823.9","768","767.9","809.4"],["24/12/2024","0.06","809.9","72536","826.2","802","825","809.9"],["25/12/2024","-0.89","802.7","63279","826.3","783.4","826.3","802.7"],["26/12/2024","1.17","812.1","33238","819","802.7","802.7","812.1"],["29/12/2024","-0.16","810.8","329205","822","800","800","810.8"],["30/12/2024","0.19","812.3","323015","824.9","808","810.8","812.3"],["31/12/2024","2.54","832.9","345255","849.9","812","812.3","832.9"],["01/01/2025","2.27","851.8","539222","864.5","839.3","832.9","851.8"],["02/01/2025","1.44","864.1","198168","875","851.8","851.8","864.1"],["05/01/2025","-0.07","863.5","47417","873.3","857","864.1","863.5"],["06/01/2025","-0.21","861.7","102723","890","860","863.5","861.7"],["07/01/2025","1.08","871","44994","883.9","856.5","861.7","871"],["08/01/2025","-2.17","852.1","85462","872.6","821.1","871","852.1"],["09/01/2025","0.16","853.5","108103","860","840","852.1","853.5"],["12/01/2025","0.25","855.6","22972","870","825.4","853.5","855.6"],["13/01/2025","0.96","863.8","32384","870","850","855.6","863.8"],["14/01/2025","0.08","864.5","136739","870","864","863.8","864.5"],["15/01/2025","0.4","868","175653","868","850","864.5","868"],["16/01/2025","0.23","870","43516","870","868","868","870"],["19/01/2025","1.91","886.6","112923","894","845","870","886.6"],["20/01/2025","-0.8","879.5","43023","897.9","854.6","886.6","879.5"],["21/01/2025","2.57","902.1","334802","921.7","850","879.5","902.1"],["22/01/2025","-0.49","897.7","6383","902.1","889","902.1","897.7"],["23/01/2025","-0.19","896","132421","908","872.1","897.7","896"],["26/01/2025","-3.87","861.3","80837","918.8","860","896","861.3"],["27/01/2025","-3.74","829.1","171703","859.9","814","861.3","829.1"],["28/01/2025","3.22","855.8","13624","857","853.9","829.1","855.8"],["29/01/2025","-1.43","843.6","30478","860","822.9","855.8","843.6"],["30/01/2025","-1.58","830.3","106256","843","829.7","843.6","830.3"],["02/02/2025","0.58","835.1","104347","842.9","825","830.3","835.1"],["03/02/2025","-0.02","834.9","40411","842.9","833.9","835.1","834.9"],["04/02/2025","-0.36","831.9","134612","843","825","834.9","831.9"],["05/02/2025","0.65","837.3","190789","860","831.9","831.9","837.3"],["06/02/2025","1.41","849.1","140976","859.9","818.3","837.3","849.1"],["09/02/2025","0.84","856.2","39836","859","832.2","832.2","856.2"],["10/02/2025","2.24","875.4","315869","898","856.2","856.2","875.4"],["11/02/2025","0.82","882.6","33441","885","879.9","875.4","882.6"],["12/02/2025","-1.84","866.4","27196","899.9","860.8","882.6","866.4"],["13/02/2025","3.14","893.6","133902","906.2","859.3","866.4","893.6"],["16/02/2025","1.14","903.8","55400","905","901.9","893.6","903.8"],["17/02/2025","0.07","904.4","85158","919.5","897.3","903.8","904.4"],["18/02/2025","0.63","910.1","58649","919.9","904.4","904.4","910.1"],["19/02/2025","-0.08","909.4","13386","910.1","908.1","910.1","909.4"],["20/02/2025","0","909.4","23072","910","907.9","909.4","909.4"],["23/02/2025","0.08","910.1","6079","911","905","909.4","910.1"],["24/02/2025","0.76","917","12636","917","916.9","910.1","917"],["25/02/2025","0.12","918.1","21785","918.2","916.8","917","918.1"],["26/02/2025","0.6","923.6","16393","924","918.1","918.1","923.6"],["27/02/2025","-0.34","920.5","47297","924","918","923.6","920.5"],["02/03/2025","0.32","923.4","25283","924.1","922.3","920.5","923.4"],["03/03/2025","0.14","924.7","55142","935","907.2","923.4","924.7"],["04/03/2025","-0.12","923.6","48175","937","909","924.7","923.6"],["05/03/2025","0.23","925.7","23605","930","924.6","923.6","925.7"],["06/03/2025","0.81","933.2","70761","937","925.2","925.7","933.2"],["09/03/2025","-1.01","923.8","35826","924.9","921","933.2","923.8"],["10/03/2025","-0.48","919.4","131362","937.8","916","923.8","919.4"],["11/03/2025","-3.73","885.1","50929","919.4","877.6","919.4","885.1"],["12/03/2025","-0.38","881.7","168715","910","870","900","881.7"],["13/03/2025","1.72","896.9","103873","907.4","890","881.7","896.9"],["17/03/2025","-1.81","853.512","113320","888.2","869.9","890.6","874.5"],["18/03/2025","1.01","862.1008","11307","893.9","867","874.5","883.3"],["19/03/2025","1.36","873.8","49571","919.8","855","862.1","873.8"],["20/03/2025","-0.84","866.5","66983","875","860","873.8","866.5"],["23/03/2025","-5.62","817.8","34787","865.6","805","866.5","817.8"],["24/03/2025","4.72","856.4","167356","859.6","800","817.8","856.4"],["25/03/2025","0","856.4","4402","856.4","856.4","856.4","856.4"],["26/03/2025","-0.92","848.5","16520","858.5","840.2","856.4","848.5"],["30/03/2025","-1.82","851.7","35071","870","837.1","867.5","851.7"],["31/03/2025","-2.3","832.1","72978","855.9","825","851.7","832.1"],["01/04/2025","1.42","843.9","24532","852.4","832.1","832.1","843.9"],["02/04/2025","0.08","844.6","23228","859.9","835","843.9","844.6"],["03/04/2025","-1.52","831.8","6638","857.1","811","844.6","831.8"],["06/04/2025","-5.73","784.1","114668","825","779","825","784.1"],["07/04/2025","-1.62","771.4","114797","799.8","736","784.1","771.4"],["08/04/2025","1.93","786.3","59663","805","774.1","771.4","786.3"],["09/04/2025","-0.38","783.3","43243","797","763","797","783.3"],["10/04/2025","5.22","824.2","70347","839.9","799.9","800","824.2"],["14/04/2025","1.93","840.1","4100","846","830.8","824.2","840.1"],["15/04/2025","0.04","840.4","8303","843.6","837.8","840.1","840.4"],["16/04/2025","0.84","847.5","29636","850","840.4","840.4","847.5"],["17/04/2025","0","847.5","907","847.5","847.5","847.5","847.5"],["20/04/2025","-1.65","833.5","17461","850","819","847.5","833.5"],["21/04/2025","-0.16","832.2","20272","839.7","829.9","833.5","832.2"],["22/04/2025","0.66","837.7","3828","840.6","832.2","832.2","837.7"],["23/04/2025","1.47","850","2712","850","850","837.7","850"],["24/04/2025","0","850","10158","850","850","850","850"],["27/04/2025","4.29","886.5","296481","900","823","850","886.5"],["28/04/2025","-0.17","885","115627","886.5","833.4","886.5","885"],["29/04/2025","-0.1","884.1","10786","885","884","885","884.1"],["04/05/2025","-0.01","884","95501","884","841.4","884","884"],["05/05/2025","1.17","894.3","210062","909","883","884","894.3"],["06/05/2025","-0.37","891","227384","910","851.1","894.3","891"],["07/05/2025","2.02","909","421075","922","872.9","891","909"],["08/05/2025","3.42","940.1","1426327","967.9","906.9","909","940.1"],["11/05/2025","6.18","998.2","511868","1015","944.8","940.1","998.2"],["12/05/2025","-1.2","986.2","107569","1039","962","998.2","986.2"],["13/05/2025","-0.18","984.4","193072","1020","961.5","986.2","984.4"],["14/05/2025","1.79","1002","74193","1014","984.4","984.4","1002"],["15/05/2025","-1.39","988.1","126366","1012","984","1002","988.1"],["18/05/2025","-0.89","979.3","33502","1015","960","988.1","979.3"],["19/05/2025","-2.63","953.5","82480","979.3","940.2","979.3","953.5"],["20/05/2025","2.58","978.1","24854","1007","963","1007","978.1"],["21/05/2025","1.66","994.3","9903","1005","989.7","978.1","994.3"],["22/05/2025","-3.58","958.7","117714","994.3","941.1","994.3","958.7"],["25/05/2025","1.77","975.7","13289","1005","961.4","1005","975.7"],["26/05/2025","2.45","999.6","285506","999.9","982.2","975.7","999.6"],["27/05/2025","0.04","1000","1672449","1005","999.6","999.7","1000"],["28/05/2025","-0.54","994.6","16004","999.9","984","1000","994.6"],["29/05/2025","2.25","1017","134263","1020","975.8","975.8","1017"],["03/06/2025","0","1017","94809","1030","1010","1030","1017"],["04/06/2025","1.98","1006","187597","1009","980","986.5","1006"],["05/06/2025","0","1006","46740","1026","1003","1006","1006"],["08/06/2025","1.09","1017","72050","1020","1005","1006","1017"],["09/06/2025","-0.69","1010","340428","1017","1009","1017","1010"],["10/06/2025","-1.39","996","18994","1016","989","1010","996"],["11/06/2025","0.4","1000","47437","1008","976.1","996","1000"],["12/06/2025","-5.87","941.3","141886","1000","926.1","1000","941.3"],["15/06/2025","0.7","947.9","14228","998","940.3","941.3","947.9"],["16/06/2025","0.2","949.8","17238","987","935","935","949.8"],["17/06/2025","3.7","984.9","356187","988","962","949.8","984.9"],["18/06/2025","-0.41","980.9","211366","990","980","984.9","980.9"],["19/06/2025","0.14","982.3","184291","987.8","975","980.9","982.3"],["22/06/2025","0.54","987.6","1324902","1000","978.1","987.9","987.6"],["23/06/2025","-1.23","975.5","49079","987.6","948.1","987.6","975.5"],["24/06/2025","1.65","991.6","463012","1004","977.3","1000","991.6"],["25/06/2025","0.95","1001","101883","1001","992.2","991.6","1001"],["26/06/2025","0.5","1006","58534","1009","1001","1001","1006"],["29/06/2025","1.99","1026","733925","1060","1000","1006","1026"],["30/06/2025","-0.29","1023","171944","1031","1000","1026","1023"],["01/07/2025","6.06","1085","222028","1091","1023","1023","1085"],["02/07/2025","-1.84","1065","97699","1085","1050","1085","1065"],["03/07/2025","1.13","1077","446622","1095","1051","1065","1077"],["06/07/2025","2.14","1100","70254","1130","1079","1077","1100"],["07/07/2025","4.82","1153","784208","1169","1111","1150","1153"],["08/07/2025","1.99","1176","89607","1188","1113","1113","1176"],["09/07/2025","0.17","1178","541489","1202","1166","1176","1178"],["10/07/2025","0.25","1181","53950","1197","1162","1178","1181"],["13/07/2025","-0.08","1180","50217","1204","1155","1181","1180"],["14/07/2025","-1.44","1163","113123","1180","1140","1180","1163"],["15/07/2025","-0.6","1156","56029","1180","1140","1163","1156"],["16/07/2025","-4.93","1099","814858","1150","1078","1156","1099"],["17/07/2025","3.46","1137","98715","1146","1111","1111","1137"],["20/07/2025","1.06","1149","229110","1150","1137","1137","1149"],["21/07/2025","-0.52","1143","226074","1155","1100","1149","1143"],["22/07/2025","-0.35","1139","82392","1150","1124","1143","1139"],["23/07/2025","2.72","1170","624947","1171","1139","1139","1170"],["24/07/2025","1.03","1182","272972","1199","1170","1170","1182"],["27/07/2025","-0.08","1181","479890","1200","1169","1182","1181"],["28/07/2025","1.44","1198","761778","1201","1170","1199","1198"],["29/07/2025","0.17","1200","53173","1212","1194","1212","1200"],["30/07/2025","-0.25","1197","1202200","1213","1132","1200","1197"],["31/07/2025","-0.67","1189","72246","1208","1163","1197","1189"],["04/08/2025","-4.37","1137","134389","1189","1128","1189","1137"],["05/08/2025","-3.43","1098","207455","1165","1065","1137","1098"],["06/08/2025","-0.36","1094","37638","1115","1080","1098","1094"],["07/08/2025","2.74","1124","432829","1144","1060","1094","1124"],["10/08/2025","1.07","1136","46955","1141","1124","1124","1136"],["11/08/2025","0.62","1143","149967","1172","1121","1172","1143"],["12/08/2025","-2.62","1113","696310","1173","1100","1143","1113"],["13/08/2025","4.4","1162","12225","1166","1113","1113","1162"],["14/08/2025","-5.51","1098","1597867","1174","1090","1165","1098"],["17/08/2025","-0.09","1097","71927","1112","1071","1098","1097"],["18/08/2025","0.36","1101","79944","1142","1097","1097","1101"],["19/08/2025","-2","1079","230309","1103","1050","1101","1079"],["20/08/2025","0.74","1087","119295","1116","1070","1079","1087"],["21/08/2025","-2.84","1028","378396","1067","1022","1058","1028"],["24/08/2025","5.64","1086","137031","1148","1028","1028","1086"],["25/08/2025","-0.55","1080","78888","1103","1075","1086","1080"],["26/08/2025","-1.85","1060","13044","1070","1051","1080","1060"],["27/08/2025","0.38","1064","42514","1070","1060","1060","1064"],["28/08/2025","0.94","1074","10761","1080","1061","1064","1074"],["31/08/2025","-3.07","1041","26489","1074","1021","1074","1041"],["01/09/2025","-0.96","1031","41770","1041","1012","1041","1031"],["02/09/2025","1.36","1045","25882","1070","1035","1031","1045"],["03/09/2025","1.05","1056","2514","1073","1038","1045","1056"],["04/09/2025","2.46","1082","8883","1082","1056","1056","1082"],["07/09/2025","2.31","1107","8679","1107","1107","1082","1107"],["08/09/2025","-0.63","1100","26168","1109","1097","1100","1100"],["09/09/2025","1.09","1112","38027","1119","1109","1100","1112"],["10/09/2025","-0.09","1111","24975","1122","1106","1112","1111"],["11/09/2025","1.44","1127","9354","1127","1111","1111","1127"],["14/09/2025","0","1127","6910","1128","1119","1127","1127"],["15/09/2025","-1.51","1110","19050","1139","1059","1127","1110"],["16/09/2025","0.27","1113","216","1138","1138","1138","1113"],["17/09/2025","-4.76","1060","31948","1060","1060","1113","1060"],["18/09/2025","-2.83","1030","92213","1112","1000","1000","1030"],["21/09/2025","-5.95","968.7","644194","1030","960","1030","968.7"],["25/09/2025","-0.49","964","591698","999","927","968.7","964"],["28/09/2025","5.6","1018","30666","1030","980","964","1018"],["29/09/2025","3.24","1051","5316","1051","1018","1018","1051"],["30/09/2025","4.66","1100","196968","1100","1045","1051","1100"],["05/10/2025","0.09","1101","35190","1150","1098","1100","1101"],["08/10/2025","4.18","1147","17460","1165","1137","1165","1147"],["09/10/2025","-0.09","1146","66446","1147","1145","1147","1146"],["12/10/2025","-4.01","1100","368779","1134","1088","1100","1100"],["15/10/2025","-0.55","1094","5818","1097","1084","1100","1094"],["16/10/2025","-1.01","1083","21136","1099","1073","1094","1083"],["19/10/2025","0","1083","6162","1083","1083","1083","1083"],["20/10/2025","-2.31","1058","19540","1074","1030","1083","1058"],["21/10/2025","0","1058","282171","1098","1058","1058","1058"],["22/10/2025","-0.95","1048","185206","1058","1040","1058","1048"],["23/10/2025","0.29","1051","118395","1070","1041","1052","1051"],["26/10/2025","2","1072","33398","1080","1051","1051","1072"],["27/10/2025","2.33","1097","134751","1120","1072","1072","1097"],["28/10/2025","1.19","1110","236657","1127","1099","1097","1110"],["29/10/2025","1.62","1128","150444","1140","1042","1110","1128"],["30/10/2025","-0.18","1126","21121","1149","1106","1128","1126"],["02/11/2025","-0.36","1122","15958","1126","1122","1126","1122"],["03/11/2025","1.07","1134","22851","1148","1105","1122","1134"],["04/11/2025","0.97","1145","63627","1163","1121","1134","1145"],["05/11/2025","-2.27","1119","32052","1145","1110","1145","1119"],["06/11/2025","-1.7","1100","158573","1151","1100","1119","1100"],["09/11/2025","2.91","1132","5704","1133","1100","1100","1132"],["10/11/2025","0.27","1135","6753","1135","1134","1132","1135"],["11/11/2025","2.2","1160","143204","1193","1155","1157","1160"],["12/11/2025","0","1160","260498","1180","1143","1160","1160"],["13/11/2025","-0.34","1156","334617","1178","1137","1160","1156"],["16/11/2025","0.87","1166","109102","1197","1140","1170","1166"],["17/11/2025","1.46","1183","192378","1195","1160","1166","1183"],["18/11/2025","0.09","1140","56351","1149","1120","1139","1140"],["19/11/2025","0.88","1150","463202","1150","1098","1139","1150"],["20/11/2025","0","1150","6038","1150","1150","1150","1150"],["23/11/2025","-4","1104","78592","1130","1100","1150","1104"],["24/11/2025","0.45","1109","30560","1129","1104","1104","1109"],["25/11/2025","2.71","1139","118808","1145","1120","1120","1139"],["26/11/2025","0.88","1149","149717","1159","1141","1139","1149"],["27/11/2025","0.7","1157","124435","1189","1141","1141","1157"],["30/11/2025","1.82","1178","141720","1179","1157","1157","1178"],["01/12/2025","1.7","1198","302210","1203","1157","1178","1198"],["02/12/2025","3.04","1152","166805","1199","1140","1118","1152"],["03/12/2025","0.35","1156","38958","1169","1149","1152","1156"],["04/12/2025","0.52","1162","82300","1169","1156","1156","1162"],["07/12/2025","1.2","1176","164596","1198","1157","1157","1176"],["08/12/2025","-0.09","1175","367725","1209","1170","1200","1175"],["09/12/2025","0.09","1176","105049","1200","1175","1175","1176"],["10/12/2025","1.62","1195","229026","1209","1176","1176","1195"],["11/12/2025","-1.67","1175","106577","1198","1167","1195","1175"],["14/12/2025","-1.02","1163","35936","1175","1157","1175","1163"],["15/12/2025","1.38","1179","94062","1190","1163","1163","1179"],["16/12/2025","0.17","1181","46059","1189","1160","1179","1181"],["17/12/2025","1.27","1196","39687","1208","1183","1181","1196"],["18/12/2025","-2.42","1167","253083","1196","1160","1196","1167"],["21/12/2025","1.2","1181","138351","1208","1170","1180","1181"],["22/12/2025","0.85","1191","53685","1208","1181","1181","1191"],["23/12/2025","0","1191","117657","1198","1191","1198","1191"],["24/12/2025","0","1191","70895","1191","1186","1191","1191"],["25/12/2025","-0.92","1180","64910","1191","1176","1191","1180"],["28/12/2025","-0.34","1176","27335","1209","1157","1180","1176"],["29/12/2025","-0.77","1167","82803","1176","1153","1176","1167"],["30/12/2025","0","1167","251609","1167","1157","1167","1167"],["31/12/2025","0","1167","78649","1167","1158","1167","1167"],["01/01/2026","2.66","1198","536367","1198","1162","1167","1198"],["05/01/2026","4.34","1250","421010","1251","1196","1198","1250"],["06/01/2026","2.32","1279","167933","1299","1250","1250","1279"],["07/01/2026","-0.78","1269","716600","1301","1264","1295","1269"],["08/01/2026","0.39","1274","79244","1296","1268","1269","1274"],["12/01/2026","1.08","1307","237638","1310","1291","1293","1307"],["13/01/2026","0.54","1314","101944","1327","1306","1307","1314"],["14/01/2026","-0.38","1309","69618","1314","1296","1314","1309"],["15/01/2026","-0.69","1300","202045","1310","1280","1309","1300"],["19/01/2026","-0.31","1281","151680","1290","1274","1285","1281"],["20/01/2026","-4.06","1229","337841","1271","1222","1281","1229"],["21/01/2026","-0.49","1223","202266","1241","1206","1229","1223"],["22/01/2026","0.82","1233","226499","1240","1206","1223","1233"],["26/01/2026","-0.4","1250","586435","1265","1226","1255","1250"],["27/01/2026","1.84","1273","23822","1297","1231","1250","1273"],["28/01/2026","0.31","1277","46180","1293","1261","1273","1277"],["29/01/2026","0.63","1285","80361","1291","1283","1277","1285"],["02/02/2026","-0.85","1285","64256","1296","1251","1296","1285"],["03/02/2026","1.17","1300","162306","1316","1299","1316","1300"],["04/02/2026","-0.38","1295","326853","1312","1275","1300","1295"],["05/02/2026","-1.93","1270","394416","1292","1270","1295","1270"],["09/02/2026","-1.1","1258","212841","1272","1229","1272","1258"],["10/02/2026","1.67","1279","199460","1280","1258","1258","1279"],["11/02/2026","-0.08","1278","156815","1284","1278","1279","1278"],["12/02/2026","-0.63","1270","85841","1284","1265","1278","1270"],["16/02/2026","0.08","1261","69633","1263","1237","1260","1261"],["17/02/2026","-1.74","1239","119798","1261","1231","1261","1239"],["18/02/2026","0.56","1246","81203","1269","1232","1240","1246"],["19/02/2026","0","1246","745499","1268","1233","1246","1246"],["23/02/2026","-1.02","1260","44475","1285","1242","1273","1260"],["24/02/2026","-1.27","1244","291784","1260","1200","1260","1244"],["25/02/2026","-3.54","1200","503664","1285","1179","1285","1200"],["26/02/2026","-2.33","1172","460114","1250","1150","1250","1172"],["02/03/2026","4.2","1216","1209393","1223","1167","1199","1216"],["04/03/2026","0.33","1220","502927","1249","1197","1249","1220"],["05/03/2026","5.08","1282","987844","1299","1238","1220","1282"],["09/03/2026","-0.47","1283","588513","1299","1266","1299","1283"],["10/03/2026","-0.31","1279","633589","1298","1269","1283","1279"],["11/03/2026","-0.31","1275","89269","1298","1260","1279","1275"],["12/03/2026","0.71","1284","22678","1289","1275","1275","1284"],["16/03/2026","1.01","1297","263711","1299","1284","1299","1297"],["17/03/2026","1","1310","353754","1320","1297","1297","1310"],["18/03/2026","6.41","1394","1125281","1400","1324","1330","1394"],["19/03/2026","1.36","1413","1599513","1450","1388","1394","1413"],["23/03/2026","-1.91","1388","1148748","1410","1350","1410","1388"],["24/03/2026","-0.22","1385","283676","1418","1344","1388","1385"],["25/03/2026","-1.59","1363","270070","1420","1357","1385","1363"],["26/03/2026","0.81","1374","627898","1390","1355","1379","1374"],["30/03/2026","-1.09","1366","313401","1401","1354","1381","1366"],["31/03/2026","-0.53","1313","385524","1320","1256","1320","1313"],["06/04/2026","-2.09","1311","112594","1329","1301","1329","1311"],["09/04/2026","3.28","1354","482779","1399","1311","1311","1354"],["13/04/2026","0","1382","391417","1390","1366","1390","1382"],["14/04/2026","3.04","1424","473148","1475","1382","1382","1424"],["15/04/2026","1.9","1451","900676","1469","1424","1424","1451"],["16/04/2026","-1.03","1436","429244","1477","1431","1451","1436"],["20/04/2026","-2.43","1403","274031","1450","1365","1438","1403"],["23/04/2026","-2.35","1370","93234","1403","1351","1403","1370"],["27/04/2026","-0.29","1376","280873","1438","1325","1387","1376"],["28/04/2026","1.6","1398","2801067","1437","1359","1376","1398"],["29/04/2026","0.5","1405","298949","1475","1398","1398","1405"],["30/04/2026","0.36","1410","423271","1452","1400","1405","1410"],["04/05/2026","1.65","1477","681548","1489","1440","1453","1477"],["05/05/2026","1.08","1493","848937","1513","1488","1477","1493"],["06/05/2026","0.47","1500","599396","1512","1496","1496","1500"],["07/05/2026","0.67","1510","405443","1510","1478","1500","1510"],["11/05/2026","0.26","1529","369590","1542","1525","1528","1529"],["12/05/2026","0.78","1541","277951","1543","1529","1529","1541"],["13/05/2026","2.01","1572","563922","1619","1545","1545","1572"],["14/05/2026","5.66","1661","1967129","1699","1584","1584","1661"],["18/05/2026","-1.76","1670","2668417","1780","1668","1780","1670"],["19/05/2026","1.5","1695","804691","1739","1681","1670","1695"],["20/05/2026","3.42","1753","5375031","1936","1710","1713","1753"],["25/05/2026","2.51","1797","4431353","1838","1786","1800","1797"],["26/05/2026","-0.61","1786","1740363","1790","1710","1790","1786"],["27/05/2026","-3.25","1609","2280644","1701","1605","1700","1609"],["28/05/2026","0.5","1617","1346792","1655","1607","1609","1617"],["01/06/2026","-3.17","1713","3206732","1829","1695","1772","1713"],["02/06/2026","1.28","1735","1981602","1830","1675","1713","1735"],["03/06/2026","2.36","1776","1558512","1800","1698","1735","1776"],["04/06/2026","-2.59","1730","2016480","1817","1709","1779","1730"],["08/06/2026","0.27","1845","2047275","1870","1769","1835","1845"],["09/06/2026","-1.08","1825","1099671","1849","1750","1849","1825"],["10/06/2026","-1.15","1804","1007980","1869","1768","1869","1804"],["11/06/2026","-0.89","1788","714303","1847","1778","1804","1788"],["15/06/2026","-3.97","1768","937113","1864","1755","1850","1768"],["16/06/2026","-8.37","1620","2113304","1771","1610","1768","1620"],["17/06/2026","-5.93","1524","4300539","1619","1460","1619","1524"],["18/06/2026","0.07","1525","2739209","1544","1480","1524","1525"],["22/06/2026","-2.57","1478","1102754","1535","1470","1517","1478"],["23/06/2026","-2.3","1444","1262584","1478","1390","1478","1444"],["24/06/2026","-1.87","1417","851199","1475","1400","1444","1417"],["25/06/2026","-0.99","1403","731124","1431","1394","1417","1403"],["29/06/2026","1.67","1397","821034","1420","1374","1374","1397"],["30/06/2026","-0.72","1387","285278","1402","1374","1397","1387"],["01/07/2026","1.15","1403","1029459","1412","1379","1387","1403"],["02/07/2026","-3.49","1354","635698","1415","1349","1405","1354"],["06/07/2026","-0.08","1323","1335739","1323","1210","1324","1323"],["07/07/2026","2.87","1361","778737","1411","1322","1336","1361"],["08/07/2026","-1.1","1346","331414","1394","1340","1386","1346"],["09/07/2026","-0.07","1345","137517","1359","1328","1348","1345"],["13/07/2026","-7.34","1200","1173204","1295","1181","1295","1200"],["14/07/2026","2.42","1229","2117687","1276","1164","1200","1229"],["15/07/2026","0.73","1238","494489","1290","1193","1242","1238"],["16/07/2026","-1.78","1216","135191","1268","1200","1252","1216"],["20/07/2026","0.42","1198","596875","1244","1179","1193","1198"],["21/07/2026","2.09","1223","913549","1236","1150","1181","1223"],["22/07/2026","-2.62","1191","277107","1219","1180","1223","1191"],["27/07/2026","-2.65","1100","1006665","1130","1073","1111","1100"],["28/07/2026","1.27","1114","1071454","1129","1082","1082","1114"],["29/07/2026","-0.54","1108","643303","1134","1095","1114","1108"],["30/07/2026","-4.06","1063","517404","1106","1054","1090","1063"],["03/08/2026","-1.81","1086","286760","1124","1070","1070","1086"],["04/08/2026","0.37","1090","408254","1122","1081","1086","1090"],["05/08/2026","-1.65","1072","421593","1111","1045","1090","1072"],["06/08/2026","0","1072","697704","1101","1070","1072","1072"],["10/08/2026","3.18","1135","961389","1150","1084","1101","1135"],["11/08/2026","-0.44","1130","794283","1159","1091","1125","1130"],["12/08/2026","-1.33","1115","915415","1152","1087","1130","1115"],["13/08/2026","-0.81","1106","664988","1115","1079","1115","1106"],["17/08/2026","-2.08","1132","434163","1169","1116","1167","1132"],["18/08/2026","-0.18","1130","261109","1141","1115","1132","1130"],["19/08/2026","-6.81","1053","1329758","1126","1050","1115","1053"],["20/08/2026","0.19","1055","505961","1071","1018","1063","1055"],["24/08/2026","0.66","1064","280418","1081","1040","1079","1064"],["25/08/2026","-3.2","1030","456268","1069","1020","1064","1030"],["26/08/2026","0.19","1032","818642","1049","1002","1049","1032"],["27/08/2026","-1.38","976.2","460515","1013","968.7","994.9","976.2"],["31/08/2026","-1.87","984.2","244363","1020","980","1020","984.2"],["01/09/2026","3.84","1022","329430","1029","984.2","984.2","1022"],["02/09/2026","0.68","1029","742450","1046","1009","1022","1029"]]
×
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
איביאי חיתום
מספר נייר
1084482
סימול
אבאנ
ISIN
IL0010844822
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
