נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["21/07/2016","-1.43","390.1293","11019","690","690","700","690"],["24/07/2016","0.23","391.034","426","697.8","697.8","690","691.6"],["25/07/2016","0.49","392.9563","21253","695","695","691.6","695"],["26/07/2016","0.2","393.7479","107258","710","681.4","695","696.4"],["27/07/2016","1.98","401.5505","74145","712","708.5","696.4","710.2"],["28/07/2016","0","401.5505","7","700.2","700.2","710.2","710.2"],["31/07/2016","0.49","403.5294","493","725.1","725.1","710.2","713.7"],["01/08/2016","3.87","419.1346","55830","750","725","713.7","741.3"],["02/08/2016","0.7","422.0747","25536","750","740","741.3","746.5"],["03/08/2016","1.9","430.1034","180724","767.1","755","746.5","760.7"],["04/08/2016","1.22","435.3617","98563","770","760","760.7","770"],["07/08/2016","1.3","441.0156","154717","786.2","735.6","770","780"],["08/08/2016","0.96","445.2563","101081","789","760","780","787.5"],["09/08/2016","0.39","447.0091","21867","795","746","746","790.6"],["10/08/2016","1.01","451.5322","41076","801","789.9","790.6","798.6"],["11/08/2016","-0.15","450.8538","30898","803","777","798.6","797.4"],["15/08/2016","0.2","451.7584","37904","799","791","791","799"],["16/08/2016","-0.13","451.193","10183","800","791","799","798"],["17/08/2016","1.15","456.3947","92629","807.2","800","798","807.2"],["18/08/2016","0","456.3947","242","807.2","807.2","807.2","807.2"],["21/08/2016","0.53","458.8259","30902","815","808","807.2","811.5"],["22/08/2016","0","458.8259","0","811.5","811.5","811.5","811.5"],["23/08/2016","1.16","464.1407","16983","834","815","811.5","820.9"],["24/08/2016","-2.89","450.7406","34010","813","791.6","820.9","797.2"],["25/08/2016","-0.53","448.366","36864","800","791","797.2","793"],["28/08/2016","-0.24","447.2917","34389","793","791","793","791.1"],["29/08/2016","-1.71","439.6588","19913","780.1","775","791.1","777.6"],["30/08/2016","0","439.6588","2496","777.6","777.6","777.6","777.6"],["31/08/2016","0","439.6588","4868","777.6","777.6","777.6","777.6"],["01/09/2016","0.55","442.09","2791","808","776.9","777.6","781.9"],["04/09/2016","1.91","450.5145","13250","820","790","781.9","796.8"],["05/09/2016","-0.85","446.6698","18439","790","790","796.8","790"],["06/09/2016","0.2","447.5744","18064","796.8","790","790","791.6"],["07/09/2016","0","447.5744","879","791.6","791.6","791.6","791.6"],["08/09/2016","0.15","448.253","44136","796.7","791.6","791.6","792.8"],["11/09/2016","0.15","448.9315","621","796.7","796.7","792.8","794"],["12/09/2016","0","448.9315","24026","794","794","794","794"],["13/09/2016","-0.43","447.0091","15313","796.8","790","794","790.6"],["14/09/2016","-1.32","441.1289","1024","770.2","770.2","790.6","780.2"],["15/09/2016","-0.55","438.6976","265064","780.2","775.9","780.2","775.9"],["18/09/2016","0","438.6976","0","775.9","775.9","775.9","775.9"],["19/09/2016","0","438.6976","0","775.9","775.9","775.9","775.9"],["20/09/2016","-0.76","435.3617","14237","770","770","775.9","770"],["21/09/2016","-0.1","434.9092","10985","775.2","769","770","769.2"],["22/09/2016","-0.27","433.722","22070","770","765","769.2","767.1"],["25/09/2016","1.16","438.7541","7962","776","776","776","776"],["26/09/2016","0.09","439.1499","103","789","789","776","776.7"],["27/09/2016","0.01","439.2064","8249","796.8","770","776.7","776.8"],["28/09/2016","-1.13","434.231","2749","768","768","776.8","768"],["29/09/2016","-0.07","433.9482","1204","767.1","767.1","768","767.5"],["05/10/2016","-2.28","424.0536","12330","750","750","767.5","750"],["06/10/2016","-1.41","418.0602","18123","762","705.6","750","739.4"],["09/10/2016","-4.19","400.5327","12794","739.4","708.3","739.4","708.4"],["10/10/2016","0.23","401.4373","17189","710","710","708.4","710"],["13/10/2016","4.15","418.1169","41332","740","735.8","710","739.5"],["18/10/2016","-1.26","412.8585","4702","730.2","730.2","739.5","730.2"],["19/10/2016","0","412.8585","0","730.2","730.2","730.2","730.2"],["20/10/2016","8.15","446.5001","14649","809","780","730.2","789.7"],["25/10/2016","-0.33","445.0301","7163","789.7","773.9","789.7","787.1"],["26/10/2016","-1.97","436.2664","4730","787.1","760.1","787.1","771.6"],["27/10/2016","0.26","437.3972","5647","783.8","771.7","771.6","773.6"],["30/10/2016","1.42","443.6166","2118","784.6","784.6","773.6","784.6"],["31/10/2016","-3.75","426.9936","14756","755.3","755","784.6","755.2"],["01/11/2016","0.5","429.1423","6702","759","759","755.2","759"],["02/11/2016","-0.61","426.5414","18852","759","750","759","754.4"],["03/11/2016","-1.1","421.8485","1962","750","743","750","746.1"],["06/11/2016","-2.37","411.8408","95303","746","713","746.1","728.4"],["07/11/2016","0.34","413.2545","14566","736","730","728.4","730.9"],["08/11/2016","0.81","416.5903","7530","739.9","735","730.9","736.8"],["09/11/2016","-0.05","416.3641","235","733.2","733.2","736.8","736.4"],["10/11/2016","1.58","422.9228","1790","749","749","736.4","748"],["13/11/2016","0.08","423.2621","2313","764.1","748.1","748","748.6"],["14/11/2016","0.95","427.2764","595","772.7","772.7","748.6","755.7"],["15/11/2016","-1.11","422.5269","20310","765.4","736","755.7","747.3"],["16/11/2016","3.04","435.3617","4366","770","770","747.3","770"],["17/11/2016","-0.01","435.3053","2818","769.9","769.9","770","769.9"],["20/11/2016","0","435.3053","346","769.8","769.8","769.9","769.9"],["21/11/2016","-2.83","422.9794","1098","732.1","732.1","769.9","748.1"],["22/11/2016","0.83","426.4847","2421","754.9","748.1","748.1","754.3"],["23/11/2016","8.62","463.2361","154067","847","770","770","819.3"],["24/11/2016","0.82","467.0243","4997","826","826","819.3","826"],["27/11/2016","0.96","471.4911","29185","835.2","832","826","833.9"],["28/11/2016","2.53","483.4211","53232","855","835","833.9","855"],["29/11/2016","2.37","494.8988","87266","876","855","855","875.3"],["30/11/2016","-3.64","476.8624","185240","877.6","840","875.3","843.4"],["01/12/2016","0.69","480.1417","1802","850","850","843.4","849.2"],["04/12/2016","5.57","506.8854","2806","896.7","888.8","849.2","896.5"],["05/12/2016","-1.07","501.4575","30866","890.9","885","896.5","886.9"],["06/12/2016","-0.21","500.3833","2026","884.9","884.9","884.9","885"],["07/12/2016","-0.03","500.2136","105","878","878","885","884.7"],["08/12/2016","-1.22","494.1072","34833","878","869","884.7","873.9"],["11/12/2016","0.17","494.9553","30629","878.1","873.8","873.9","875.4"],["12/12/2016","0","494.9553","980","875.3","875.3","875.4","875.4"],["13/12/2016","-0.05","494.7292","74961","875","873","875.4","875"],["14/12/2016","-1.43","487.6617","49464","863.2","861.3","861.3","862.5"],["15/12/2016","0.03","487.8312","7377","863","862.4","862.5","862.8"],["18/12/2016","0","487.8312","0","862.8","862.8","862.8","862.8"],["19/12/2016","0.83","491.9021","9622","870","870","862.8","870"],["20/12/2016","-1.13","486.3612","112200","862","859","870","860.2"],["21/12/2016","4","505.8112","22822","894.9","894","860.2","894.6"],["22/12/2016","-0.51","503.2103","66693","894.6","889.9","894.6","890"],["25/12/2016","-0.81","499.1393","499","860","860","890","882.8"],["26/12/2016","-0.03","498.9697","103127","883","882","882.8","882.5"],["27/12/2016","0.85","503.2103","157761","893","890","882.5","890"],["28/12/2016","-1.99","493.2027","103667","909.9","856","898","872.3"],["29/12/2016","0.19","494.1637","17061","879.1","870.5","872.3","874"],["01/01/2017","2.97","508.8642","14652","900","900","874","900"],["02/01/2017","1.53","516.6669","79764","929","900","900","913.8"],["03/01/2017","0.92","521.4268","19048","899","868.2","868.2","876.2"],["04/01/2017","5.04","547.7303","188226","952","876.2","876.2","920.4"],["05/01/2017","0.79","552.0746","18592","936","920.4","920.4","927.7"],["08/01/2017","1.3","559.2752","18298","944.9","938","927.7","939.8"],["09/01/2017","0.67","563.0244","62045","949","944.5","939.8","946.1"],["10/01/2017","0.19","564.0956","9280","949","947.6","946.1","947.9"],["11/01/2017","-0.36","562.0723","100885","949.9","918","947.9","944.5"],["12/01/2017","-0.8","557.5495","24678","949.9","918.2","949.9","936.9"],["15/01/2017","1.34","565.0478","10938","949.7","949.4","936.9","949.5"],["16/01/2017","0.43","567.4876","68163","961.9","921.1","921.1","953.6"],["17/01/2017","0.83","572.1889","9673","968","953.6","953.6","961.5"],["18/01/2017","0.36","574.2718","17650","965","965","961.5","965"],["19/01/2017","0.04","574.5097","55561","968","958.9","965","965.4"],["22/01/2017","1.98","585.8762","3347","984.5","984.5","965.4","984.5"],["23/01/2017","-1.18","578.9731","17824","989.9","961","984.5","972.9"],["24/01/2017","0.98","584.6265","5914","987.9","975.1","972.9","982.4"],["25/01/2017","1.68","594.4458","109716","999.9","962","962","998.9"],["26/01/2017","0.09","594.9811","40918","1005","998","998.9","999.8"],["29/01/2017","0.02","595.1003","120331","1005","1000","999.8","1000"],["30/01/2017","-1.5","586.1738","27866","994","979","1000","985"],["31/01/2017","-2.32","572.546","1740","956","956","985","962.1"],["01/02/2017","-1.48","564.0956","26654","954.4","945.2","962.1","947.9"],["02/02/2017","5.02","592.4223","3952","995.5","995.5","947.9","995.5"],["05/02/2017","0.22","593.7315","5388","999.8","996.4","995.5","997.7"],["06/02/2017","-0.35","591.6487","4583","994.2","994.2","997.7","994.2"],["07/02/2017","0.04","591.8868","10165","995","994","994.2","994.6"],["08/02/2017","0.31","593.7315","92564","1000","989.4","994.6","997.7"],["09/02/2017","-9.99","534.4002","2353627","997.7","898","997.7","898"],["12/02/2017","0.2","535.4712","1305213","907.5","898","898","899.8"],["13/02/2017","0.12","536.1258","134136","907","899.1","899.8","900.9"],["14/02/2017","1.64","544.9333","243846","918","900","900.9","915.7"],["15/02/2017","-1.16","538.6252","169664","994","900.6","915.7","905.1"],["16/02/2017","0.12","539.2799","131230","939","888.3","939","906.2"],["19/02/2017","2.46","552.5506","43947","976","903","976","928.5"],["20/02/2017","0.19","553.6219","29964","974.8","926.6","974.8","930.3"],["21/02/2017","-2.95","537.316","97929","909","890.2","930.3","902.9"],["22/02/2017","-2.34","524.7593","201453","901.1","880","902.9","881.8"],["23/02/2017","-2.56","511.3101","93333","882","851","881.8","859.2"],["26/02/2017","3.41","528.7466","274431","890","859.2","859.2","888.5"],["27/02/2017","0.92","533.6264","38082","901.8","893","893","896.7"],["28/02/2017","0.03","533.805","23663","900.1","862","896.7","897"],["01/03/2017","3","549.8131","38072","934.9","900","897","923.9"],["02/03/2017","0.26","551.2415","22434","938.9","923.9","923.9","926.3"],["05/03/2017","-0.21","550.1107","17064","942.9","908.3","926.3","924.4"],["06/03/2017","0.16","551.0033","11990","930","906","924.4","925.9"],["07/03/2017","0.36","552.9672","72261","936","909","925.9","929.2"],["08/03/2017","-0.33","551.1224","79702","930.5","911.3","929.2","926.1"],["09/03/2017","0.63","554.5739","38879","950","926.2","926.1","931.9"],["13/03/2017","0.29","556.1807","36678","947.3","932.1","931.9","934.6"],["14/03/2017","-0.98","550.7059","99252","949.9","914","934.6","925.4"],["15/03/2017","-0.97","545.3498","21325","922.2","914","925.4","916.4"],["16/03/2017","-0.52","542.4935","76792","915.1","900.1","915.1","911.6"],["19/03/2017","-1.16","536.1854","20020","901","901","911.6","901"],["20/03/2017","0.11","536.7804","37092","902.3","902","901","902"],["21/03/2017","0.7","540.5297","79168","914.5","900","902","908.3"],["22/03/2017","0.26","541.9579","4945","914.2","910","908.3","910.7"],["23/03/2017","-0.22","540.7676","24444","909.1","908.1","910.7","908.7"],["26/03/2017","0","540.7676","827","908.7","908.7","908.7","908.7"],["27/03/2017","0.28","542.2554","31517","952","908","908","911.2"],["28/03/2017","-0.11","541.6604","2084","950","910","950","910.2"],["29/03/2017","-4.43","517.6778","196308","911","865","911","869.9"],["30/03/2017","2.31","529.6393","6506","890","889.9","869.9","890"],["02/04/2017","-2.53","516.2496","2559","874.9","865","890","867.5"],["03/04/2017","0","516.2496","0","867.5","867.5","867.5","867.5"],["04/04/2017","2.06","526.9018","11953","890","862","867.5","885.4"],["05/04/2017","0.52","529.6393","23354","890","890","885.4","890"],["06/04/2017","-2.6","515.8924","150408","873","861.7","890","866.9"],["09/04/2017","0.06","516.1901","17842","929.3","867","929.3","867.4"],["12/04/2017","2.12","527.1399","4872","890.5","884.7","867.4","885.8"],["13/04/2017","0.02","527.2588","4997","886","886","885.8","886"],["18/04/2017","-0.49","524.6998","204018","900","874.8","886","881.7"],["19/04/2017","2.01","535.2332","2015","899.4","899.4","881.7","899.4"],["20/04/2017","1.17","541.4818","12047","910","909.5","899.4","909.9"],["23/04/2017","-0.89","536.6614","3436","905","890","909.9","901.8"],["24/04/2017","0.74","540.6486","22166","916.3","904.9","904.9","908.5"],["25/04/2017","-0.69","536.8994","102497","912","895","908.5","902.2"],["26/04/2017","0.89","541.6604","43899","915","901","915","910.2"],["27/04/2017","4.25","564.6907","126890","950","914.9","910.2","948.9"],["30/04/2017","0.91","569.8085","70528","967.8","954","948.9","957.5"],["03/05/2017","0","569.8085","4998","957.5","957.5","957.5","957.5"],["04/05/2017","0.6","573.2005","100175","965","957.5","957.5","963.2"],["07/05/2017","-0.03","573.0221","90202","970","958.4","963.2","962.9"],["08/05/2017","0.18","574.0338","3029","968","962.9","962.9","964.6"],["09/05/2017","0.34","575.9975","14605","969.8","964","964.6","967.9"],["10/05/2017","0.04","576.2357","290607","969.7","967.9","967.9","968.3"],["11/05/2017","0.69","580.2228","64719","982.3","969.5","969.7","975"],["14/05/2017","0.11","580.8774","74668","984.2","974.9","975","976.1"],["15/05/2017","2.23","593.8506","52082","1000","989","976.1","997.9"],["16/05/2017","0.31","595.6954","70536","1004","995","997.9","1001"],["17/05/2017","0.5","598.6709","72789","1010","1001","1001","1006"],["18/05/2017","-0.5","595.6954","27842","1005","997.9","1006","1001"],["21/05/2017","0.6","599.266","104118","1010","999.9","1001","1007"],["22/05/2017","-0.5","596.2904","77560","1010","999","1007","1002"],["23/05/2017","3.79","618.9042","137712","1048","1014","1002","1040"],["24/05/2017","1.06","625.4504","341496","1057","1028","1050","1051"],["25/05/2017","2.66","642.1132","63934","1090","1060","1051","1079"],["28/05/2017","-0.09","641.5181","82316","1080","1057","1079","1078"],["29/05/2017","-0.93","635.5671","68430","1078","1057","1078","1068"],["01/06/2017","-0.94","629.6161","437928","1065","1021","1068","1058"],["04/06/2017","0","629.6161","15850","1059","1058","1058","1058"],["05/06/2017","0.09","630.2113","115241","1075","1058","1058","1059"],["06/06/2017","0","630.2113","14991","1059","1058","1059","1059"],["07/06/2017","0.57","633.7819","29064","1077","1059","1059","1065"],["08/06/2017","-1.41","624.8553","356701","1065","1043","1065","1050"],["11/06/2017","-0.76","620.0945","21468","1050","1032","1050","1042"],["12/06/2017","0","620.0945","0","1042","1042","1042","1042"],["13/06/2017","-1.15","612.9533","119614","1030","1020","1020","1030"],["14/06/2017","-0.1","612.3582","12670","1030","1029","1030","1029"],["15/06/2017","-2.82","595.1003","10060","1000","1000","1029","1000"],["18/06/2017","-1.46","586.4119","1078398","1009","949.9","1000","985.4"],["19/06/2017","3.61","607.5974","29734","1030","986.1","985.4","1021"],["20/06/2017","1.47","616.5238","17705","1050","1030","1021","1036"],["21/06/2017","1.35","624.8553","5618","1050","1050","1036","1050"],["22/06/2017","-0.19","623.6651","41260","1050","1002","1002","1048"],["25/06/2017","0.19","624.8553","2205","1050","1050","1050","1050"],["26/06/2017","-0.29","623.0701","26400","1050","1014","1050","1047"],["27/06/2017","0","623.0701","2094","1047","1047","1047","1047"],["28/06/2017","-3.25","602.8366","192884","1030","1012","1047","1013"],["29/06/2017","0","602.8366","186667","1030","977.6","1013","1013"],["02/07/2017","-1.18","595.6954","6888","1021","953.3","1013","1001"],["03/07/2017","-1.6","586.1738","3763","985","985","1001","985"],["04/07/2017","0","586.1738","1743","985","985","985","985"],["05/07/2017","2.94","603.4317","9647","1021","1000","985","1014"],["06/07/2017","0.39","605.8121","95610","1020","1014","1014","1018"],["09/07/2017","-1.47","596.8856","81750","1023","1000","1018","1003"],["10/07/2017","-0.3","595.1003","83212","1020","1000","1003","1000"],["11/07/2017","-0.14","594.2671","216097","1002","990","1000","998.6"],["12/07/2017","1.14","601.0512","87095","1018","1000","1000","1010"],["13/07/2017","1.49","609.9779","77809","1049","998","1049","1025"],["16/07/2017","-0.49","607.0023","1241","1020","1016","1025","1020"],["17/07/2017","0.29","608.7876","822","1027","1027","1020","1023"],["18/07/2017","0","608.7876","20","1023","1023","1023","1023"],["19/07/2017","0","608.7876","276","1023","1023","1023","1023"],["20/07/2017","1.27","616.5238","9305","1049","1010","1023","1036"],["23/07/2017","0","616.5238","0","1036","1036","1036","1036"],["24/07/2017","-1.54","607.0023","6885","1020","1020","1036","1020"],["25/07/2017","0.29","608.7876","659","1029","1029","1020","1023"],["26/07/2017","0.2","609.9779","11966","1030","1022","1023","1025"],["27/07/2017","-0.88","604.622","82227","1030","1002","1025","1016"],["30/07/2017","-0.98","598.6709","5071","1029","998.8","1029","1006"],["31/07/2017","0","598.6709","10","1030","1030","1030","1006"],["02/08/2017","0","598.6709","11","1050","1050","1050","1006"],["03/08/2017","4.37","624.8553","41412","1050","1050","1006","1050"],["06/08/2017","0","624.8553","2226","1050","1025","1025","1050"],["07/08/2017","8","674.8437","24593","1149","1056","1050","1134"],["08/08/2017","-7.32","625.4504","75858","1128","1025","1134","1051"],["09/08/2017","-1.24","617.7141","37408","1128","1001","1128","1038"],["10/08/2017","-4.01","592.9579","8639","996.5","996","1038","996.4"],["13/08/2017","0.56","596.2904","79831","1013","990.1","996.4","1002"],["14/08/2017","-0.51","593.2555","46030","1038","986.1","1038","996.9"],["15/08/2017","0.41","595.6954","14821","1037","986","1037","1001"],["16/08/2017","0.5","598.6709","55472","1042","987","1001","1006"],["17/08/2017","-1.09","592.1248","3403","995","995","1006","995"],["20/08/2017","0","592.1248","0","995","995","995","995"],["21/08/2017","0.14","592.9579","5131","1007","985.4","995","996.4"],["22/08/2017","-1.4","584.686","39959","1005","972","996.4","982.5"],["23/08/2017","-1.69","574.8074","53320","1018","957.3","1018","965.9"],["24/08/2017","0.06","575.1644","44333","1040","965.9","1040","966.5"],["27/08/2017","-0.89","570.0465","9685","1043","956","1043","957.9"],["28/08/2017","-0.61","566.595","52967","964.7","945.7","957.9","952.1"],["29/08/2017","9.55","620.6896","8104","1043","1043","1043","1043"],["30/08/2017","-3.16","601.0512","35109","1019","980","1043","1010"],["31/08/2017","2.67","617.119","2074","1037","1037","1010","1037"],["03/09/2017","-0.19","615.9288","1044","1034","985","1037","1035"],["04/09/2017","-1.35","607.5974","9905","1034","1010","1035","1021"],["05/09/2017","-2.48","592.5413","8483","998.8","970","1021","995.7"],["06/09/2017","-3.01","574.6883","52467","1000","950","995.7","965.7"],["07/09/2017","-1.29","567.2496","60243","992.3","948","965.7","953.2"],["10/09/2017","-1.3","559.8703","10415","1049","936.5","1049","940.8"],["11/09/2017","-0.15","559.0372","34054","1050","935","940.8","939.4"],["12/09/2017","0.13","559.7514","68376","986.1","939.4","939.4","940.6"],["13/09/2017","2.98","576.4142","14103","1031","952.8","1031","968.6"],["14/09/2017","-0.95","570.9392","60897","1033","950","1033","959.4"],["17/09/2017","0","570.9392","10","959.4","959.4","959.4","959.4"],["18/09/2017","-0.22","569.6895","38837","959.4","940.9","959.4","957.3"],["19/09/2017","-0.17","568.7374","81664","957.3","945","957.3","955.7"],["24/09/2017","7.98","614.1435","1960","1032","955.7","955.7","1032"],["25/09/2017","-1.74","603.4317","18380","1019","980.4","1032","1014"],["26/09/2017","-1.68","593.315","26521","1019","975","1019","997"],["27/09/2017","-0.54","590.1016","19972","1000","954.6","1000","991.6"],["28/09/2017","-1.92","578.7945","25123","1000","936.1","1000","972.6"],["01/10/2017","0.39","581.0559","39231","1034","964.2","1034","976.4"],["02/10/2017","0.57","584.3885","3830","998.5","951.6","951.6","982"],["03/10/2017","0.02","584.5075","158","984.9","984.9","984.9","982.2"],["08/10/2017","-2.73","568.5589","9937","985","950","985","955.4"],["09/10/2017","-1.89","557.7875","81373","985","934.9","985","937.3"],["10/10/2017","0.85","562.5483","495","984.8","970","984.8","945.3"],["15/10/2017","1.17","569.1539","2793","984.8","956.3","984.8","956.4"],["16/10/2017","-0.14","568.3802","8625","984.8","955","984.8","955.1"],["17/10/2017","-0.55","565.2262","55507","960","943","956.4","949.8"],["18/10/2017","-1.87","554.6335","87232","945.7","922.3","943","932"],["19/10/2017","0.79","559.0372","21353","984.8","934","984.8","939.4"],["22/10/2017","-0.72","554.9906","3982","979.9","931","979.9","932.6"],["23/10/2017","-0.18","553.9789","194547","935","921.2","935","930.9"],["24/10/2017","-0.6","550.6463","28195","979.8","922","979.8","925.3"],["25/10/2017","4.46","575.2239","6409","979.8","955.3","979.8","966.6"],["26/10/2017","-2.83","558.9182","44583","966.6","937","966.6","939.2"],["29/10/2017","0.66","562.6078","21554","965.9","925.3","965.9","945.4"],["30/10/2017","0.45","565.1666","17019","959.2","928","945.4","949.7"],["31/10/2017","0.42","567.5472","12397","966","949.7","949.7","953.7"],["01/11/2017","-0.06","567.1901","30833","953.7","953","953.7","953.1"],["02/11/2017","-2.21","554.6335","27653","958.9","932","958.9","932"],["05/11/2017","-0.01","554.5739","57530","940","917.8","940","931.9"],["06/11/2017","-2.43","541.1247","112852","920","905","917.8","909.3"],["07/11/2017","-0.73","537.1971","28083","934.9","901.1","934.9","902.7"],["08/11/2017","-1.58","528.687","46181","910","875","910","888.4"],["09/11/2017","0.06","528.9847","29371","934.8","879.6","934.8","888.9"],["12/11/2017","1.18","535.2332","29969","917.8","897","917.8","899.4"],["13/11/2017","-0.92","530.2939","4063","917.8","891","917.8","891.1"],["14/11/2017","1","535.5903","3249","915","900","915","900"],["15/11/2017","0.84","540.1131","18634","917.8","892","917.8","907.6"],["16/11/2017","-1.33","532.9123","3770","917.7","891","917.7","895.5"],["19/11/2017","0.5","535.5903","4968","917","900","917","900"],["20/11/2017","-0.14","534.8166","5842","917.8","892.7","917.8","898.7"],["21/11/2017","7.42","574.5097","828178","982","917.8","917.8","965.4"],["22/11/2017","1.35","582.2461","106448","988","976","965.4","978.4"],["23/11/2017","1.04","588.3161","34848","990","983","989","988.6"],["26/11/2017","0.19","589.4467","116608","1007","977.3","988.6","990.5"],["27/11/2017","-0.64","585.6978","62552","988","977.4","977.4","984.2"],["28/11/2017","2.11","598.0758","191716","1010","999.5","984.2","1005"],["29/11/2017","1.83","609.0256","38322","996.5","960.4","996.5","973.1"],["30/11/2017","-0.96","603.2052","60009","980.4","961.2","961.2","963.8"],["03/12/2017","1.42","611.7795","20733","980","971","963.8","977.5"],["04/12/2017","-0.19","610.5904","30548","977","975","977.5","975.6"],["05/12/2017","0.91","616.1606","14570","999","981.9","975.6","984.5"],["06/12/2017","-4.92","585.8689","10203","936.1","936.1","984.5","936.1"],["07/12/2017","0.28","587.4961","56942","945.1","932.2","936.1","938.7"],["10/12/2017","0.67","591.439","16727","947","938.7","938.7","945"],["11/12/2017","0.22","592.7534","7198","960.8","938","945","947.1"],["12/12/2017","1.74","603.08","26200","965.9","954.2","947.1","963.6"],["13/12/2017","-1.23","595.6323","33662","963","943","963.6","951.7"],["14/12/2017","-0.91","590.1873","2159","943","943","951.7","943"],["17/12/2017","0.2","591.3764","46176","945.1","943","943","944.9"],["18/12/2017","0.33","593.3165","14580","948","948","944.9","948"],["19/12/2017","0.03","593.5043","19468","948.3","948.2","948","948.3"],["20/12/2017","0","593.5043","844","948.3","948.3","948.3","948.3"],["21/12/2017","-0.14","592.6907","89591","955","931.8","948.4","947"],["24/12/2017","0.03","592.8785","32387","949.9","946.5","947","947.3"],["25/12/2017","-0.43","590.3124","10659","947.2","937.5","947.3","943.2"],["26/12/2017","0.51","593.3165","77829","950","943.1","943.2","948"],["27/12/2017","1.91","604.6447","115871","968","945.1","948","966.1"],["28/12/2017","0.01","604.7073","260612","967.8","954","966.1","966.2"],["31/12/2017","1.82","615.7224","164181","983.9","969.9","966.2","983.8"],["01/01/2018","1.18","622.9824","78406","999","987.1","983.8","995.4"],["02/01/2018","1.49","632.2563","8253","789.9","770","765.7","777.1"],["03/01/2018","0.76","637.0567","30700","785.1","780","777.1","783"],["04/01/2018","1.25","645.03","15166","799.9","783","783","792.8"],["07/01/2018","0.11","645.7623","221144","805","778.3","792.8","793.7"],["08/01/2018","-0.91","639.9043","19035","795.1","770","793.7","786.5"],["09/01/2018","-4.26","612.6483","197267","759","741.2","786.5","753"],["10/01/2018","-1.01","606.4649","41571","758.8","726","726","745.4"],["11/01/2018","-0.9","601.0137","13444","742","734.3","745.4","738.7"],["14/01/2018","4.18","626.1543","9550","805","748.6","738.7","769.6"],["15/01/2018","0.4","628.6764","19001","773.7","768","769.6","772.7"],["16/01/2018","-1.07","621.9235","55452","775","741.1","741.1","764.4"],["17/01/2018","-0.05","621.598","11521","773.9","738.8","764.4","764"],["18/01/2018","-1.98","609.3126","48881","763","743.1","764","748.9"],["21/01/2018","1.26","616.9604","16827","777.9","737","748.9","758.3"],["22/01/2018","-2.81","599.6305","2572","737","737","758.3","737"],["23/01/2018","-0.08","599.1424","43816","763","730.9","763","736.4"],["24/01/2018","-0.83","594.1795","14263","731.1","726.2","736.4","730.3"],["25/01/2018","-1.71","584.0092","181894","731.2","713.3","730.3","717.8"],["28/01/2018","0.22","585.311","5021","720.1","718.5","717.8","719.4"],["29/01/2018","0.07","585.7179","174748","740.5","718.9","719.4","719.9"],["30/01/2018","0.65","589.5419","20462","737.8","713.1","719.9","724.6"],["31/01/2018","0.22","590.8436","6572","734.9","718.1","724.6","726.2"],["01/02/2018","-1.93","579.4531","174012","715","708.3","726.2","712.2"],["04/02/2018","-0.13","578.7208","11011","746","708.8","746","711.3"],["05/02/2018","-2.6","563.6691","45028","718.1","689.9","711.3","692.8"],["06/02/2018","-2.96","546.99","34151","677.6","662","692.8","672.3"],["07/02/2018","1.84","557.0787","57800","730","676.9","730","684.7"],["08/02/2018","6.16","591.4131","2406","726.9","726.9","684.7","726.9"],["11/02/2018","-5.76","557.3229","8261","716","674","674","685"],["12/02/2018","0.15","558.1365","12540","691","685.2","685","686"],["13/02/2018","0.13","558.8686","67931","729.9","675.3","725","686.9"],["14/02/2018","1.15","565.2963","34349","718.9","680.4","686.9","694.8"],["15/02/2018","2.65","580.2666","8779","717","711.9","694.8","713.2"],["18/02/2018","1.65","589.8673","2030","725","725","713.2","725"],["19/02/2018","0.22","591.1691","37542","727.9","711.5","725","726.6"],["20/02/2018","0","591.1691","283","726.6","726.6","726.6","726.6"],["21/02/2018","-4.29","565.7845","37158","730.9","670.1","726.6","695.4"],["22/02/2018","0.95","571.1543","4935","706.3","687.7","695.4","702"],["25/02/2018","2.69","586.5315","7267","720.9","720.9","702","720.9"],["26/02/2018","0.43","589.0537","2744","730.6","713.6","720.9","724"],["27/02/2018","-1.06","582.7889","5093","723.8","707.3","724","716.3"],["28/02/2018","-1.47","574.246","16106","725.8","696.9","696.9","705.8"],["04/03/2018","0.88","579.2903","4492","735","691.4","735","712"],["05/03/2018","-4.35","554.0685","29712","681","681","712","681"],["06/03/2018","1.76","563.8318","7200","700.4","690","681","693"],["07/03/2018","-0.76","559.5195","59226","691.8","680.2","680.2","687.7"],["08/03/2018","-1.09","553.4175","56851","698.9","680","687.7","680.2"],["11/03/2018","2","564.4827","2005","693.8","693.8","680.2","693.8"],["12/03/2018","-0.26","563.0181","29768","700","688.1","693.8","692"],["13/03/2018","5.06","591.4945","30369","730","725","692","727"],["14/03/2018","0","591.4945","95","727","727","727","727"],["15/03/2018","0","591.4945","0","727","727","727","727"],["18/03/2018","0.23","592.8777","8373","736","712.6","727","728.7"],["19/03/2018","-1.24","585.5551","6132","734.9","711.5","728.7","719.7"],["20/03/2018","0","585.5551","1123","719.7","719.7","719.7","719.7"],["21/03/2018","2.5","600.2001","4507","737.7","737.7","719.7","737.7"],["22/03/2018","-1.04","593.9353","21433","730","730","737.7","730"],["25/03/2018","-0.4","591.5758","401","715.4","715.4","730","727.1"],["26/03/2018","0.76","596.0507","4806","737","728","727.1","732.6"],["27/03/2018","5.15","626.7238","283723","790","767.8","784.9","770.3"],["28/03/2018","1.67","637.2194","373120","785","750","770.3","783.2"],["29/03/2018","0","637.2194","0","783.2","783.2","783.2","783.2"],["01/04/2018","-1.69","626.4797","8716","780.1","760.5","783.2","770"],["02/04/2018","0.69","630.7918","41872","780.1","769","777","775.3"],["03/04/2018","-0.37","628.4324","574","765.1","765.1","775.3","772.4"],["04/04/2018","-0.82","623.3067","37141","766.2","766.1","772.4","766.1"],["08/04/2018","0.52","626.5611","8048","772","767","766.1","770.1"],["09/04/2018","0.6","630.3038","11993","778.8","769.9","770.1","774.7"],["10/04/2018","0.68","634.6158","104020","780","779.9","774.7","780"],["11/04/2018","1.95","646.9827","19585","814.9","779.5","780","795.2"],["12/04/2018","-0.69","642.5078","12201","799.9","784","795.2","789.7"],["15/04/2018","0","642.5078","371","789.7","789.7","789.7","789.7"],["16/04/2018","1.06","649.3421","2945","799.7","794.1","789.7","798.1"],["17/04/2018","0","649.3421","5004","798.1","798.1","798.1","798.1"],["22/04/2018","0.11","650.0743","31474","800.1","795","800","799"],["23/04/2018","-1.1","642.9146","21344","792","777.3","799","790.2"],["24/04/2018","0","642.9146","0","790.2","790.2","790.2","790.2"],["25/04/2018","-1.23","635.0227","12176","780.5","780.5","790.2","780.5"],["26/04/2018","-0.13","634.209","57462","780.2","766.2","780.5","779.5"],["29/04/2018","-1.89","622.2489","89768","770.4","757.6","779.5","764.8"],["30/04/2018","-1.26","614.4383","67690","761.9","748","760","755.2"],["01/05/2018","0.29","616.2282","2765","763.1","741.8","755.2","757.4"],["02/05/2018","1.14","623.2252","3485","777.6","750","757.4","766"],["03/05/2018","-2.61","606.953","20135","782.7","742.1","766","746"],["06/05/2018","2.88","624.4457","2310","767.5","767.5","746","767.5"],["07/05/2018","-1.97","612.1603","13792","760","750","767.5","752.4"],["08/05/2018","-0.58","608.5804","22507","748","748","752.4","748"],["09/05/2018","-1.16","601.5019","18231","746","738","748","739.3"],["10/05/2018","0.54","604.7563","4244","749.7","735.8","739.3","743.3"],["13/05/2018","1.86","615.9842","2877","759","750","743.3","757.1"],["14/05/2018","-2.05","603.3732","10249","759.9","736","757.1","741.6"],["15/05/2018","2.24","616.8792","6323","760","735","735","758.2"],["16/05/2018","-0.65","612.8924","617","743","743","758.2","753.3"],["17/05/2018","0.66","616.9604","2677","759.9","758","759.9","758.3"],["21/05/2018","0.22","618.3436","20771","760","760","760","760"],["22/05/2018","-0.66","614.2756","8592","760","738.3","760","755"],["23/05/2018","-1.83","603.0477","16418","759.8","735.3","755","741.2"],["24/05/2018","-0.84","598.0034","75564","759.8","735","741.2","735"],["27/05/2018","2","609.9634","2796","754.3","739.2","735","749.7"],["28/05/2018","-6.14","572.5373","61843","749.7","671.9","749.7","703.7"],["29/05/2018","-2.88","556.021","58969","709.9","667.1","703.7","683.4"],["30/05/2018","-0.45","553.4989","28130","697.8","676.6","683.4","680.3"],["31/05/2018","-1.22","546.7459","27819","697.6","666","666","672"],["03/06/2018","-0.54","543.817","61170","672","656.1","672","668.4"],["04/06/2018","-1.29","536.8199","100625","660.1","635","668.4","659.8"],["05/06/2018","1.85","546.7459","142511","673.1","659.8","659.8","672"],["06/06/2018","0.31","548.4545","57674","675.1","672.2","672","674.1"],["07/06/2018","0.61","551.7903","32514","697.8","674","674.1","678.2"],["10/06/2018","1.65","560.9027","2640","690","680.1","678.2","689.4"],["11/06/2018","0.55","563.9945","131237","695","685.6","689.4","693.2"],["12/06/2018","0.12","564.6455","56008","697","693","693.2","694"],["13/06/2018","0.86","569.5271","156519","700","697.7","694","700"],["14/06/2018","1.4","577.5004","24602","714.5","686.3","700","709.8"],["17/06/2018","2.04","589.2979","12075","727.8","716","709.8","724.3"],["18/06/2018","1.57","598.5728","2222","735.7","735.7","724.3","735.7"],["19/06/2018","-0.91","593.1217","18568","735.7","700.6","735.7","729"],["20/06/2018","-0.44","590.5182","179096","726","711.5","726","725.8"],["21/06/2018","0","590.5182","203","725.8","725.8","725.8","725.8"],["24/06/2018","0.01","590.5996","36293","726.1","725.5","725.8","725.9"],["25/06/2018","0","590.5996","0","725.9","725.9","725.9","725.9"],["26/06/2018","-0.39","588.3215","53638","723.3","718.2","720.8","723.1"],["27/06/2018","-0.17","587.3451","177","708.6","708.6","723.1","721.9"],["28/06/2018","0","587.3451","1090","721.9","721.9","721.9","721.9"],["01/07/2018","2.19","600.2001","2066","737.7","737.7","721.9","737.7"],["02/07/2018","-2.4","585.7992","36008","760.8","720","760.8","720"],["03/07/2018","0","585.7992","0","720","720","720","720"],["04/07/2018","-0.56","582.5447","2792","716","716","720","716"],["05/07/2018","0.42","584.9855","7665","719","719","716","719"],["08/07/2018","-4.77","557.0787","2205","684.7","684.7","719","684.7"],["09/07/2018","-0.15","556.2651","69468","710","675.6","684.7","683.7"],["10/07/2018","-0.26","554.8007","7385","683.7","680","683.7","681.9"],["11/07/2018","-0.23","553.4989","21832","681.9","680","681.9","680.3"],["12/07/2018","-0.1","552.9294","7693","680.3","678","680.3","679.6"],["15/07/2018","1.18","559.4382","75029","688","678","679.6","687.6"],["16/07/2018","-1.35","551.8717","10541","680.6","677","687.6","678.3"],["17/07/2018","-0.19","550.814","15010","677.1","677","678.3","677"],["18/07/2018","2.05","562.1231","57497","698","675","675.8","690.9"],["19/07/2018","-2.3","549.1869","2518","675","675","690.9","675"],["23/07/2018","-0.47","546.5832","58867","700","669.9","674.7","671.8"],["24/07/2018","0","546.5832","4938","671.8","671.8","671.8","671.8"],["25/07/2018","0.04","546.8273","15560","673","671.9","671.8","672.1"],["26/07/2018","0.24","548.1291","2237","683.1","672","672.1","673.7"],["29/07/2018","-0.03","547.9664","323","672.4","672.4","673.7","673.5"],["30/07/2018","4.94","575.0596","1979","706.8","706.8","673.5","706.8"],["31/07/2018","-0.17","574.0832","37963","708","680","706.8","705.6"],["01/08/2018","-0.95","568.6321","6486","700","698.4","705.6","698.9"],["02/08/2018","0.16","569.5271","5201","700","700","698.9","700"],["05/08/2018","0.27","571.0729","4478","704.1","700","700","701.9"],["06/08/2018","-0.27","569.5271","86041","700.2","698.1","701.9","700"],["07/08/2018","0","569.5271","531931","702.6","700","700","700"],["08/08/2018","2.77","585.311","9971","722","715","700","719.4"],["09/08/2018","-1.96","573.8392","10029","722","700","719.4","705.3"],["12/08/2018","-0.55","570.6661","2532","711.8","698.4","705.3","701.4"],["13/08/2018","-0.34","568.7134","33335","702.1","682.1","701.4","699"],["14/08/2018","1.62","577.9072","65788","715","699","699","710.3"],["15/08/2018","-0.75","573.5951","2249","705","705","710.3","705"],["16/08/2018","-0.45","570.9915","45814","720","699.9","705","701.8"],["19/08/2018","2.04","582.6261","6051","718.9","701.8","701.8","716.1"],["20/08/2018","1.17","589.4605","83839","729","718","716.1","724.5"],["21/08/2018","0.08","589.9487","44642","731.7","724.2","724.5","725.1"],["22/08/2018","-0.28","588.3215","403250","725.8","722","725.1","723.1"],["23/08/2018","0.4","590.6808","20080","730","723.1","723.1","726"],["26/08/2018","0.5","593.6099","27309","735","727.3","726","729.6"],["27/08/2018","1.82","604.4309","117666","744","734","729.6","742.9"],["28/08/2018","1.84","615.5774","144253","760.8","744","742.9","756.6"],["29/08/2018","1.08","622.2489","71303","766.8","755.7","756.6","764.8"],["30/08/2018","-0.04","622.0049","6491","768.4","760","764.8","764.5"],["02/09/2018","0.04","622.2489","117308","771.5","764.1","764.5","764.8"],["03/09/2018","1.61","632.2563","143717","788","764.1","764.8","777.1"],["04/09/2018","-0.27","630.5478","119923","799.2","770.8","777.1","775"],["05/09/2018","-0.01","630.4665","287700","785","772.4","775","774.9"],["06/09/2018","-4.56","601.746","21248","746.7","735","774.9","739.6"],["12/09/2018","-3.54","580.4293","22694","714.1","712.6","739.6","713.4"],["13/09/2018","0.01","580.5107","43233","715","713.4","713.4","713.5"],["16/09/2018","0","580.5107","24580","713.5","713.5","713.5","713.5"],["17/09/2018","0.55","583.6838","61407","720","713","713.5","717.4"],["20/09/2018","-0.33","581.7311","9681","715.1","715","715.1","715"],["25/09/2018","0.55","584.9042","18714","721.4","716.5","715","718.9"],["26/09/2018","0.6","588.4028","11882","726","718.9","718.9","723.2"],["27/09/2018","0.32","590.274","27285","726.9","725.2","723.2","725.5"],["02/10/2018","0.73","594.5863","12534","731.5","730.1","725.5","730.8"],["03/10/2018","2.59","609.9634","85906","750","747","730.8","749.7"],["04/10/2018","-0.6","606.3022","28251","760","728","755","745.2"],["07/10/2018","-0.47","603.4545","355","725","725","745.2","741.7"],["08/10/2018","0","603.4545","0","741.7","741.7","741.7","741.7"],["09/10/2018","-0.47","600.6069","12283","740","730","741.7","738.2"],["10/10/2018","-1.11","593.9353","23528","730.1","730","738.2","730"],["11/10/2018","-1.1","587.4264","58392","754.8","702.2","730","722"],["14/10/2018","4.11","611.5907","4946","751.7","751.7","722","751.7"],["15/10/2018","0","611.5907","0","751.7","751.7","751.7","751.7"],["16/10/2018","-5.1","580.4293","12784","743.8","705","751.7","713.4"],["17/10/2018","-0.53","577.3377","19016","713.4","702.3","713.4","709.6"],["18/10/2018","-0.14","576.5241","12740","710.3","702","709.6","708.6"],["21/10/2018","-0.1","575.9545","5833","708.6","702.4","708.6","707.9"],["22/10/2018","-0.86","570.9915","12204","702.1","701","707.9","701.8"],["23/10/2018","-0.11","570.3407","15493","705.9","701","701","701"],["24/10/2018","0.03","570.5033","13988","702.2","701","701","701.2"],["25/10/2018","0","570.5033","2018033","701.2","690.4","701","701.2"],["28/10/2018","0","570.5033","0","701.2","701.2","701.2","701.2"],["29/10/2018","0","570.5033","1004125","701.2","687","701.2","701.2"],["31/10/2018","-1.61","561.3095","5478","701.2","687","701.2","689.9"],["01/11/2018","0.03","561.4723","12988","691.7","690","689.9","690.1"],["04/11/2018","0.07","561.879","3207955","738","684","684","690.6"],["05/11/2018","3.17","579.6971","8400","738.9","703.8","690.6","712.5"],["06/11/2018","-0.35","577.6631","3422","710","710","712.5","710"],["07/11/2018","3.49","597.8407","4593","734.8","734.8","710","734.8"],["08/11/2018","-2.3","584.0906","11594","734.8","706.5","734.8","717.9"],["11/11/2018","0","584.0906","7","727","727","727","717.9"],["12/11/2018","-2.48","569.6084","3662","700.2","700","717.9","700.1"],["13/11/2018","0.26","571.0729","120027","702.1","700","700","701.9"],["14/11/2018","1.77","581.1617","40064","715","705","701.9","714.3"],["15/11/2018","0.76","585.5551","37207","720","718.4","714.3","719.7"],["18/11/2018","0","585.5551","1389","719.7","719.7","719.7","719.7"],["19/11/2018","0.04","585.7992","45419","722.2","720","719.7","720"],["20/11/2018","0.17","586.7756","404759","725.9","719.6","720","721.2"],["21/11/2018","-0.07","586.3688","16943","722","720","721.2","720.7"],["22/11/2018","-0.24","584.9855","4113","719","719","720.7","719"],["25/11/2018","0.14","585.7992","9670","720","720","719","720"],["26/11/2018","0","585.7992","1562","720","720","720","720"],["27/11/2018","0.06","586.1247","160","725","725","720","720.4"],["28/11/2018","-0.04","585.8806","1692","720","720","720.4","720.1"],["29/11/2018","-1.39","577.7445","2045","710","710","720.1","710.1"],["02/12/2018","0.06","578.0699","54218","710.8","705","710.1","710.5"],["03/12/2018","0.28","579.6971","55220","715","710","710.5","712.5"],["04/12/2018","0.58","583.033","15837","718","715","712.5","716.6"],["05/12/2018","0","583.033","93","716.6","716.6","716.6","716.6"],["06/12/2018","-3.66","561.7163","7263","690.4","690.4","716.6","690.4"],["09/12/2018","-1.51","553.2548","31315","683.6","680","690.4","680"],["10/12/2018","0","553.2548","884","680","680","680","680"],["11/12/2018","-0.99","547.8037","35932","682.9","669.7","680","673.3"],["12/12/2018","1.84","557.8923","37345","690.1","664.1","673.3","685.7"],["13/12/2018","-1.24","550.9767","21134","679.4","668.7","685.7","677.2"],["16/12/2018","-1.21","544.3051","5727","680","666.7","677.2","669"],["17/12/2018","1.21","550.8953","48822","689","660","689","677.1"],["18/12/2018","0.28","552.4412","19094","685","667.5","677.1","679"],["19/12/2018","-0.13","551.7089","5974","680","672.7","680","678.1"],["20/12/2018","-1.64","542.678","31208","679.7","660","678.1","667"],["23/12/2018","-1.08","536.8199","60452","666.7","640","667","659.8"],["24/12/2018","-3.64","517.2932","62057","645","625","636.8","635.8"],["25/12/2018","-2","506.9604","9564","659.8","606","635.8","623.1"],["26/12/2018","0.82","511.1098","39250","638.6","620.7","623.1","628.2"],["27/12/2018","6.64","545.0373","5587","669.9","669.9","628.2","669.9"],["30/12/2018","-1.28","538.0402","23424","670","625","625","661.3"],["31/12/2018","0.24","539.342","17932","670","661.3","661.3","662.9"],["01/01/2019","1.3","546.3392","7111","679.6","670","662.9","671.5"],["02/01/2019","2.96","562.5299","22645","729","679.6","671.5","691.4"],["03/01/2019","1.37","570.2105","8702","676.8","661.3","659.3","668.3"],["06/01/2019","0.1","570.8077","4395","669","669","668.3","669"],["07/01/2019","-0.84","566.0297","7907","666","661","669","663.4"],["08/01/2019","0","566.0297","78619","663.4","663.3","663.4","663.4"],["09/01/2019","0.63","569.6132","56233","672","660.2","663.4","667.6"],["10/01/2019","0.04","569.8692","50848","668.5","650","667.6","667.9"],["13/01/2019","0.16","570.8077","33336","672.9","667.9","667.9","669"],["14/01/2019","0.16","571.7462","26160","672.4","669","669","670.1"],["15/01/2019","1.07","577.8895","3068","677.3","677.3","670.1","677.3"],["16/01/2019","0.1","578.4868","7892","678","678","677.3","678"],["17/01/2019","1.18","585.3125","14742","689.1","680","685","686"],["20/01/2019","2.04","597.2576","32263","700","700","686","700"],["21/01/2019","1.8","608.0084","38151","718.7","700","700","712.6"],["22/01/2019","0.63","611.8478","1980","717.5","717.5","712.6","717.1"],["23/01/2019","0.01","611.9331","16489","717.5","717.1","717.1","717.2"],["24/01/2019","0.99","617.9911","63237","727.4","724.3","717.2","724.3"],["27/01/2019","-2.55","602.2064","10835","719","700","700","705.8"],["28/01/2019","1.11","608.8616","77754","719","690","705.8","713.6"],["29/01/2019","1.01","615.0048","19794","721","720","720","720.8"],["30/01/2019","-2.15","601.7798","7391","720.8","690.3","720.8","705.3"],["31/01/2019","0","601.7798","94637","728","705.3","705.3","705.3"],["03/02/2019","-2.17","588.7254","15656","690","690","705.3","690"],["04/02/2019","1.51","597.599","21152","721","695","690","700.4"],["05/02/2019","0.77","602.2064","23786","723","695","700.4","705.8"],["06/02/2019","0","602.2064","2774","705.8","705.8","705.8","705.8"],["07/02/2019","5.98","638.2125","91204","748","748","705.8","748"],["10/02/2019","-4.92","606.8138","16101","748","700","748","711.2"],["11/02/2019","-1.57","597.2576","47132","700.1","700","711.2","700"],["12/02/2019","4.27","622.7691","5255","733","725","700","729.9"],["13/02/2019","1.79","633.9464","2965","743","743","729.9","743"],["14/02/2019","0","633.9464","51378","743","743","743","743"],["17/02/2019","-0.79","628.9123","533","720.7","720.7","743","737.1"],["18/02/2019","0","628.9123","582","737.1","737.1","737.1","737.1"],["19/02/2019","-4.56","600.244","18785","705.1","700.5","737.1","703.5"],["20/02/2019","0.07","600.6706","43847","720","700","703.5","704"],["21/02/2019","2.27","614.3222","145584","720","720","720","720"],["24/02/2019","-0.13","613.5543","84","698.4","698.4","720","719.1"],["25/02/2019","0","613.5543","2682","719.1","719.1","719.1","719.1"],["26/02/2019","-1.67","603.3155","18271","717","700","719.1","707.1"],["27/02/2019","1.82","614.3222","72206","720.4","707.1","707.1","720"],["28/02/2019","-0.86","609.0323","5982","720.1","700","720","713.8"],["03/03/2019","3.21","628.5711","5002","736.7","713.8","713.8","736.7"],["04/03/2019","0","628.5711","1827","736.7","736.7","736.7","736.7"],["05/03/2019","0","628.5711","1915","736.7","736.7","736.7","736.7"],["06/03/2019","-2.21","614.6635","7103","720.4","720.3","736.7","720.4"],["07/03/2019","0.12","615.4314","35287","733.9","720","720.4","721.3"],["10/03/2019","-4.34","588.7254","8315","690.1","690","721.3","690"],["11/03/2019","4.43","614.8341","57909","725","690","690","720.6"],["12/03/2019","0.49","617.8204","1055","727.3","727.3","720.6","724.1"],["13/03/2019","-0.55","614.4075","22446","728.3","720","724.1","720.1"],["14/03/2019","0.36","616.6259","742","727.2","727.2","720.1","722.7"],["17/03/2019","0","616.6259","1727","722.7","722.7","722.7","722.7"],["18/03/2019","0.8","621.5746","21404","734","722.7","722.7","728.5"],["19/03/2019","0.4","624.049","1669","732","732","728.5","731.4"],["20/03/2019","-1.46","614.9195","2695","727.8","720.1","731.4","720.7"],["24/03/2019","-0.8","609.9708","25084","720.4","700","720.7","714.9"],["25/03/2019","0.77","614.6635","34609","729.2","720","720","720.4"],["26/03/2019","0.4","617.1379","721","728.7","728.7","720.4","723.3"],["27/03/2019","-3.15","597.6844","161855","720","700","720","700.5"],["28/03/2019","-2.84","580.7051","162517","700","680","700.5","680.6"],["31/03/2019","-0.07","580.2785","197774","680.1","680","680.6","680.1"],["01/04/2019","5.13","610.0561","7279","715","715","680.1","715"],["02/04/2019","0","610.0561","8451","715","715","715","715"],["03/04/2019","0","610.0561","9438","715","715","715","715"],["04/04/2019","1.1","616.7966","27788","722.9","722.9","715","722.9"],["07/04/2019","0","616.7966","4345","722.9","722.9","722.9","722.9"],["08/04/2019","-2.35","602.2916","15212","709.7","705","722.9","705.9"],["10/04/2019","0.51","605.3634","3817","713.5","705","705.9","709.5"],["11/04/2019","0.38","607.6671","1058","714.8","714.8","709.5","712.2"],["14/04/2019","0.28","609.3735","1623","714.8","714.8","712.2","714.2"],["15/04/2019","0.08","609.8855","2266","714.8","714.8","714.2","714.8"],["16/04/2019","0.78","614.6635","151503","723","715","714.8","720.4"],["17/04/2019","-0.06","614.3222","34980","720.4","720","720.4","720"],["18/04/2019","0.42","616.8819","41955","723","720","720","723"],["21/04/2019","-0.55","613.469","1673","718","718","723","719"],["22/04/2019","0","613.469","2171","719","719","719","719"],["23/04/2019","0.78","618.247","3681","727","723","719","724.6"],["24/04/2019","0.26","619.8681","1679","727","727","724.6","726.5"],["28/04/2019","0.76","624.561","2950","733","729","729","732"],["29/04/2019","0.14","625.4142","2052","733","733","732","733"],["30/04/2019","0","625.4142","1385","733","733","733","733"],["01/05/2019","1.9","637.274","3630","746.9","746.9","733","746.9"],["02/05/2019","-3.33","616.0286","16620","722","722","746.9","722"],["05/05/2019","2.08","628.827","2226","737","737","737","737"],["06/05/2019","-2.29","614.4075","12681","720.3","720","737","720.1"],["07/05/2019","0","614.4075","1109","720.1","720.1","720.1","720.1"],["12/05/2019","0","614.4075","1498","720.1","720.1","720.1","720.1"],["13/05/2019","0","614.4075","6524","720.2","720.1","720.1","720.1"],["14/05/2019","0.04","614.6635","65902","730","720","720","720.4"],["15/05/2019","0.26","616.2847","394","730","730","720.4","722.3"],["16/05/2019","0.37","618.5884","730","729.5","729.5","722.3","725"],["19/05/2019","-0.41","616.0286","3133","722","722","725","722"],["20/05/2019","1.72","626.6087","16150","745","722","722","734.4"],["21/05/2019","0","626.6087","1080","734.4","734.4","734.4","734.4"],["22/05/2019","0","626.6087","4480","734.4","734.4","734.4","734.4"],["23/05/2019","0","626.6087","984","734.4","734.4","734.4","734.4"],["26/05/2019","-0.41","624.049","12039","734.4","720.9","734.4","731.4"],["27/05/2019","-0.46","621.148","5125","731.6","722.6","731.4","728"],["28/05/2019","0.04","621.4039","110","733.7","733.7","728","728.3"],["29/05/2019","-0.26","619.7828","19323","727","726.3","728.3","726.4"],["30/05/2019","2.53","635.4823","4715","744.9","744.8","726.4","744.8"],["02/06/2019","0","635.4823","417","744.8","744.8","744.8","744.8"],["03/06/2019","-2.63","618.7589","11016","744.6","720","720","725.2"],["04/06/2019","-0.57","615.2608","1940","721.1","721.1","725.2","721.1"],["05/06/2019","0.06","615.602","12172","722","721.1","721.1","721.5"],["06/06/2019","0.06","615.9433","11868","722.9","721","721.5","721.9"],["10/06/2019","0.3","617.8204","15677","729.9","721.1","721.9","724.1"],["11/06/2019","-0.57","614.3222","274884","722.1","720","724.1","720"],["12/06/2019","-0.03","614.1515","97408","720.3","709.9","720","719.8"],["13/06/2019","0","614.1515","2260","719.8","719.8","719.8","719.8"],["16/06/2019","0","614.1515","7889","719.8","719.8","719.8","719.8"],["17/06/2019","1.42","622.8544","7300","730","730","719.8","730"],["18/06/2019","-0.01","622.7691","11226","730","729.9","730","729.9"],["19/06/2019","0.01","622.8544","12176","730","729.9","729.9","730"],["20/06/2019","0","622.8544","2241","730","730","730","730"],["23/06/2019","-1.95","610.7386","29219","724.9","710","730","715.8"],["24/06/2019","-1.91","599.0495","5511","702.1","702","715.8","702.1"],["25/06/2019","0.13","599.8174","22263","739.5","700","702.1","703"],["26/06/2019","5.09","630.3628","3310","738.8","738.8","703","738.8"],["27/06/2019","-3.22","610.0561","25432","733.9","700.2","738.8","715"],["30/06/2019","-2.08","597.343","19141","700.1","700.1","715","700.1"],["01/07/2019","0.07","597.7696","74911","739","700","700.1","700.6"],["02/07/2019","1.38","606.0459","24556","713","700","700.6","710.3"],["03/07/2019","3.87","629.5096","1763","744","744","744","737.8"],["04/07/2019","-3.09","610.0561","1601","737.8","708.3","737.8","715"],["07/07/2019","-3.15","590.8585","40088","700","690.1","715","692.5"],["08/07/2019","-0.29","589.152","24264","694","690","692.5","690.5"],["09/07/2019","1.54","598.1962","5911","704.6","690","690","701.1"],["10/07/2019","-2.62","582.4969","66315","706","681","701.1","682.7"],["11/07/2019","-0.56","579.2546","462371","714","676.9","682.7","678.9"],["14/07/2019","5.23","609.5441","2829","714.4","714.4","714.4","714.4"],["15/07/2019","-1.96","597.599","15653","714.8","693.1","714.4","700.4"],["16/07/2019","1.37","605.79","355613","714.6","699","714.6","710"],["17/07/2019","-0.35","603.6568","582","701.2","701.2","710","707.5"],["18/07/2019","-0.21","602.377","2471","706","706","707.5","706"],["21/07/2019","0.57","605.79","99656","710","710","706","710"],["22/07/2019","0","605.79","3550","710","710","710","710"],["23/07/2019","-2.82","588.7254","24192","690.2","689.9","710","690"],["24/07/2019","0.54","591.8824","16032","700","678.9","690","693.7"],["25/07/2019","-0.37","589.664","12199","699.9","678.9","693.7","691.1"],["28/07/2019","0","589.664","325","691.1","691.1","691.1","691.1"],["29/07/2019","-1.27","582.1557","30206","700","656.6","691.1","682.3"],["30/07/2019","3.33","601.5239","4153","710","677.1","682.3","705"],["31/07/2019","0","601.5239","190","705","705","705","705"],["01/08/2019","-3.12","582.7529","37895","715","681","705","683"],["04/08/2019","-2.12","570.381","3677","718.9","666","718.9","668.5"],["05/08/2019","0.12","571.0637","15260","685.1","666","683","669.3"],["06/08/2019","-0.04","570.8077","6978","700","669","669.3","669"],["07/08/2019","-1.66","561.3369","31382","669","657","669","657.9"],["08/08/2019","2.43","574.9885","15816","729","667","667","673.9"],["12/08/2019","-4.29","550.3303","57926","723.8","645","673.9","645"],["13/08/2019","-0.71","546.4055","7621","702","640","645","640.4"],["14/08/2019","-0.45","543.931","29051","697.8","631","640.4","637.5"],["15/08/2019","0.03","544.1017","13","666","666","666","637.7"],["18/08/2019","4.44","568.248","4202","666","666","666","666"],["19/08/2019","0","568.248","6753","666","666","666","666"],["20/08/2019","0","568.248","833","666","666","666","666"],["21/08/2019","0","568.248","153","666","666","666","666"],["22/08/2019","-2.4","554.5964","6182","650","650","666","650"],["25/08/2019","-1.54","546.0642","4819","643.5","600.2","650","640"],["26/08/2019","1.39","553.6579","2038","648.9","648.9","640","648.9"],["27/08/2019","0","553.6579","960","648.9","648.9","648.9","648.9"],["28/08/2019","-1","548.1119","35859","650","639.9","648.9","642.4"],["29/08/2019","1.17","554.5111","3964","649.9","649.9","642.4","649.9"],["01/09/2019","0","554.5111","1267","649.9","649.9","649.9","649.9"],["02/09/2019","0","554.5111","214","649.9","649.9","649.9","649.9"],["03/09/2019","1.92","565.1765","4133","709","649.9","649.9","662.4"],["04/09/2019","-7.91","520.4674","12767","610","610","662.4","610"],["05/09/2019","1.3","527.2079","243897","664.8","615","610","617.9"],["08/09/2019","0.47","529.6823","139","660","660","660","620.8"],["09/09/2019","4.7","554.5964","118756","654","639.8","654","650"],["10/09/2019","-4.52","529.5116","1820","619","619","650","620.6"],["11/09/2019","-0.47","527.0373","9297","670","617.1","670","617.7"],["12/09/2019","0.05","527.2932","19966","648.4","617","617.7","618"],["15/09/2019","0.1","527.8052","6551","671","618.1","618","618.6"],["16/09/2019","-0.1","527.2932","49181","618.6","617","618.6","618"],["18/09/2019","3.74","547.0028","1518","648.8","618","618","641.1"],["19/09/2019","0","547.0028","410","641.1","641.1","641.1","641.1"],["22/09/2019","-2.82","531.5594","41804","647","622","647","623"],["23/09/2019","-0.24","530.2795","17372","647","618","647","621.5"],["24/09/2019","-0.92","525.4161","98050","623","615","623","615.8"],["25/09/2019","-1.43","517.9078","79390","623","606","623","607"],["26/09/2019","-1.22","511.5938","73830","623","597","623","599.6"],["02/10/2019","2.15","522.6005","19858","630","598","630","612.5"],["03/10/2019","-0.8","518.4196","48697","629.9","588.1","629.9","607.6"],["06/10/2019","0.23","519.6142","132","629.8","629.8","607.6","609"],["07/10/2019","2.94","534.8869","7454","627","626.9","627","626.9"],["10/10/2019","-0.99","529.5969","21526","626.9","620.6","626.9","620.7"],["15/10/2019","-0.23","528.4024","113","597","597","620.7","619.3"],["16/10/2019","0.13","529.085","1099","620.7","620.7","619.3","620.1"],["17/10/2019","0","529.085","322","620.1","620.1","620.1","620.1"],["22/10/2019","0.24","530.3648","26531","622","615","620.1","621.6"],["23/10/2019","0","530.3648","1305","621.6","621.6","621.6","621.6"],["24/10/2019","0.27","531.8153","98731","642.4","606","621.6","623.3"],["27/10/2019","0","531.8153","268","623.3","623.3","623.3","623.3"],["28/10/2019","-0.02","531.73","32787","623.4","623","623.3","623.2"],["29/10/2019","0","531.73","199","623.2","623.2","623.2","623.2"],["30/10/2019","-0.05","531.4741","9911","623","622.9","623.2","622.9"],["31/10/2019","0","531.4741","990","622.9","622.9","622.9","622.9"],["03/11/2019","2.42","544.3577","3318","638","638","622.9","638"],["04/11/2019","0","544.3577","1212","638","638","638","638"],["05/11/2019","-1.03","538.7265","521","638","613","638","631.4"],["06/11/2019","0","538.7265","101","631.4","631.4","631.4","631.4"],["07/11/2019","0.05","538.9824","42497","633.9","610.8","631.4","631.7"],["10/11/2019","0.66","542.5659","50128","636","618","631.7","635.9"],["11/11/2019","0","542.5659","261","635.9","635.9","635.9","635.9"],["12/11/2019","0","542.5659","1901","635.9","635.9","635.9","635.9"],["13/11/2019","0","542.5659","4267","635.9","635.9","635.9","635.9"],["14/11/2019","-4.1","520.2967","16141","609.8","609.8","635.9","609.8"],["17/11/2019","-1.64","511.7645","51781","607.4","599.8","609.8","599.8"],["18/11/2019","0.8","515.86","57230","630","600","599.8","604.6"],["19/11/2019","2.56","529.085","146504","635.9","607.6","607.6","620.1"],["20/11/2019","-0.16","528.2318","921","618","618","620.1","619.1"],["21/11/2019","1.99","538.7265","14812","634.8","620","619.1","631.4"],["24/11/2019","-0.63","535.3135","11444","629.8","616.1","631.4","627.4"],["25/11/2019","0.4","537.4466","1903","630","630","627.4","629.9"],["26/11/2019","-0.19","536.4227","128","611.2","611.2","629.9","628.7"],["27/11/2019","0.03","536.5934","6642","629","628.9","628.7","628.9"],["28/11/2019","7.73","578.0601","569048","696","610","610","677.5"],["01/12/2019","1.9","589.0667","69783","700","677.5","700","690.4"],["02/12/2019","-1.67","579.2546","47078","690.4","646.9","690.4","678.9"],["03/12/2019","-0.68","575.3299","47361","675","670.9","678.9","674.3"],["04/12/2019","-1.16","568.6746","10964","675","660.1","674.3","666.5"],["05/12/2019","-2.47","554.6476","34472","628.5","610.7","628.5","613"],["08/12/2019","7.26","594.9115","15123","669.5","616","613","657.5"],["09/12/2019","3.04","613.0077","10169","678.8","677","678.8","677.5"],["10/12/2019","0.41","615.5412","22667","688","664","678","680.3"],["11/12/2019","0.79","620.4271","13495","700","650.3","680.3","685.7"],["12/12/2019","1.75","631.2848","52505","699","686","685.7","697.7"],["15/12/2019","0.01","631.3753","684","698","698","697.7","697.8"],["16/12/2019","0","631.3753","1040","697.8","697.8","697.8","697.8"],["17/12/2019","0","631.3753","0","697.8","697.8","697.8","697.8"],["18/12/2019","0","631.3753","5575","697.8","697.8","697.8","697.8"],["19/12/2019","-0.4","628.8418","3996","695","695","697.8","695"],["22/12/2019","0","628.8418","7138","695","695","695","695"],["23/12/2019","-2.24","614.7268","33095","695.9","633.1","695","679.4"],["24/12/2019","1.56","624.3178","20577","693","676","676","690"],["25/12/2019","-1.38","615.7221","72176","693","680","690","680.5"],["26/12/2019","0.59","619.3413","116174","690","680","680.5","684.5"],["29/12/2019","0.85","624.5893","80679","695","690","684.5","690.3"],["30/12/2019","0.54","627.937","3040","694","694","690.3","694"],["31/12/2019","0","627.937","2242","694","694","694","694"],["01/01/2020","0.63","631.9182","52937","707.4","680","694","698.4"],["02/01/2020","-1.73","620.97","19114","717","672","698.4","686.3"],["05/01/2020","3.45","642.414","2840","710","710","686.3","710"],["06/01/2020","0","642.414","0","710","710","710","710"],["07/01/2020","0","642.414","2130","710","710","710","710"],["08/01/2020","0","642.414","0","710","710","710","710"],["09/01/2020","-1.17","634.904","32813","710","650","710","701.7"],["12/01/2020","1.18","642.414","36665","710.1","710","701.7","710"],["13/01/2020","0","642.414","3231","710","710","710","710"],["14/01/2020","-1.62","632.0087","58979","715","680","710","698.5"],["15/01/2020","0.64","636.0803","32432","720","681.3","698.5","703"],["16/01/2020","0.97","642.233","5770","710","709.5","703","709.8"],["19/01/2020","0","642.233","901","709.8","709.8","709.8","709.8"],["20/01/2020","0","642.233","22188","709.8","709.8","709.8","709.8"],["21/01/2020","0","642.233","50","709.8","709.8","709.8","709.8"],["22/01/2020","0","642.233","660","709.8","709.8","709.8","709.8"],["23/01/2020","-0.48","639.1566","5580","708.7","705","709.8","706.4"],["26/01/2020","-1.71","628.2084","38472","706","683.6","706.4","694.3"],["27/01/2020","-0.76","623.413","40540","710","670","694.3","689"],["28/01/2020","-0.42","620.7891","35024","705","674.1","689","686.1"],["29/01/2020","-0.96","614.8173","13066","686.1","673.8","686.1","679.5"],["30/01/2020","-0.32","612.8267","30249","698.8","672.7","673.8","677.3"],["02/02/2020","0","612.8267","5662","677.3","677.3","677.3","677.3"],["03/02/2020","-3.04","594.1876","26654","677","650","677.3","656.7"],["04/02/2020","7.42","638.2519","6087","734","656.7","656.7","705.4"],["05/02/2020","1.63","648.6571","19765","729.9","705","705.4","716.9"],["06/02/2020","1.67","659.5148","45416","730","716","716.9","728.9"],["09/02/2020","0","659.5148","969","728.9","728.9","728.9","728.9"],["10/02/2020","0","659.5148","897","728.9","728.9","728.9","728.9"],["11/02/2020","-3.25","638.0709","121222","725","669","728.9","705.2"],["12/02/2020","-1.63","627.6656","13631","705","689.4","705.2","693.7"],["13/02/2020","0.85","633.0039","52981","720","685.1","705","699.6"],["16/02/2020","-0.13","632.1897","13499","706.9","694","699.6","698.7"],["17/02/2020","0.03","632.3705","15","725","725","725","698.9"],["18/02/2020","1.3","640.6044","11413","725","685.1","698.9","708"],["19/02/2020","-2.23","626.3084","18903","711.9","685.2","711.9","692.2"],["20/02/2020","1.1","633.1849","7502","710","685.3","700","699.8"],["23/02/2020","-2.21","619.1604","98311","694.9","674","699.8","684.3"],["24/02/2020","-1.27","611.2886","60297","699","660.2","684.3","675.6"],["25/02/2020","-2.37","596.8116","69361","695","650.1","695","659.6"],["26/02/2020","-0.89","591.4733","9459","720","653","659.6","653.7"],["27/02/2020","-0.03","591.2923","19","635","635","653.7","653.5"],["01/03/2020","-1.18","584.3253","22443","648.1","635","653.5","645.8"],["03/03/2020","-0.88","579.1679","76454","659","640","645.8","640.1"],["04/03/2020","-0.61","575.6392","36881","640.1","626","640.1","636.2"],["05/03/2020","-4.42","550.214","109818","625","606","636.2","608.1"],["08/03/2020","-3.37","531.6654","71689","600","555.2","608.1","587.6"],["09/03/2020","-7.64","491.0395","105979","565","535.7","587.6","542.7"],["11/03/2020","-7.59","453.7614","90775","535.7","498","542.7","501.5"],["12/03/2020","-13.26","393.5917","310754","477","435","477","435"],["15/03/2020","-4.67","375.224","13975","416.2","413.1","416.2","414.7"],["16/03/2020","-1.93","367.9855","15973","415","402","414.7","406.7"],["17/03/2020","-0.64","365.633","1398","406.7","381.3","406.7","404.1"],["18/03/2020","-0.79","362.7377","8503","424.2","355.7","424.2","400.9"],["19/03/2020","-0.2","362.0138","3433","400.9","400","400.9","400.1"],["22/03/2020","-0.12","361.5614","12974","412","387.9","410","399.6"],["23/03/2020","0","361.5614","388","399.6","399.6","399.6","399.6"],["24/03/2020","10.71","400.2872","42698","450","420","420","442.4"],["25/03/2020","4.36","417.75","34251","463.1","455.6","442.4","461.7"],["26/03/2020","4.29","435.6652","27526","498","480","480","481.5"],["29/03/2020","-1.23","430.3269","38592","510","469.9","480","475.6"],["30/03/2020","5.19","452.6757","35452","510","480","475.6","500.3"],["31/03/2020","6.94","484.0725","76243","535","534.9","500.3","535"],["01/04/2020","1.27","490.2252","48869","554","535","535","541.8"],["02/04/2020","0.44","492.3967","50865","554.6","525","541.8","544.2"],["05/04/2020","5.33","518.6362","40716","575.9","507","544.2","573.2"],["06/04/2020","2.01","529.0415","72680","599","573.2","576.7","584.7"],["07/04/2020","4.31","551.8426","67271","620","598","608","609.9"],["12/04/2020","8.39","598.1689","24029","700","620.1","700","661.1"],["13/04/2020","-5.57","564.8719","86963","625","610","661.1","624.3"],["16/04/2020","0.72","568.9435","26804","636","622","624.3","628.8"],["19/04/2020","5.03","597.5355","40708","675","651","675","660.4"],["20/04/2020","1.59","607.036","46836","675.1","662.2","660.4","670.9"],["21/04/2020","-0.72","602.6929","14934","670.9","662.1","670.9","666.1"],["22/04/2020","1.08","609.2075","15493","676","666.1","666.1","673.3"],["23/04/2020","0.18","610.2932","7157","675","665.6","675","674.5"],["26/04/2020","-3.88","586.5873","38320","654.3","630","674.5","648.3"],["27/04/2020","1.82","597.264","23262","661.2","648.3","648.3","660.1"],["30/04/2020","0.18","598.3497","98148","680","660","660.1","661.3"],["03/05/2020","-0.89","593.0114","1728","654.6","654.6","661.3","655.4"],["04/05/2020","-0.29","591.2923","12175","655","647","655.4","653.5"],["05/05/2020","-0.78","586.6778","49880","660.5","647","653.5","648.4"],["06/05/2020","-0.31","584.8681","30542","680","630","680","646.4"],["07/05/2020","-2.54","570.0293","288307","637","620","646.4","630"],["10/05/2020","0.32","571.8389","16786","632","630","630","632"],["11/05/2020","-1.9","560.9812","864204","632","620","632","620"],["12/05/2020","0","560.9812","432330","632","619.9","620","620"],["13/05/2020","0","560.9812","6349","620","620","620","620"],["14/05/2020","-1.61","551.9331","167813","620","610","620","610"],["17/05/2020","3.69","572.2913","7191","640.5","628.3","610","632.5"],["18/05/2020","0.9","577.4487","1491","639.9","639.9","632.5","638.2"],["19/05/2020","0.75","581.7918","17849","645","638.2","638.2","643"],["20/05/2020","-0.02","581.7013","5015","643","610","643","642.9"],["21/05/2020","0","581.7013","373","642.9","642.9","642.9","642.9"],["24/05/2020","-1.35","573.8295","3526","642.9","612","642.9","634.2"],["25/05/2020","0","573.8295","761","634.2","634.2","634.2","634.2"],["26/05/2020","-4.15","550.033","48076","634.2","603","634.2","607.9"],["27/05/2020","-2.86","534.2894","38291","607.9","580","607.9","590.5"],["31/05/2020","-1.03","528.77","6896","598","577.1","590.5","584.4"],["01/06/2020","0.31","530.3987","211","604","577.8","577.8","586.2"],["02/06/2020","0.65","533.837","9593","590.1","590","586.2","590"],["03/06/2020","-2.76","519.0886","144895","580.2","572.2","590","573.7"],["04/06/2020","3.26","536.0085","11931","598","580","573.7","592.4"],["08/06/2020","-0.24","534.7418","49168","608.2","570","592.4","591"],["09/06/2020","-0.83","530.3082","14511","588","571","591","586.1"],["10/06/2020","0.26","531.6654","339","595","595","586.1","587.6"],["11/06/2020","-0.53","528.8605","712","587.4","578.7","587.6","584.5"],["14/06/2020","-2.02","518.1838","16544","584.5","570.4","584.5","572.7"],["15/06/2020","-1.47","510.5834","11557","565","564","572.7","564.3"],["16/06/2020","0.43","512.7549","7979","588.8","556","564.3","566.7"],["17/06/2020","3.39","530.1273","22322","589","572.6","566.7","585.9"],["18/06/2020","0.2","531.213","250","595.5","585.9","585.9","587.1"],["21/06/2020","0","531.213","1844","587.1","587.1","587.1","587.1"],["22/06/2020","3.93","552.1141","26446","617.9","600","587.1","610.2"],["23/06/2020","0.03","552.2951","21674","618.5","610.2","610.2","610.4"],["24/06/2020","0","552.2951","177","610.4","610.4","610.4","610.4"],["25/06/2020","0","552.2951","13697","610.4","610.4","610.4","610.4"],["28/06/2020","-6.85","514.4741","39640","588.1","560.1","610.4","568.6"],["29/06/2020","1.39","521.622","9992","596.5","560","568.6","576.5"],["30/06/2020","1.7","530.4891","414","627","627","576.5","586.3"],["01/07/2020","-0.36","528.589","153623","590.1","584","586.3","584.2"],["02/07/2020","-1.22","522.1649","60783","600","570","584.2","577.1"],["05/07/2020","0","522.1649","519","577.1","577.1","577.1","577.1"],["06/07/2020","-0.35","520.3553","224","560","560","577.1","575.1"],["07/07/2020","-0.26","518.9981","231","563","563","575.1","573.6"],["08/07/2020","-1.03","513.6597","8924","573.6","563","573.6","567.7"],["09/07/2020","0.35","515.4693","6631","569.9","567.7","567.7","569.7"],["12/07/2020","-2.47","502.7116","10373","555.6","555.6","569.7","555.6"],["13/07/2020","0","502.7116","117","555.6","555.6","555.6","555.6"],["14/07/2020","0","502.7116","644","555.6","555.6","555.6","555.6"],["15/07/2020","5.15","528.589","3541","584.8","584.1","555.6","584.2"],["16/07/2020","-2.24","516.7361","5374","571.1","571","584.2","571.1"],["19/07/2020","0","516.7361","70632","571.1","571","571.1","571.1"],["20/07/2020","1.84","526.2365","3909","583.5","581","583.5","581.6"],["21/07/2020","-1.82","516.6456","41585","588","571","581.6","571"],["22/07/2020","-0.21","515.5598","25277","571","565","571","569.8"],["23/07/2020","0","515.5598","97","569.8","569.8","569.8","569.8"],["26/07/2020","0","515.5598","11","569.8","569.8","569.8","569.8"],["27/07/2020","1.53","523.4317","13270","581.2","572.3","569.8","578.5"],["28/07/2020","0","523.4317","58","578.5","578.5","578.5","578.5"],["29/07/2020","1.64","532.0274","3169","588","588","578.5","588"],["02/08/2020","-1.39","524.6079","17207","586","563","588","579.8"],["03/08/2020","1.03","530.0368","2097","585.8","585.8","579.8","585.8"],["04/08/2020","-1.01","524.6984","3990","580","579.8","585.8","579.9"],["05/08/2020","-1.31","517.8218","15933","579.9","563.1","579.9","572.3"],["06/08/2020","0.98","522.8888","95290","580","563.1","572.3","577.9"],["09/08/2020","-0.12","522.2554","13236","577.9","575","577.9","577.2"],["10/08/2020","-1.65","513.6597","2679","576.6","565.2","577.2","567.7"],["11/08/2020","1.07","519.179","3282","575.4","569","567.7","573.8"],["12/08/2020","1.08","524.7889","3318","580","580","573.8","580"],["13/08/2020","-0.28","523.3412","33661","580","575","580","578.4"],["16/08/2020","0.31","524.9698","9057","581","580","580","580.2"],["17/08/2020","0.72","528.77","29344","595.6","583","580.2","584.4"],["18/08/2020","1.52","536.8229","9332","598.3","589","584.4","593.3"],["19/08/2020","0","536.8229","32361","593.5","593.3","593.3","593.3"],["20/08/2020","-1.74","527.5033","2157","593.3","583","593.3","583"],["23/08/2020","0.02","527.5938","22262","583.3","583","583","583.1"],["24/08/2020","0","527.5938","2781","583.1","583.1","583.1","583.1"],["25/08/2020","0.36","529.4939","7104","596.6","583.1","583.1","585.2"],["26/08/2020","10.25","583.7824","261831","663","640","661","645.2"],["27/08/2020","0.14","584.5967","59220","655.2","645","645.2","646.1"],["30/08/2020","0.02","584.6872","51310","650","646","646.1","646.2"],["31/08/2020","0","584.6872","6248","646.2","646.1","646.2","646.2"],["01/09/2020","0.74","589.0303","132714","657","639.6","646.2","651"],["02/09/2020","5.05","618.7984","79565","689.9","651","651","683.9"],["03/09/2020","-6.68","577.4487","114741","683.7","623","683.7","638.2"],["06/09/2020","-2.88","560.8002","39833","638.2","615.6","620","619.8"],["07/09/2020","-0.69","556.9096","26889","625","610","619.8","615.5"],["08/09/2020","-0.62","553.4713","19151","617.1","596.5","615.5","611.7"],["09/09/2020","-0.1","552.9285","34987","611.7","596","611.7","611.1"],["10/09/2020","0.1","553.4713","14184","611.7","611.1","611.1","611.7"],["13/09/2020","0","553.4713","59115","611.8","611.7","611.7","611.7"],["14/09/2020","1.01","559.0811","10152","624","611.7","611.7","617.9"],["15/09/2020","2.01","570.3007","2736","630.3","630.3","617.9","630.3"],["16/09/2020","-1.24","563.2432","1054","630.3","616","630.3","622.5"],["17/09/2020","-0.67","559.4431","15772","620","611","622.5","618.3"],["21/09/2020","-2.81","543.6994","18317","601.4","600","600","600.9"],["22/09/2020","4.13","566.1386","25130","640","600","600","625.7"],["23/09/2020","2.49","580.2536","11057","641.7","640.4","641.7","641.3"],["24/09/2020","0.39","582.5156","126196","646.9","638.9","645.1","643.8"],["29/09/2020","2","594.1876","270749","660","645","643.8","656.7"],["30/09/2020","0.5","597.1735","19675","660","660","656.7","660"],["01/10/2020","-2.42","582.6966","31723","644","644","660","644"],["04/10/2020","2.16","595.2735","6178","658","644","644","657.9"],["05/10/2020","2.55","610.4742","11470","680","658.5","657.9","674.7"],["06/10/2020","0.96","616.3555","7405","687","680","680","681.2"],["07/10/2020","0.25","617.8937","10564","690","657","681.2","682.9"],["08/10/2020","-0.29","616.0841","417","682.9","666","682.9","680.9"],["11/10/2020","0.03","616.265","18818","682","680.9","680.9","681.1"],["12/10/2020","-2.51","600.7927","11767","673","661","681.1","664"],["13/10/2020","0","600.7927","2078","664","664","664","664"],["14/10/2020","0.65","604.6835","18071","675","650","664","668.3"],["15/10/2020","0","604.6835","835","668.3","668.3","668.3","668.3"],["18/10/2020","2.26","618.3461","39796","690","674.9","674.9","683.4"],["19/10/2020","0.18","619.4318","1562","685","685","683.4","684.6"],["20/10/2020","-1.37","610.9266","5692","685.4","672","684.6","675.2"],["21/10/2020","4.71","639.6995","3443","707","707","675.2","707"],["22/10/2020","-1.63","629.2943","48813","706.9","688","707","695.5"],["25/10/2020","0","629.2943","570","695.5","695.5","695.5","695.5"],["26/10/2020","-0.07","628.8418","2488","695","695","695.5","695"],["27/10/2020","-0.36","626.5798","3047","695","681.5","695","692.5"],["28/10/2020","-0.38","624.2273","22227","692.5","685.5","692.5","689.9"],["29/10/2020","0.26","625.8559","34507","692.5","689.9","689.9","691.7"],["01/11/2020","0.64","629.8372","55884","712","688.5","691.7","696.1"],["02/11/2020","1.68","640.4234","57406","710","700.1","696.1","707.8"],["03/11/2020","0","640.4234","418","707.8","707.8","707.8","707.8"],["04/11/2020","0","640.4234","538","707.8","707.8","707.8","707.8"],["05/11/2020","-0.96","634.2707","7115","701","701","707.8","701"],["08/11/2020","-2.6","617.8032","25995","690","679.9","701","682.8"],["09/11/2020","0.13","618.6175","30930","690","675","682.8","683.7"],["10/11/2020","-1.55","609.0266","9591","683.7","672.8","683.7","673.1"],["11/11/2020","0.37","611.2886","17472","676.2","675","673.1","675.6"],["12/11/2020","-0.19","610.1123","54914","676","670","675.6","674.3"],["15/11/2020","0.34","612.1933","33299","683","674.3","674.3","676.6"],["16/11/2020","1.98","624.3178","12647","690","689.9","676.6","690"],["17/11/2020","0","624.3178","276","690","690","690","690"],["18/11/2020","1.41","633.0944","26436","730","689.9","690","699.7"],["19/11/2020","0.01","633.1849","22052","700.2","699.7","699.7","699.8"],["22/11/2020","0","633.1849","161","699.8","699.8","699.8","699.8"],["23/11/2020","-0.43","630.4705","59853","708.8","671","699.8","696.8"],["24/11/2020","0.79","635.4469","47762","710","696.7","696.8","702.3"],["25/11/2020","2.82","653.3621","127227","746.2","713","730","722.1"],["26/11/2020","2.16","667.4772","102539","751","735","722.1","737.7"],["29/11/2020","1.56","677.8824","95149","754.9","731","737.7","749.2"],["30/11/2020","-0.47","674.7157","27204","750.6","740","749.2","745.7"],["01/12/2020","-1.62","663.7675","49346","746.9","708","745.7","733.6"],["02/12/2020","-0.26","662.0483","9139","733.6","731.5","733.6","731.7"],["03/12/2020","-0.94","655.8051","17838","733","720","731.7","724.8"],["06/12/2020","1.21","663.7675","28082","733.6","724.8","724.8","733.6"],["07/12/2020","1.54","673.9918","31182","751.8","733.6","733.6","744.9"],["08/12/2020","0.58","677.8824","57128","756","745","744.9","749.2"],["09/12/2020","0.48","681.1398","25446","755","742","749.2","752.8"],["10/12/2020","0.89","687.202","176227","760.7","754","752.8","759.5"],["13/12/2020","0.61","691.3641","23796","764.9","764","759.5","764.1"],["14/12/2020","-0.09","690.7308","39254","774.7","750.3","764.1","763.4"],["15/12/2020","1.23","699.2359","19150","774","763.4","763.4","772.8"],["16/12/2020","-0.1","698.5121","68713","787.6","753","772.8","772"],["17/12/2020","-1.02","691.3641","33993","770","759.9","772","764.1"],["20/12/2020","-0.58","687.3829","21872","762","755","764.1","759.7"],["21/12/2020","-1.03","680.3254","47180","760","750","759.7","751.9"],["22/12/2020","2.47","697.1549","12697","777","751.9","751.9","770.5"],["23/12/2020","0.58","701.2265","15081","775","774.9","770.5","775"],["24/12/2020","0","701.2265","171","775","775","775","775"],["27/12/2020","-1.5","690.7308","15795","774.8","740","775","763.4"],["28/12/2020","0.16","691.8165","9473","768","763.4","763.4","764.6"],["29/12/2020","2.04","705.9315","170890","790","764.6","764.6","780.2"],["30/12/2020","3.08","727.6469","63324","816.2","780","780.2","804.2"],["31/12/2020","1.31","737.1474","4929","816","804.2","804.2","814.7"],["03/01/2021","0.81","743.1191","34562","824.5","815.1","814.7","821.3"],["04/01/2021","0.16","744.2954","36793","823","815","821.3","822.6"],["05/01/2021","-0.64","739.4999","9187","822.6","817","822.6","817.3"],["06/01/2021","-2.52","720.8293","4639","756.8","756.7","776.4","756.8"],["07/01/2021","-0.08","720.2578","42161","768.1","752","756.8","756.2"],["10/01/2021","-1.49","709.4949","48633","767.9","725","756.2","744.9"],["11/01/2021","-2.75","689.9693","41318","745","703.4","744.9","724.4"],["12/01/2021","0.33","692.2552","8002","730.2","723","730.2","726.8"],["13/01/2021","-0.62","687.9691","42454","726.8","716.5","723","722.3"],["14/01/2021","-0.97","681.3018","79986","725","710","722.3","715.3"],["17/01/2021","-0.39","678.6349","20327","712.5","712.4","715.3","712.5"],["18/01/2021","0.04","678.9206","52296","716.6","710","712.5","712.8"],["19/01/2021","1.19","687.0166","18769","724.3","710","712.8","721.3"],["20/01/2021","0.44","690.0645","5043","724.5","721.3","721.3","724.5"],["21/01/2021","-0.52","686.4451","26322","725.1","710","724.5","720.7"],["24/01/2021","-0.19","685.1117","46056","736.6","714.8","720.7","719.3"],["25/01/2021","0.58","689.112","43096","725.1","722","719.3","723.5"],["26/01/2021","0.28","691.017","43617","734","723.5","723.5","725.5"],["27/01/2021","-1.83","678.3491","31253","717.1","710","725.5","712.2"],["28/01/2021","0.17","679.4921","21138","720","710","712.2","713.4"],["31/01/2021","-1.23","671.1104","101834","713.3","704.1","710","704.6"],["01/02/2021","-0.17","669.9674","20531","705","703","704.6","703.4"],["02/02/2021","0.45","673.0153","20767","709.2","705.1","703.4","706.6"],["03/02/2021","-0.4","670.3484","16729","705.6","703.2","706.6","703.8"],["04/02/2021","-1.14","662.7286","128846","704.5","693","703.8","695.8"],["07/02/2021","0.93","668.9197","18084","702.9","695.8","695.8","702.3"],["08/02/2021","0.1","669.5864","16365","703","702.3","702.3","703"],["09/02/2021","-1.19","661.5857","19290","702.9","680","703","694.6"],["10/02/2021","0.26","663.3001","74262","697","694.6","697","696.4"],["11/02/2021","0","663.3001","1790","696.4","696.4","696.4","696.4"],["14/02/2021","-0.06","662.9191","28737","696","695.9","696.4","696"],["15/02/2021","-0.03","662.7286","7459","695.8","695.8","696","695.8"],["16/02/2021","-0.98","656.2518","35833","698.3","686.1","695.8","689"],["17/02/2021","-1.57","645.9652","78297","688.8","675","689","678.2"],["18/02/2021","0.01","646.0604","16694","678.9","678.2","678.2","678.3"],["21/02/2021","1.71","657.1091","4057","695","678.3","678.3","689.9"],["22/02/2021","1.38","666.1575","38004","707","690.1","689.9","699.4"],["23/02/2021","-0.03","665.967","8083","699.4","699","699.4","699.2"],["24/02/2021","-0.11","665.205","8053","699.2","698","699.2","698.4"],["25/02/2021","-1.6","654.5374","1505","684.1","684.1","698.4","687.2"],["28/02/2021","1.85","666.6338","2954","699.9","699.9","687.2","699.9"],["01/03/2021","0","666.6338","3947","699.9","699.9","699.9","699.9"],["02/03/2021","-0.87","660.8237","32718","699.9","692.6","699.9","693.8"],["03/03/2021","0.52","664.2526","447","710.3","710.3","693.8","697.4"],["04/03/2021","-2.71","646.2509","61599","705","655","655","678.5"],["07/03/2021","0.99","652.6324","27387","685.2","678.5","678.5","685.2"],["08/03/2021","0.04","652.9182","70349","686","682","685.2","685.5"],["09/03/2021","0.58","656.7281","13390","690.1","686.9","685.5","689.5"],["10/03/2021","3.29","678.3491","4615","712.2","712.2","689.5","712.2"],["11/03/2021","0","678.3491","192","712.2","712.2","712.2","712.2"],["14/03/2021","-0.17","677.2062","8070","711","710.9","712.2","711"],["15/03/2021","0","677.2062","1593","711","711","711","711"],["16/03/2021","0.25","678.9206","8254","715.9","710.8","711","712.8"],["17/03/2021","2.96","699.0177","108279","750","719.3","727","733.9"],["18/03/2021","-0.78","693.5887","13377","733.9","722.7","733.9","728.2"],["21/03/2021","0","693.5887","320","728.2","728.2","728.2","728.2"],["22/03/2021","-1.37","684.064","11104","720.1","710","710","718.2"],["24/03/2021","0.13","684.9212","49021","720.1","716","718.2","719.1"],["25/03/2021","0.04","685.2069","2964","720.9","719.1","719.1","719.4"],["29/03/2021","2.31","701.0179","3680","736","736","719.4","736"],["30/03/2021","1.67","712.7333","7917","760.6","738.7","736","748.3"],["31/03/2021","0.23","714.3525","90642","760","750","748.3","750"],["01/04/2021","-1.03","707.0185","47887","749.9","740","750","742.3"],["04/04/2021","0.09","707.6852","9154","749.7","742.3","742.3","743"],["05/04/2021","0.96","714.4477","211757","764.8","750","743","750.1"],["06/04/2021","0.23","716.0669","60105","753","750","750.1","751.8"],["07/04/2021","0.92","722.639","32334","761.9","753","751.8","758.7"],["08/04/2021","0.63","727.2108","95305","765","758.7","758.7","763.5"],["11/04/2021","2.04","742.0694","107584","780","769.9","763.5","779.1"],["12/04/2021","1.98","756.7374","113525","797.8","779.1","779.1","794.5"],["13/04/2021","2.79","777.8822","119065","820","801","794.5","816.7"],["18/04/2021","1.27","787.7879","17865","829.3","825","816.7","827.1"],["19/04/2021","0.4","790.9311","32924","834.5","828","827.1","830.4"],["20/04/2021","1.13","799.8843","47329","839.9","830.4","830.4","839.8"],["21/04/2021","0.06","800.3605","43089","841.5","839.8","839.8","840.3"],["22/04/2021","0.24","802.2655","13097","845","841.1","840.3","842.3"],["25/04/2021","0","802.2655","57959","842.3","842.3","842.3","842.3"],["26/04/2021","1.07","810.8377","54563","853.9","842.3","842.3","851.3"],["27/04/2021","-0.12","809.8852","26097","855.1","848.1","851.3","850.3"],["28/04/2021","0.83","816.6478","22062","865","843.4","850.3","857.4"],["29/04/2021","0.27","818.8385","71953","860.1","858.5","857.4","859.7"],["02/05/2021","0.33","821.5054","33922","865","859.1","859.7","862.5"],["03/05/2021","0.23","823.4103","43442","865","862.5","862.5","864.5"],["04/05/2021","1.21","833.4113","6090","875","875","864.5","875"],["05/05/2021","-1.5","820.9339","54006","880","860","875","861.9"],["06/05/2021","-2.36","801.5988","80179","862.7","835","861.9","841.6"],["09/05/2021","3.41","828.9346","3568","880","856.9","856.9","870.3"],["10/05/2021","-0.18","827.4107","1310","870.3","860","870.3","868.7"],["11/05/2021","-1.13","818.0765","18972","880","850","880","858.9"],["12/05/2021","-0.1","817.2193","121339","858.9","840","841.6","858"],["13/05/2021","-1.63","803.8847","13741","858","841.7","858","844"],["18/05/2021","0.11","804.7419","8179","846.8","844","844","844.9"],["19/05/2021","-0.7","799.1223","33033","844.9","835","844.9","839"],["20/05/2021","0.39","802.2655","26911","844","841","839","842.3"],["23/05/2021","0.47","806.0754","146753","884.8","836","836","846.3"],["24/05/2021","5.03","846.6506","122590","918.9","851.7","846.3","888.9"],["25/05/2021","3.69","877.8916","162037","930","921.5","888.9","921.7"],["26/05/2021","-2.74","853.7941","115527","915.1","889.9","921.7","896.4"],["27/05/2021","2.47","874.8437","27657","921.4","910","896.4","918.5"],["30/05/2021","-0.17","873.3197","20162","920","895.2","918.5","916.9"],["31/05/2021","0.09","874.0817","20208","919.9","916","916.9","917.7"],["01/06/2021","0.33","876.9391","6261","921.8","920","917.7","920.7"],["02/06/2021","0.13","878.0821","11183","922","921.9","920.7","921.9"],["03/06/2021","-1.61","863.9855","76895","929","870","921.9","907.1"],["06/06/2021","2.59","886.3686","35502","935","912.1","935","930.6"],["07/06/2021","0.42","890.0832","42638","934.9","930","930.6","934.5"],["08/06/2021","0","890.0832","10616","934.5","934.5","934.5","934.5"],["09/06/2021","0","890.0832","38081","934.5","934.5","934.5","934.5"],["10/06/2021","0","890.0832","1028","934.5","934.5","934.5","934.5"],["13/06/2021","-0.42","886.3686","7157","934.5","930","934.5","930.6"],["14/06/2021","0.02","886.5591","41263","932","930.5","930.6","930.8"],["15/06/2021","-0.03","886.2733","43594","930.9","929.7","930.8","930.5"],["16/06/2021","0.05","886.7496","12978","931","930.2","930.2","931"],["17/06/2021","-0.14","885.5114","37796","931","928","931","929.7"],["20/06/2021","-0.03","885.2256","71954","929.7","924.2","929.7","929.4"],["21/06/2021","0.02","885.4161","61912","934.1","927.9","929.4","929.6"],["22/06/2021","0","885.4161","149","929.6","929.6","929.6","929.6"],["23/06/2021","0.41","889.0355","8727","933.4","933.3","929.6","933.4"],["24/06/2021","0.28","891.5119","67837","936.3","933.4","933.4","936"],["27/06/2021","-0.25","889.3212","91060","935","922","935","933.7"],["28/06/2021","0","889.3212","495","933.7","933.7","933.7","933.7"],["29/06/2021","0.28","891.7977","27631","942.9","933","933.7","936.3"],["30/06/2021","-0.83","884.3684","43414","931.4","919.2","936.3","928.5"],["01/07/2021","-1.26","873.2245","42310","930","900","928.5","916.8"],["04/07/2021","0.59","878.3678","33900","933.9","920","916.8","922.2"],["05/07/2021","-0.03","878.0821","68532","922.2","907.3","922.2","921.9"],["06/07/2021","-0.21","876.2724","25631","921.9","918","921.9","920"],["07/07/2021","-0.5","871.891","29954","920","905","920","915.4"],["08/07/2021","-0.56","867.0334","12962","915.4","896","915.4","910.3"],["11/07/2021","-0.02","866.8429","2785","910.3","910","910.3","910.1"],["12/07/2021","-0.04","866.462","13026","910","909.2","910.1","909.7"],["13/07/2021","0.23","868.4621","4322","911.8","911.8","911.8","911.8"],["14/07/2021","-0.48","864.2713","483","894","894","911.8","907.4"],["15/07/2021","0.36","867.4144","26582","912","894","907.4","910.7"],["19/07/2021","-1.99","850.1747","93914","910","886.6","910","892.6"],["20/07/2021","-0.63","844.8409","109701","890","887","892.6","887"],["21/07/2021","0","844.8409","1792","887","887","887","887"],["22/07/2021","1.2","854.9371","26532","900","887","887","897.6"],["25/07/2021","-0.13","853.7941","21066","897.6","896.3","897.6","896.4"],["26/07/2021","-0.38","850.5557","3492","893","893","896.4","893"],["27/07/2021","0","850.5557","598","893","893","893","893"],["28/07/2021","-0.03","850.27","47732","893","891.7","893","892.7"],["29/07/2021","-0.16","848.9365","28093","892.7","885.7","892.7","891.3"],["01/08/2021","-0.71","842.936","4098","891.3","885","891.3","885"],["02/08/2021","-2.34","823.2198","21909","865.8","857.1","885","864.3"],["03/08/2021","2.23","841.6025","17389","886","867.9","886","883.6"],["04/08/2021","-0.98","833.316","106559","883.6","867.1","883","874.9"],["05/08/2021","-0.56","828.6489","116128","870","870","874.9","870"],["08/08/2021","0.8","835.3162","1320","880.3","880.3","870","877"],["09/08/2021","1.96","851.6987","44927","900","880.3","877","894.2"],["10/08/2021","1.81","867.1287","58158","926.3","899.9","894.2","910.4"],["11/08/2021","-1.15","857.1278","109260","900.2","896.4","910.4","899.9"],["12/08/2021","0.01","857.223","22492","900.1","900","899.9","900"],["15/08/2021","-1.06","848.1745","7302","900","887.3","900","890.5"],["16/08/2021","-3.11","821.7911","44383","870.1","857","890.5","862.8"],["17/08/2021","-1.48","809.5995","97054","862.8","850","862.8","850"],["18/08/2021","-1.58","796.8364","31851","837.1","836","850","836.6"],["19/08/2021","-0.23","795.0267","8564","838","821.7","836.6","834.7"],["22/08/2021","-1.41","783.7876","33127","822.9","822","822","822.9"],["23/08/2021","0.05","784.1686","63899","855.4","822.9","822.9","823.3"],["24/08/2021","7.03","839.3166","133759","910","823.3","823.3","881.2"],["25/08/2021","1.88","855.1276","22213","900.9","881.5","881.2","897.8"],["26/08/2021","-0.06","854.6513","42902","897.8","888.1","897.8","897.3"],["29/08/2021","0.29","857.1278","15459","900","897","897.3","899.9"],["30/08/2021","-0.39","853.7941","18224","911","877.5","910","896.4"],["31/08/2021","1.81","869.2241","20195","923.9","910","910","912.6"],["01/09/2021","-0.28","866.7477","206331","912.6","909.9","912.6","910"],["02/09/2021","-3.59","835.6019","41866","900","870.7","910","877.3"],["05/09/2021","0.52","839.9833","43919","902.5","880","877.3","881.9"],["09/09/2021","1.71","854.3656","34383","911.9","892","881.9","897"],["12/09/2021","0.54","858.9374","38265","906.3","900","897","901.8"],["13/09/2021","0.67","864.6523","58388","912.6","892.5","901.8","907.8"],["14/09/2021","0.93","872.653","93942","920","907.6","907.8","916.2"],["19/09/2021","0.52","877.2249","68697","930","899.7","921.1","921"],["22/09/2021","2.02","894.9408","25867","948","934","940","939.6"],["23/09/2021","2.43","916.6571","43106","979","949.8","939.6","962.4"],["26/09/2021","2.45","939.1354","7691","998.9","980.1","980.1","986"],["29/09/2021","1.29","951.2318","74801","1019","991.2","1019","998.7"],["30/09/2021","0.53","956.2799","142338","1037","998.7","998.7","1004"],["03/10/2021","-0.3","953.4225","145751","1029","1000","1004","1001"],["04/10/2021","0","953.4225","134985","1030","999","1001","1001"],["05/10/2021","0","953.4225","1159698","1028","999.5","1001","1001"],["06/10/2021","-0.7","946.7552","94979","1010","992.8","1001","994"],["07/10/2021","1.61","961.9947","278111","1031","984.1","1000","1010"],["10/10/2021","0.79","969.6145","154872","1018","1010","1010","1018"],["11/10/2021","0.2","971.5194","154333","1036","1018","1018","1020"],["12/10/2021","0","971.5194","110154","1030","1019","1030","1020"],["13/10/2021","1.08","981.9966","83650","1039","1025","1032","1031"],["14/10/2021","0.78","989.6163","55098","1058","1031","1031","1039"],["17/10/2021","1.06","1000.0935","32652","1055","1049","1039","1050"],["18/10/2021","1.43","1014.3806","100655","1065","1054","1060","1065"],["19/10/2021","1.41","1028.6676","203421","1095","1065","1065","1080"],["20/10/2021","0.37","1032.4775","208628","1090","1083","1080","1084"],["21/10/2021","1.48","1047.717","151758","1111","1093","1084","1100"],["24/10/2021","0.45","1052.4794","35034","1124","1100","1124","1105"],["25/10/2021","-0.09","1051.5269","26293","1105","1081","1105","1104"],["26/10/2021","3.08","1083.9109","279001","1142","1104","1104","1138"],["27/10/2021","1.85","1103.9127","384088","1165","1140","1140","1159"],["28/10/2021","0.95","1114.3899","154650","1197","1143","1159","1170"],["31/10/2021","2.74","1144.8689","255507","1211","1175","1170","1202"],["01/11/2021","1.91","1166.7758","91200","1240","1200","1202","1225"],["02/11/2021","0.08","1167.7282","15863","1239","1223","1225","1226"],["03/11/2021","0.9","1178.2054","141859","1243","1210","1226","1237"],["04/11/2021","1.13","1191.54","237849","1260","1236","1237","1251"],["07/11/2021","0.16","1193.4449","12890","1254","1251","1251","1253"],["08/11/2021","0.16","1195.3499","94411","1273","1255","1253","1255"],["09/11/2021","-0.16","1193.4449","4186","1255","1233","1255","1253"],["10/11/2021","-1.04","1181.0628","10961","1268","1236","1268","1240"],["11/11/2021","-0.56","1174.3955","18971","1233","1232","1240","1233"],["14/11/2021","-0.08","1173.443","1453","1233","1231","1233","1232"],["15/11/2021","0","1173.443","212362","1250","1206","1232","1232"],["16/11/2021","-0.16","1171.5381","28098","1235","1226","1232","1230"],["17/11/2021","0.49","1177.2529","20897","1239","1231","1231","1236"],["18/11/2021","-0.4","1172.4906","56975","1232","1231","1236","1231"],["21/11/2021","-0.73","1163.9183","27939","1232","1184","1231","1222"],["22/11/2021","0","1163.9183","2725","1222","1222","1222","1222"],["23/11/2021","-2.13","1139.1541","3755","1196","1196","1222","1196"],["24/11/2021","-3.43","1100.1029","286488","1166","1150","1196","1155"],["25/11/2021","0.87","1109.6276","72344","1247","1150","1247","1165"],["28/11/2021","-2.75","1079.1485","19907","1133","1133","1165","1133"],["29/11/2021","-1.68","1061.0516","1623379","1133","1092","1133","1114"],["30/11/2021","0.09","1062.0041","61368","1130","1114","1114","1115"],["01/12/2021","0.75","1070","350441","1078","1061","1062","1070"],["02/12/2021","-0.28","1067","73880","1093","1061","1070","1067"],["05/12/2021","-1.78","1048","25133","1067","1036","1067","1048"],["06/12/2021","-2.48","1022","60251","1045","1020","1030","1022"],["07/12/2021","1.08","1033","41088","1075","1022","1022","1033"],["08/12/2021","-0.39","1029","25676","1037","1023","1033","1029"],["09/12/2021","0.78","1037","9636","1050","1029","1029","1037"],["12/12/2021","1.25","1050","48360","1051","1050","1050","1050"],["13/12/2021","0.95","1060","110912","1088","1050","1050","1060"],["14/12/2021","-0.19","1058","88030","1061","1053","1060","1058"],["15/12/2021","-0.66","1051","12605","1058","1051","1058","1051"],["16/12/2021","0.19","1053","41449","1084","1050","1051","1053"],["19/12/2021","-0.09","1052","28835","1054","1042","1053","1052"],["20/12/2021","-2.09","1030","33502","1052","1026","1052","1030"],["21/12/2021","-0.97","1020","28128","1039","1011","1030","1020"],["22/12/2021","3.33","1054","97566","1063","1039","1020","1054"],["23/12/2021","0","1054","319043","1089","1054","1054","1054"],["26/12/2021","-3.89","1013","844988","1057","1011","1054","1013"],["27/12/2021","-0.79","1005","191358","1014","1000","1013","1005"],["28/12/2021","2.49","1030","36053","1045","1004","1005","1030"],["29/12/2021","0.39","1034","43228","1050","1028","1030","1034"],["30/12/2021","0.1","1035","14914","1035","1034","1034","1035"],["02/01/2022","0.39","1039","92030","1055","1030","1035","1039"],["03/01/2022","3.27","1073","50793","1075","1043","1039","1073"],["04/01/2022","0.19","1075","1675618","1113","1070","1073","1075"],["05/01/2022","-0.56","1069","50477","1091","1061","1075","1069"],["06/01/2022","1.59","1086","67191","1095","1065","1069","1086"],["09/01/2022","0.09","1087","27661","1094","1064","1086","1087"],["10/01/2022","-1.2","1074","49735","1095","1064","1087","1074"],["11/01/2022","0.93","1084","26537","1087","1066","1074","1084"],["12/01/2022","2.21","1108","317488","1120","1084","1084","1108"],["13/01/2022","1.62","1126","173107","1128","1095","1108","1126"],["16/01/2022","-1.33","1111","94930","1126","1110","1126","1111"],["17/01/2022","0.81","1120","144748","1120","1111","1111","1120"],["18/01/2022","1.79","1140","93129","1142","1139","1120","1140"],["19/01/2022","0","1140","14581","1140","1140","1140","1140"],["20/01/2022","0.35","1144","120666","1150","1140","1140","1144"],["23/01/2022","-1.14","1131","24900","1144","1101","1144","1131"],["24/01/2022","-4.69","1078","106558","1082","1065","1131","1078"],["25/01/2022","0.46","1083","67144","1100","1066","1067","1083"],["26/01/2022","0.18","1085","22367","1087","1082","1083","1085"],["27/01/2022","-2.95","1053","376757","1080","1047","1085","1053"],["30/01/2022","3.04","1085","148613","1129","1060","1053","1085"],["31/01/2022","1.38","1100","2550786","1127","1085","1120","1100"],["01/02/2022","2.55","1128","14540","1128","1128","1100","1128"],["02/02/2022","1.95","1150","64658","1155","1121","1128","1150"],["03/02/2022","-1.22","1136","139093","1179","1100","1150","1136"],["06/02/2022","1.85","1157","40264","1170","1132","1170","1157"],["07/02/2022","-4.24","1108","34011","1157","1100","1157","1108"],["08/02/2022","3.43","1146","13960","1148","1108","1108","1146"],["09/02/2022","-1.31","1131","42420","1165","1125","1146","1131"],["10/02/2022","-0.53","1125","118053","1133","1100","1131","1125"],["13/02/2022","-4.62","1073","5604","1075","1071","1125","1073"],["14/02/2022","0.47","1078","10466","1086","1073","1073","1078"],["15/02/2022","2.5","1105","20744","1122","1078","1078","1105"],["16/02/2022","1.72","1124","35776","1125","1123","1105","1124"],["17/02/2022","-0.89","1114","20529","1120","1100","1124","1114"],["20/02/2022","-2.87","1082","100250","1100","1070","1082","1082"],["21/02/2022","0.18","1084","39461","1102","1082","1082","1084"],["22/02/2022","0.28","1087","62126","1107","1084","1084","1087"],["23/02/2022","1.84","1107","38266","1113","1092","1087","1107"],["24/02/2022","-2.17","1083","127412","1107","1060","1107","1083"],["27/02/2022","-1.2","1070","2932","1070","1070","1083","1070"],["28/02/2022","0.84","1079","24377","1096","1071","1070","1079"],["01/03/2022","-0.83","1070","11479","1076","1050","1079","1070"],["02/03/2022","-1.5","1054","15408","1074","1000","1070","1054"],["03/03/2022","0.95","1064","11947","1100","1055","1100","1064"],["06/03/2022","0.85","1073","7659","1080","1063","1064","1073"],["07/03/2022","-0.47","1068","4466","1074","1050","1073","1068"],["08/03/2022","0","1068","6803","1068","1068","1068","1068"],["09/03/2022","0","1068","22473","1081","1066","1068","1068"],["10/03/2022","1.03","1079","10136","1086","1071","1068","1079"],["13/03/2022","-0.37","1075","3784","1075","1075","1079","1075"],["14/03/2022","-1.86","1055","4929","1075","1050","1075","1055"],["15/03/2022","-2.56","1028","108451","1055","1002","1055","1028"],["16/03/2022","0.19","1030","11082","1060","1005","1028","1030"],["20/03/2022","2.91","1060","10697","1080","1040","1030","1060"],["21/03/2022","0.28","1063","20587","1080","1060","1060","1063"],["22/03/2022","-0.09","1062","3368","1063","1062","1063","1062"],["23/03/2022","4.9","1114","97415","1120","1080","1080","1114"],["24/03/2022","0.36","1118","20386","1134","1114","1114","1118"],["27/03/2022","-1.16","1105","19899","1125","1077","1118","1105"],["28/03/2022","-0.18","1103","14529","1129","1081","1105","1103"],["29/03/2022","2.36","1129","64080","1130","1120","1103","1129"],["30/03/2022","-2.92","1096","557555","1129","1070","1129","1096"],["31/03/2022","2.92","1128","20199","1130","1116","1096","1128"],["03/04/2022","-0.71","1120","21573","1128","1096","1128","1120"],["04/04/2022","0.09","1121","26087","1128","1119","1120","1121"],["05/04/2022","0.18","1123","7230","1128","1121","1121","1123"],["06/04/2022","0.36","1127","10221","1139","1124","1123","1127"],["07/04/2022","-1.86","1106","32713","1129","1080","1127","1106"],["10/04/2022","-2.17","1082","31298","1106","1051","1106","1082"],["11/04/2022","-3.97","1039","135052","1082","1024","1082","1039"],["12/04/2022","-0.96","1029","91985","1032","1028","1039","1029"],["13/04/2022","0.58","1035","14584","1059","1030","1029","1035"],["14/04/2022","0.39","1039","16410","1066","1030","1035","1039"],["17/04/2022","0.48","1044","5284","1048","1044","1039","1044"],["18/04/2022","-0.1","1043","2419","1044","1036","1044","1043"],["19/04/2022","0.38","1047","33842","1069","1030","1043","1047"],["20/04/2022","0.1","1048","118","1070","1070","1047","1048"],["24/04/2022","-0.86","1039","173735","1079","1010","1048","1039"],["25/04/2022","-1.44","1024","19689","1045","1018","1018","1024"],["26/04/2022","0.78","1032","9002","1047","1030","1024","1032"],["27/04/2022","-1.07","1021","6126","1040","1017","1032","1021"],["28/04/2022","1.27","1034","34026","1057","1021","1021","1034"],["01/05/2022","0.29","1037","306","1054","1054","1034","1037"],["02/05/2022","0.19","1039","7565","1058","1030","1037","1039"],["03/05/2022","-0.19","1037","52330","1039","1036","1039","1037"],["08/05/2022","-3.38","1002","111434","1022","1000","1037","1002"],["09/05/2022","-2.2","980","146031","985","980","1002","980"],["10/05/2022","-1.53","965","65863","980","965","980","965"],["11/05/2022","6.32","1026","5243","1026","1026","965","1026"],["12/05/2022","0","1026","3088","1026","1026","1026","1026"],["15/05/2022","0.1","1027","71712","1031","1001","1028","1027"],["16/05/2022","-0.68","1020","695","1027","999","1027","1020"],["17/05/2022","-0.78","1012","29783","1012","1012","1020","1012"],["18/05/2022","0.1","1013","28818","1020","1012","1012","1013"],["19/05/2022","-1.28","1000","1880","1000","1000","1013","1000"],["22/05/2022","0.1","1001","41285","1024","1000","1000","1001"],["23/05/2022","2.4","1025","3094","1030","1001","1001","1025"],["24/05/2022","-2.15","1003","5439","1025","980","1025","1003"],["25/05/2022","-3.6","966.9","43000","975","961","1003","966.9"],["26/05/2022","-0.82","959","39396","968.5","950","966.9","959"],["29/05/2022","3.72","994.7","2556","997.8","982","959","994.7"],["30/05/2022","-2.32","971.6","6481","972.1","971","994.7","971.6"],["31/05/2022","-1.76","954.5","21141","984.7","950","971.6","954.5"],["01/06/2022","3.7","989.8","10481","992.7","982.3","954.5","989.8"],["02/06/2022","-2.27","967.3","1388","957.2","957.2","989.8","967.3"],["06/06/2022","-0.68","960.7","518","942.2","942.2","967.3","960.7"],["07/06/2022","0.69","967.3","16870","970.3","960.6","960.7","967.3"],["08/06/2022","-0.2","965.4","6738","970","960","967.3","965.4"],["09/06/2022","0.49","970.1","811","986","975","965.4","970.1"],["12/06/2022","-0.01","970","25899","970.1","969.9","970.1","970"],["13/06/2022","-1.05","959.8","17354","971.9","940","970","959.8"],["14/06/2022","0.05","960.3","60262","976.9","959.8","959.8","960.3"],["15/06/2022","-0.35","956.9","41206","960.1","931.2","960.3","956.9"],["16/06/2022","-3.65","922","14522","922","922","956.9","922"],["19/06/2022","1.84","939","10414","940.1","922","922","939"],["20/06/2022","1.17","950","5919","951","939","939","950"],["21/06/2022","0.28","952.7","7517","974.6","952","950","952.7"],["22/06/2022","0","952.7","1305","952.7","952.7","952.7","952.7"],["23/06/2022","-0.07","952","58390","955","952","952.7","952"],["26/06/2022","-0.61","946.2","43774","969.9","940","952","946.2"],["27/06/2022","-1.72","929.9","136733","946.2","920.1","946.2","929.9"],["28/06/2022","0","929.9","165068","930","911","929.9","929.9"],["29/06/2022","-1.09","919.8","1132","929.9","912","929.9","919.8"],["30/06/2022","0","919.8","1306","919.8","919.8","919.8","919.8"],["03/07/2022","2.09","939","51753","941","937.1","919.8","939"],["04/07/2022","0.21","941","87194","941","939","939","941"],["05/07/2022","-3.86","904.7","1802","901.1","901.1","941","904.7"],["06/07/2022","0.03","905","5656","905","905","904.7","905"],["07/07/2022","0.25","907.3","8392","909.1","904","904","907.3"],["10/07/2022","0","907.3","3148","907.3","907.3","907.3","907.3"],["11/07/2022","3.58","939.8","22714","941","930.1","907.3","939.8"],["12/07/2022","-1.47","926","4195","939.8","926","939.8","926"],["13/07/2022","4.84","970.8","4650","989","927.4","926","970.8"],["14/07/2022","-1.91","952.3","3371","975","945","970.8","952.3"],["17/07/2022","0.2","954.2","2281","954.2","954.2","952.3","954.2"],["18/07/2022","0.61","960","2477","960.1","954.2","954.2","960"],["19/07/2022","0","960","10935","960.2","960","960","960"],["20/07/2022","0.36","963.5","23664","970","950.4","960","963.5"],["21/07/2022","0","963.5","4452","963.6","963.5","963.5","963.5"],["24/07/2022","2.62","988.7","1992","993.8","987","963.5","988.7"],["25/07/2022","0","988.7","5201","988.7","988.7","988.7","988.7"],["26/07/2022","-3.19","957.2","1760","988.7","951","988.7","957.2"],["27/07/2022","1.27","969.4","3626","979","957.2","957.2","969.4"],["28/07/2022","1.5","983.9","3857","985.9","969.5","969.4","983.9"],["31/07/2022","-0.76","976.4","1174","983.9","970.1","983.9","976.4"],["01/08/2022","0.37","980","158651","980","979","980","980"],["02/08/2022","-0.86","971.6","3741","980","951.1","980","971.6"],["03/08/2022","-0.06","971","27305","971.7","955","971.6","971"],["04/08/2022","-2.3","948.7","71720","1035","929","971","948.7"],["08/08/2022","2.43","971.8","6365","998","937.9","948.7","971.8"],["09/08/2022","1.42","985.6","5263","997","971.8","971.8","985.6"],["10/08/2022","1","995.5","1754","996.9","985.6","985.6","995.5"],["11/08/2022","-1.31","982.5","989","970","970","995.5","982.5"],["14/08/2022","1.33","995.6","19433","1009","984","982.5","995.6"],["15/08/2022","0.54","1001","14680","1009","994.6","995.6","1001"],["16/08/2022","1.3","1014","5858","1018","1001","1001","1014"],["17/08/2022","-0.39","1010","8767","1014","1000","1014","1010"],["18/08/2022","-3","979.7","960","950","950","1010","979.7"],["21/08/2022","0","979.7","705","979.7","979.7","979.7","979.7"],["22/08/2022","0.49","984.5","12050","985","980","979.7","984.5"],["23/08/2022","2.89","1013","6660","1013","984.5","984.5","1013"],["24/08/2022","0.69","1020","89851","1022","1013","1013","1020"],["25/08/2022","0.49","1025","40222","1060","1006","1020","1025"],["28/08/2022","-1.85","1006","35225","1025","997","1025","1006"],["29/08/2022","2.19","1028","3627","1053","1023","1006","1028"],["30/08/2022","1.75","1046","9621","1050","1030","1028","1046"],["31/08/2022","0.86","1055","1117","1079","1046","1046","1055"],["01/09/2022","1.9","1075","15249","1080","1070","1055","1075"],["04/09/2022","-1.4","1060","961","1045","1045","1075","1060"],["05/09/2022","-1.89","1040","43171","1060","1038","1060","1040"],["06/09/2022","0","1040","4024","1040","1039","1040","1040"],["07/09/2022","-0.19","1038","7155","1040","1025","1040","1038"],["08/09/2022","0","1038","1163","1038","1038","1038","1038"],["11/09/2022","-0.1","1037","6284","1039","1025","1038","1037"],["12/09/2022","1.25","1050","3339","1072","1037","1037","1050"],["13/09/2022","2.48","1076","43143","1080","1050","1050","1076"],["14/09/2022","-3.44","1039","3116","1074","1032","1076","1039"],["15/09/2022","0.19","1041","5342","1042","1039","1039","1041"],["18/09/2022","-1.06","1030","23418","1030","1026","1041","1030"],["19/09/2022","0.1","1031","46996","1038","1029","1030","1031"],["20/09/2022","0","1031","803","1031","1030","1031","1031"],["21/09/2022","0","1031","38075","1058","1031","1031","1031"],["22/09/2022","-2.52","1005","42261","1030","1000","1031","1005"],["28/09/2022","0","1005","55891","1005","980.4","1005","1005"],["29/09/2022","-2.09","984","17564","986","981","1005","984"],["02/10/2022","-3.79","946.7","131296","951","940","984","946.7"],["03/10/2022","0.18","948.4","18427","950","945.1","946.7","948.4"],["06/10/2022","0.47","952.9","61947","1007","950","948.4","952.9"],["12/10/2022","0.11","947.8","2568","951","940","946.8","947.8"],["13/10/2022","-2.82","921.1","4228","921.1","921.1","947.8","921.1"],["18/10/2022","2.18","941.2","5506","968.3","921","921.1","941.2"],["19/10/2022","1.77","957.9","2625","958","941.2","941.2","957.9"],["20/10/2022","-0.44","953.7","269","929.2","929.2","957.9","953.7"],["23/10/2022","-0.21","951.7","1036","953.7","950","953.7","951.7"],["24/10/2022","-0.01","951.6","1009","951.7","951","951.7","951.6"],["25/10/2022","3.16","981.7","55682","988","960","951.6","981.7"],["26/10/2022","-1.36","968.3","25457","1027","935.6","981.7","968.3"],["27/10/2022","0.05","968.8","9988","970.2","968.3","968.3","968.8"],["30/10/2022","0.51","973.7","2239","974.1","968.8","968.8","973.7"],["31/10/2022","-2.93","945.2","2817","964","939.9","973.7","945.2"],["02/11/2022","0.5","949.9","4977","954.7","944.7","945.2","949.9"],["03/11/2022","-0.95","940.9","110687","949.9","940","949.9","940.9"],["06/11/2022","2.05","960.2","4945","965.5","940.9","940.9","960.2"],["07/11/2022","2.05","979.9","2793","980","960.2","960.2","979.9"],["08/11/2022","0.45","984.3","4380","990","979.9","979.9","984.3"],["09/11/2022","0.99","994","1467","998.1","998.1","984.3","994"],["10/11/2022","2.01","1014","1642","1020","1019","994","1014"],["13/11/2022","0.89","1023","1245","1029","1014","1014","1023"],["14/11/2022","1.37","1037","3754","1037","1023","1023","1037"],["15/11/2022","0","1037","7249","1037","1037","1037","1037"],["16/11/2022","1.83","1056","2439","1056","1056","1037","1056"],["17/11/2022","0.85","1065","4398","1070","1056","1056","1065"],["20/11/2022","-1.22","1052","1049","1039","1039","1065","1052"],["21/11/2022","0","1052","800","1052","1052","1052","1052"],["22/11/2022","2.57","1079","88817","1118","1052","1052","1079"],["23/11/2022","-1.2","1066","4467","1079","1047","1079","1066"],["24/11/2022","-0.09","1065","22539","1066","1013","1066","1065"],["27/11/2022","0","1065","5538","1065","1065","1065","1065"],["28/11/2022","-1.5","1049","5496","1062","1022","1065","1049"],["29/11/2022","-0.38","1045","6718","1089","1040","1049","1045"],["30/11/2022","0.48","1050","73857","1050","1049","1045","1050"],["01/12/2022","3.52","1087","20143","1089","1087","1050","1087"],["04/12/2022","-0.28","1084","5812","1087","1080","1087","1084"],["05/12/2022","0","1084","217","1084","1084","1084","1084"],["06/12/2022","0","1084","1962","1084","1084","1084","1084"],["07/12/2022","-1.2","1071","13008","1079","1057","1084","1071"],["08/12/2022","-2.33","1046","1249","1032","1032","1071","1046"],["11/12/2022","2.96","1077","3446","1085","1046","1046","1077"],["12/12/2022","-0.28","1074","13433","1076","1049","1077","1074"],["13/12/2022","-2.89","1043","3871","1074","1030","1074","1043"],["14/12/2022","-2.3","1019","53765","1030","1002","1043","1019"],["15/12/2022","-1.86","1000","287475","1002","1000","1019","1000"],["18/12/2022","-2.2","978","37486","994.8","950.3","1000","978"],["19/12/2022","0.12","979.2","8627","999.9","977.9","978","979.2"],["20/12/2022","-2.01","959.5","165813","961","952","979.2","959.5"],["21/12/2022","1.08","969.9","15548","971","953.6","959.5","969.9"],["22/12/2022","0.86","978.2","39434","984.6","951.2","969.9","978.2"],["25/12/2022","-0.84","970","18285","970","970","978.2","970"],["26/12/2022","-0.61","964.1","14077","977.9","940.2","970","964.1"],["27/12/2022","-2.33","941.6","78074","964.1","940","964.1","941.6"],["28/12/2022","-0.32","938.6","53855","940","920.3","941.6","938.6"],["29/12/2022","-0.49","934","44853","940","930","940","934"],["01/01/2023","0.5","938.7","9791","946.3","931","934","938.7"],["02/01/2023","-0.06","938.1","10525","938.7","937.8","938.7","938.1"],["03/01/2023","0.83","945.9","41427","978","935","938.1","945.9"],["04/01/2023","3.38","977.9","66244","999","970","945.9","977.9"],["05/01/2023","3.18","1009","41803","1030","999.2","977.9","1009"],["08/01/2023","1.09","1020","16007","1026","1019","1026","1020"],["09/01/2023","-1.27","1007","6153","1026","969.5","1020","1007"],["10/01/2023","-0.4","1003","1190","1007","1000","1007","1003"],["11/01/2023","2.64","975.5","3366","975.9","950.4","950.4","975.5"],["12/01/2023","1.72","992.3","1469","1025","985.1","975.5","992.3"],["15/01/2023","3.09","1023","3028","1023","1023","992.3","1023"],["16/01/2023","-0.2","1021","1499","1020","1020","1023","1021"],["17/01/2023","0.39","1025","133153","1026","1010","1021","1025"],["18/01/2023","-0.1","1024","5333","1025","1004","1025","1024"],["19/01/2023","-1.27","1011","1110","1000","1000","1024","1011"],["22/01/2023","-1.17","999.2","21054","1026","951.1","1026","999.2"],["23/01/2023","0.38","1003","687","1025","963.5","999.2","1003"],["24/01/2023","-0.2","1001","48667","1003","999.9","1003","1001"],["25/01/2023","-0.45","996.5","11390","1000","972","1001","996.5"],["26/01/2023","-3.74","959.2","26146","960","952","996.5","959.2"],["29/01/2023","-0.8","951.5","100083","1019","950","959.2","951.5"],["30/01/2023","-0.09","950.6","23889","951","950","951.5","950.6"],["31/01/2023","0","950.6","63643","950.6","950.6","950.6","950.6"],["01/02/2023","-0.06","950","114836","950.6","950","950.6","950"],["02/02/2023","4.95","997","37358","997","997","950","997"],["05/02/2023","-0.29","994.1","3817","1025","977.1","997","994.1"],["06/02/2023","1.5","1009","2824","1025","1000","1025","1009"],["07/02/2023","1.09","1020","5732","1020","1020","1020","1020"],["08/02/2023","-0.69","1013","22793","1013","1013","1020","1013"],["09/02/2023","-4.94","963","1637","952","952","1013","963"],["12/02/2023","-0.82","955.1","37900","962","950.3","963","955.1"],["13/02/2023","-0.81","947.4","2255","955.1","947.1","955.1","947.4"],["14/02/2023","1.99","966.3","11209","985.3","912","947.4","966.3"],["15/02/2023","4.83","1013","3069","1013","966.3","966.3","1013"],["16/02/2023","-0.99","1003","1510","1013","981.6","1013","1003"],["19/02/2023","-2.29","980","4351","980","980","1003","980"],["20/02/2023","-1.93","961.1","35004","1010","952","980","961.1"],["21/02/2023","-1.9","942.8","12445","1000","920.2","961.1","942.8"],["22/02/2023","-3.02","914.3","39469","959","912","942.8","914.3"],["23/02/2023","1.79","930.7","3686","976","896","914.3","930.7"],["26/02/2023","-3.03","902.5","7274","937.2","900","930.7","902.5"],["27/02/2023","-0.61","897","70733","905","886","902.5","897"],["28/02/2023","-0.96","888.4","6592","897","886","897","888.4"],["01/03/2023","-0.09","887.6","13607","888.4","887.6","888.4","887.6"],["02/03/2023","-0.65","881.8","11217","882","868.5","887.6","881.8"],["05/03/2023","0.4","885.3","1145","903.3","876.2","881.8","885.3"],["06/03/2023","0","885.3","1992","885.4","885.3","885.3","885.3"],["08/03/2023","1.36","897.3","1329","915","860","885.3","897.3"],["09/03/2023","1.01","906.4","829","933.2","900","897.3","906.4"],["12/03/2023","-0.94","897.9","1259","908","870","870","897.9"],["13/03/2023","1.12","908","1756","935.8","898.8","897.9","908"],["14/03/2023","0.88","916","618","938.2","908","908","916"],["15/03/2023","-6.47","856.7","9543","945","851.3","945","856.7"],["16/03/2023","1.12","866.3","2374","890.9","860","856.7","866.3"],["19/03/2023","0.16","867.7","12287","898","866.3","866.3","867.7"],["20/03/2023","0.56","872.6","1452","892.7","865.1","867.7","872.6"],["21/03/2023","-2.09","854.4","21266","888.5","822.8","872.6","854.4"],["22/03/2023","0.8","861.2","1648","882.8","850","854.4","861.2"],["23/03/2023","0.23","863.2","23935","875","850","861.2","863.2"],["26/03/2023","2.02","880.6","2114","889.1","863.2","863.2","880.6"],["27/03/2023","0.09","881.4","19646","911","880.6","880.6","881.4"],["28/03/2023","0.41","885","1372939","890","881.4","881.4","885"],["29/03/2023","0","885","51189","886","884.9","885","885"],["30/03/2023","0","885","1443","885","885","885","885"],["02/04/2023","0","885","2062","885","885","885","885"],["03/04/2023","3.05","912","4514","912","912","885","912"],["04/04/2023","1.43","925","16243","925.1","912","912","925"],["09/04/2023","-0.54","920","23919","920","919","920","920"],["10/04/2023","-0.32","917.1","84693","917.9","875","920","917.1"],["13/04/2023","-1.52","903.2","28505","915","895","917.1","903.2"],["16/04/2023","-0.24","901","5135","903.2","900","903.2","901"],["17/04/2023","1.47","914.2","21850","915","901","915","914.2"],["18/04/2023","0.2","916","2922","918","914.2","914.2","916"],["19/04/2023","0","916","3856","916","916","916","916"],["20/04/2023","-0.17","914.4","15637","916.3","890.1","916","914.4"],["23/04/2023","0.7","920.8","1176","932.9","918","918","920.8"],["24/04/2023","1.06","930.6","6133","950","891","933.2","930.6"],["27/04/2023","0.87","938.7","4703","967.8","930.6","930.6","938.7"],["30/04/2023","-4.08","900.4","5366","900.4","900.4","938.7","900.4"],["01/05/2023","4.33","939.4","21099","945","905","905","939.4"],["02/05/2023","0.01","939.5","39098","964","932","939.4","939.5"],["03/05/2023","1.14","950.2","5492","952.7","939.5","939.5","950.2"],["04/05/2023","1.59","965.3","15039","978.7","950.2","950.2","965.3"],["07/05/2023","0.23","967.5","21295","978.7","965.3","965.3","967.5"],["08/05/2023","-0.88","959","18950","979.9","910.1","967.5","959"],["09/05/2023","-0.11","957.9","2050","979.9","941.2","959","957.9"],["10/05/2023","0","957.9","2519","957.9","957.9","957.9","957.9"],["11/05/2023","1.99","977","17538","979","950.1","957.9","977"],["14/05/2023","-0.13","975.7","1453","977","974.6","977","975.7"],["15/05/2023","0.36","979.2","9743","980","963","980","979.2"],["16/05/2023","0.06","979.8","151216","980","950.6","977","979.8"],["17/05/2023","-0.07","979.1","10623","1000","956.1","1000","979.1"],["18/05/2023","-1.66","962.8","36182","990","960.4","960.4","962.8"],["21/05/2023","0","962.8","26342","963","962.8","963","962.8"],["22/05/2023","-0.03","962.5","15679","963","943.7","962.8","962.5"],["23/05/2023","6.29","1023","175155","1049","963","962.5","1023"],["24/05/2023","2.64","1050","322440","1052","1028","1028","1050"],["28/05/2023","3.9","1091","47171","1094","1050","1050","1091"],["29/05/2023","2.84","1122","22851","1128","1091","1091","1122"],["30/05/2023","2.05","1145","260068","1150","1121","1122","1145"],["31/05/2023","1.14","1158","32445","1169","1145","1145","1158"],["01/06/2023","-1.9","1136","57572","1158","1101","1158","1136"],["04/06/2023","0.7","1144","81610","1151","1136","1136","1144"],["06/06/2023","1.65","1169","185294","1180","1150","1150","1169"],["07/06/2023","-1.11","1156","51254","1187","1136","1169","1156"],["08/06/2023","-2.94","1122","9618","1200","1106","1200","1122"],["11/06/2023","2.85","1154","74088","1155","1122","1125","1154"],["12/06/2023","1.13","1167","7015","1187","1144","1154","1167"],["13/06/2023","-1.63","1148","18320","1167","1125","1167","1148"],["14/06/2023","2.7","1179","12379","1187","1178","1148","1179"],["15/06/2023","-3.9","1133","15432","1186","1117","1179","1133"],["18/06/2023","-2.12","1109","3902","1119","1100","1133","1109"],["19/06/2023","-0.09","1108","31197","1109","1087","1109","1108"],["20/06/2023","1.08","1120","17646","1123","1101","1123","1120"],["21/06/2023","-2.86","1088","9386","1119","1072","1120","1088"],["22/06/2023","-0.37","1084","22219","1107","1070","1088","1084"],["25/06/2023","2.4","1110","9391","1110","1110","1084","1110"],["26/06/2023","0","1110","101679","1115","1109","1110","1110"],["27/06/2023","0.18","1112","16045","1115","1110","1110","1112"],["28/06/2023","-1.26","1098","6322","1112","1090","1112","1098"],["02/07/2023","1.31","1081","5351","1081","1081","1081","1081"],["03/07/2023","-2.31","1056","4574","1069","1041","1081","1056"],["04/07/2023","0.66","1063","6749","1074","1044","1074","1063"],["05/07/2023","-1.69","1045","75440","1062","1040","1044","1045"],["06/07/2023","-2.2","1022","50152","1071","1010","1045","1022"],["09/07/2023","-0.98","1012","76880","1072","1006","1022","1012"],["10/07/2023","0.3","1015","4454","1071","1004","1012","1015"],["11/07/2023","0","1015","31133","1015","1014","1015","1015"],["12/07/2023","0.69","1022","42906","1064","1004","1015","1022"],["13/07/2023","0.1","1023","161776","1054","1021","1022","1023"],["16/07/2023","3.23","1056","9680","1062","1023","1023","1056"],["17/07/2023","0.76","1064","25801","1065","1056","1056","1064"],["18/07/2023","1.5","1080","39631","1094","1079","1064","1080"],["19/07/2023","1.02","1091","1857","1093","1080","1080","1091"],["20/07/2023","0.82","1100","138226","1100","1091","1094","1100"],["23/07/2023","0","1100","473","1100","1100","1100","1100"],["24/07/2023","-3.64","1060","42888","1060","1060","1100","1060"],["25/07/2023","-3.68","1021","25374","1088","1015","1088","1021"],["26/07/2023","-0.88","1012","24691","1021","1000","1000","1012"],["30/07/2023","4.15","1054","1902","1062","1012","1012","1054"],["31/07/2023","1.9","1074","1346","1089","1070","1054","1074"],["01/08/2023","0","1074","6917","1074","1074","1074","1074"],["02/08/2023","0","1074","806","1074","1074","1074","1074"],["03/08/2023","-6.42","1005","155065","1073","1005","1074","1005"],["06/08/2023","1.89","1024","14203","1024","1024","1024","1024"],["07/08/2023","2.15","1046","3840","1073","1042","1073","1046"],["08/08/2023","-1.53","1030","13703","1066","1030","1066","1030"],["09/08/2023","2.72","1058","32249","1069","1030","1030","1058"],["10/08/2023","0.38","1062","610","1070","1070","1070","1062"],["13/08/2023","-2.45","1036","1926","1069","1030","1069","1036"],["14/08/2023","0.48","1041","1253","1064","1030","1036","1041"],["15/08/2023","1.73","1059","13009","1064","1030","1041","1059"],["16/08/2023","0.28","1062","1053","1068","1059","1059","1062"],["17/08/2023","0.28","1065","2076","1069","1064","1069","1065"],["20/08/2023","-1.03","1054","9944","1070","1030","1070","1054"],["21/08/2023","-0.28","1051","1587","1069","1035","1054","1051"],["22/08/2023","-0.29","1048","351","1032","1032","1051","1048"],["23/08/2023","0.19","1050","211334","1058","1049","1058","1050"],["24/08/2023","0.86","1059","1078","1069","1060","1060","1059"],["27/08/2023","0","1059","33501","1068","1059","1059","1059"],["28/08/2023","-0.47","1054","79761","1068","1036","1068","1054"],["29/08/2023","7.59","1134","566186","1149","1054","1054","1134"],["30/08/2023","2.2","1159","263924","1179","1134","1179","1159"],["31/08/2023","0.09","1160","229672","1162","1147","1159","1160"],["03/09/2023","-1.81","1139","5492","1195","1113","1160","1139"],["04/09/2023","1.58","1157","2882","1159","1139","1139","1157"],["05/09/2023","0.09","1158","383","1160","1160","1160","1158"],["06/09/2023","0.17","1160","51919","1160","1150","1158","1160"],["07/09/2023","-1.9","1138","29781","1190","1130","1190","1138"],["10/09/2023","2.11","1162","14314","1175","1138","1138","1162"],["11/09/2023","-1.81","1141","9013","1150","1129","1162","1141"],["12/09/2023","-0.09","1140","16819","1160","1114","1160","1140"],["13/09/2023","-1.58","1122","26211","1136","1113","1140","1122"],["14/09/2023","0.62","1129","9299","1151","1098","1139","1129"],["18/09/2023","-0.53","1123","3581","1161","1112","1161","1123"],["19/09/2023","-1.07","1111","11134","1159","1083","1123","1111"],["20/09/2023","-1.35","1096","43921","1111","1077","1111","1096"],["21/09/2023","4.65","1147","6906","1155","1096","1096","1147"],["26/09/2023","0.87","1157","1142","1192","1147","1147","1157"],["27/09/2023","-0.52","1151","4741","1175","1150","1157","1151"],["28/09/2023","-0.43","1146","5353","1151","1140","1151","1146"],["01/10/2023","-3.4","1107","13658","1150","1100","1150","1107"],["02/10/2023","3.79","1149","48285","1150","1111","1149","1149"],["03/10/2023","1.48","1166","98492","1180","1093","1093","1166"],["04/10/2023","0.26","1169","19550","1179","1153","1166","1169"],["05/10/2023","-0.43","1164","56737","1173","1133","1169","1164"],["08/10/2023","-7.3","1079","5253","1106","1061","1164","1079"],["09/10/2023","-3.52","1041","39174","1094","1031","1079","1041"],["10/10/2023","3.17","1074","23700","1099","1041","1041","1074"],["11/10/2023","0.09","1075","15099","1125","1031","1074","1075"],["12/10/2023","3.16","1109","3570","1120","1075","1075","1109"],["15/10/2023","-0.72","1101","48858","1107","1030","1107","1101"],["16/10/2023","-5.72","1038","12582","1144","1031","1101","1038"],["17/10/2023","4.91","1089","18075","1100","1038","1038","1089"],["18/10/2023","1.1","1101","717","1120","1120","1120","1101"],["19/10/2023","0.36","1105","1250","1107","1101","1101","1105"],["22/10/2023","-6.79","1030","4007","1030","1030","1105","1030"],["23/10/2023","2.43","1055","35576","1060","1030","1030","1055"],["24/10/2023","-0.57","1049","30411","1099","1030","1055","1049"],["25/10/2023","-3.62","1011","5984","1049","1000","1049","1011"],["26/10/2023","-0.2","1009","98","976","976","1011","1009"],["29/10/2023","1.29","1022","10869","1049","1000","1009","1022"],["30/10/2023","0.39","1026","2195","1030","1022","1022","1026"],["31/10/2023","0","1026","534","1026","1026","1026","1026"],["01/11/2023","-3.1","994.2","73956","1015","952.1","1026","994.2"],["02/11/2023","-2.94","965","124279","1042","965","994.2","965"],["05/11/2023","4.97","1013","58007","1020","965","965","1013"],["06/11/2023","0.99","1023","35620","1064","1023","1013","1023"],["07/11/2023","0.59","1029","14553","1084","1023","1023","1029"],["08/11/2023","4.96","1080","65887","1080","1077","1029","1080"],["09/11/2023","3.8","1121","2220","1122","1121","1080","1121"],["12/11/2023","2.59","1150","8407","1162","1149","1149","1150"],["13/11/2023","-11.83","1014","185791","1090","1000","1150","1014"],["14/11/2023","4.73","1062","2963","1097","1000","1000","1062"],["15/11/2023","-4.05","1019","113422","1070","1000","1070","1019"],["16/11/2023","2.65","1046","1285","1062","1062","1062","1046"],["19/11/2023","-2.49","1020","4947","1054","1008","1046","1020"],["20/11/2023","1.18","1032","99676","1033","1021","1020","1032"],["21/11/2023","1.26","1045","46806","1062","1030","1062","1045"],["22/11/2023","1.05","1056","1161","1065","1065","1065","1056"],["23/11/2023","-9.38","956.9","470514","1000","955","1000","956.9"],["26/11/2023","0.06","957.5","14238","998","951","956.9","957.5"],["27/11/2023","-3.67","922.4","168886","981.4","920","957.5","922.4"],["28/11/2023","0.09","923.2","79867","966","917.8","966","923.2"],["29/11/2023","0.14","924.5","1055","927","923.2","927","924.5"],["30/11/2023","-4.8","880.1","283273","924.5","872","924.5","880.1"],["03/12/2023","-1.52","866.7","308577","950.5","850","880.1","866.7"],["04/12/2023","-1.92","850.1","389977","900","850","866.7","850.1"],["05/12/2023","3.73","881.8","54666","896.8","870.5","896.8","881.8"],["06/12/2023","-0.2","880","1328527","917","870","881.8","880"],["07/12/2023","1.86","896.4","239147","936","890","890","896.4"],["10/12/2023","0.76","903.2","56826","932.6","890.1","896.4","903.2"],["11/12/2023","-0.32","900.3","135126","942","890","903.2","900.3"],["12/12/2023","-0.28","897.8","75793","920","883.3","900.3","897.8"],["13/12/2023","0.67","850.9","36113","884.3","846.1","884.3","850.9"],["14/12/2023","0.58","855.8","2028","884","851.5","850.9","855.8"],["17/12/2023","2.83","880","5835","884","855.8","855.8","880"],["18/12/2023","2.14","898.8","9636","902","880","902","898.8"],["19/12/2023","0.36","902","222641","902.3","902","902","902"],["20/12/2023","0.73","908.6","10395","920.3","900","902","908.6"],["21/12/2023","-0.87","900.7","23851","912","900","908.6","900.7"],["24/12/2023","-0.3","898","129751","905","890","900","898"],["25/12/2023","0","898","1733","898","898","898","898"],["26/12/2023","-0.7","891.7","77727","900.7","887.9","900","891.7"],["27/12/2023","1.01","900.7","43206","909.5","896.9","909.5","900.7"],["28/12/2023","-1.32","888.8","5964","925","869.9","925","888.8"],["31/12/2023","1.26","900","199440","900","871","871","900"],["01/01/2024","0.02","900.2","196905","907","896.6","897","900.2"],["02/01/2024","1.41","912.9","41108","937","909","909","912.9"],["03/01/2024","1.84","929.7","39313","930","912.9","912.9","929.7"],["04/01/2024","-0.3","926.9","6470","939.6","920","939.6","926.9"],["07/01/2024","0.18","928.6","31740","939.6","920","939.6","928.6"],["08/01/2024","-2.09","909.2","13720","939.6","900.1","939.6","909.2"],["09/01/2024","0.09","910","17172","922.3","900","909.2","910"],["10/01/2024","0.82","917.5","4120","922.3","913.3","910","917.5"],["11/01/2024","0.45","921.6","13989","930","917.3","930","921.6"],["14/01/2024","-2","903.2","81368","920.5","900","921.6","903.2"],["15/01/2024","-0.39","899.7","48828","929","892","929","899.7"],["16/01/2024","-0.9","891.6","29075","920","880","899.7","891.6"],["17/01/2024","-0.21","889.7","558","885","885","891.6","889.7"],["18/01/2024","1.65","904.4","14851","920","902.9","920","904.4"],["21/01/2024","-1.93","886.9","13127","904.4","870.3","904.4","886.9"],["22/01/2024","0","886.9","208944","886.9","861","886.9","886.9"],["23/01/2024","-3.71","854","63377","886.6","853","886.9","854"],["24/01/2024","0.85","861.3","83650","880","815.6","815.6","861.3"],["25/01/2024","-0.42","857.7","11485","861.3","844.2","861.3","857.7"],["28/01/2024","-1.34","846.2","7489","858.9","845","857.7","846.2"],["29/01/2024","-0.74","839.9","8410256","850","833.4","846.2","839.9"],["30/01/2024","-0.35","837","383735","840","830","839.9","837"],["31/01/2024","1.68","851.1","5575","874.1","831.5","837","851.1"],["01/02/2024","-1.3","840","67590","841.9","830","830","840"],["04/02/2024","2.18","858.3","24325","878.5","840","840","858.3"],["05/02/2024","0.75","864.7","21150","889.9","858.3","858.3","864.7"],["06/02/2024","0.57","869.6","167791","887.7","864.7","864.7","869.6"],["07/02/2024","-0.06","869.1","24648","893","855","869.6","869.1"],["08/02/2024","-0.2","867.4","59119","880","863","869.1","867.4"],["11/02/2024","0","867.4","0","867.4","867.4","867.4","867.4"],["12/02/2024","0","867.4","23749","867.7","866","867.4","867.4"],["13/02/2024","0.01","867.5","87397","870.6","835","867.4","867.5"],["14/02/2024","1.3","878.8","17401","892","867","867.5","878.8"],["15/02/2024","0.42","882.5","2648","883.1","881.4","878.8","882.5"],["18/02/2024","-1.93","865.5","83944","889.6","860","882.5","865.5"],["19/02/2024","-0.46","861.5","42241","877.1","860","865.5","861.5"],["20/02/2024","-0.24","859.4","30759","865","844.5","861.5","859.4"],["21/02/2024","1.77","874.6","16066","874.6","874.4","859.4","874.6"],["22/02/2024","0","874.6","1338","874.6","874.6","874.6","874.6"],["25/02/2024","-0.02","874.4","36540","874.6","873.1","874.6","874.4"],["26/02/2024","0.3","877","14277","897.1","874.4","874.4","877"],["28/02/2024","1.74","892.3","3552","896","877.1","877","892.3"],["29/02/2024","1.93","909.5","24155","926","892.3","892.3","909.5"],["03/03/2024","-1.11","899.4","2203","908.5","892.4","909.5","899.4"],["04/03/2024","2.61","922.9","5335","923","922.9","899.4","922.9"],["05/03/2024","0","922.9","1514","922.9","922.9","922.9","922.9"],["06/03/2024","-1.4","910","2594","919","896.2","922.9","910"],["07/03/2024","0.88","918","10520","919","900.6","910","918"],["10/03/2024","-0.57","912.8","521","898.4","898.4","918","912.8"],["11/03/2024","-1.64","897.8","4624","912.8","892.3","912.8","897.8"],["12/03/2024","-0.92","889.5","26313","890.2","870.8","897.8","889.5"],["13/03/2024","-0.62","884","8681","898.2","869.5","889.5","884"],["14/03/2024","0","884","2705","884","884","884","884"],["17/03/2024","-1.91","867.1","6295","882.2","841.6","884","867.1"],["18/03/2024","-0.91","859.2","34470","879.9","850.1","867.1","859.2"],["19/03/2024","2.42","880","21277","880","879.9","859.2","880"],["20/03/2024","0.75","886.6","1607","888","888","880","886.6"],["21/03/2024","0.97","895.2","41974","905","888","886.6","895.2"],["25/03/2024","-0.22","893.2","22053","895.2","873.1","895.2","893.2"],["26/03/2024","-0.29","890.6","2253","897","874","874","890.6"],["27/03/2024","-2.31","870","112569","890.6","860","890.6","870"],["28/03/2024","2.28","889.8","2776","889.8","889.8","870","889.8"],["31/03/2024","-1.88","873.1","2759","889.2","860","860","873.1"],["01/04/2024","0.63","878.6","3620","889.2","874.7","889.2","878.6"],["02/04/2024","0.06","879.1","52553","889.2","870","878.6","879.1"],["03/04/2024","-0.53","874.4","1941","879","864.9","879.1","874.4"],["04/04/2024","-3.13","847","9071","847","847","874.4","847"],["07/04/2024","0.85","854.2","5450","872.5","852.6","847","854.2"],["08/04/2024","-1.04","845.3","54264","860","845","854.2","845.3"],["09/04/2024","-0.25","843.2","40363","843.2","843","845.3","843.2"],["10/04/2024","0.32","845.9","30394","854","843.2","843.2","845.9"],["11/04/2024","-0.38","842.7","2149","842.7","842.7","845.9","842.7"],["14/04/2024","-0.45","838.9","7274","842.7","838","842.7","838.9"],["15/04/2024","-0.61","833.8","64478","838.9","818.1","838.9","833.8"],["16/04/2024","0.4","837.1","20743","842.7","833.6","833.8","837.1"],["17/04/2024","-2.28","818","72337","827.9","816","837.1","818"],["18/04/2024","0","818","13178","818","818","818","818"],["21/04/2024","1.87","833.3","23541","842.6","818","818","833.3"],["24/04/2024","0.88","840.6","2690","842.7","840","833.3","840.6"],["25/04/2024","-0.12","839.6","662","840.6","834","840.6","839.6"],["30/04/2024","0.26","841.8","22535","845","839.6","839.6","841.8"],["01/05/2024","-3.75","810.2","28065","844.9","801.5","841.8","810.2"],["02/05/2024","4.15","843.8","45625","849","810.2","810.2","843.8"],["05/05/2024","0","843.8","954","843.8","843.8","843.8","843.8"],["06/05/2024","0","843.8","12741","843.8","843.8","843.8","843.8"],["07/05/2024","0","843.8","12151","843.9","843.8","843.8","843.8"],["08/05/2024","-1.75","829","14135","849.8","819.1","843.8","829"],["09/05/2024","2.41","849","16903","850","831","829","849"],["12/05/2024","0.02","849.2","33095","850","833","849","849.2"],["15/05/2024","0.16","850.6","65482","869.9","833","849.2","850.6"],["16/05/2024","-3.64","819.6","136052","850.6","819","850.6","819.6"],["19/05/2024","-1.17","810","88593","819.6","810","819.6","810"],["20/05/2024","0.56","814.5","25965","830.8","810","810","814.5"],["21/05/2024","-0.82","807.8","27578","814.6","804","814.5","807.8"],["22/05/2024","-3.54","779.2","156645","804.1","775","807.8","779.2"],["23/05/2024","0","779.2","51621","783","779.2","779.2","779.2"],["26/05/2024","0.19","780.7","15199","800","779.2","779.2","780.7"],["27/05/2024","-0.26","778.7","6362","800","770","780.7","778.7"],["28/05/2024","2.74","800","317394","816","773","799","800"],["29/05/2024","-1.21","790.3","121232","839","790","800","790.3"],["30/05/2024","2.67","811.4","415122","829","778","790.3","811.4"],["02/06/2024","3.04","836.1","6747","838","834.9","811.4","836.1"],["03/06/2024","0.35","839","41942","839.2","839","836.1","839"],["04/06/2024","-2","822.2","258414","824.9","820.4","839","822.2"],["05/06/2024","-2.46","802","44209","818","795","822.2","802"],["06/06/2024","-1.88","786.9","97094","787","782.7","802","786.9"],["09/06/2024","0.11","787.8","33144","790","786","786.9","787.8"],["10/06/2024","2.13","804.6","26567","826","787.8","787.8","804.6"],["13/06/2024","1.17","814","46587","815","788","804.6","814"],["16/06/2024","-3.14","788.4","9705","800","785.1","814","788.4"],["17/06/2024","0.58","793","34122","820.6","788.4","788.4","793"],["18/06/2024","0.4","796.2","3933","831.9","786.1","793","796.2"],["19/06/2024","5.68","841.4","24216","852.8","812.3","796.2","841.4"],["20/06/2024","-0.61","836.3","13716","841.3","816.1","841.4","836.3"],["23/06/2024","-4.32","800.2","60434","801.1","800","836.3","800.2"],["24/06/2024","2.21","817.9","129421","820","800.2","800.2","817.9"],["25/06/2024","2.67","839.7","93502","843","805.1","817.9","839.7"],["26/06/2024","-1.94","823.4","959","805.5","805.5","839.7","823.4"],["27/06/2024","-1.87","808","196722","823","797.3","823.4","808"],["01/07/2024","0","835.6","67","835.6","835.6","835.6","835.6"],["02/07/2024","0","835.6","50570","835.6","835.5","835.6","835.6"],["03/07/2024","0.25","837.7","70385","855","835.4","835.6","837.7"],["04/07/2024","3.4","866.2","113268","869.9","839.4","837.7","866.2"],["07/07/2024","4.19","902.5","175779","909","866.2","866.2","902.5"],["08/07/2024","-2.03","884.2","15253","896.1","875.4","902.5","884.2"],["09/07/2024","0.98","892.9","17028","903.2","876","884.2","892.9"],["10/07/2024","2.2","912.5","1431","926.9","892.9","892.9","912.5"],["11/07/2024","2.3","933.5","15066","936","885.2","912.5","933.5"],["14/07/2024","0","933.5","65","933.5","933.5","933.5","933.5"],["15/07/2024","-0.82","925.8","915","915","915","933.5","925.8"],["16/07/2024","0.13","927","13924","930.1","899.9","929.9","927"],["17/07/2024","-0.03","926.7","1557","926.6","926.6","927","926.7"],["18/07/2024","0","926.7","334","926.7","926.7","926.7","926.7"],["21/07/2024","-0.15","925.3","14888","926","902.8","926.7","925.3"],["22/07/2024","2.13","945","3770","949","925.3","925.3","945"],["23/07/2024","-0.04","944.6","119352","945","929.9","945","944.6"],["24/07/2024","0","944.6","2191","944.6","944.6","944.6","944.6"],["25/07/2024","-0.04","944.2","1501","944","943.9","944.6","944.2"],["28/07/2024","-4.67","900.1","24960","901","900","944.2","900.1"],["29/07/2024","3.21","929","25723","930","899.8","899.8","929"],["30/07/2024","-0.08","928.3","54","901.1","901.1","929","928.3"],["31/07/2024","0.19","930.1","16035","950","928.3","928.3","930.1"],["01/08/2024","1.49","944","16577","944","944","930.1","944"],["04/08/2024","0","944","1359","944","944","944","944"],["05/08/2024","-0.95","935","9163","935","935","944","935"],["06/08/2024","0.73","941.8","1034","949.9","935","935","941.8"],["07/08/2024","-0.48","937.3","2587","945","935.3","941.8","937.3"],["08/08/2024","0.25","939.6","25361","940","937.3","937.3","939.6"],["11/08/2024","-0.57","934.2","392","912.1","912.1","939.6","934.2"],["12/08/2024","-0.41","930.4","25121","940","912","934.2","930.4"],["14/08/2024","0.39","934","2942","944.2","910","930.4","934"],["15/08/2024","0.64","940","7717","943.9","860","860","940"],["18/08/2024","-0.13","938.8","317","932","932","940","938.8"],["19/08/2024","-0.35","935.5","4275","938","930","938.8","935.5"],["20/08/2024","0","935.5","28","935.5","935.5","935.5","935.5"],["21/08/2024","-1.13","924.9","1380","920","920","935.5","924.9"],["22/08/2024","0","924.9","342","924.9","924.9","924.9","924.9"],["25/08/2024","0","924.9","953","924.9","924.9","924.9","924.9"],["26/08/2024","0","924.9","351","924.9","924.9","924.9","924.9"],["27/08/2024","0.62","930.6","44471","944","924.8","924.9","930.6"],["28/08/2024","-1.06","920.7","37590","931","920","930.6","920.7"],["29/08/2024","-1.92","903","55142","933","900","920.7","903"],["01/09/2024","0.7","909.3","4565","910.3","872.1","903","909.3"],["02/09/2024","1.09","919.2","13338","923","909.3","909.3","919.2"],["03/09/2024","-0.76","912.2","21108","940","876.4","920","912.2"],["04/09/2024","-0.25","909.9","12585","939.9","880.6","912.2","909.9"],["05/09/2024","1.84","926.6","22776","940","895.9","909.9","926.6"],["10/09/2024","1.95","937.9","2457","939","915.5","920","937.9"],["11/09/2024","-1.29","925.8","58862","948","915.5","937.9","925.8"],["12/09/2024","1.54","940.1","30242","948","938.9","925.8","940.1"],["15/09/2024","0","940.1","950","940.1","940.1","940.1","940.1"],["16/09/2024","-0.12","939","2517","940.1","939","940.1","939"],["17/09/2024","-0.98","929.8","496","902","902","939","929.8"],["18/09/2024","-0.08","929.1","35288","929.8","887.2","929.8","929.1"],["19/09/2024","-2.78","903.3","2240","929.1","885.5","929.1","903.3"],["22/09/2024","-0.03","903","36","888.1","888.1","903.3","903"],["23/09/2024","0.2","904.8","25398","905","885.4","903","904.8"],["24/09/2024","1.96","922.5","9807","924","903","904.8","922.5"],["25/09/2024","1.67","937.9","35745","941","912.8","922.5","937.9"],["26/09/2024","-0.15","936.5","54609","938.8","902.2","937.9","936.5"],["29/09/2024","1.09","946.7","4866","947","936.5","936.5","946.7"],["30/09/2024","-0.37","943.2","41933","958.4","916.7","946.7","943.2"],["01/10/2024","1.24","954.9","19414","960.5","948","943.2","954.9"],["06/10/2024","0.02","955.1","8797","973.2","954.9","954.9","955.1"],["07/10/2024","0.22","957.2","59688","989.9","956.4","989.9","957.2"],["08/10/2024","0.68","963.7","645","978","978","957.2","963.7"],["09/10/2024","2.51","987.9","2983","987.9","987.9","963.7","987.9"],["10/10/2024","0","987.9","237","987.9","987.9","987.9","987.9"],["13/10/2024","-0.9","979","357","938.5","938.5","987.9","979"],["14/10/2024","-0.02","978.8","31940","979","978.5","979","978.8"],["15/10/2024","0.19","980.7","28607","987","977","978.8","980.7"],["20/10/2024","0","980.7","3030","980.7","980.7","980.7","980.7"],["21/10/2024","-2","961.1","61030","980.7","945","980.7","961.1"],["22/10/2024","0.47","965.6","375","986","986","961.1","965.6"],["27/10/2024","0.97","975","2204","975","975","965.6","975"],["28/10/2024","0.34","978.3","121445","984.8","977.9","975","978.3"],["29/10/2024","-0.38","974.6","8976","985.5","963","978.3","974.6"],["30/10/2024","1.63","990.5","236781","1000","989","974.6","990.5"],["31/10/2024","-0.04","990.1","26803","990.6","990","990.5","990.1"],["03/11/2024","1.2","1002","23777","1010","999.9","990.1","1002"],["04/11/2024","-0.2","1000","7410","1000","999.9","1002","1000"],["05/11/2024","-1.5","985","7821","985","985","1000","985"],["06/11/2024","0","985","1852","985","985","985","985"],["07/11/2024","-3.55","950","24672","950","950","985","950"],["10/11/2024","0.74","957","92305","985","897","985","957"],["11/11/2024","2.72","983","1600833","995","955","957","983"],["12/11/2024","2.34","1006","81149","1020","999.8","983","1006"],["13/11/2024","1.39","1020","1969","1020","1020","1006","1020"],["14/11/2024","0.69","1027","18863","1032","1025","1020","1027"],["17/11/2024","1.36","1041","72128","1052","1029","1027","1041"],["18/11/2024","1.83","1060","3169","1060","1060","1041","1060"],["19/11/2024","-0.38","1056","44036","1079","1033","1060","1056"],["20/11/2024","2.56","1083","32319","1119","1078","1056","1083"],["21/11/2024","0.92","1093","46175","1124","1067","1083","1093"],["24/11/2024","3.02","1126","3389","1126","1126","1093","1126"],["25/11/2024","0.18","1128","166131","1142","1125","1126","1128"],["26/11/2024","0","1128","159160","1186","1128","1128","1128"],["27/11/2024","7.45","1212","211737","1221","1153","1128","1212"],["28/11/2024","-2.48","1182","65282","1249","1179","1212","1182"],["01/12/2024","1.1","1195","234915","1216","1182","1182","1195"],["02/12/2024","2.01","1219","131995","1238","1210","1195","1219"],["03/12/2024","2.3","1247","153130","1279","1219","1219","1247"],["04/12/2024","3.77","1294","22081","1305","1247","1247","1294"],["05/12/2024","3.01","1333","19968","1333","1294","1294","1333"],["08/12/2024","3.15","1375","38082","1399","1333","1333","1375"],["09/12/2024","1.09","1390","59751","1409","1375","1375","1390"],["10/12/2024","0","1390","51910","1392","1390","1390","1390"],["11/12/2024","-1.73","1366","78750","1380","1340","1390","1366"],["12/12/2024","0","1366","30380","1366","1366","1366","1366"],["15/12/2024","0","1366","16908","1366","1360","1366","1366"],["16/12/2024","0.51","1373","2385404","1379","1366","1366","1373"],["17/12/2024","-0.73","1363","598366","1399","1360","1373","1363"],["18/12/2024","1.47","1383","129353","1400","1360","1363","1383"],["19/12/2024","0.8","1394","17470","1399","1370","1383","1394"],["22/12/2024","-2.08","1365","58052","1370","1360","1394","1365"],["23/12/2024","-0.73","1355","69063","1370","1353","1365","1355"],["24/12/2024","1.62","1377","18588","1400","1340","1400","1377"],["25/12/2024","-1.53","1356","51706","1378","1325","1377","1356"],["26/12/2024","-0.37","1351","21369","1353","1344","1356","1351"],["29/12/2024","1.18","1367","47170","1393","1351","1351","1367"],["30/12/2024","1.54","1388","25300","1390","1353","1367","1388"],["31/12/2024","0.36","1393","61529","1400","1388","1388","1393"],["01/01/2025","0.97","1348","23723","1350","1335","1335","1348"],["02/01/2025","2.23","1378","21800","1380","1365","1348","1378"],["05/01/2025","-0.07","1377","41080","1389","1325","1378","1377"],["06/01/2025","-1.53","1356","69650","1373","1320","1320","1356"],["07/01/2025","1.62","1378","38368","1385","1351","1356","1378"],["08/01/2025","-0.58","1370","64208","1378","1351","1378","1370"],["09/01/2025","1.39","1389","55496","1411","1370","1370","1389"],["12/01/2025","-0.5","1382","42564","1389","1320","1389","1382"],["13/01/2025","0.72","1392","71381","1409","1373","1382","1392"],["14/01/2025","-0.07","1391","212443","1401","1370","1392","1391"],["15/01/2025","-0.36","1386","195441","1399","1373","1391","1386"],["16/01/2025","-1.01","1372","92947","1386","1362","1386","1372"],["19/01/2025","1.02","1386","59223","1399","1365","1372","1386"],["20/01/2025","-1.8","1361","120231","1390","1302","1386","1361"],["21/01/2025","1.54","1382","64763","1384","1370","1361","1382"],["22/01/2025","3.4","1429","32312","1430","1382","1382","1429"],["23/01/2025","0.49","1436","99930","1448","1405","1429","1436"],["26/01/2025","-0.35","1431","32805","1439","1417","1436","1431"],["27/01/2025","-0.98","1417","27779","1424","1400","1431","1417"],["28/01/2025","-1.27","1399","25146","1409","1396","1417","1399"],["29/01/2025","-0.07","1398","11966","1400","1377","1400","1398"],["30/01/2025","-1","1384","46751","1398","1351","1398","1384"],["02/02/2025","1.88","1410","16228","1419","1384","1384","1410"],["03/02/2025","0.07","1411","163892","1417","1356","1410","1411"],["04/02/2025","0.07","1412","52940","1416","1411","1411","1412"],["05/02/2025","-0.07","1411","95366","1412","1399","1412","1411"],["06/02/2025","-4.82","1343","64425","1411","1342","1411","1343"],["09/02/2025","-0.45","1337","6594","1343","1320","1343","1337"],["10/02/2025","1.42","1356","24265","1379","1337","1337","1356"],["11/02/2025","1.11","1371","12761","1376","1338","1356","1371"],["12/02/2025","0","1371","13025","1371","1371","1371","1371"],["13/02/2025","0.07","1372","10290","1372","1371","1371","1372"],["16/02/2025","0","1372","3087","1372","1372","1372","1372"],["17/02/2025","0.22","1375","74713","1386","1326","1372","1375"],["18/02/2025","0.8","1386","38900","1388","1375","1375","1386"],["19/02/2025","0.29","1390","43643","1390","1386","1386","1390"],["20/02/2025","1.22","1407","9273","1410","1390","1390","1407"],["23/02/2025","0.64","1416","4503","1416","1416","1407","1416"],["24/02/2025","-2.54","1380","12008","1400","1350","1416","1380"],["25/02/2025","0.51","1387","11168","1402","1379","1380","1387"],["26/02/2025","0.79","1398","32312","1400","1372","1400","1398"],["27/02/2025","-0.5","1391","24481","1398","1380","1398","1391"],["02/03/2025","-2.16","1361","13348","1391","1357","1391","1361"],["03/03/2025","2.06","1389","39246","1389","1388","1361","1389"],["04/03/2025","0","1389","181","1389","1389","1389","1389"],["05/03/2025","-2.59","1353","14915","1389","1320","1389","1353"],["06/03/2025","0","1353","6089","1353","1353","1353","1353"],["09/03/2025","0","1353","65118","1353","1339","1353","1353"],["10/03/2025","-1.77","1329","6699","1350","1323","1353","1329"],["11/03/2025","-1.58","1308","54148","1329","1278","1329","1308"],["12/03/2025","1.91","1333","4612","1345","1304","1308","1333"],["13/03/2025","2.03","1360","3250","1360","1360","1333","1360"],["17/03/2025","0","1407","8498","1407","1407","1407","1407"],["18/03/2025","0","1407","56","1407","1407","1407","1407"],["19/03/2025","-4.34","1346","14661","1379","1304","1407","1346"],["20/03/2025","-4.01","1292","8062","1292","1292","1346","1292"],["23/03/2025","-3.64","1245","11351","1290","1200","1290","1245"],["24/03/2025","-0.88","1234","77933","1245","1183","1245","1234"],["25/03/2025","-4.21","1182","83549","1190","1163","1234","1182"],["26/03/2025","-6.51","1105","102437","1182","1077","1182","1105"],["30/03/2025","-2.08","1034","9120","1034","1034","1056","1034"],["31/03/2025","0","1034","17408","1035","1032","1034","1034"],["01/04/2025","-0.1","1033","117096","1038","1025","1034","1033"],["02/04/2025","-2.13","1011","35031","1025","1001","1033","1011"],["03/04/2025","-1.5","995.8","50362","1011","988","1011","995.8"],["06/04/2025","-1.29","983","67471","994.3","931.8","995.8","983"],["07/04/2025","-1.03","972.9","125090","983","960","983","972.9"],["08/04/2025","-0.02","972.7","144177","972.9","944","972.9","972.7"],["09/04/2025","-0.81","964.8","15899","971.4","923","972.7","964.8"],["10/04/2025","2.82","992","208211","1000","964.8","964.8","992"],["14/04/2025","0.56","997.6","71174","1036","970","992","997.6"],["15/04/2025","0.04","998","134262","1019","976","997.6","998"],["16/04/2025","0.4","1002","646","1009","1009","998","1002"],["17/04/2025","-0.33","998.7","17907","1000","981","1002","998.7"],["20/04/2025","0.53","1004","379","1024","1024","998.7","1004"],["21/04/2025","0.3","1007","106594","1036","1005","1004","1007"],["22/04/2025","1.29","1020","25568","1026","1007","1007","1020"],["23/04/2025","0","1020","170981","1030","998.1","1020","1020"],["24/04/2025","1.37","1034","996","1049","1020","1020","1034"],["27/04/2025","0","1034","331","1039","1034","1034","1034"],["28/04/2025","-0.39","1030","8531","1034","1016","1034","1030"],["29/04/2025","-0.1","1029","15095","1029","1029","1030","1029"],["04/05/2025","-2.33","1005","31743","1029","980","1029","1005"],["05/05/2025","0.2","1007","277378","1007","1004","1005","1007"],["06/05/2025","1.39","1021","47864","1021","1021","1007","1021"],["07/05/2025","2.06","1042","18127","1049","1028","1021","1042"],["08/05/2025","0.96","1052","22893","1059","1042","1042","1052"],["11/05/2025","0.1","1053","45674","1077","1020","1050","1053"],["12/05/2025","0.38","1057","10230","1065","1053","1053","1057"],["13/05/2025","0.57","1063","200808","1073","1051","1057","1063"],["14/05/2025","0.94","1073","4153","1073","1073","1063","1073"],["15/05/2025","0","1073","95206","1077","1065","1073","1073"],["18/05/2025","0","1073","45560","1073","1073","1073","1073"],["19/05/2025","-0.09","1072","25692","1077","1064","1073","1072"],["20/05/2025","-0.19","1070","36618","1077","1065","1072","1070"],["21/05/2025","-1.31","1056","13818","1065","1025","1070","1056"],["22/05/2025","-3.88","1015","4050","1015","1015","1056","1015"],["25/05/2025","-0.1","1014","21029","1015","1010","1015","1014"],["26/05/2025","3.06","1045","15073","1064","1022","1014","1045"],["27/05/2025","0.96","1055","2110","1055","1045","1045","1055"],["28/05/2025","-0.19","1053","24570","1073","1049","1055","1053"],["29/05/2025","0.19","1055","69221","1061","1018","1053","1055"],["03/06/2025","0.47","1060","7830","1060","1055","1055","1060"],["04/06/2025","-5","1007","1974","1007","1007","1060","1007"],["05/06/2025","1.49","1022","35161","1054","1007","1007","1022"],["08/06/2025","0","1022","4446","1022","1022","1022","1022"],["09/06/2025","2.05","1043","4195","1050","1036","1022","1043"],["10/06/2025","0","1043","11393","1050","1033","1043","1043"],["11/06/2025","0.58","1049","13113","1049","1049","1043","1049"],["12/06/2025","-0.29","1046","90","995.6","995.6","1049","1046"],["15/06/2025","0.57","1052","20217","1060","1046","1046","1052"],["16/06/2025","2","1073","87833","1089","1060","1052","1073"],["17/06/2025","1.49","1089","46186","1089","1088","1073","1089"],["18/06/2025","0","1089","87261","1090","1088","1089","1089"],["19/06/2025","0.09","1090","33830","1090","1089","1089","1090"],["22/06/2025","0.64","1097","161180","1107","1089","1090","1097"],["23/06/2025","0.55","1103","53537","1107","1096","1097","1103"],["24/06/2025","2.36","1129","104560","1158","1103","1103","1129"],["25/06/2025","3.28","1166","69382","1179","1129","1129","1166"],["26/06/2025","0.77","1175","51001","1177","1151","1166","1175"],["29/06/2025","1.7","1195","26338","1195","1175","1175","1195"],["30/06/2025","-0.25","1192","139017","1195","1151","1195","1192"],["01/07/2025","2.6","1223","126535","1261","1192","1192","1223"],["02/07/2025","4.82","1282","190614","1313","1253","1300","1282"],["03/07/2025","4.13","1335","179671","1370","1289","1289","1335"],["06/07/2025","-3.82","1284","123755","1342","1267","1338","1284"],["07/07/2025","2.41","1315","36741","1315","1282","1284","1315"],["08/07/2025","0","1315","22657","1315","1314","1315","1315"],["09/07/2025","-0.3","1311","36635","1314","1302","1315","1311"],["10/07/2025","-0.08","1310","16032","1311","1302","1311","1310"],["13/07/2025","-4.5","1251","2227","1271","1195","1310","1251"],["14/07/2025","-0.72","1242","10497","1270","1226","1251","1242"],["15/07/2025","-0.24","1239","28673","1270","1225","1242","1239"],["16/07/2025","0","1239","3457","1239","1239","1239","1239"],["17/07/2025","2.26","1267","9780","1269","1214","1239","1267"],["20/07/2025","0.08","1268","698","1270","1267","1267","1268"],["21/07/2025","-0.39","1263","4700","1270","1245","1270","1263"],["22/07/2025","0","1263","21935","1263","1258","1263","1263"],["23/07/2025","0.55","1270","9179","1276","1240","1263","1270"],["24/07/2025","2.2","1298","9919","1300","1270","1270","1298"],["27/07/2025","-8.47","1188","2091","1188","1188","1298","1188"],["28/07/2025","2.86","1222","54876","1246","1191","1191","1222"],["29/07/2025","-0.9","1211","20491","1232","1186","1222","1211"],["30/07/2025","0","1211","4432","1211","1211","1211","1211"],["31/07/2025","-0.25","1208","48445","1220","1191","1211","1208"],["04/08/2025","-0.17","1206","722","1203","1203","1208","1206"],["05/08/2025","0","1206","36","1206","1206","1206","1206"],["06/08/2025","-5.56","1139","47572","1185","1135","1206","1139"],["07/08/2025","-5.62","1075","164556","1125","1075","1139","1075"],["10/08/2025","1.3","1089","6141","1125","1068","1075","1089"],["11/08/2025","-3.58","1050","23835","1050","1050","1089","1050"],["12/08/2025","0.1","1051","17249","1100","1048","1050","1051"],["13/08/2025","0.76","1059","76253","1101","1051","1051","1059"],["14/08/2025","0.94","1069","3946","1070","1062","1062","1069"],["17/08/2025","0.28","1072","2026","1080","1069","1069","1072"],["18/08/2025","0.37","1076","23149","1086","1069","1072","1076"],["19/08/2025","0.19","1078","15280","1097","1061","1076","1078"],["20/08/2025","0.09","1079","8656","1080","1078","1078","1079"],["21/08/2025","1.02","1090","19577","1099","1080","1079","1090"],["24/08/2025","-0.46","1085","41606","1128","1049","1090","1085"],["25/08/2025","0.37","1089","78243","1125","1080","1085","1089"],["26/08/2025","-3.58","1050","7497","1050","1050","1089","1050"],["27/08/2025","1.24","1063","93985","1068","1050","1050","1063"],["28/08/2025","1.22","1076","1884","1088","1055","1063","1076"],["31/08/2025","-1.95","1055","4558","1055","1055","1076","1055"],["01/09/2025","-0.47","1050","28176","1068","1035","1055","1050"],["02/09/2025","0","1050","6395","1050","1050","1050","1050"],["03/09/2025","0.1","1051","15966","1052","1050","1050","1051"],["04/09/2025","0","1051","35135","1051","1051","1051","1051"],["07/09/2025","0","1051","60664","1051","1051","1051","1051"],["08/09/2025","0","1051","2680","1051","1051","1051","1051"],["09/09/2025","2","1072","2059","1073","1051","1051","1072"],["10/09/2025","0.37","1076","1036","1079","1079","1072","1076"],["11/09/2025","-2.42","1050","2205","1050","1050","1076","1050"],["14/09/2025","0","1050","4421","1050","1050","1050","1050"],["15/09/2025","0.95","1060","6784","1060","1060","1050","1060"],["16/09/2025","0","1060","51382","1060","1059","1060","1060"],["17/09/2025","0","1060","149404","1061","1059","1060","1060"],["18/09/2025","0","1060","7717","1060","1060","1060","1060"],["21/09/2025","-2.83","1030","7701","1032","1012","1060","1030"],["25/09/2025","0","1030","6273","1030","1030","1030","1030"],["28/09/2025","0","1030","4996","1030","1030","1030","1030"],["29/09/2025","1.75","1048","9816","1063","1030","1030","1048"],["30/09/2025","1.24","1061","13560","1080","1048","1048","1061"],["05/10/2025","0","1061","8371","1080","1012","1012","1061"],["08/10/2025","0","1061","2419","1061","1061","1061","1061"],["09/10/2025","1.79","1080","13164","1095","1066","1061","1080"],["12/10/2025","0","1080","7052","1080","1079","1080","1080"],["15/10/2025","-1.11","1068","8567","1079","1050","1080","1068"],["16/10/2025","0.56","1074","13152","1088","1068","1068","1074"],["19/10/2025","-4.56","1025","6939","1027","1021","1074","1025"],["20/10/2025","3.22","1058","2116","1058","1058","1025","1058"],["21/10/2025","-2.46","1032","11239","1045","1025","1058","1032"],["22/10/2025","0.1","1033","2097","1033","1032","1032","1033"],["23/10/2025","0.1","1034","12550","1034","1033","1033","1034"],["26/10/2025","1.26","1047","10652","1060","1037","1034","1047"],["27/10/2025","4.87","1098","43730","1099","1052","1047","1098"],["28/10/2025","-0.27","1095","10719","1098","1076","1098","1095"],["29/10/2025","2.1","1118","1533","1127","1127","1095","1118"],["30/10/2025","4.83","1172","133497","1191","1118","1118","1172"],["02/11/2025","-1.02","1160","21281","1170","1139","1170","1160"],["03/11/2025","0.78","1169","103067","1183","1164","1170","1169"],["04/11/2025","0.17","1171","7540","1171","1169","1169","1171"],["05/11/2025","-2.56","1141","37300","1171","1141","1171","1141"],["06/11/2025","2.37","1168","75607","1168","1141","1141","1168"],["09/11/2025","-1.8","1147","4806","1168","1145","1168","1147"],["10/11/2025","6.19","1218","94143","1250","1179","1147","1218"],["11/11/2025","1.15","1232","29078","1250","1218","1218","1232"],["12/11/2025","-1.46","1214","1854","1228","1191","1232","1214"],["13/11/2025","-1.89","1191","6360","1202","1185","1214","1191"],["16/11/2025","0.25","1194","60363","1200","1146","1191","1194"],["17/11/2025","0","1194","60","1194","1194","1194","1194"],["18/11/2025","-5.19","1132","2219","1132","1132","1194","1132"],["19/11/2025","0.35","1136","57924","1177","1132","1132","1136"],["20/11/2025","0.35","1140","5540","1140","1140","1136","1140"],["23/11/2025","-1.84","1119","2977","1140","1110","1140","1119"],["24/11/2025","-2.59","1090","148756","1121","1049","1119","1090"],["25/11/2025","-0.55","1084","491","1068","1068","1090","1084"],["26/11/2025","4.7","1135","37560","1190","1085","1085","1135"],["27/11/2025","-4.05","1089","800764","1151","1054","1135","1089"],["30/11/2025","0.46","1094","10439","1114","1089","1089","1094"],["01/12/2025","-3.2","1059","6270","1100","1041","1094","1059"],["02/12/2025","-0.28","1056","22884","1060","1041","1059","1056"],["03/12/2025","-1.14","1044","4143","1056","1042","1056","1044"],["04/12/2025","0.1","1045","15601","1051","1040","1044","1045"],["07/12/2025","1.05","1056","2620","1069","1045","1045","1056"],["08/12/2025","-3.41","1020","19007","1022","1016","1056","1020"],["09/12/2025","-0.29","1017","7689","1017","1017","1020","1017"],["10/12/2025","-0.1","1016","6104","1017","1012","1017","1016"],["11/12/2025","-1.48","1001","53482","1012","1000","1016","1001"],["14/12/2025","0.8","1009","30225","1049","988","1001","1009"],["15/12/2025","-1.67","992.2","4842","1019","987","1009","992.2"],["16/12/2025","-1.04","981.9","45819","987.5","971","992.2","981.9"],["17/12/2025","0.01","982","36364","982.1","982","981.9","982"],["18/12/2025","2.04","1002","18110","1018","998","982","1002"],["21/12/2025","0","1002","20699","1002","1001","1002","1002"],["22/12/2025","-0.36","998.4","42053","1002","980.1","1002","998.4"],["23/12/2025","2.26","1021","32805","1040","997.9","998.4","1021"],["24/12/2025","-0.29","1018","7968","1021","1000","1021","1018"],["25/12/2025","-0.1","1017","11978","1041","1000","1018","1017"],["28/12/2025","-1.57","1001","10867","1017","990","1017","1001"],["29/12/2025","0","1001","13660","1002","1000","1001","1001"],["30/12/2025","0.1","1002","111405","1010","990","1001","1002"],["31/12/2025","0","1002","26098","1002","1001","1002","1002"],["01/01/2026","-1.42","987.8","3052","1002","976.7","1002","987.8"],["05/01/2026","1.08","998.5","37056","1000","997","987.8","998.5"],["06/01/2026","-0.6","992.5","50334","999","987","998.5","992.5"],["07/01/2026","0","992.5","95163","992.5","990.7","992.5","992.5"],["08/01/2026","-0.79","967.3","18136","994","958.2","975","967.3"],["12/01/2026","2.53","949.2","32139","955.2","934.4","925.8","949.2"],["13/01/2026","0","949.2","37080","959.1","945.6","949.2","949.2"],["14/01/2026","1.21","960.7","29071","965.1","940","949.2","960.7"],["15/01/2026","1.38","974","2669","980","970","960.7","974"],["19/01/2026","0","942.6","64087","942.6","942.6","942.6","942.6"],["20/01/2026","-1.99","923.8","37496","980","915.1","980","923.8"],["21/01/2026","-2.58","900","192409","915.5","900","908","900"],["22/01/2026","-0.54","895.1","29252","900","886.2","900","895.1"],["26/01/2026","-0.11","898.4","720312","902.1","890","899.4","898.4"],["27/01/2026","-0.06","897.9","132379","898.4","889.7","898.4","897.9"],["28/01/2026","-1.21","887","97546","910","885.5","897.9","887"],["29/01/2026","0.67","892.9","138305","935.3","890","887","892.9"],["02/02/2026","-1.48","883.2","17390","896.5","875.2","896.5","883.2"],["03/02/2026","-0.01","883.1","29028","883.2","883","883.2","883.1"],["04/02/2026","-1.93","866.1","55093","880","856.8","883.1","866.1"],["05/02/2026","-1.86","850","193591","882","850","866.1","850"],["09/02/2026","0.26","852.2","974","854.2","854.2","850","852.2"],["10/02/2026","1.06","861.2","31099","870","852.2","852.2","861.2"],["11/02/2026","0","861.2","22856","861.2","861.2","861.2","861.2"],["12/02/2026","1.78","876.5","63294","900","861.2","861.2","876.5"],["16/02/2026","-0.14","875.3","15064","876.5","859","876","875.3"],["17/02/2026","0.45","879.2","76339","910","875","875.3","879.2"],["18/02/2026","0.58","884.3","5076","885","879.2","879.2","884.3"],["19/02/2026","0","884.3","66969","884.3","882.9","884.3","884.3"],["23/02/2026","-0.54","895.1","11601","900","890","900","895.1"],["24/02/2026","-0.89","887.1","20350","891","855","895.1","887.1"],["25/02/2026","0.21","889","5014","889","889","887.1","889"],["26/02/2026","0","889","44","889","889","889","889"],["02/03/2026","2.31","908.8","15986","932","900","888.3","908.8"],["04/03/2026","4.84","952.8","2137","954","954","908.8","952.8"],["05/03/2026","1.74","969.4","12156","984.5","952.8","952.8","969.4"],["09/03/2026","-0.87","990.1","1828","988","988","998.8","990.1"],["10/03/2026","-0.47","985.4","346","960","960","990.1","985.4"],["11/03/2026","1.37","998.9","3586","998.9","998.9","985.4","998.9"],["12/03/2026","-1.04","988.5","32157","1018","948","998.9","988.5"],["16/03/2026","-5","939.1","3587","939.1","939.1","988.5","939.1"],["17/03/2026","4.29","979.4","5583","984.8","957.9","939.1","979.4"],["18/03/2026","0","979.4","921","979.4","979.4","979.4","979.4"],["19/03/2026","0.52","984.5","521","1002","1002","979.4","984.5"],["23/03/2026","-2.97","972.2","1394","960","952","1002","972.2"],["24/03/2026","-4.85","925","2313","925","925","972.2","925"],["25/03/2026","0.23","927.1","939","930","925","925","927.1"],["26/03/2026","-4.43","886","3854","886","886","927.1","886"],["30/03/2026","-4.44","848.7","10473","851.1","842.7","888.1","848.7"],["31/03/2026","-1.14","839","31733","852","801.1","848.7","839"],["06/04/2026","0.28","829","30632","838","826","826.7","829"],["09/04/2026","0.83","835.9","153770","836.1","780","829","835.9"],["13/04/2026","0.93","847.4","1891","848","848","839.6","847.4"],["14/04/2026","3.32","875.5","82502","890","851.3","890","875.5"],["15/04/2026","-0.79","868.6","2232","875.5","860.1","875.5","868.6"],["16/04/2026","1.62","882.7","11563","907.9","870.3","868.6","882.7"],["20/04/2026","0.2","886.4","4530","896","882.8","884.6","886.4"],["23/04/2026","-1.22","875.6","45426","886.4","862.1","886.4","875.6"],["27/04/2026","-0.03","874.3","5648","874.3","874.3","874.6","874.3"],["28/04/2026","-4.15","838","11917","874.3","825.1","874.3","838"],["29/04/2026","0","838","5330","838","838","838","838"],["30/04/2026","1.8","853.1","33883","879.1","838","838","853.1"],["04/05/2026","0.04","852.5","742","853.1","853.1","852.2","852.5"],["05/05/2026","-0.77","845.9","7359","852.5","840","852.5","845.9"],["06/05/2026","0.74","852.2","6017","853.1","845.9","845.9","852.2"],["07/05/2026","8.8","927.2","127434","927.2","927.2","852.2","927.2"],["11/05/2026","-1.7","896.2","676","866.1","866.1","911.7","896.2"],["12/05/2026","-2.38","874.9","1268","862.9","862.9","896.2","874.9"],["13/05/2026","-0.98","866.3","19733","874.9","826","874.9","866.3"],["14/05/2026","-0.99","857.7","11416","878.1","825.1","866.3","857.7"],["18/05/2026","-3.46","828","10755","857.7","813","857.7","828"],["19/05/2026","0.04","828.3","22298","828.4","828","828","828.3"],["20/05/2026","-0.42","824.8","29827","828.3","813","828.3","824.8"],["25/05/2026","-0.36","821.8","17438","824.5","820","824.8","821.8"],["26/05/2026","2.93","845.9","3062","860","821.8","821.8","845.9"],["27/05/2026","4.62","885","2283","885","885","845.9","885"],["28/05/2026","0","885","531","885","885","885","885"],["01/06/2026","-5","809.6","1504","800.1","800.1","852.2","809.6"],["02/06/2026","-0.35","806.8","28142","809.7","800","809.6","806.8"],["03/06/2026","-6.61","753.5","1523","746.7","746.7","806.8","753.5"],["04/06/2026","1.92","768","5837","768.1","753.5","753.5","768"],["08/06/2026","-0.33","745.1","10238","747.6","740","747.6","745.1"],["09/06/2026","0.35","747.7","22215","760","740.1","745.1","747.7"],["10/06/2026","-0.66","742.8","19491","745","725.1","747.7","742.8"],["11/06/2026","3.07","765.6","9409","767.8","743.9","742.8","765.6"],["15/06/2026","-0.7","740.7","43388","745.9","715.1","745.9","740.7"],["16/06/2026","4.09","771","36164","792","740.7","740.7","771"],["17/06/2026","0","771","31","771","771","771","771"],["18/06/2026","-1.49","759.5","652","740.9","740.9","771","759.5"],["22/06/2026","-3.9","729.9","1314","722.1","722.1","759.5","729.9"],["23/06/2026","-2.04","715","3747","715","715","729.9","715"],["24/06/2026","-0.81","709.2","34040","720","704.8","715","709.2"],["25/06/2026","0","709.2","19397","709.2","709.2","709.2","709.2"],["29/06/2026","-4.79","674.2","214347","695.1","668.5","708.1","674.2"],["30/06/2026","0","674.2","1551","674.2","674.2","674.2","674.2"],["01/07/2026","-0.76","669.1","34144","669.1","669","674.2","669.1"],["02/07/2026","0.34","671.4","121","710","710","669.1","671.4"],["06/07/2026","-1.77","678.2","6171","678.2","678.1","690.4","678.2"],["07/07/2026","0","678.2","387","678.2","678.2","678.2","678.2"],["08/07/2026","-1.31","669.3","13098","679","655","678.2","669.3"],["09/07/2026","2","682.7","2499","682.7","682.7","669.3","682.7"],["13/07/2026","-0.19","679.3","14313","726","677","680.6","679.3"],["14/07/2026","9.24","742.1","2434","766.2","679.3","679.3","742.1"],["15/07/2026","0.01","742.2","1047","742.4","742.4","742.1","742.2"],["16/07/2026","0","742.2","82","742.2","742.2","742.2","742.2"]]
×
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
גולן תעשיות
מספר נייר
1091933
סימול
גלתע
ISIN
IL0010919335
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
