נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","0","235.405","0","52.9","52.9","52.9","52.9"],["05/09/2016","3.4","243.415","7549","54.7","52.9","52.9","54.7"],["06/09/2016","0","243.415","65700","54.7","54.7","54.7","54.7"],["07/09/2016","-1.1","240.745","21625","54.3","54","54.7","54.1"],["08/09/2016","0","240.745","3000","54.1","54.1","54.1","54.1"],["11/09/2016","-1.11","238.075","81607","53.5","52","54.1","53.5"],["12/09/2016","0","238.075","0","53.5","53.5","53.5","53.5"],["13/09/2016","0","238.075","0","53.5","53.5","53.5","53.5"],["14/09/2016","0.37","238.965","10000","53.7","53.7","53.5","53.7"],["15/09/2016","0.37","239.855","12033","53.9","53.7","53.7","53.9"],["18/09/2016","0","239.855","0","53.9","53.9","53.9","53.9"],["19/09/2016","0","239.855","15965","54","53.7","53.9","53.9"],["20/09/2016","-4.45","229.175","17790","52","51","53.9","51.5"],["21/09/2016","-2.72","222.945","2412","50.1","50.1","51.5","50.1"],["22/09/2016","3.99","231.845","25966","53.5","50.3","50.1","52.1"],["25/09/2016","-3.84","222.945","21333","50.2","50","52.1","50.1"],["26/09/2016","-1","220.72","24024","49.8","49.5","50.1","49.6"],["27/09/2016","0","220.72","71885","49.6","47.7","49.6","49.6"],["28/09/2016","-0.2","220.275","18006","49.6","49.5","49.6","49.5"],["29/09/2016","0","220.275","0","49.5","49.5","49.5","49.5"],["05/10/2016","-3.03","213.6","3609","48","48","49.5","48"],["06/10/2016","0","213.6","1950","48","48","48","48"],["09/10/2016","3.54","221.165","1988","49.7","49.7","49.7","49.7"],["10/10/2016","0","221.165","0","49.7","49.7","49.7","49.7"],["13/10/2016","-0.6","219.83","44002","50","48.4","49.7","49.4"],["18/10/2016","5.87","232.735","2891","52.8","51","49.4","52.3"],["19/10/2016","1.72","236.74","30375","53.5","52.6","52.3","53.2"],["20/10/2016","0","236.74","0","53.2","53.2","53.2","53.2"],["25/10/2016","1.13","239.41","23649","54","52","53.2","53.8"],["26/10/2016","0","239.41","0","53.8","53.8","53.8","53.8"],["27/10/2016","0","239.41","0","53.8","53.8","53.8","53.8"],["30/10/2016","0.19","239.855","73482","54","53.9","53.9","53.9"],["31/10/2016","0","239.855","21","54","54","53.9","53.9"],["01/11/2016","2.04","244.75","50000","55","55","53.9","55"],["02/11/2016","0","244.75","52818","55","52.9","52.9","55"],["03/11/2016","2","249.645","25804","56.9","55.9","56","56.1"],["06/11/2016","0","249.645","0","56.1","56.1","56.1","56.1"],["07/11/2016","0","249.645","0","56.1","56.1","56.1","56.1"],["08/11/2016","0","249.645","0","56.1","56.1","56.1","56.1"],["09/11/2016","4.46","260.77","314181","61","55","56.1","58.6"],["10/11/2016","0","260.77","0","58.6","58.6","58.6","58.6"],["13/11/2016","0","260.77","26524","59","58.5","58.6","58.6"],["14/11/2016","0","260.77","0","58.6","58.6","58.6","58.6"],["15/11/2016","-3.58","251.425","54749","58.6","56.5","58.6","56.5"],["16/11/2016","2.3","257.21","26490","58.7","57.6","56.5","57.8"],["17/11/2016","0","257.21","0","57.8","57.8","57.8","57.8"],["20/11/2016","0","257.21","0","57.8","57.8","57.8","57.8"],["21/11/2016","0","257.21","0","57.8","57.8","57.8","57.8"],["22/11/2016","0","257.21","0","57.8","57.8","57.8","57.8"],["23/11/2016","0","257.21","0","57.8","57.8","57.8","57.8"],["24/11/2016","-5.36","243.415","24200","56.9","54.4","57.8","54.7"],["27/11/2016","0","243.415","0","54.7","54.7","54.7","54.7"],["28/11/2016","0","243.415","0","54.7","54.7","54.7","54.7"],["29/11/2016","0","243.415","10948","55","52","54.7","54.7"],["30/11/2016","-4.39","232.735","4000","52.3","52.3","54.7","52.3"],["01/12/2016","1.15","235.405","25240","55.7","51","52.3","52.9"],["04/12/2016","0","235.405","0","52.9","52.9","52.9","52.9"],["05/12/2016","4.35","245.64","35411","55.8","54","52.9","55.2"],["06/12/2016","1.63","249.645","53161","56.3","55.2","55.2","56.1"],["07/12/2016","3.92","259.435","146503","59.1","53","56.1","58.3"],["08/12/2016","-1.03","256.765","114189","58","55.3","58.3","57.7"],["11/12/2016","-0.69","254.985","46446","58.3","54.5","58.3","57.3"],["12/12/2016","0","254.985","0","57.3","57.3","57.3","57.3"],["13/12/2016","0","254.985","0","57.3","57.3","57.3","57.3"],["14/12/2016","1.22","258.1","244228","59.1","54.5","57.3","58"],["15/12/2016","-0.34","257.21","73305","60.2","56.2","58","57.8"],["18/12/2016","-0.35","256.32","14855","60","55.7","57.8","57.6"],["19/12/2016","1.22","259.435","79606","60","55.1","57.6","58.3"],["20/12/2016","1.54","263.44","51060","59.9","56.3","58.3","59.2"],["21/12/2016","-3.38","254.54","52565","59.2","55.1","59.2","57.2"],["22/12/2016","3.5","263.44","8250","59.2","59.2","57.2","59.2"],["25/12/2016","-3.38","254.54","22422","59.2","55.2","58","57.2"],["26/12/2016","-2.8","247.42","69843","56.9","54","56","55.6"],["27/12/2016","2.7","254.095","12438","57.2","55","55.6","57.1"],["28/12/2016","0","254.095","0","57.1","57.1","57.1","57.1"],["29/12/2016","-0.18","253.65","13724","57.7","55.4","57.1","57"],["01/01/2017","0","253.65","0","57","57","57","57"],["02/01/2017","0.88","255.875","84438","58","57.5","57","57.5"],["03/01/2017","0","255.875","0","57.5","57.5","57.5","57.5"],["04/01/2017","-3.3","247.42","171784","58.5","53.5","57.5","55.6"],["05/01/2017","3.96","257.21","8000","58","57.7","55.6","57.8"],["08/01/2017","0.52","258.545","15355","58.4","58","57.8","58.1"],["09/01/2017","-1.72","254.095","47871","58.4","54.8","58.4","57.1"],["10/01/2017","2.45","260.325","4547","58.5","58.5","57.1","58.5"],["11/01/2017","-6.32","243.86","28153","56.7","54","58.5","54.8"],["12/01/2017","0.73","245.64","31499","58.1","51.2","54.8","55.2"],["15/01/2017","-1.27","242.525","24682","55","51.8","54.5","54.5"],["16/01/2017","-4.59","231.4","17154","54.5","51","54.5","52"],["17/01/2017","-3.85","222.5","100371","54.9","50","52","50"],["18/01/2017","1.8","226.505","154949","54.7","47.2","47.2","50.9"],["19/01/2017","4.52","236.74","28810","54.5","50","50.9","53.2"],["22/01/2017","2.26","242.08","14573","54.7","54","53.2","54.4"],["23/01/2017","1.1","244.75","5000","55","55","54.4","55"],["24/01/2017","-6.73","228.285","66109","55","50.1","55","51.3"],["25/01/2017","0.58","229.62","12746","52.8","51.3","51.3","51.6"],["26/01/2017","4.26","239.41","15092","54","53.6","51.6","53.8"],["29/01/2017","-5.02","227.395","72751","54.9","49.1","53.8","51.1"],["30/01/2017","-1.96","222.945","15321","51.1","49","51.1","50.1"],["31/01/2017","2.2","227.84","9107","52","51","50.1","51.2"],["01/02/2017","4.1","237.185","25541","54.5","50","51.2","53.3"],["02/02/2017","0","237.185","0","53.3","53.3","53.3","53.3"],["05/02/2017","-3.19","229.62","37941","55.5","49","55.3","51.6"],["06/02/2017","4.46","239.855","5595","54.1","53.6","51.6","53.9"],["07/02/2017","-4.08","230.065","11114","53.9","50.5","53.9","51.7"],["08/02/2017","3.48","238.075","2500","53.5","53.5","51.7","53.5"],["09/02/2017","0.75","239.855","12214","54","53.8","53.5","53.9"],["12/02/2017","1.11","242.525","35282","54.8","53.9","53.9","54.5"],["13/02/2017","-2.57","236.295","40303","54.9","50.6","54.5","53.1"],["14/02/2017","-0.75","234.515","133734","54.9","50.5","53.1","52.7"],["15/02/2017","-0.95","232.29","80950","55.8","50.5","52.7","52.2"],["16/02/2017","1.15","234.96","112053","54.8","49.1","52.2","52.8"],["19/02/2017","3.03","242.08","27497","54.9","51.5","52.8","54.4"],["20/02/2017","-1.65","238.075","75891","54.9","50.7","54.4","53.5"],["21/02/2017","-2.43","232.29","10028","54.7","51.2","53.5","52.2"],["22/02/2017","3.26","239.855","11485","54.1","53.5","52.2","53.9"],["23/02/2017","-0.19","239.41","117272","55.7","51.3","53.9","53.8"],["26/02/2017","-1.49","235.85","67483","55.5","52.2","54.8","53"],["27/02/2017","2.64","242.08","3462","54.5","54.4","53","54.4"],["28/02/2017","-3.49","233.625","25971","53.2","51.6","54.4","52.5"],["01/03/2017","0.95","235.85","23585","53","53","52.5","53"],["02/03/2017","-1.13","233.18","89422","53.8","51.5","53","52.4"],["05/03/2017","2.48","238.965","50136","53.8","53.7","52.4","53.7"],["06/03/2017","-1.3","235.85","46374","55.9","53","53.7","53"],["07/03/2017","0.57","237.185","44346","53.4","53","53","53.3"],["08/03/2017","1.13","239.855","67827","54.2","53.4","53.3","53.9"],["09/03/2017","-0.74","238.075","13500","53.5","53.5","53.5","53.5"],["13/03/2017","-4.11","228.285","28233","51.4","51.2","53.5","51.3"],["14/03/2017","4.09","237.63","2601","53.4","53.3","53.3","53.4"],["15/03/2017","0","237.63","0","53.4","53.4","53.4","53.4"],["16/03/2017","-4.31","227.395","19271","51.2","51","53.4","51.1"],["19/03/2017","3.91","236.295","10216","53.4","53","53.1","53.1"],["20/03/2017","0.56","237.63","2967","53.4","53.4","53.1","53.4"],["21/03/2017","-4.31","227.395","23061","51.1","51","53.4","51.1"],["22/03/2017","-1.37","224.28","91676","53.1","48.8","53.1","50.4"],["23/03/2017","3.77","232.735","61932","53.3","48.1","50.4","52.3"],["26/03/2017","-0.19","232.29","17836","53","50.6","52.3","52.2"],["27/03/2017","0","232.29","0","52.2","52.2","52.2","52.2"],["28/03/2017","-1.53","228.73","58613","53.4","48","52.2","51.4"],["29/03/2017","1.75","232.735","28148","53.4","49.6","53.4","52.3"],["30/03/2017","2.1","237.63","2553","53.4","53.4","52.3","53.4"],["02/04/2017","1.31","240.745","51163","54.2","50.2","53.4","54.1"],["03/04/2017","-2.22","235.405","12490","54.1","51.5","54.1","52.9"],["04/04/2017","0","235.405","0","52.9","52.9","52.9","52.9"],["05/04/2017","1.32","238.52","9505","54.1","52.8","52.9","53.6"],["06/04/2017","-5.97","224.28","71227","54.2","48","53.6","50.4"],["09/04/2017","3.17","231.4","2003","52.3","52","52.3","52"],["12/04/2017","2.31","236.74","58451","54.3","51","54.3","53.2"],["13/04/2017","0","236.74","5","54","54","54","53.2"],["18/04/2017","0","236.74","0","53.2","53.2","53.2","53.2"],["19/04/2017","-3.2","229.175","75633","54","47.5","53.9","51.5"],["20/04/2017","0","229.175","46490","53.9","50.1","51.5","51.5"],["23/04/2017","-4.27","219.385","16610","51.5","48","51.5","49.3"],["24/04/2017","6.29","233.18","150483","53.8","48","49.9","52.4"],["25/04/2017","2.86","239.855","10979","53.9","53.9","52.4","53.9"],["26/04/2017","-1.86","235.405","24978","54","51.2","52.1","52.9"],["27/04/2017","-1.7","231.4","57464","54","52","52.9","52"],["30/04/2017","-0.19","230.955","29273","53.9","51.5","52","51.9"],["03/05/2017","0.96","233.18","20634","53.9","50.2","51.9","52.4"],["04/05/2017","2.1","238.075","7990","53.6","53.5","53.6","53.5"],["07/05/2017","-2.43","232.29","90285","53.5","50","53.5","52.2"],["08/05/2017","0","232.29","75404","53.5","50.9","52.2","52.2"],["09/05/2017","-3.26","224.725","39180","52.2","50","52.2","50.5"],["10/05/2017","0.79","226.505","34028","52.2","50.1","50.5","50.9"],["11/05/2017","0.98","228.73","7943","52","51","50.9","51.4"],["14/05/2017","1.17","231.4","10291","52","52","52","52"],["15/05/2017","1.92","235.85","128184","54.2","52","54","53"],["16/05/2017","0","235.85","0","53","53","53","53"],["17/05/2017","0","235.85","0","53","53","53","53"],["18/05/2017","0","235.85","0","53","53","53","53"],["21/05/2017","-3.58","227.395","8892","51.2","51","53","51.1"],["22/05/2017","0","227.395","6008","51.1","51","51","51.1"],["23/05/2017","0.59","228.73","26673","53.1","51","53.1","51.4"],["24/05/2017","0.78","230.51","32445","52","51","51.4","51.8"],["25/05/2017","0","230.51","0","51.8","51.8","51.8","51.8"],["28/05/2017","0","230.51","0","51.8","51.8","51.8","51.8"],["29/05/2017","0","230.51","0","51.8","51.8","51.8","51.8"],["01/06/2017","0","230.51","0","51.8","51.8","51.8","51.8"],["04/06/2017","0","230.51","11","53.8","53.5","53.8","51.8"],["05/06/2017","0","230.51","0","51.8","51.8","51.8","51.8"],["06/06/2017","0","230.51","0","51.8","51.8","51.8","51.8"],["07/06/2017","-3.09","223.39","5944","50.2","50.2","51.8","50.2"],["08/06/2017","0","223.39","0","50.2","50.2","50.2","50.2"],["11/06/2017","11.16","248.31","1042656","77","54.9","60","55.8"],["12/06/2017","-9.86","223.835","297877","55","48.5","55","50.3"],["13/06/2017","-0.2","223.39","4096","51.3","49.7","50.3","50.2"],["14/06/2017","-1.79","219.385","38881","50.2","48.1","50.2","49.3"],["15/06/2017","-1.62","215.825","23357","50.7","47","49.3","48.5"],["18/06/2017","0.82","217.605","8769","50.3","47.4","50.3","48.9"],["19/06/2017","0","217.605","4992","48.9","48.9","48.9","48.9"],["20/06/2017","-1.84","213.6","18083","49.4","48","48","48"],["21/06/2017","0","213.6","0","48","48","48","48"],["22/06/2017","0.21","214.045","20632","51.3","45.3","48","48.1"],["25/06/2017","5.41","225.615","5495","51.3","49.9","48.1","50.7"],["26/06/2017","0","225.615","52","49.1","49.1","50.7","50.7"],["27/06/2017","0","225.615","5","51.4","51.4","51.4","50.7"],["28/06/2017","-6.9","210.04","131573","51.4","45.3","51.4","47.2"],["29/06/2017","-0.42","209.15","7895","49","45.3","47.2","47"],["02/07/2017","2.55","214.49","10869","49","47.2","47","48.2"],["03/07/2017","0","214.49","1","49.6","49.6","49.6","48.2"],["04/07/2017","0","214.49","1","49.6","49.6","49.6","48.2"],["05/07/2017","0","214.49","0","48.2","48.2","48.2","48.2"],["06/07/2017","-1.87","210.485","3912","47.5","46.4","48.2","47.3"],["09/07/2017","-5.71","198.47","22831","46.4","44.3","45.7","44.6"],["10/07/2017","2.02","202.475","7185","45.9","44.5","44.6","45.5"],["11/07/2017","3.3","209.15","18952","48","46.9","45.5","47"],["12/07/2017","0","209.15","0","47","47","47","47"],["13/07/2017","0","209.15","0","47","47","47","47"],["16/07/2017","0","209.15","1","48.4","48.4","48.4","47"],["17/07/2017","0","209.15","20000","47","47","47","47"],["18/07/2017","0","209.15","1","48.6","48.6","48.6","47"],["19/07/2017","0","209.15","1","48.5","48.5","48.5","47"],["20/07/2017","0","209.15","2021","47","47","47","47"],["23/07/2017","0","209.15","0","47","47","47","47"],["24/07/2017","0.43","210.04","211","48.6","48.6","47","47.2"],["25/07/2017","0","210.04","0","47.2","47.2","47.2","47.2"],["26/07/2017","0","210.04","0","47.2","47.2","47.2","47.2"],["27/07/2017","0","210.04","0","47.2","47.2","47.2","47.2"],["30/07/2017","0","210.04","0","47.2","47.2","47.2","47.2"],["31/07/2017","-6.14","197.135","7093","45.5","43.8","47.2","44.3"],["02/08/2017","-6.55","184.23","20791","42.8","40.5","42.8","41.4"],["03/08/2017","-0.97","182.45","24314","41.4","39.2","41.4","41"],["06/08/2017","0","182.45","45000","41","41","41","41"],["07/08/2017","-3.66","175.775","7308","39.5","39.5","39.5","39.5"],["08/08/2017","-1.01","173.995","64371","44","38.8","39.5","39.1"],["09/08/2017","-14.32","149.075","48027","39.1","33.3","39.1","33.5"],["10/08/2017","3.28","153.97","48804","37.2","33","33.5","34.6"],["13/08/2017","13.29","174.44","11624","42.6","35.9","35.9","39.2"],["14/08/2017","7.4","187.345","16810","43.3","40.8","39.2","42.1"],["15/08/2017","2.14","191.35","2350","43.1","43","43.1","43"],["16/08/2017","0","191.35","0","43","43","43","43"],["17/08/2017","0","191.35","1","43.1","43.1","43.1","43"],["20/08/2017","-11.16","169.99","23584","43.1","37","43.1","38.2"],["21/08/2017","-3.66","163.76","1767","37","36.8","38.2","36.8"],["22/08/2017","4.35","170.88","20810","40.2","36.8","36.8","38.4"],["23/08/2017","0","170.88","0","38.4","38.4","38.4","38.4"],["24/08/2017","0","170.88","1","39.9","39.9","39.9","38.4"],["27/08/2017","0","170.88","4","39.9","39.9","39.9","38.4"],["28/08/2017","3.91","177.555","8","39.9","38.4","38.4","39.9"],["29/08/2017","4.01","184.675","2123","42.6","41.4","41.4","41.5"],["30/08/2017","2.89","190.015","3091","43.1","42.7","43.1","42.7"],["31/08/2017","0","190.015","4","43","43","43","42.7"],["03/09/2017","0","190.015","4","43.1","43.1","43.1","42.7"],["04/09/2017","0","190.015","0","42.7","42.7","42.7","42.7"],["05/09/2017","0","190.015","0","42.7","42.7","42.7","42.7"],["06/09/2017","0","190.015","4","43","43","43","42.7"],["07/09/2017","0","190.015","4","43.1","43.1","43.1","42.7"],["10/09/2017","0","190.015","2007","42.7","42.7","42.7","42.7"],["11/09/2017","-7.03","176.665","4287","40.1","38.8","42.7","39.7"],["12/09/2017","0","176.665","0","39.7","39.7","39.7","39.7"],["13/09/2017","0","176.665","4","41.2","41.2","41.2","39.7"],["14/09/2017","0","176.665","4","40.8","40.8","40.8","39.7"],["17/09/2017","0","176.665","0","39.7","39.7","39.7","39.7"],["18/09/2017","-3.78","169.99","2789","38.2","38.2","39.7","38.2"],["19/09/2017","3.66","176.22","3000","39.6","39.6","38.2","39.6"],["24/09/2017","0","176.22","0","39.6","39.6","39.6","39.6"],["25/09/2017","-5.3","166.875","6809","38.2","37.4","39.6","37.5"],["26/09/2017","0","166.875","0","37.5","37.5","37.5","37.5"],["27/09/2017","0","166.875","4","38.8","38.8","38.8","37.5"],["28/09/2017","6.93","178.445","10918","40.7","37.5","37.5","40.1"],["01/10/2017","0","178.445","405","40.1","40.1","40.1","40.1"],["02/10/2017","0","178.445","0","40.1","40.1","40.1","40.1"],["03/10/2017","0","178.445","0","40.1","40.1","40.1","40.1"],["08/10/2017","0","178.445","0","40.1","40.1","40.1","40.1"],["09/10/2017","0","178.445","1","40.7","40.7","40.7","40.1"],["10/10/2017","0","178.445","4","40.1","40.1","40.1","40.1"],["15/10/2017","1.25","180.67","40650","41.6","40.1","40.1","40.6"],["16/10/2017","2.96","186.01","1571","42.2","42.2","42.2","41.8"],["17/10/2017","-4.78","177.11","4485","40.2","39.4","41.8","39.8"],["18/10/2017","-2.76","172.215","154418","40","35.1","35.1","38.7"],["19/10/2017","-0.52","171.325","20506","39.9","37.4","39.9","38.5"],["22/10/2017","5.45","180.67","25791","43.9","39.7","40","40.6"],["23/10/2017","5.42","190.46","5354","43.9","42.2","40.6","42.8"],["24/10/2017","2.34","194.91","51677","44.2","43.5","42.8","43.8"],["25/10/2017","9.36","213.155","2994","47.9","47.9","43.8","47.9"],["26/10/2017","4.8","223.39","32002","50.9","49.7","47.9","50.2"],["29/10/2017","3.78","231.845","4045","52.1","52","52.1","52.1"],["30/10/2017","0","231.845","0","52.1","52.1","52.1","52.1"],["31/10/2017","-5.76","218.495","2455","49.1","49.1","52.1","49.1"],["01/11/2017","0","218.495","0","49.1","49.1","49.1","49.1"],["02/11/2017","3.46","226.06","13734","53.4","50","49.1","50.8"],["05/11/2017","0","226.06","0","50.8","50.8","50.8","50.8"],["06/11/2017","-4.33","216.27","3981","49","48.1","50.8","48.6"],["07/11/2017","-6.79","201.585","6389","46.8","44.5","48.6","45.3"],["08/11/2017","10.15","222.055","2000","50","50","45.3","49.9"],["09/11/2017","0","222.055","0","49.9","49.9","49.9","49.9"],["12/11/2017","-3.61","214.045","40476","49.7","47","49.9","48.1"],["13/11/2017","0","214.045","0","48.1","48.1","48.1","48.1"],["14/11/2017","3.12","220.72","39691","49.7","49","48.1","49.6"],["15/11/2017","2.42","226.06","20326","51","49.9","49.6","50.8"],["16/11/2017","0","226.06","0","50.8","50.8","50.8","50.8"],["19/11/2017","0","226.06","0","50.8","50.8","50.8","50.8"],["20/11/2017","-6.69","210.93","19922","48.9","47","50.8","47.4"],["21/11/2017","-4.43","201.585","31885","46.1","42.8","46","45.3"],["22/11/2017","-1.32","198.915","9875","44.9","44.5","45.3","44.7"],["23/11/2017","-1.57","195.8","16204","44.1","43.9","44.7","44"],["26/11/2017","-1.82","192.24","20882","43.6","43","44","43.2"],["27/11/2017","0","192.24","0","43.2","43.2","43.2","43.2"],["28/11/2017","0","192.24","0","43.2","43.2","43.2","43.2"],["29/11/2017","0","192.24","0","43.2","43.2","43.2","43.2"],["30/11/2017","-4.17","184.23","2099","41.7","41","43.2","41.4"],["03/12/2017","0.48","185.12","6516","42","41","41.4","41.6"],["04/12/2017","-1.2","182.895","7849","41.6","41","41.6","41.1"],["05/12/2017","0","182.895","0","41.1","41.1","41.1","41.1"],["06/12/2017","-0.24","182.45","4100","41","41","41.1","41"],["07/12/2017","-1.22","180.225","8032","41.5","40","41","40.5"],["10/12/2017","1.23","182.45","44199","43.9","39.3","39.3","41"],["11/12/2017","3.66","189.125","19894","45.9","40","41","42.5"],["12/12/2017","0","189.125","100000","42.5","42.5","42.5","42.5"],["13/12/2017","-3.76","182.005","2074","41","40.9","42.5","40.9"],["14/12/2017","-3.42","175.775","4391","40","39.4","40.9","39.5"],["17/12/2017","0","175.775","0","39.5","39.5","39.5","39.5"],["18/12/2017","0","175.775","0","39.5","39.5","39.5","39.5"],["19/12/2017","0","175.775","58369","39.5","37.2","39.5","39.5"],["20/12/2017","2.78","180.67","77992","43.9","39.4","39.5","40.6"],["21/12/2017","0","180.67","0","40.6","40.6","40.6","40.6"],["24/12/2017","0","180.67","0","40.6","40.6","40.6","40.6"],["25/12/2017","0","180.67","0","40.6","40.6","40.6","40.6"],["26/12/2017","-6.16","169.545","21426","38.4","37","40.6","38.1"],["27/12/2017","-0.26","169.1","112","37.1","37.1","38.1","38"],["28/12/2017","-2.11","165.54","24094","39","37","38","37.2"],["31/12/2017","-0.54","164.65","1998","37","37","37.2","37"],["01/01/2018","-1.08","162.87","28055","36.6","36.6","37","36.6"],["02/01/2018","26.78","206.48","569461","50.9","37.9","36.6","46.4"],["03/01/2018","-4.53","197.135","157976","48","43","48","44.3"],["04/01/2018","0.23","197.58","19222","45.7","43.4","44","44.4"],["07/01/2018","-1.58","194.465","17759","45.6","42","45.6","43.7"],["08/01/2018","-4.35","186.01","16674","42.1","41.5","43.7","41.8"],["09/01/2018","-5.5","175.775","52422","41.2","38.7","41.8","39.5"],["10/01/2018","-3.8","169.1","80084","40","37","39.3","38"],["11/01/2018","-1.05","167.32","21741","39","37","37","37.6"],["14/01/2018","-1.33","165.095","9983","37.7","36.5","37","37.1"],["15/01/2018","-0.27","164.65","2220","37","37","37.1","37"],["16/01/2018","4.59","172.215","2297","38.8","37.9","37.9","38.7"],["17/01/2018","0","172.215","2554","38.7","38.7","38.7","38.7"],["18/01/2018","3.1","177.555","2155","39.9","39.9","38.7","39.9"],["21/01/2018","2.51","182.005","2209","40.9","40.9","39.9","40.9"],["22/01/2018","-7.09","169.1","4344","38.7","37.9","40.9","38"],["23/01/2018","-0.53","168.21","17343","38","37.5","38","37.8"],["24/01/2018","0","168.21","0","37.8","37.8","37.8","37.8"],["25/01/2018","1.32","170.435","10277","39.6","38","37.8","38.3"],["28/01/2018","0","170.435","2069","38.3","38","38.3","38.3"],["29/01/2018","-0.78","169.1","9351","38","38","38.3","38"],["30/01/2018","0","169.1","0","38","38","38","38"],["31/01/2018","-2.11","165.54","7431","37.5","36.9","38","37.2"],["01/02/2018","12.9","186.9","64369","42.5","36.9","37.2","42"],["04/02/2018","-3.81","179.78","2470","40.4","40.4","40.4","40.4"],["05/02/2018","-4.7","171.325","6231","39.5","37.2","40.4","38.5"],["06/02/2018","0","171.325","0","38.5","38.5","38.5","38.5"],["07/02/2018","3.9","178","2160","40","40","38.5","40"],["08/02/2018","0","178","0","40","40","40","40"],["11/02/2018","0","178","0","40","40","40","40"],["12/02/2018","0","178","0","40","40","40","40"],["13/02/2018","0","178","0","40","40","40","40"],["14/02/2018","0","178","0","40","40","40","40"],["15/02/2018","-1.25","175.775","2370","39.5","39.5","40","39.5"],["18/02/2018","0","175.775","0","39.5","39.5","39.5","39.5"],["19/02/2018","-10.38","157.53","26830","37.6","34","39.5","35.4"],["20/02/2018","-1.13","155.75","4946","35.4","35","35.4","35"],["21/02/2018","12.29","174.885","117178","41","36.5","39","39.3"],["22/02/2018","-2.29","170.88","33716","40.3","37.8","39.3","38.4"],["25/02/2018","2.34","174.885","29904","42.4","38","38.4","39.3"],["26/02/2018","4.58","182.895","2758","41.4","39.9","39.3","41.1"],["27/02/2018","0.73","184.23","2236","41.4","41.4","41.1","41.4"],["28/02/2018","0","184.23","0","41.4","41.4","41.4","41.4"],["04/03/2018","3.14","190.015","2325","42.8","42","41.4","42.7"],["05/03/2018","0.47","190.905","2059","42.9","42.9","42.7","42.9"],["06/03/2018","-7.23","177.11","12962","41.2","39.7","42.9","39.8"],["07/03/2018","0","177.11","16","39.9","39.9","39.9","39.8"],["08/03/2018","0","177.11","0","39.8","39.8","39.8","39.8"],["11/03/2018","0","177.11","0","39.8","39.8","39.8","39.8"],["12/03/2018","0","177.11","0","39.8","39.8","39.8","39.8"],["13/03/2018","0","177.11","0","39.8","39.8","39.8","39.8"],["14/03/2018","0","177.11","0","39.8","39.8","39.8","39.8"],["15/03/2018","22.36","216.715","322709","49","39.5","39.8","48.7"],["18/03/2018","16.02","251.425","451080","56.8","49.8","49.8","56.5"],["19/03/2018","1.95","256.32","220508","59.3","53.9","56.5","57.6"],["20/03/2018","6.25","272.34","299037","62","55","55.4","61.2"],["21/03/2018","-0.98","269.67","236313","63.8","58","61.9","60.6"],["22/03/2018","-4.46","257.655","234754","59.5","54.9","60.6","57.9"],["25/03/2018","-0.17","257.21","249","56.5","56.5","57.9","57.8"],["26/03/2018","-11.07","228.73","245046","57.9","48","56.6","51.4"],["27/03/2018","-7.59","211.375","156962","54.4","45.6","50","47.5"],["28/03/2018","-0.84","209.595","4962","48.8","47","48.8","47.1"],["29/03/2018","3.82","217.605","27988","49.9","46.5","47.1","48.9"],["01/04/2018","1.84","221.61","2987","49.9","48.9","48.9","49.8"],["02/04/2018","6.22","235.405","10007","55","51.2","51.7","52.9"],["03/04/2018","-7.37","218.05","17295","49.9","47.3","52.9","49"],["04/04/2018","1.43","221.165","7395","50","49","49","49.7"],["08/04/2018","-8.25","202.92","73981","53","43.1","51.6","45.6"],["09/04/2018","-6.58","189.57","41869","45.9","40.3","45.6","42.6"],["10/04/2018","-6.57","177.11","120534","41","38.8","42.6","39.8"],["11/04/2018","5.53","186.9","43881","44.6","40.4","39.8","42"],["12/04/2018","3.81","194.02","1788","43.6","43.6","42","43.6"],["15/04/2018","8.49","210.485","62042","49","44.9","43.6","47.3"],["16/04/2018","8.03","227.395","49079","53.7","47","47.3","51.1"],["17/04/2018","2.15","232.29","63445","56","47.9","52","52.2"],["22/04/2018","-1.92","227.84","33715","56","46.1","52.2","51.2"],["23/04/2018","5.08","239.41","51776","55","50.2","51.2","53.8"],["24/04/2018","-7.99","220.275","60129","54.1","48","54.1","49.5"],["25/04/2018","1.01","222.5","5584","50.9","49.5","49.5","50"],["26/04/2018","4.8","233.18","8429","52.7","51.9","51.9","52.4"],["29/04/2018","-4.01","223.835","12034","52.7","48.5","52.4","50.3"],["30/04/2018","-9.74","202.03","72978","50.3","44","50.3","45.4"],["01/05/2018","3.52","209.15","28988","49","44.9","45.4","47"],["02/05/2018","1.91","213.155","41488","50","45.3","48.8","47.9"],["03/05/2018","-2.71","207.37","17156","50","45","46.2","46.6"],["06/05/2018","-2.15","202.92","28920","48.3","44","48.3","45.6"],["07/05/2018","-0.66","201.585","31657","47","43.3","45.6","45.3"],["08/05/2018","0","201.585","8908","45.3","45.3","45.3","45.3"],["09/05/2018","-3.75","194.02","57915","49.8","43.3","45.3","43.6"],["10/05/2018","-10.09","174.44","144170","45.3","38","45.3","39.2"],["13/05/2018","8.42","189.125","25399","48.1","39.3","39.3","42.5"],["14/05/2018","0.47","190.015","998","42.9","42.9","42.9","42.7"],["15/05/2018","-8.9","173.105","24888","41.2","38","42.7","38.9"],["16/05/2018","-0.51","172.215","9350","41.1","37.6","38.9","38.7"],["17/05/2018","-2.33","168.21","9626","39","37.1","39","37.8"],["21/05/2018","7.14","180.225","52471","41.6","39.1","39.6","40.5"],["22/05/2018","1.73","183.34","12568","41.6","39","39","41.2"],["23/05/2018","0","183.34","41","41.2","41.2","41.2","41.2"],["24/05/2018","-5.83","172.66","27571","40.9","37.1","40.9","38.8"],["27/05/2018","2.84","177.555","1776","39.9","39.9","39.9","39.9"],["28/05/2018","2.51","182.005","1800","40.9","40.9","39.9","40.9"],["29/05/2018","1.47","184.675","7281","41.8","41","41.3","41.5"],["30/05/2018","0","184.675","42","41.8","41.8","41.8","41.5"],["31/05/2018","0","184.675","0","41.5","41.5","41.5","41.5"],["03/06/2018","0.24","185.12","796","41.8","41.8","41.5","41.6"],["04/06/2018","-0.48","184.23","8766","43.1","40","41.6","41.4"],["05/06/2018","3.62","190.905","2064","43","42.9","43","42.9"],["06/06/2018","-3.73","183.785","2366","41.3","41.3","42.9","41.3"],["07/06/2018","3.87","190.905","7550","42.9","42.9","42.9","42.9"],["10/06/2018","-4.2","182.895","2491","41.2","40.6","42.9","41.1"],["11/06/2018","0","182.895","8","41.9","41.9","41.9","41.1"],["12/06/2018","0","182.895","0","41.1","41.1","41.1","41.1"],["13/06/2018","0","182.895","0","41.1","41.1","41.1","41.1"],["14/06/2018","-4.87","173.995","5471","39.4","39","41.1","39.1"],["17/06/2018","0","173.995","20","39.9","39.9","39.9","39.1"],["18/06/2018","-5.37","164.65","21012","39.3","37","39.3","37"],["19/06/2018","-0.81","163.315","2889","37","36","37","36.7"],["20/06/2018","-2.18","159.755","36053","36","35.6","36.7","35.9"],["21/06/2018","-3.9","153.525","32732","35.6","34.2","35.6","34.5"],["24/06/2018","169.57","413.85","14953741","111.9","46.5","46.5","93"],["25/06/2018","-15.16","351.105","9606153","98.5","74","94.9","78.9"],["26/06/2018","5.2","369.35","4030922","87","77","81","83"],["27/06/2018","-8.43","338.2","3722668","89","72.5","82","76"],["28/06/2018","0.79","340.87","780795","79.7","75","78","76.6"],["01/07/2018","-2.87","331.08","538778","78","71.1","76.6","74.4"],["02/07/2018","0.27","331.97","347835","77.2","72.9","77.2","74.6"],["03/07/2018","-2.55","323.515","254818","75.5","72.5","75.5","72.7"],["04/07/2018","6.19","343.54","433411","78","72.2","72.5","77.2"],["05/07/2018","-3.37","331.97","184735","79.5","74.1","79.2","74.6"],["08/07/2018","-2.95","322.18","271611","75","71.4","75","72.4"],["09/07/2018","-5.52","304.38","638720","73.5","67.9","72.4","68.4"],["10/07/2018","-4.82","289.695","580538","68.4","64","68.4","65.1"],["11/07/2018","0.31","290.585","621129","68.9","61.1","63.5","65.3"],["12/07/2018","-5.05","275.9","288634","65.7","61.9","65.3","62"],["15/07/2018","-2.42","269.225","253895","64.5","60.1","61.9","60.5"],["16/07/2018","9.09","293.7","760045","67.4","60.2","60.5","66"],["17/07/2018","-2.88","285.245","122955","66.6","62.5","66.6","64.1"],["18/07/2018","1.4","289.25","472842","69","62.1","64","65"],["19/07/2018","-1.54","284.8","286239","65.6","62.6","65","64"],["23/07/2018","2.97","293.255","101768","68.6","65","65","65.9"],["24/07/2018","-2.43","286.135","149833","66.6","62.6","65.9","64.3"],["25/07/2018","2.95","294.59","96513","66.9","65","65.8","66.2"],["26/07/2018","9.82","323.515","539492","73.8","65.9","66.2","72.7"],["29/07/2018","3.71","335.53","607979","78","70.6","72.7","75.4"],["30/07/2018","-6.63","313.28","302939","75.4","69.4","75.4","70.4"],["31/07/2018","1.99","319.51","491983","76.5","69.5","75","71.8"],["01/08/2018","1.39","323.96","235741","75.2","72","72","72.8"],["02/08/2018","-1.51","319.065","251701","73.1","70","72.8","71.7"],["05/08/2018","4.46","333.305","186027","79","70.3","71.2","74.9"],["06/08/2018","1.87","339.535","37315","76.9","74.8","74.8","76.3"],["07/08/2018","-1.31","335.085","34172","76.3","74.1","76.3","75.3"],["08/08/2018","-0.27","334.195","141754","75.5","72.6","75.3","75.1"],["09/08/2018","-3.46","322.625","293970","76.3","71.4","74.6","72.5"],["12/08/2018","-1.38","318.175","110505","74","70","72.1","71.5"],["13/08/2018","-3.22","307.94","85072","70.1","67.4","71.5","69.2"],["14/08/2018","1.01","311.055","82859","71.7","69","69","69.9"],["15/08/2018","-0.57","309.275","31670","71.4","68","70","69.5"],["16/08/2018","-3.74","297.705","67950","68","66.1","69.5","66.9"],["19/08/2018","4.19","310.165","112975","70","66.9","66.9","69.7"],["20/08/2018","10.9","343.985","2284014","83","76","76.9","77.3"],["21/08/2018","6.73","367.125","1248732","86","75.6","77","82.5"],["22/08/2018","0","367.125","428992","83.1","80.5","83","82.5"],["23/08/2018","3.52","380.03","447679","87.9","77.3","82","85.4"],["26/08/2018","11.36","423.195","1483866","96","91","92","95.1"],["27/08/2018","-0.95","419.19","1332104","104","93","96.9","94.2"],["28/08/2018","-0.74","416.075","489645","95.5","90","95","93.5"],["29/08/2018","25.99","524.21","4652730","119","93.5","93.5","117.8"],["30/08/2018","22.24","640.8","11330233","165.1","117.8","120","144"],["02/09/2018","25","801","10982884","185","162","183","180"],["03/09/2018","17.78","943.4","13058838","218","170","189","212"],["04/09/2018","5.19","992.35","13179677","235","203","212","223"],["05/09/2018","-19.28","801","8317360","229","180","229","180"],["06/09/2018","-2.78","778.75","8634844","195","151","180","175"],["12/09/2018","15.66","900.68","5195278","207.1","188","188","202.4"],["13/09/2018","-0.2","898.9","5397635","214.8","195","213.9","202"],["16/09/2018","-3.51","867.305","2812079","210","191.1","204","194.9"],["17/09/2018","-2","849.95","2791887","194","178","190","191"],["20/09/2018","4.45","887.775","4836780","212","198","204","199.5"],["25/09/2018","24.76","1107.605","12833920","253","208","225","248.9"],["26/09/2018","15.71","1281.6","19502534","297.8","262","268","288"],["27/09/2018","-4.51","1223.75","15772389","309","269.9","306","275"],["02/10/2018","11.27","1361.7","13562281","310.1","279","293","306"],["03/10/2018","-5.16","1291.39","8070790","306","285","306","290.2"],["04/10/2018","11.3","1437.35","8327063","323","261","288","323"],["07/10/2018","5.45","1515.67","11813125","355","290","310","340.6"],["08/10/2018","1.35","1536.14","8620974","356","326","338","345.2"],["09/10/2018","12.11","1722.15","12581086","395","338","353.7","387"],["10/10/2018","2.07","1757.75","23024859","433","384.6","390","395"],["11/10/2018","3.8","1824.5","21071418","413","356","356","410"],["14/10/2018","11.22","2029.2","21486634","465","430","430","456"],["15/10/2018","-2.08","1986.925","28547583","473","420","457","446.5"],["16/10/2018","-1.72","1952.66","13756233","468","433","460","438.8"],["17/10/2018","-9.32","1770.655","15010140","433","380","430","397.9"],["18/10/2018","-9.27","1606.45","13795865","384.5","356.8","375","361"],["21/10/2018","10.8","1780","12852497","402","350","355","400"],["22/10/2018","-3.75","1713.25","9557724","414.4","384","412","385"],["23/10/2018","-4.47","1636.71","8769040","387","355","375.7","367.8"],["24/10/2018","5.36","1724.375","8197732","399","372.2","378.8","387.5"],["25/10/2018","0.57","1734.165","7485041","397","356.5","370","389.7"],["28/10/2018","-1.39","1710.135","2914833","396.7","370.1","381","384.3"],["29/10/2018","-15.46","1445.805","9007860","390","307","390","324.9"],["31/10/2018","31.73","1904.6","25416141","435","362.1","380","428"],["01/11/2018","-3.46","1838.74","17965256","464","405","440","413.2"],["04/11/2018","8.42","1993.6","9494546","448.9","400","417","448"],["05/11/2018","6.7","2127.1","27316067","498.9","449.8","449.8","478"],["06/11/2018","8.51","2308.215","23039502","519.8","492","495","518.7"],["07/11/2018","3.14","2380.75","24837760","552","510","529.7","535"],["08/11/2018","-1.5","2345.15","17612186","556","515","554","527"],["11/11/2018","3.87","2435.93","10285017","550","520","520.2","547.4"],["12/11/2018","-4.64","2322.9","8334519","554.9","522","547.2","522"],["13/11/2018","-1.34","2291.75","15009648","515","480","500","515"],["14/11/2018","-1.94","2247.25","11372902","528","481","523","505"],["15/11/2018","-0.99","2225","10539696","523","495.3","510","500"],["18/11/2018","-5.2","2109.3","8530457","500","464","500","474"],["19/11/2018","6.12","2238.35","20593148","509.8","430","450","503"],["20/11/2018","-6.96","2082.6","6519174","503.9","464","500","468"],["21/11/2018","2.39","2132.44","4585381","492","469.2","485","479.2"],["22/11/2018","2.9","2194.295","16839405","513","483","500","493.1"],["25/11/2018","2.05","2239.24","5189645","509","495","503","503.2"],["26/11/2018","-1.67","2201.86","8010656","517","485","503.2","494.8"],["27/11/2018","0.16","2205.42","4314462","504","485","504","495.6"],["28/11/2018","6.13","2340.7","17050754","529.3","489.1","495","526"],["29/11/2018","1.94","2386.09","14695896","547","521.6","538.9","536.2"],["02/12/2018","-1.19","2357.61","6645545","547","526","540","529.8"],["03/12/2018","-1.28","2327.35","7691833","535.5","510.1","530","523"],["04/12/2018","0.38","2336.25","13890747","535","500","523","525"],["05/12/2018","1.18","2363.84","8365366","533.8","511","531.9","531.2"],["06/12/2018","-3.86","2272.615","3387361","536","510.7","530","510.7"],["09/12/2018","-0.45","2262.38","3141219","523.7","503","513","508.4"],["10/12/2018","0.96","2284.185","7820619","518.4","500.1","518","513.3"],["11/12/2018","-2.49","2227.225","2112480","516.8","500","513.3","500.5"],["12/12/2018","0.96","2248.585","8870397","512","473","499.7","505.3"],["13/12/2018","0.67","2263.715","5488650","516","499.9","510.4","508.7"],["16/12/2018","-1.16","2237.46","2841828","512.1","500","508.7","502.8"],["17/12/2018","-0.8","2219.66","3652748","507.8","497.2","500","498.8"],["18/12/2018","-3.17","2149.35","4457158","498.4","480.3","495","483"],["19/12/2018","0.91","2168.93","6568322","496.4","470","490","487.4"],["20/12/2018","-5.83","2042.55","5129123","484.7","456.1","478","459"],["23/12/2018","-15.03","1735.5","12445053","431","328","430","390"],["24/12/2018","8.77","1887.69","23334479","451.8","381","398","424.2"],["25/12/2018","13.15","2136","23380405","490","385.1","398.8","480"],["26/12/2018","2.56","2190.735","25634840","548","490","520","492.3"],["27/12/2018","1.1","2214.765","11382959","519.9","486.1","505","497.7"],["30/12/2018","2.49","2269.945","7603032","520","498","500","510.1"],["31/12/2018","-0.82","2251.255","4866656","514.9","498","510.1","505.9"],["01/01/2019","0.4","2260.155","1928549","511","500","507","507.9"],["02/01/2019","-1.59","2224.11","4227466","509","490","509","499.8"],["03/01/2019","0.24","2229.45","1675321","510.1","500","500","501"],["06/01/2019","-0.14","2226.335","6800214","508","481","505","500.3"],["07/01/2019","1.44","2258.375","1979639","511.4","500","505","507.5"],["08/01/2019","2.33","2310.885","3155370","522","505.5","509.9","519.3"],["09/01/2019","1.06","2335.36","2150740","529","520.9","520.9","524.8"],["10/01/2019","-0.42","2325.57","855003","529","522","525","522.6"],["13/01/2019","-0.9","2304.655","1880262","527","505.6","527","517.9"],["14/01/2019","-0.14","2301.54","1774944","528.8","512","517.9","517.2"],["15/01/2019","0.72","2318.005","1268077","523.8","517","519.5","520.9"],["16/01/2019","-0.23","2312.665","1230045","524.9","517.9","524","519.7"],["17/01/2019","3.91","2403","5571656","541","516.9","519.7","540"],["20/01/2019","9.63","2634.4","19155791","600","555","555","592"],["21/01/2019","-3.95","2530.27","8365526","592","562.5","588","568.6"],["22/01/2019","7.11","2710.05","15128359","622","563.1","565","609"],["23/01/2019","17.41","3181.75","23115519","716","612","615","715"],["24/01/2019","25.87","4005","56705373","917.9","775","810","900"],["27/01/2019","-12.56","3502.15","91174605","1090","787","1000","787"],["28/01/2019","20.08","4205.25","66552883","945","781","800","945"],["29/01/2019","14.81","4828.25","64943987","1094","980","980","1085"],["30/01/2019","-0.74","4792.65","63362853","1165","1053","1070","1077"],["31/01/2019","-5.39","4534.55","44418123","1080","981.2","1053","1019"],["03/02/2019","-0.1","4530.1","19593954","1050","985","1029","1018"],["04/02/2019","1.18","4583.5","12473692","1032","990.5","1010","1030"],["05/02/2019","5.83","4850.5","15910985","1092","1022","1040","1090"],["06/02/2019","10.09","5340","36541354","1240","1117","1155","1200"],["07/02/2019","10","5874","49573854","1320","1204","1217","1320"],["10/02/2019","7.58","6319","54715254","1420","1325","1360","1420"],["11/02/2019","-4.44","6038.65","48817765","1405","1256","1360","1357"],["12/02/2019","-1.25","5963","30379359","1420","1313","1373","1340"],["13/02/2019","-8.21","5473.5","30045672","1360","1188","1325","1230"],["14/02/2019","-13.01","4761.5","41273251","1278","1030","1230","1070"],["17/02/2019","8.5","5166.45","15694305","1174","1070","1070","1161"],["18/02/2019","2.24","5282.15","26611707","1230","1131","1178","1187"],["19/02/2019","-5.64","4984","14825549","1212","1100","1200","1120"],["20/02/2019","1.34","5050.75","13520272","1150","1071","1140","1135"],["21/02/2019","4.85","5295.5","20331680","1212","1168","1168","1190"],["24/02/2019","0.59","5326.65","10958184","1224","1180","1217","1197"],["25/02/2019","-3.84","5121.95","8788393","1203","1150","1200","1151"],["26/02/2019","-6.78","4774.85","16739760","1167","1050","1140","1073"],["27/02/2019","-7.91","4397.045","29487909","1067","957","1060","988.1"],["28/02/2019","-6.82","4097.115","23558430","985","897","940","920.7"],["03/03/2019","23.71","5068.55","20496975","1139","922.5","930","1139"],["04/03/2019","-6.41","4743.7","26816561","1180","1050","1140","1066"],["05/03/2019","1.03","4792.65","7220145","1086","1041","1066","1077"],["06/03/2019","-1.76","4708.1","5360465","1086","1036","1086","1058"],["07/03/2019","-7.33","4362.78","15899621","1037","980.4","1033","980.4"],["10/03/2019","-3.72","4200.355","6026576","1004","931.1","990","943.9"],["11/03/2019","9.02","4579.05","12358358","1040","943.9","945","1029"],["12/03/2019","4.96","4806","12670699","1111","1062","1080","1080"],["13/03/2019","3.24","4961.75","11957662","1115","1030","1071","1115"],["14/03/2019","3.14","5117.5","13757791","1168","1116","1123","1150"],["17/03/2019","5.74","5411.2","17143026","1222","1152","1152","1216"],["18/03/2019","-4.03","5193.15","15191709","1257","1166","1229","1167"],["19/03/2019","-3.68","5001.8","11132265","1194","1092","1179","1124"],["20/03/2019","-1.25","4939.5","3175571","1145","1092","1124","1110"],["24/03/2019","-2.88","4797.1","3663525","1099","1050","1080","1078"],["25/03/2019","-3.06","4650.25","4020033","1101","1045","1070","1045"],["26/03/2019","9.76","5104.15","6781340","1153","1045","1045","1147"],["27/03/2019","-1.48","5028.5","6307090","1193","1130","1158","1130"],["28/03/2019","1.33","5095.25","2949773","1156","1129","1130","1145"],["31/03/2019","3.76","5286.6","5905960","1206","1151","1151","1188"],["01/04/2019","-2.86","5135.3","8924378","1208","1121","1200","1154"],["02/04/2019","-1.21","5073","3117141","1170","1130","1154","1140"],["03/04/2019","-0.79","5032.95","2849372","1155","1130","1140","1131"],["04/04/2019","-3.45","4859.4","4235923","1129","1091","1110","1092"],["07/04/2019","0.55","4886.1","3470701","1133","1083","1130","1098"],["08/04/2019","2","4984","4165613","1120","1072","1102","1120"],["10/04/2019","-1.79","4895","2698101","1117","1090","1100","1100"],["11/04/2019","-2.45","4774.85","2412922","1111","1071","1100","1073"],["14/04/2019","-1.3","4712.55","2632212","1093","1050","1080","1059"],["15/04/2019","1.98","4806","20006699","1162","1070","1100","1080"],["16/04/2019","-1.48","4734.8","7200795","1100","1054","1090","1064"],["17/04/2019","-2.07","4636.9","6582707","1079","1011","1074","1042"],["18/04/2019","-3.17","4490.05","4615930","1040","1002","1034","1009"],["21/04/2019","1.68","4565.7","1550985","1040","1015","1025","1026"],["22/04/2019","0.78","4601.3","1073219","1041","1028","1035","1034"],["23/04/2019","4.55","4810.45","11300796","1099","995","1040","1081"],["24/04/2019","-2.13","4708.1","2663163","1090","1052","1090","1058"],["28/04/2019","-1.89","4619.1","3931449","1064","1036","1058","1038"],["29/04/2019","-0.58","4592.4","2340662","1050","1021","1038","1032"],["30/04/2019","-1.84","4507.85","3060622","1044","1008","1028","1013"],["01/05/2019","1.28","4565.7","9462877","1085","1021","1060","1026"],["02/05/2019","-1.17","4512.3","4418410","1040","1004","1030","1014"],["05/05/2019","-1.18","4458.9","2879853","1022","995.1","1019","1002"],["06/05/2019","0.6","4485.6","5256077","1021","969.9","990","1008"],["07/05/2019","0.4","4503.4","3215575","1038","988","1029","1012"],["12/05/2019","-1.25","4446.885","1339470","1012","997","1001","999.3"],["13/05/2019","-5.76","4190.565","5683336","1001","915","999.3","941.7"],["14/05/2019","-1.03","4147.4","4222704","980","905.2","941.7","932"],["15/05/2019","-7.46","3838.125","10147957","932","850","928","862.5"],["16/05/2019","-10.38","3439.85","12714893","862.5","773","853.1","773"],["19/05/2019","2.82","3536.86","10128842","840","786.8","800","794.8"],["20/05/2019","-1.99","3466.55","4371565","805","765.1","805","779"],["21/05/2019","2.73","3561.335","2254263","803.9","770","779","800.3"],["22/05/2019","0.24","3569.79","2745510","822","793.5","809.8","802.2"],["23/05/2019","-1.5","3516.39","2206140","818","777.1","810","790.2"],["26/05/2019","3.9","3653.45","4945556","840","813.7","822","821"],["27/05/2019","-6.21","3426.5","3450721","829.4","760","821","770"],["28/05/2019","-6.49","3204","12788031","780","669.4","770","720"],["29/05/2019","-10.42","2870.25","8602345","720","644.1","720","645"],["30/05/2019","11.01","3186.2","18218578","725.1","594","633","716"],["02/06/2019","-10.61","2848","4911906","693","639","681","640"],["03/06/2019","6.25","3026","6831346","693","635.1","640","680"],["04/06/2019","-3.53","2919.2","4325072","695","655","692","656"],["05/06/2019","2","2977.495","3904482","669.9","641.2","662.1","669.1"],["06/06/2019","4.77","3119.45","5888771","720.1","661.7","672","701"],["10/06/2019","4.14","3248.5","5405927","749.9","716","722","730"],["11/06/2019","0.16","3253.84","3036841","748","715","748","731.2"],["12/06/2019","-4.24","3115.89","2943815","730","695.7","730","700.2"],["13/06/2019","3.51","3225.36","6504008","746.9","685","710","724.8"],["16/06/2019","-3.27","3119.895","2108505","741","697","739","701.1"],["17/06/2019","-5.01","2963.7","2436580","703.9","662","703.9","666"],["18/06/2019","-4.46","2831.535","4418160","673","631","670","636.3"],["19/06/2019","11.43","3155.05","6638482","709","620","628","709"],["20/06/2019","16.22","3666.8","15054383","824","713.2","723","824"],["23/06/2019","5.46","3867.05","10771974","888","777","800","869"],["24/06/2019","-4.83","3680.15","8734028","899","806","870","827"],["25/06/2019","-2.41","3591.595","3355434","845","801","827","807.1"],["26/06/2019","-2.11","3515.945","5433417","847.5","783.5","810","790.1"],["27/06/2019","-7.94","3236.93","8318757","818","727.4","802.8","727.4"],["30/06/2019","-1.72","3181.305","7389527","753","680","739.8","714.9"],["01/07/2019","4.07","3310.8","3103375","744","702.3","714.9","744"],["02/07/2019","-2.1","3241.38","2793539","741","715","728","728.4"],["03/07/2019","-4.1","3108.325","2513291","728.4","691.9","728.4","698.5"],["04/07/2019","0.27","3116.78","972871","718.6","694","698.5","700.4"],["07/07/2019","1.6","3166.62","1185427","718.6","690","700","711.6"],["08/07/2019","6.1","3359.75","7325301","759.9","725","730","755"],["09/07/2019","0.81","3386.895","5475544","779.6","737","758","761.1"],["10/07/2019","0.14","3391.79","2252755","778.9","755.1","769","762.2"],["11/07/2019","0.1","3395.35","1002586","772","760.1","772","763"],["14/07/2019","0.88","3425.165","1170918","777","765","765","769.7"],["15/07/2019","-6","3219.575","2670995","776.4","720.1","770","723.5"],["16/07/2019","0.18","3225.36","1234268","735","719","720","724.8"],["17/07/2019","-2.99","3128.795","1972785","736","697.2","736","703.1"],["18/07/2019","-0.01","3128.35","1865388","703.1","673.7","703.1","703"],["21/07/2019","-0.7","3106.545","865313","705","684","700","698.1"],["22/07/2019","-0.72","3084.295","828731","702","685.4","690","693.1"],["23/07/2019","-1.69","3032.23","1103134","696","675.7","695","681.4"],["24/07/2019","-1.94","2973.49","1306214","693.9","666","692.9","668.2"],["25/07/2019","-1.74","2921.87","2465382","676","650","666","656.6"],["28/07/2019","5.65","3086.965","3069073","704.4","646.5","660","693.7"],["29/07/2019","-3.4","2981.945","1271265","698","670","698","670.1"],["30/07/2019","-3.89","2865.8","2328543","677","642","670","644"],["31/07/2019","0.92","2892.055","737422","659.9","645","650","649.9"],["01/08/2019","-3.55","2789.26","2181020","654.9","625","645","626.8"],["04/08/2019","0.93","2815.07","1088625","647","623.8","645","632.6"],["05/08/2019","-4.13","2698.925","2185631","630","604","630","606.5"],["06/08/2019","-1.73","2652.2","1644826","607","595","606.5","596"],["07/08/2019","-12.05","2332.69","3872362","595.1","521.1","595.1","524.2"],["08/08/2019","4.27","2432.37","2026389","559","525","525","546.6"],["12/08/2019","-6.97","2262.825","1937147","554.8","502.4","546.6","508.5"],["13/08/2019","-5.11","2147.125","2912344","508.5","480.5","508.5","482.5"],["14/08/2019","-2.61","2091.055","3872591","520","466","482.3","469.9"],["15/08/2019","-5.89","1967.79","4164992","468","431.1","468","442.2"],["18/08/2019","-6.15","1846.75","4268480","452.1","415","442","415"],["19/08/2019","-5.2","1750.63","5227703","425","386","415","393.4"],["20/08/2019","15.66","2024.75","7589322","465","390.6","393.4","455"],["21/08/2019","16.26","2354.05","11426070","559.9","435","459.9","529"],["22/08/2019","4.91","2469.75","12286938","592","517","529","555"],["25/08/2019","-7.39","2287.3","3982966","544.8","503","521","514"],["26/08/2019","8.87","2490.22","5597720","574","505","505","559.6"],["27/08/2019","12.33","2797.27","9204279","641","562.4","562.4","628.6"],["28/08/2019","1.18","2830.2","11145091","659.8","591.5","645","636"],["29/08/2019","-0.91","2804.39","7410529","655","592","650","630.2"],["01/09/2019","-5.11","2661.1","4928549","638","595","638","598"],["02/09/2019","1.81","2709.16","4831721","626.1","589","592","608.8"],["03/09/2019","-0.44","2697.145","1441313","615","596","610","606.1"],["04/09/2019","11.53","3008.2","5702934","680","599.9","619","676"],["05/09/2019","3.55","3115","13121807","710","671.1","680","700"],["08/09/2019","-8.71","2843.55","6484166","698","639","688.8","639"],["09/09/2019","-0.94","2816.85","6263200","650.7","601","639","633"],["10/09/2019","-4.11","2701.15","3168893","649","605.3","633","607"],["11/09/2019","-4.33","2584.115","4809052","615","573","605","580.7"],["12/09/2019","2.31","2643.745","4438264","619.5","562.1","580","594.1"],["15/09/2019","4.02","2750.1","4522754","638.7","595","606","618"],["16/09/2019","-5.19","2607.255","3685298","616.5","584.3","616.5","585.9"],["18/09/2019","1.14","2637.07","2857556","615.2","576","605","592.6"],["19/09/2019","-1.87","2587.675","1035073","595.6","579","580.1","581.5"],["22/09/2019","-4.71","2465.745","2172343","582.3","549","581.5","554.1"],["23/09/2019","1.39","2500.01","1802460","567","545","553","561.8"],["24/09/2019","-5.29","2367.845","2349722","570","530","570","532.1"],["25/09/2019","0","2367.845","2360867","548.7","515","530","532.1"],["26/09/2019","-2.27","2314","1171731","545","516.3","536","520"],["02/10/2019","-4.1","2219.215","2208113","516","490.1","516","498.7"],["03/10/2019","-1.95","2176.05","3610739","504.9","489","497","489"],["06/10/2019","3.33","2248.585","2253915","518.6","500","500","505.3"],["07/10/2019","-6.33","2106.185","3176486","512.9","470","505.3","473.3"],["10/10/2019","-3.42","2034.095","1551974","474","454","470","457.1"],["15/10/2019","-5.64","1919.285","1603961","454","429","454","431.3"],["16/10/2019","0.58","1930.41","2238550","457.1","430","432","433.8"],["17/10/2019","-0.07","1929.075","1495881","446.9","431","431.1","433.5"],["22/10/2019","0.48","1938.42","2495423","448.8","424.5","437","435.6"],["23/10/2019","1.72","1971.795","2064439","452.6","430.1","430.1","443.1"],["24/10/2019","-0.56","1960.67","723513","450.9","435","443.1","440.6"],["27/10/2019","12.57","2207.2","5347129","496","445","445","496"],["28/10/2019","-3.13","2138.225","4787108","505.3","480.1","499","480.5"],["29/10/2019","-3.5","2063.465","3119491","494.8","460","494.8","463.7"],["30/10/2019","1.16","2087.495","2988657","489.7","464","464.5","469.1"],["31/10/2019","0.55","2099.065","1342092","483","469","469.1","471.7"],["03/11/2019","3.79","2178.72","2302123","496","471.7","471.7","489.6"],["04/11/2019","4.78","2282.85","6019856","523.5","490","490","513"],["05/11/2019","0","2282.85","3760039","535","510","514","513"],["06/11/2019","-1.79","2241.91","2560204","517","498.2","513","503.8"],["07/11/2019","-1.71","2203.64","4815578","511.9","491.1","510.9","495.2"],["10/11/2019","-7.17","2045.665","3326633","490.7","455","490.2","459.7"],["11/11/2019","-4.87","1945.985","2539746","464","435","461","437.3"],["12/11/2019","3.91","2022.08","2622831","460","424.5","437.3","454.4"],["13/11/2019","-1.43","1993.155","1177016","453.9","442","446.5","447.9"],["14/11/2019","-2.14","1950.435","1374889","459","435","447","438.3"],["17/11/2019","4.95","2047","6047037","495","460","475","460"],["18/11/2019","-1.11","2024.305","2335838","477.3","451","460","454.9"],["19/11/2019","-2.86","1966.455","2883859","459.5","438","459","441.9"],["20/11/2019","0.34","1973.13","1269693","449.4","438.1","441.9","443.4"],["21/11/2019","0.63","1985.59","1630173","456.8","441.3","447","446.2"],["24/11/2019","-1.3","1959.78","800846","450","438","450","440.4"],["25/11/2019","-0.82","1943.76","690404","445","435.7","440","436.8"],["26/11/2019","-0.46","1934.86","576171","439.8","431","436.8","434.8"],["27/11/2019","-0.07","1933.525","1742312","448","426","444","434.5"],["28/11/2019","-1.15","1911.275","1203107","440","426","435.5","429.5"],["01/12/2019","-0.63","1899.26","503844","439.6","420.5","429.5","426.8"],["02/12/2019","-2.04","1860.545","1563276","430","405","426.8","418.1"],["03/12/2019","-1.41","1834.29","1414505","422.1","410","421.9","412.2"],["04/12/2019","0.8","1848.975","1187561","421.7","406","412.2","415.5"],["05/12/2019","-1.32","1824.5","693263","420","408","415.5","410"],["08/12/2019","-1.71","1793.35","743642","415","396","410","403"],["09/12/2019","-3.23","1735.5","1758632","401","389","401","390"],["10/12/2019","-1.87","1703.015","1564042","390","379","390","382.7"],["11/12/2019","6.74","1817.825","7267395","422.3","368.2","382.7","408.5"],["12/12/2019","-4.58","1734.61","1973283","414.9","389","410","389.8"],["15/12/2019","1.9","1767.54","1678609","404","385.2","385.2","397.2"],["16/12/2019","-3.9","1698.565","1202141","405","380.1","397.2","381.7"],["17/12/2019","-1.83","1667.415","1078104","393.1","373.4","382","374.7"],["18/12/2019","0.11","1669.195","1270140","381","370","380","375.1"],["19/12/2019","0.51","1677.65","1860428","391","368.3","375.2","377"],["22/12/2019","-4.01","1610.455","1561129","374.8","357","372","361.9"],["23/12/2019","-4.53","1537.475","2716334","357.7","344.8","355","345.5"],["24/12/2019","1.22","1556.165","1434268","360","340","345.3","349.7"],["25/12/2019","-0.03","1555.72","946651","354","346","350","349.6"],["26/12/2019","2.72","1597.995","2339194","364","346","346.2","359.1"],["29/12/2019","3.34","1651.395","2632867","379.9","354","354","371.1"],["30/12/2019","-0.57","1642.05","1769850","378.7","363","374.9","369"],["31/12/2019","0.95","1657.625","2170022","376.7","362","366","372.5"],["01/01/2020","5.21","1743.955","2968765","395","374","380.9","391.9"],["02/01/2020","19.42","2082.6","13264951","468","394.8","394.8","468"],["05/01/2020","-4.42","1990.485","5788297","468","438","465","447.3"],["06/01/2020","-2.1","1948.655","3996808","464","435.5","450","437.9"],["07/01/2020","0.8","1964.23","1892240","446.7","435","437.9","441.4"],["08/01/2020","2.67","2016.74","7717080","474.9","441","441","453.2"],["09/01/2020","-6.8","1879.68","3763331","462","420","460","422.4"],["12/01/2020","-0.47","1870.78","1373924","434","415","420","420.4"],["13/01/2020","-2.47","1824.5","2132258","425.5","402","420.4","410"],["14/01/2020","-1.71","1793.35","1951187","420","401.6","410.9","403"],["15/01/2020","0.25","1797.8","2729567","418.5","403","411.5","404"],["16/01/2020","-0.99","1780","2377063","413","400","404","400"],["19/01/2020","0.38","1786.675","783844","407.9","400","403","401.5"],["20/01/2020","4.51","1867.22","2441806","423.8","400","401","419.6"],["21/01/2020","-3.46","1802.695","1725026","421","404","419","405.1"],["22/01/2020","-0.79","1788.455","1311470","413.1","400","404","401.9"],["23/01/2020","-2.89","1736.835","1506230","405","390","401.1","390.3"],["26/01/2020","-0.9","1721.26","793976","392","385","389","386.8"],["27/01/2020","-4.06","1651.395","2243985","391.7","368","391.7","371.1"],["28/01/2020","0.65","1662.075","1245065","382.9","370","375","373.5"],["29/01/2020","7.5","1786.675","2747625","404.5","373","373","401.5"],["30/01/2020","-4.16","1712.36","1205584","400","383","400","384.8"],["02/02/2020","-6.6","1599.33","1580780","370","350.1","370","359.4"],["03/02/2020","4.81","1676.315","1455480","379.9","356","359","376.7"],["04/02/2020","-1.3","1654.51","1247459","384","366","384","371.8"],["05/02/2020","1.18","1674.09","1117166","381","372.9","380","376.2"],["06/02/2020","-0.72","1662.075","1615188","385","372","376.2","373.5"],["09/02/2020","-2.73","1616.685","511071","374","360","374","363.3"],["10/02/2020","-0.22","1613.125","945355","368","359","362","362.5"],["11/02/2020","-0.66","1602.445","673777","368.8","355.1","364","360.1"],["12/02/2020","3.19","1653.62","1444941","382","356.9","360","371.6"],["13/02/2020","-0.86","1639.38","1343988","377.4","362","371.6","368.4"],["16/02/2020","4.51","1713.25","1417370","387","368.4","368.4","385"],["17/02/2020","0","1713.25","1244086","394","382.1","385","385"],["18/02/2020","-2.81","1665.19","1106205","390.4","373","390","374.2"],["19/02/2020","1.66","1692.78","1768087","396","375","382","380.4"],["20/02/2020","-0.18","1689.665","1720126","390.9","379","390.9","379.7"],["23/02/2020","-5","1605.115","1205636","370.1","356","370.1","360.7"],["24/02/2020","-3.49","1549.045","1705475","358","340","358","348.1"],["25/02/2020","2.93","1594.435","971046","365","351","357","358.3"],["26/02/2020","-2.4","1556.165","847770","358.3","345","358.3","349.7"],["27/02/2020","-5.75","1466.72","1340875","348.8","326.9","345","329.6"],["01/03/2020","3.82","1522.79","1787085","343","316","329","342.2"],["03/03/2020","7.54","1637.6","3529283","395","365","371.3","368"],["04/03/2020","-1.93","1606.005","2574683","386.4","345.3","370.1","360.9"],["05/03/2020","-0.97","1590.43","3757388","389.7","353","365","357.4"],["08/03/2020","-7.47","1471.615","1835887","339","317.2","337","330.7"],["09/03/2020","-17.75","1210.4","2313830","302.7","270","300","272"],["11/03/2020","-2.02","1185.925","1772704","293.9","265","280","266.5"],["12/03/2020","-21.13","935.39","2425462","247","203.9","247","210.2"],["15/03/2020","-0.14","934.055","924120","219.8","200.1","200.1","209.9"],["16/03/2020","-1.29","922.04","1795772","225","185.3","200","207.2"],["17/03/2020","10.57","1019.495","2076489","237.1","204.7","219","229.1"],["18/03/2020","-9.17","926.045","1442687","221","207","218","208.1"],["19/03/2020","2.26","946.96","1000783","221.8","208.2","212","212.8"],["22/03/2020","-1.22","935.39","665171","214","201.2","207","210.2"],["23/03/2020","8.8","1017.715","1735207","243","210.2","210.2","228.7"],["24/03/2020","13.64","1156.555","2395197","273","245.5","247","259.9"],["25/03/2020","0.77","1165.455","2890347","289.7","255.5","276","261.9"],["26/03/2020","11.03","1294.06","2709850","294.7","246.1","261.9","290.8"],["29/03/2020","25.52","1624.25","6146366","365","301.9","315","365"],["30/03/2020","29.04","2095.95","20647599","483","390.1","390.5","471"],["31/03/2020","-8.49","1917.95","30304969","573","420","490","431"],["01/04/2020","3.48","1984.7","14378967","520","444","468","446"],["02/04/2020","1.12","2006.95","8153338","490.9","449","449","451"],["05/04/2020","-0.22","2002.5","3403877","484.9","450","472","450"],["06/04/2020","8.67","2176.05","10875115","495","470.7","485","489"],["07/04/2020","-5.69","2052.34","10698193","509.9","447","502","461.2"],["12/04/2020","-3.99","1970.46","4740411","453","434","451.1","442.8"],["13/04/2020","-6.96","1833.4","4224847","442","411","442","412"],["16/04/2020","-3.06","1777.33","4145767","410","392.1","405","399.4"],["19/04/2020","22.68","2180.5","8775337","490","428","440","490"],["20/04/2020","-1.43","2149.35","12658650","498","430","498","483"],["21/04/2020","-4.55","2051.45","14741612","514","445","503","461"],["22/04/2020","-2.28","2004.725","4015378","473","450","453.5","450.5"],["23/04/2020","2.4","2052.785","2517450","471.5","450.5","450.5","461.3"],["26/04/2020","2.28","2099.51","3265029","499","465.6","465.6","471.8"],["27/04/2020","-3.09","2034.54","2891867","478","454.2","478","457.2"],["30/04/2020","-3.92","1954.885","3766833","472","437","472","439.3"],["03/05/2020","-2.07","1914.39","7169059","460","419.9","440","430.2"],["04/05/2020","-3.09","1855.205","2707720","444","412.9","436","416.9"],["05/05/2020","0.24","1859.655","1792639","424","408","423.9","417.9"],["06/05/2020","-2.01","1822.275","1314104","427.9","408","418.9","409.5"],["07/05/2020","1.34","1846.75","4121822","442","408","409.5","415"],["10/05/2020","2.02","1884.13","912363","434.8","415","415","423.4"],["11/05/2020","-3.64","1815.6","1795520","435","407","435","408"],["12/05/2020","1.25","1838.295","1669861","419.9","406.1","419.7","413.1"],["13/05/2020","18.62","2180.5","17998665","491","399","413.1","490"],["14/05/2020","-12.86","1900.15","15787657","499","422.1","491","427"],["17/05/2020","7.73","2047","7402672","480","451.4","470","460"],["18/05/2020","-2.93","1986.925","5744990","475","446.1","468","446.5"],["19/05/2020","-5.26","1882.35","5068561","449","421","428.5","423"],["20/05/2020","-0.73","1868.555","2095241","433","410.3","420","419.9"],["21/05/2020","-0.12","1866.33","1161858","425","412.5","419.9","419.4"],["24/05/2020","2.03","1904.155","2745316","447.9","420","420","427.9"],["25/05/2020","-0.68","1891.25","1604909","438.7","425","427.9","425"],["26/05/2020","1.86","1926.405","3629612","448.3","424.8","425","432.9"],["27/05/2020","0.74","1940.645","4156995","458","430","450","436.1"],["31/05/2020","-3.67","1869.445","2458427","436.2","413","436.2","420.1"],["01/06/2020","0.19","1873.005","1264983","422.8","412.5","420","420.9"],["02/06/2020","-0.9","1856.095","837024","432.9","414.9","420.9","417.1"],["03/06/2020","-0.36","1849.42","1275667","430.1","413","417.1","415.6"],["04/06/2020","-1.73","1817.38","1445327","426","408.4","420","408.4"],["08/06/2020","1.13","1837.85","2452193","416","400","408.4","413"],["09/06/2020","4.16","1914.39","4512624","450","411","425","430.2"],["10/06/2020","7.76","2063.02","13085530","488.9","456","488","463.6"],["11/06/2020","-5.78","1943.76","4035829","461","435","459","436.8"],["14/06/2020","-2.04","1904.155","1575950","435","415.1","435","427.9"],["15/06/2020","-3.93","1829.395","3210256","422","402","410","411.1"],["16/06/2020","2.7","1878.79","1214070","432","417.1","422","422.2"],["17/06/2020","-0.26","1873.895","1692138","429","415.1","429","421.1"],["18/06/2020","-3.02","1817.38","5338845","446.9","408.4","421.1","408.4"],["21/06/2020","2.84","1869","4077118","431","410.2","430","420"],["22/06/2020","-1.79","1835.625","1717987","428.8","412","420","412.5"],["23/06/2020","-0.29","1830.285","1093236","421","409","418","411.3"],["24/06/2020","-0.51","1820.94","1599810","424","407.2","413","409.2"],["25/06/2020","-2.05","1783.56","1391397","411.1","400.2","405","400.8"],["28/06/2020","-6.26","1671.865","2491113","400","370.1","400","375.7"],["29/06/2020","0.53","1680.765","824697","390","375.7","375.7","377.7"],["30/06/2020","1.56","1707.02","542423","393","382.2","392","383.6"],["01/07/2020","0.6","1717.255","1664717","401.1","374.9","389","385.9"],["02/07/2020","4.69","1797.8","2347895","411.4","395.1","408","404"],["05/07/2020","-3.07","1742.62","717207","409","386.1","409","391.6"],["06/07/2020","0","1742.62","1978791","413","390","400","391.6"],["07/07/2020","-4.44","1665.19","1529918","395","370","395","374.2"],["08/07/2020","-1.34","1642.94","1443577","374.9","360","374.2","369.2"],["09/07/2020","-0.03","1642.495","750403","376","363","371","369.1"],["12/07/2020","-0.51","1634.04","601760","373.5","358.1","364.1","367.2"],["13/07/2020","-5.12","1550.38","2989648","361","341.5","358","348.4"],["14/07/2020","-4.65","1478.29","2363995","354","330.9","353.7","332.2"],["15/07/2020","13.79","1682.1","10586760","394.9","330.6","332.2","378"],["16/07/2020","-7.2","1561.06","4658899","379","350","378.1","350.8"],["19/07/2020","-1.14","1543.26","1062763","355","345","353","346.8"],["20/07/2020","2.36","1579.75","1371436","358.9","340","346.8","355"],["21/07/2020","-0.85","1566.4","2090286","360","350.4","358","352"],["22/07/2020","-0.09","1565.065","798585","359","347.5","352","351.7"],["23/07/2020","-1.48","1541.925","805356","356.4","345","351.1","346.5"],["26/07/2020","-1.85","1513.445","489962","346","339.2","340.2","340.1"],["27/07/2020","-1.53","1490.305","971287","342.5","334.6","341","334.9"],["28/07/2020","1.31","1509.885","1874046","348.8","335","335","339.3"],["29/07/2020","-1.53","1486.745","1696481","351","332.2","348.6","334.1"],["02/08/2020","0.81","1498.76","775802","339.8","330.5","334.3","336.8"],["03/08/2020","-0.62","1489.415","1466250","344.7","332.1","340","334.7"],["04/08/2020","2.99","1533.915","11911925","353.9","324","338","344.7"],["05/08/2020","-4.32","1467.61","3789262","347.8","324","344.7","329.8"],["06/08/2020","-0.55","1459.6","2472046","338.1","328","329.8","328"],["09/08/2020","-1.19","1442.245","1353307","330","324","330","324.1"],["10/08/2020","0.93","1455.595","1420843","332.9","324.1","324.1","327.1"],["11/08/2020","4.68","1523.68","7742477","364.8","332","336.1","342.4"],["12/08/2020","-2.69","1482.74","3064020","348.5","328.5","348.5","333.2"],["13/08/2020","-1.77","1456.485","1617614","337","326.4","337","327.3"],["16/08/2020","1.16","1473.395","1149182","338.9","330","338","331.1"],["17/08/2020","0.12","1475.175","1181120","333.4","324","331.1","331.5"],["18/08/2020","-1.57","1452.035","1122089","332.9","326","328.1","326.3"],["19/08/2020","-4.32","1389.29","3486061","326.5","309.1","326.4","312.2"],["20/08/2020","-2.82","1350.13","1561895","312.2","300","312.2","303.4"],["23/08/2020","3.76","1400.86","1655928","324.8","304.2","304.2","314.8"],["24/08/2020","2.19","1431.565","4093515","332.9","311.1","322.8","321.7"],["25/08/2020","1.03","1446.25","1552119","330","317","328","325"],["26/08/2020","2.8","1486.745","5246694","340","325","325","334.1"],["27/08/2020","-2.13","1455.15","3545320","339.7","325","338","327"],["30/08/2020","1.47","1476.51","1541279","335.5","327.1","327.1","331.8"],["31/08/2020","-5.03","1402.195","2294554","334","315.1","331.8","315.1"],["01/09/2020","0.76","1412.875","7140496","327","308","326","317.5"],["02/09/2020","-2.99","1370.6","2141012","320.1","306.2","319","308"],["03/09/2020","-3.41","1323.875","2239549","313.4","297.5","313.4","297.5"],["06/09/2020","-1.18","1308.3","1404965","297","285","286.1","294"],["07/09/2020","3.44","1353.245","1269314","308.5","285.1","285.1","304.1"],["08/09/2020","-2.76","1315.865","2079314","309.2","292.5","304.1","295.7"],["09/09/2020","-1.05","1302.07","1066080","299","286.1","286.1","292.6"],["10/09/2020","1.78","1325.21","1702964","307.7","290","292","297.8"],["13/09/2020","-2.25","1295.395","910421","297","285","297","291.1"],["14/09/2020","3.4","1339.45","1063287","309","291","291.1","301"],["15/09/2020","3.82","1390.625","1393639","316.1","302","302","312.5"],["16/09/2020","6.88","1486.3","4610968","339","314","317.5","334"],["17/09/2020","0.45","1492.975","2829346","346","321.2","328.2","335.5"],["21/09/2020","-0.15","1490.75","1603699","337.5","328.1","335.5","335"],["22/09/2020","0.03","1491.195","1687251","346","330","330","335.1"],["23/09/2020","-1.97","1461.825","1143814","338.3","320","335.1","328.5"],["24/09/2020","-3.2","1415.1","778688","324.9","315","318.1","318"],["29/09/2020","0.53","1422.665","446683","324.6","318.1","324.6","319.7"],["30/09/2020","0.09","1424","462465","322.1","314.2","319.7","320"],["01/10/2020","-0.63","1415.1","507535","324.9","318","320","318"],["04/10/2020","3.14","1459.6","590785","329","320","320","328"],["05/10/2020","8.32","1581.085","6084281","376.9","348","375","355.3"],["06/10/2020","-0.2","1577.97","1923381","363","351.1","363","354.6"],["07/10/2020","-1.66","1551.715","1543912","354.2","341","354.2","348.7"],["08/10/2020","-0.06","1550.825","931435","352.1","345","348.6","348.5"],["11/10/2020","5.88","1642.05","2128295","369","350.1","354","369"],["12/10/2020","2.98","1691","2406370","381","361.3","368","380"],["13/10/2020","-2.76","1644.275","1112302","381.5","368.9","381.5","369.5"],["14/10/2020","-2.57","1602","1292971","369.6","355","369.5","360"],["15/10/2020","-2.31","1565.065","1340596","360","345","360","351.7"],["18/10/2020","3.81","1624.695","1568552","370","347.1","347.1","365.1"],["19/10/2020","2.9","1671.865","10488200","397.9","374.1","390","375.7"],["20/10/2020","-3.14","1619.355","1975370","382.2","363.9","379","363.9"],["21/10/2020","-1.18","1600.22","1472471","370","357","363.9","359.6"],["22/10/2020","-1.92","1569.515","879695","365","350","357","352.7"],["25/10/2020","3.97","1631.815","1991315","369.7","352.7","352.7","366.7"],["26/10/2020","-2.89","1584.645","920789","367.7","354","366","356.1"],["27/10/2020","-0.7","1573.52","642165","361.7","353.3","356.2","353.6"],["28/10/2020","-4.81","1497.87","1628093","353","329","350.1","336.6"],["29/10/2020","0.56","1506.325","505865","346.1","335","336","338.5"],["01/11/2020","-0.35","1500.985","413505","340","330.1","338","337.3"],["02/11/2020","1.27","1520.12","384699","349.8","337.3","337.3","341.6"],["03/11/2020","1.7","1545.93","296246","348.7","341.1","341.6","347.4"],["04/11/2020","-2.42","1508.55","802128","350.7","329","347.4","339"],["05/11/2020","0","1508.55","5048006","368","337.3","346","339"],["08/11/2020","6.14","1601.11","6591768","371","356","364","359.8"],["09/11/2020","-4.95","1521.9","13022094","378.5","342","375","342"],["10/11/2020","-1.67","1496.535","2334752","348","335.6","346.4","336.3"],["11/11/2020","1.01","1511.665","1023883","347","339","336.3","339.7"],["12/11/2020","2.86","1554.83","3469625","357","345","347.9","349.4"],["15/11/2020","1.14","1572.63","537553","358.5","352.1","358","353.4"],["16/11/2020","4.7","1646.5","2555370","373","350.2","354","370"],["17/11/2020","0.41","1653.175","3508932","379","369","379","371.5"],["18/11/2020","-2.05","1619.355","1319676","377","363.5","371.5","363.9"],["19/11/2020","-2.83","1573.52","1201563","369.8","351.4","369.8","353.6"],["22/11/2020","-2.04","1541.48","1310649","352","344","350","346.4"],["23/11/2020","1.67","1567.29","1157566","353","345","346.4","352.2"],["24/11/2020","4.57","1638.935","2631590","370","355","357.9","368.3"],["25/11/2020","-1.17","1619.8","1048247","369.9","360.2","369","364"],["26/11/2020","1.02","1636.265","1996237","370","355","364","367.7"],["29/11/2020","1.33","1658.07","2014108","383","370.1","373.9","372.6"],["30/11/2020","-3.33","1602.89","1641707","371.7","359.2","370.1","360.2"],["01/12/2020","4.36","1672.755","4027800","379.9","371","373.9","375.9"],["02/12/2020","-5.03","1588.65","2133797","375.9","355","375.9","357"],["03/12/2020","0.64","1598.885","2088387","369.7","359.3","359.3","359.3"],["06/12/2020","0.95","1614.015","1785912","372","360","360","362.7"],["07/12/2020","0.96","1629.59","1058880","368.5","363","363","366.2"],["08/12/2020","0.27","1634.04","899834","373","367","368","367.2"],["09/12/2020","0","1634.04","894331","373","367","369.9","367.2"],["10/12/2020","3.49","1691","4815303","382.4","373.2","375","380"],["13/12/2020","2.82","1738.615","3126895","393","384.2","385","390.7"],["14/12/2020","-1.61","1710.58","2531143","391.9","375","390","384.4"],["15/12/2020","-2.42","1669.195","862036","385","374","384.4","375.1"],["16/12/2020","3.44","1726.6","2843636","395","383.3","391","388"],["17/12/2020","-0.9","1711.025","5006196","400","383","392.9","384.5"],["20/12/2020","-2.39","1670.085","1720490","390","375","390","375.3"],["21/12/2020","-3.38","1613.57","2005351","375","353","375","362.6"],["22/12/2020","1.74","1641.605","1671537","372.6","358","362.6","368.9"],["23/12/2020","-2.3","1603.78","1737917","372","357","368.9","360.4"],["24/12/2020","-1.72","1576.19","1661721","360","350","360","354.2"],["27/12/2020","1.47","1599.33","1127661","363","340.1","354","359.4"],["28/12/2020","6.71","1706.575","4331678","384","367","367","383.5"],["29/12/2020","2.14","1743.065","3416408","396","386","386","391.7"],["30/12/2020","-4.6","1662.965","2932107","393.8","368.1","390","373.7"],["31/12/2020","-1.66","1635.375","2607358","378.7","364","374","367.5"],["03/01/2021","2.56","1677.205","1225908","378.8","371","371","376.9"],["04/01/2021","0.48","1685.215","2246261","388","376","381","378.7"],["05/01/2021","-2.88","1636.71","1691562","386.8","365.2","386.8","367.8"],["06/01/2021","0","1636.71","1906026","372.9","359","365","367.8"],["07/01/2021","4.27","1706.575","3602313","392","374","374","383.5"],["10/01/2021","1.75","1736.39","2184064","395","385","385","390.2"],["11/01/2021","-2.87","1686.55","1597093","390","376","390","379"],["12/01/2021","-0.21","1682.99","1441585","384.9","376.9","379","378.2"],["13/01/2021","-1.3","1661.185","1018363","384","372.1","379","373.3"],["14/01/2021","-1.23","1640.715","1591272","374","367.1","372.3","368.7"],["17/01/2021","-0.35","1634.93","1482660","376","366","376","367.4"],["18/01/2021","0.27","1639.38","1145116","371","367","367","368.4"],["19/01/2021","0.05","1640.27","2122023","373.7","364","369","368.6"],["20/01/2021","1.33","1662.075","2603694","373.8","367","371.7","373.5"],["21/01/2021","2.28","1699.9","4874904","384.7","370","373.5","382"],["24/01/2021","1.2","1720.37","2312723","389","372","382","386.6"],["25/01/2021","1.14","1739.95","3171146","397","380","386.6","391"],["26/01/2021","41.43","2460.85","29444862","554.9","384.9","391","553"],["27/01/2021","7.05","2634.4","44561352","613.9","554.9","555","592"],["28/01/2021","-3.72","2536.5","9464982","589","550","589","570"],["31/01/2021","-1.23","2505.35","6427598","567.2","550","555","563"],["01/02/2021","-1.69","2463.075","4814310","585","552","560","553.5"],["02/02/2021","1.88","2509.355","3822386","572","558.1","560","563.9"],["03/02/2021","1.06","2536.055","4510531","587.1","566","572","569.9"],["04/02/2021","2.47","2598.8","5908866","586.4","572.1","574.4","584"],["07/02/2021","0.17","2603.25","5584300","612","581.1","584.6","585"],["08/02/2021","-0.68","2585.45","7066105","581","562.1","580","581"],["09/02/2021","5.16","2718.95","11751186","618","586.9","593","611"],["10/02/2021","5.7","2873.81","18096804","658","635.5","642","645.8"],["11/02/2021","-1.66","2826.195","14239842","663","633.4","645.6","635.1"],["14/02/2021","-3.86","2717.17","4225036","645.9","608.3","640","610.6"],["15/02/2021","-1.24","2683.35","6050973","613","584.3","609","603"],["16/02/2021","-0.5","2670","6383293","608","590","605.2","600"],["17/02/2021","-1.93","2618.38","3730364","601.9","579.5","601","588.4"],["18/02/2021","-0.92","2594.35","2941281","590","568.5","588.4","583"],["21/02/2021","-0.65","2577.44","1758794","600","577","600","579.2"],["22/02/2021","0.14","2581","5059304","590","575","585","580"],["23/02/2021","-8.33","2366.065","6796106","590","524.7","580","531.7"],["24/02/2021","3.42","2447.055","2445499","557.5","540","546","549.9"],["25/02/2021","-1.15","2419.02","3569924","555.4","531.7","549","543.6"],["28/02/2021","-0.96","2395.88","1824734","549","531","543.6","538.4"],["01/03/2021","2.88","2464.855","2715624","564.9","549","564","553.9"],["02/03/2021","-2.37","2406.56","1532334","553.9","540.1","553.9","540.8"],["03/03/2021","0.78","2425.25","1272610","549.6","537.8","540.1","545"],["04/03/2021","-4.4","2318.45","2241141","541.9","518.5","535.1","521"],["07/03/2021","1.84","2361.17","1278274","544","521","521","530.6"],["08/03/2021","-2.73","2296.645","3306943","532","500","526.2","516.1"],["09/03/2021","2.69","2358.5","3343210","532.9","510","510","530"],["10/03/2021","2.45","2416.35","2214115","550","528.2","530","543"],["11/03/2021","1.33","2448.39","1583064","555","543","543","550.2"],["14/03/2021","1.36","2481.765","776080","560","542","552.8","557.7"],["15/03/2021","-0.13","2478.65","763702","561.1","555","557","557"],["16/03/2021","2.68","2544.955","1933567","600","571","576","571.9"],["17/03/2021","1.21","2575.66","1072121","579.9","555","577","578.8"],["18/03/2021","-2.25","2517.81","600623","581.1","560.1","581.1","565.8"],["21/03/2021","-1.25","2486.215","391616","565.2","556","565","558.7"],["22/03/2021","-1.38","2451.95","931464","560","545.8","560","551"],["24/03/2021","0.09","2454.175","1710746","564.6","542.5","556.9","551.5"],["25/03/2021","-4.01","2355.83","921684","550","527.9","550","529.4"],["29/03/2021","3.04","2427.475","735747","547.9","529.4","529.4","545.5"],["30/03/2021","1.01","2451.95","558390","551.7","545","545.5","551"],["31/03/2021","-1.09","2425.25","583059","564.6","545","554","545"],["01/04/2021","9.65","2659.32","6889891","621","569.9","569.9","597.6"],["04/04/2021","3.15","2742.98","6247322","625.7","600","610","616.4"],["05/04/2021","7.07","2937","8601734","672","630","630","660"],["06/04/2021","0","2937","10107528","678.8","627","678","660"],["07/04/2021","0","2937","0","660","660","660","660"],["08/04/2021","-2.96","2850","4531065","2945","2800","2937","2850"],["11/04/2021","6.63","3039","6061191","3100","2828","2865","3039"],["12/04/2021","-3.09","2945","4329030","3050","2900","3050","2945"],["13/04/2021","-3.4","2845","4202160","2919","2828","2919","2845"],["18/04/2021","-4.92","2705","3370461","2891","2671","2845","2705"],["19/04/2021","-8.06","2487","5817569","2719","2466","2705","2487"],["20/04/2021","0.56","2501","4862054","2580","2385","2500","2501"],["21/04/2021","0.88","2523","5374407","2570","2437","2501","2523"],["22/04/2021","4.68","2641","3710191","2660","2565","2585","2641"],["25/04/2021","3.75","2740","4014906","2775","2669","2746","2740"],["26/04/2021","-3.94","2632","3377350","2748","2625","2748","2632"],["27/04/2021","-1.41","2595","1887104","2670","2555","2654","2595"],["28/04/2021","-5.2","2460","3070341","2595","2435","2595","2460"],["29/04/2021","-4.11","2359","6796433","2449","2270","2400","2359"],["02/05/2021","-1.99","2312","2377317","2383","2277","2359","2312"],["03/05/2021","-0.48","2301","1868468","2367","2280","2320","2301"],["04/05/2021","-7.39","2131","5106030","2301","2120","2301","2131"],["05/05/2021","-2.63","2075","6447932","2125","2001","2125","2075"],["06/05/2021","-3.57","2001","5876259","2227","2001","2075","2001"],["09/05/2021","3.9","2079","2826090","2160","2050","2050","2079"],["10/05/2021","10.63","2300","17248668","2430","2212","2220","2300"],["11/05/2021","-1.87","2257","5968441","2326","2171","2307","2257"],["12/05/2021","-1.24","2229","3288564","2394","2210","2257","2229"],["13/05/2021","-1.39","2198","2109535","2256","2155","2229","2198"],["18/05/2021","1.96","2241","3539788","2310","2198","2226","2241"],["19/05/2021","-3.48","2163","2282936","2236","2150","2211","2163"],["20/05/2021","4.95","2270","3743494","2273","2175","2200","2270"],["23/05/2021","1.28","2299","4846491","2320","2238","2250","2299"],["24/05/2021","-0.22","2294","5001817","2336","2270","2299","2294"],["25/05/2021","1.96","2339","2473953","2340","2274","2294","2339"],["26/05/2021","4.32","2440","6960538","2469","2318","2350","2440"],["27/05/2021","0.41","2450","5396577","2470","2430","2440","2450"],["30/05/2021","2.69","2516","1887333","2519","2449","2449","2516"],["31/05/2021","2.78","2586","3616969","2609","2525","2525","2586"],["01/06/2021","0.54","2600","6280866","2649","2565","2649","2600"],["02/06/2021","0.19","2605","3189875","2620","2500","2600","2605"],["03/06/2021","8.25","2820","15179835","2820","2590","2614","2820"],["06/06/2021","-1.49","2778","4265035","2845","2755","2800","2778"],["07/06/2021","-2.66","2704","3451887","2834","2600","2778","2704"],["08/06/2021","-0.41","2693","2040191","2731","2610","2704","2693"],["09/06/2021","-3.42","2601","4131303","2649","2532","2649","2601"],["10/06/2021","-0.04","2600","3741926","2600","2475","2600","2600"],["13/06/2021","1.15","2630","2261847","2639","2540","2600","2630"],["14/06/2021","0.61","2646","3946496","2679","2567","2650","2646"],["15/06/2021","-0.49","2633","3066101","2670","2529","2637","2633"],["16/06/2021","-2.32","2572","2193234","2633","2555","2633","2572"],["17/06/2021","-0.66","2555","1716314","2590","2510","2590","2555"],["20/06/2021","-2.15","2500","1017026","2525","2478","2507","2500"],["21/06/2021","-3.64","2409","3706760","2468","2375","2451","2409"],["22/06/2021","-0.62","2394","1357437","2440","2387","2409","2394"],["23/06/2021","0.33","2402","1032906","2428","2395","2410","2402"],["24/06/2021","-3.71","2313","1623867","2428","2312","2402","2313"],["27/06/2021","-0.22","2308","1225799","2350","2250","2313","2308"],["28/06/2021","0.17","2312","964004","2364","2290","2320","2312"],["29/06/2021","0.56","2325","1402170","2330","2301","2312","2325"],["30/06/2021","-0.04","2324","1201192","2370","2284","2325","2324"],["01/07/2021","-1.81","2282","848836","2324","2280","2324","2282"],["04/07/2021","0.7","2298","699795","2336","2272","2299","2298"],["05/07/2021","-1.78","2257","1152444","2320","2251","2298","2257"],["06/07/2021","-1.95","2213","1756789","2273","2203","2257","2213"],["07/07/2021","-3.39","2138","1813782","2213","2126","2213","2138"],["08/07/2021","-5.24","2026","4646857","2116","2012","2108","2026"],["11/07/2021","8.59","2200","4437156","2230","2026","2026","2200"],["12/07/2021","-3","2134","3279489","2247","2127","2205","2134"],["13/07/2021","1.22","2160","2138364","2210","2134","2134","2160"],["14/07/2021","-5.05","2051","5979449","2198","2003","2161","2051"],["15/07/2021","-3.61","1977","9101752","2040","1857","2040","1977"],["19/07/2021","-3.89","1900","3160734","1960","1861","1960","1900"],["20/07/2021","2.11","1940","1729735","2013","1925","1949","1940"],["21/07/2021","3.09","2000","1207008","2009","1940","1940","2000"],["22/07/2021","-1.15","1977","1181417","2049","1970","2000","1977"],["25/07/2021","0.2","1981","1160765","2000","1977","1999","1981"],["26/07/2021","1.92","2019","1814040","2047","1911","1970","2019"],["27/07/2021","0.74","2034","780047","2046","1972","2011","2034"],["28/07/2021","0.49","2044","1363320","2059","1986","2034","2044"],["29/07/2021","4.99","2146","7879532","2210","1993","2044","2146"],["01/08/2021","-1.77","2108","1537586","2169","2100","2169","2108"],["02/08/2021","4.17","2196","3260847","2240","2108","2108","2196"],["03/08/2021","-3.55","2118","1455651","2210","2099","2210","2118"],["04/08/2021","-0.38","2110","1022328","2155","2104","2130","2110"],["05/08/2021","-1.42","2080","1252598","2119","2080","2110","2080"],["08/08/2021","-0.91","2061","559819","2118","2061","2118","2061"],["09/08/2021","-0.58","2049","1114741","2071","2018","2061","2049"],["10/08/2021","-2.34","2001","1478208","2048","1993","2030","2001"],["11/08/2021","-1.7","1967","1191140","2012","1951","1970","1967"],["12/08/2021","-0.66","1954","1684815","1988","1950","1988","1954"],["15/08/2021","-0.82","1938","739351","1976","1922","1954","1938"],["16/08/2021","-2.68","1886","1463777","1953","1879","1953","1886"],["17/08/2021","4.51","1971","3940806","2000","1930","1960","1971"],["18/08/2021","-0.66","1958","1191878","1995","1900","1971","1958"],["19/08/2021","0.31","1964","1181766","1972","1925","1958","1964"],["22/08/2021","1.12","1986","604144","1997","1958","1972","1986"],["23/08/2021","-1.81","1950","445496","1999","1942","1985","1950"],["24/08/2021","1.38","1977","889772","2012","1951","2000","1977"],["25/08/2021","0.81","1993","1253508","2014","1959","1959","1993"],["26/08/2021","0.15","1996","1208580","2000","1934","1993","1996"],["29/08/2021","1.1","2018","684149","2028","1996","1996","2018"],["30/08/2021","2.33","2065","1136299","2065","1988","2018","2065"],["31/08/2021","-0.73","2050","1401199","2067","1995","2065","2050"],["01/09/2021","7.85","2211","14440241","2270","2066","2197","2211"],["02/09/2021","8.1","2390","30475298","2535","2250","2320","2390"],["05/09/2021","-2.43","2332","4579115","2371","2270","2333","2332"],["09/09/2021","1.54","2368","4203535","2415","2333","2380","2368"],["12/09/2021","0.8","2387","1607503","2417","2370","2399","2387"],["13/09/2021","-0.8","2368","3343434","2430","2361","2387","2368"],["14/09/2021","0.17","2372","3775765","2391","2271","2385","2372"],["19/09/2021","-0.63","2357","1489333","2390","2302","2372","2357"],["22/09/2021","-1.19","2329","1169929","2341","2263","2341","2329"],["23/09/2021","1.8","2371","637209","2385","2329","2329","2371"],["26/09/2021","-3.46","2289","1199595","2309","2280","2302","2289"],["29/09/2021","-3.89","2200","2389141","2225","2190","2225","2200"],["30/09/2021","0.68","2215","1287131","2221","2199","2199","2215"],["03/10/2021","-1.49","2182","1222608","2240","2150","2225","2182"],["04/10/2021","-0.96","2161","1348090","2179","2126","2162","2161"],["05/10/2021","0.65","2175","1406909","2180","2135","2161","2175"],["06/10/2021","0.28","2181","1452595","2209","2169","2188","2181"],["07/10/2021","0.41","2190","1951057","2224","2151","2200","2190"],["10/10/2021","-0.78","2173","737111","2190","2150","2190","2173"],["11/10/2021","0.83","2191","649017","2213","2160","2160","2191"],["12/10/2021","6.39","2331","6506405","2373","2260","2275","2331"],["13/10/2021","2.96","2400","4329026","2429","2315","2315","2400"],["14/10/2021","-2.92","2330","3468451","2400","2301","2400","2330"],["17/10/2021","-2.06","2282","1094155","2303","2270","2287","2282"],["18/10/2021","-1.36","2251","1340546","2282","2242","2280","2251"],["19/10/2021","-1.38","2220","473631","2271","2212","2251","2220"],["20/10/2021","-0.9","2200","2259223","2278","2200","2239","2200"],["21/10/2021","-3.59","2121","6285748","2239","2121","2229","2121"],["24/10/2021","1.04","2143","811390","2168","2105","2107","2143"],["25/10/2021","5.32","2257","6915627","2346","2240","2310","2257"],["26/10/2021","-1.46","2224","1578887","2296","2217","2296","2224"],["27/10/2021","-2.25","2174","1258129","2233","2166","2197","2174"],["28/10/2021","-0.46","2164","856315","2182","2155","2174","2164"],["31/10/2021","-0.09","2162","892982","2201","2160","2169","2162"],["01/11/2021","-0.42","2153","632154","2180","2150","2151","2153"],["02/11/2021","0.42","2162","811619","2190","2150","2153","2162"],["03/11/2021","-1.67","2126","1161788","2182","2118","2155","2126"],["04/11/2021","0.85","2144","1486420","2188","2106","2117","2144"],["07/11/2021","-0.09","2142","463413","2159","2138","2144","2142"],["08/11/2021","-0.42","2133","1850963","2154","2092","2140","2133"],["09/11/2021","1.13","2157","1676849","2207","2152","2180","2157"],["10/11/2021","1.95","2199","1966799","2230","2182","2230","2199"],["11/11/2021","3.27","2271","2598619","2271","2239","2246","2271"],["14/11/2021","10.96","2520","10725731","2600","2502","2600","2520"],["15/11/2021","0.79","2540","12145198","2635","2483","2520","2540"],["16/11/2021","-6.69","2370","6913353","2580","2350","2568","2370"],["17/11/2021","2.83","2437","3003112","2486","2381","2395","2437"],["18/11/2021","-1.52","2400","1611900","2482","2390","2482","2400"],["21/11/2021","-0.92","2378","878348","2412","2300","2400","2378"],["22/11/2021","-2.52","2318","1103157","2390","2312","2353","2318"],["23/11/2021","-1.29","2288","1564557","2318","2260","2305","2288"],["24/11/2021","1.53","2323","930992","2355","2288","2288","2323"],["25/11/2021","-0.22","2318","521834","2350","2308","2308","2318"],["28/11/2021","-2.93","2250","2122362","2250","2125","2220","2250"],["29/11/2021","3.42","2327","1099527","2371","2226","2226","2327"],["30/11/2021","-0.17","2323","742894","2330","2261","2327","2323"],["01/12/2021","0.39","2332","1847805","2388","2332","2370","2332"],["02/12/2021","-0.6","2318","2144327","2322","2244","2309","2318"],["05/12/2021","-1.34","2287","706964","2320","2259","2259","2287"],["06/12/2021","-1.66","2249","991340","2290","2245","2287","2249"],["07/12/2021","2.45","2304","1256907","2320","2260","2278","2304"],["08/12/2021","-1.17","2277","865035","2305","2267","2304","2277"],["09/12/2021","0.04","2278","586916","2296","2265","2280","2278"],["12/12/2021","-0.31","2271","440500","2285","2267","2277","2271"],["13/12/2021","-0.79","2253","761088","2282","2250","2265","2253"],["14/12/2021","-1.11","2228","782059","2267","2208","2253","2228"],["15/12/2021","-0.94","2207","907235","2219","2166","2206","2207"],["16/12/2021","2.58","2264","1301574","2264","2213","2248","2264"],["19/12/2021","1.5","2298","1101458","2317","2271","2300","2298"],["20/12/2021","-1.96","2253","2158741","2269","2202","2259","2253"],["21/12/2021","-1.6","2217","1104873","2246","2199","2229","2217"],["22/12/2021","-0.95","2196","1329679","2247","2180","2217","2196"],["23/12/2021","-1.37","2166","2917177","2228","2150","2190","2166"],["26/12/2021","1.39","2196","882982","2233","2196","2208","2196"],["27/12/2021","-1.68","2159","1173231","2182","2152","2170","2159"],["28/12/2021","-1.02","2137","1082432","2165","2120","2159","2137"],["29/12/2021","-3.14","2070","3220863","2143","2045","2137","2070"],["30/12/2021","0.1","2072","3537399","2072","2030","2050","2072"],["02/01/2022","-0.63","2059","938291","2079","2019","2019","2059"],["03/01/2022","3.4","2129","1882763","2150","2049","2049","2129"],["04/01/2022","2.07","2173","967343","2200","2160","2160","2173"],["05/01/2022","1.33","2202","790744","2225","2148","2173","2202"],["06/01/2022","-4.18","2110","1265350","2152","2110","2152","2110"],["09/01/2022","0.24","2115","643767","2148","2111","2148","2115"],["10/01/2022","-1.65","2080","622954","2124","2071","2101","2080"],["11/01/2022","0.67","2094","755702","2138","2080","2080","2094"],["12/01/2022","2.87","2154","948245","2180","2094","2094","2154"],["13/01/2022","-2.23","2106","783902","2156","2100","2117","2106"],["16/01/2022","-2.66","2050","1002667","2106","2041","2080","2050"],["17/01/2022","1.56","2082","549921","2126","2050","2050","2082"],["18/01/2022","-2.74","2025","942201","2100","2020","2064","2025"],["19/01/2022","-1.28","1999","2009407","2024","1960","2000","1999"],["20/01/2022","-1.1","1977","721815","2027","1970","1999","1977"],["23/01/2022","-3.74","1903","1442305","1925","1886","1900","1903"],["24/01/2022","-4.57","1816","2844810","1923","1785","1903","1816"],["25/01/2022","1.65","1846","756224","1870","1810","1820","1846"],["26/01/2022","5.42","1946","1539136","1946","1846","1846","1946"],["27/01/2022","-0.92","1928","495507","1936","1880","1880","1928"],["30/01/2022","-0.47","1919","487579","1938","1900","1905","1919"],["31/01/2022","1.09","1940","1275020","1999","1900","1900","1940"],["01/02/2022","0.36","1947","518509","1987","1917","1940","1947"],["02/02/2022","2.31","1992","900843","2018","1959","1996","1992"],["03/02/2022","1.15","2015","1128686","2025","1942","1942","2015"],["06/02/2022","-1.84","1978","455869","2015","1959","2015","1978"],["07/02/2022","0.25","1983","418530","2005","1950","1978","1983"],["08/02/2022","7.61","2134","8902813","2270","2062","2150","2134"],["09/02/2022","3.09","2200","3282671","2200","2110","2134","2200"],["10/02/2022","1.59","2235","3564363","2254","2213","2225","2235"],["13/02/2022","9.4","2445","11018660","2537","2418","2500","2445"],["14/02/2022","-6.34","2290","8688471","2496","2290","2483","2290"],["15/02/2022","-3.41","2212","2781050","2275","2207","2250","2212"],["16/02/2022","1.85","2253","4496871","2365","2237","2365","2253"],["17/02/2022","-2.17","2204","2059096","2272","2200","2260","2204"],["20/02/2022","-2.13","2157","1539553","2173","2100","2135","2157"],["21/02/2022","-1.81","2118","1351679","2206","2099","2151","2118"],["22/02/2022","-1.13","2094","1757186","2113","2052","2080","2094"],["23/02/2022","-1.19","2069","1764909","2108","2051","2052","2069"],["24/02/2022","-3.82","1990","2287200","2024","1980","2020","1990"],["27/02/2022","3.12","2052","653597","2076","2019","2050","2052"],["28/02/2022","5.65","2168","1959714","2174","2070","2072","2168"],["01/03/2022","-2.95","2104","1842952","2120","2074","2101","2104"],["02/03/2022","2.76","2162","1088242","2162","2081","2083","2162"],["03/03/2022","0.6","2175","1460560","2190","2168","2168","2175"],["06/03/2022","-0.64","2161","217558","2170","2125","2150","2161"],["07/03/2022","-1.43","2130","715365","2146","2086","2128","2130"],["08/03/2022","-3.15","2063","1350844","2150","2054","2110","2063"],["09/03/2022","-0.44","2054","821530","2100","2030","2041","2054"],["10/03/2022","-2.24","2008","742866","2075","2002","2044","2008"],["13/03/2022","-0.05","2007","337870","2020","1968","2001","2007"],["14/03/2022","0.7","2021","670170","2127","2008","2007","2021"],["15/03/2022","3.41","2090","3264337","2156","2082","2154","2090"],["16/03/2022","0.14","2093","1037414","2132","2057","2128","2093"],["20/03/2022","7.5","2250","2773391","2277","2223","2270","2250"],["21/03/2022","-0.09","2248","3358290","2275","2217","2275","2248"],["22/03/2022","0.09","2250","6841065","2304","2245","2260","2250"],["23/03/2022","-2.09","2203","1974088","2282","2203","2247","2203"],["24/03/2022","0.27","2209","1736703","2265","2165","2240","2209"],["27/03/2022","2.58","2266","2061597","2325","2256","2263","2266"],["28/03/2022","2.6","2325","1657778","2353","2257","2275","2325"],["29/03/2022","-2.92","2257","1044497","2325","2250","2325","2257"],["30/03/2022","0.8","2275","933849","2292","2240","2275","2275"],["31/03/2022","-0.4","2266","1095944","2287","2225","2275","2266"],["03/04/2022","-0.53","2254","476953","2273","2231","2231","2254"],["04/04/2022","0.75","2271","1258774","2320","2175","2254","2271"],["05/04/2022","-0.04","2270","1027288","2290","2240","2271","2270"],["06/04/2022","-2.56","2212","935605","2264","2195","2270","2212"],["07/04/2022","-3.03","2145","959341","2212","2145","2179","2145"],["10/04/2022","-1.26","2118","1312404","2145","2085","2145","2118"],["11/04/2022","-2.27","2070","1444920","2119","2068","2117","2070"],["12/04/2022","-0.58","2058","1028460","2080","2041","2080","2058"],["13/04/2022","0","2058","743617","2117","2030","2032","2058"],["14/04/2022","-0.39","2050","492386","2099","2050","2089","2050"],["17/04/2022","-1.46","2020","741343","2030","2012","2030","2020"],["18/04/2022","0.79","2036","304479","2039","2022","2038","2036"],["19/04/2022","0","2036","291523","2075","2012","2012","2036"],["20/04/2022","-0.1","2034","468093","2056","2013","2050","2034"],["24/04/2022","-2.16","1990","1905842","2012","1982","2000","1990"],["25/04/2022","-2.96","1931","3913335","1991","1900","1990","1931"],["26/04/2022","3.68","2002","1576459","2048","1940","1940","2002"],["27/04/2022","-0.35","1995","954160","2042","1955","1992","1995"],["28/04/2022","0.8","2011","451230","2047","1995","1995","2011"],["01/05/2022","-3.03","1950","673606","2011","1941","2011","1950"],["02/05/2022","-3.08","1890","1009009","2000","1880","1959","1890"],["03/05/2022","0.74","1904","589359","1945","1890","1890","1904"],["08/05/2022","4.36","1987","1077316","2014","1953","1963","1987"],["09/05/2022","-2.72","1933","1663061","2016","1881","1987","1933"],["10/05/2022","2.02","1972","1066164","2035","1952","1955","1972"],["11/05/2022","-0.15","1969","1285396","2050","1943","2040","1969"],["12/05/2022","5.84","2084","1500308","2084","1932","1969","2084"],["15/05/2022","14.4","2384","9241206","2460","2362","2450","2384"],["16/05/2022","-0.13","2381","10916995","2460","2343","2352","2381"],["17/05/2022","-1.13","2354","5176409","2510","2300","2475","2354"],["18/05/2022","2.8","2420","3322145","2434","2350","2419","2420"],["19/05/2022","-1.32","2388","2828459","2417","2366","2390","2388"],["22/05/2022","1.17","2416","1026751","2435","2388","2388","2416"],["23/05/2022","0.54","2429","2754150","2446","2381","2412","2429"],["24/05/2022","-5.76","2289","2024098","2429","2251","2429","2289"],["25/05/2022","-1","2266","812069","2301","2190","2290","2266"],["26/05/2022","1.46","2299","610376","2300","2255","2266","2299"],["29/05/2022","-3.87","2210","768497","2355","2210","2300","2210"],["30/05/2022","-0.27","2204","509197","2292","2200","2210","2204"],["31/05/2022","-1.86","2163","1153057","2232","2150","2194","2163"],["01/06/2022","-0.28","2157","466006","2198","2140","2163","2157"],["02/06/2022","0.46","2167","742792","2194","2137","2150","2167"],["06/06/2022","1.06","2190","495392","2221","2167","2167","2190"],["07/06/2022","-1.55","2156","527794","2214","2131","2160","2156"],["08/06/2022","-1.39","2126","312944","2178","2122","2156","2126"],["09/06/2022","-3.43","2053","927474","2124","2050","2100","2053"],["12/06/2022","-1.9","2014","512691","2032","1990","2000","2014"],["13/06/2022","-0.89","1996","785514","2070","1976","2001","1996"],["14/06/2022","0","1996","678972","2000","1966","1971","1996"],["15/06/2022","-0.2","1992","404615","2056","1966","1996","1992"],["16/06/2022","-1.71","1958","957974","2014","1935","1999","1958"],["19/06/2022","4.7","2050","641678","2080","1983","1992","2050"],["20/06/2022","0.24","2055","435788","2078","2038","2078","2055"],["21/06/2022","4.82","2154","767309","2166","2019","2019","2154"],["22/06/2022","-3.76","2073","585114","2200","2062","2200","2073"],["23/06/2022","-2.22","2027","700077","2089","2027","2073","2027"],["26/06/2022","0.94","2046","223475","2085","2027","2027","2046"],["27/06/2022","-0.24","2041","591599","2067","2032","2046","2041"],["28/06/2022","0.44","2050","744897","2080","2039","2040","2050"],["29/06/2022","0.2","2054","434245","2070","2031","2070","2054"],["30/06/2022","1.02","2075","867140","2075","2017","2054","2075"],["03/07/2022","-1.16","2051","566391","2102","2021","2050","2051"],["04/07/2022","-0.83","2034","420698","2073","2015","2073","2034"],["05/07/2022","-1.28","2008","883480","2044","1994","2016","2008"],["06/07/2022","-0.35","2001","137393","2014","1992","2008","2001"],["07/07/2022","2.4","2049","563327","2049","2001","2001","2049"],["10/07/2022","-2.44","1999","374702","2049","1999","2049","1999"],["11/07/2022","-0.2","1995","487778","2024","1990","1999","1995"],["12/07/2022","0.1","1997","110749","2030","1990","2030","1997"],["13/07/2022","-0.9","1979","461712","2030","1972","1997","1979"],["14/07/2022","1.06","2000","303048","2036","1979","1979","2000"],["17/07/2022","0.9","2018","552164","2040","1988","2000","2018"],["18/07/2022","-0.3","2012","622462","2050","1995","2018","2012"],["19/07/2022","0.7","2026","193937","2036","2006","2012","2026"],["20/07/2022","-0.05","2025","970502","2048","2001","2037","2025"],["21/07/2022","8.59","2199","5213143","2219","1998","2046","2199"],["24/07/2022","-3.14","2130","1465810","2191","2100","2191","2130"],["25/07/2022","-2.11","2085","1032258","2144","2077","2130","2085"],["26/07/2022","-1.06","2063","403344","2119","2050","2085","2063"],["27/07/2022","-1.45","2033","956233","2082","2005","2038","2033"],["28/07/2022","-0.34","2026","964805","2050","2006","2050","2026"],["31/07/2022","0.59","2038","550479","2049","2000","2000","2038"],["01/08/2022","-0.2","2034","609175","2088","2020","2048","2034"],["02/08/2022","-0.64","2021","230419","2037","2010","2034","2021"],["03/08/2022","1.09","2043","412504","2050","2021","2021","2043"],["04/08/2022","2.3","2090","1364764","2099","2040","2040","2090"],["08/08/2022","1.44","2120","712741","2139","2070","2080","2120"],["09/08/2022","-0.38","2112","540147","2149","2098","2130","2112"],["10/08/2022","0.8","2129","476367","2133","2091","2112","2129"],["11/08/2022","-2.16","2083","618755","2126","2060","2080","2083"],["14/08/2022","-1.63","2049","991743","2069","2012","2069","2049"],["15/08/2022","2.2","2094","2391580","2111","2020","2049","2094"],["16/08/2022","-3.15","2028","2286082","2085","2015","2055","2028"],["17/08/2022","-4.44","1938","5184107","2009","1925","1995","1938"],["18/08/2022","-1.81","1903","4125807","1917","1897","1900","1903"],["21/08/2022","-5.62","1796","3594766","1820","1741","1749","1796"],["22/08/2022","0.11","1798","2415650","1803","1710","1796","1798"],["23/08/2022","0.44","1806","2015971","1847","1799","1844","1806"],["24/08/2022","-2.99","1752","2676852","1790","1750","1790","1752"],["25/08/2022","-0.86","1737","1746851","1750","1722","1740","1737"],["28/08/2022","-0.81","1723","373135","1739","1720","1730","1723"],["29/08/2022","0.75","1736","666902","1788","1723","1723","1736"],["30/08/2022","0.4","1743","1110749","1758","1730","1736","1743"],["31/08/2022","1.2","1764","1088017","1770","1738","1754","1764"],["01/09/2022","-2.83","1714","1030709","1741","1711","1741","1714"],["04/09/2022","-3.33","1657","1193624","1674","1640","1674","1657"],["05/09/2022","-1.03","1640","1318353","1679","1620","1645","1640"],["06/09/2022","0.55","1649","624581","1679","1640","1640","1649"],["07/09/2022","-2.12","1614","544496","1649","1602","1649","1614"],["08/09/2022","0.93","1629","306404","1641","1624","1614","1629"],["11/09/2022","2.09","1663","198377","1674","1629","1629","1663"],["12/09/2022","0.12","1665","386768","1690","1639","1663","1665"],["13/09/2022","-1.32","1643","361384","1683","1637","1665","1643"],["14/09/2022","-3.65","1583","1388022","1620","1570","1602","1583"],["15/09/2022","-0.95","1568","896289","1624","1562","1583","1568"],["18/09/2022","-4.53","1497","1832826","1514","1488","1500","1497"],["19/09/2022","4.88","1570","2228526","1617","1510","1497","1570"],["20/09/2022","4.46","1640","2439563","1644","1600","1600","1640"],["21/09/2022","-1.4","1617","1724656","1644","1590","1600","1617"],["22/09/2022","0.19","1620","1470405","1641","1568","1568","1620"],["28/09/2022","-0.31","1615","2838997","1640","1508","1575","1615"],["29/09/2022","0","1615","1044254","1643","1580","1634","1615"],["02/10/2022","2.97","1663","3617691","1700","1600","1615","1663"],["03/10/2022","1.86","1694","2413231","1735","1638","1663","1694"],["06/10/2022","-0.65","1683","3036273","1696","1655","1656","1683"],["12/10/2022","-0.96","1652","564912","1683","1600","1668","1652"],["13/10/2022","1.82","1682","357963","1685","1639","1652","1682"],["18/10/2022","2.5","1724","1244964","1738","1660","1703","1724"],["19/10/2022","0.7","1736","3577359","1742","1719","1724","1736"],["20/10/2022","-1.09","1717","291330","1727","1686","1686","1717"],["23/10/2022","-0.64","1706","750237","1711","1665","1717","1706"],["24/10/2022","-1.11","1687","281342","1711","1662","1706","1687"],["25/10/2022","-0.18","1684","514028","1700","1655","1687","1684"],["26/10/2022","-0.48","1676","1662391","1717","1609","1650","1676"],["27/10/2022","1.01","1693","155162","1699","1672","1676","1693"],["30/10/2022","0.77","1706","2084976","1731","1692","1700","1706"],["31/10/2022","0.94","1722","1050266","1729","1687","1710","1722"],["02/11/2022","0.41","1729","256574","1747","1722","1740","1729"],["03/11/2022","-1.1","1710","625806","1735","1690","1729","1710"],["06/11/2022","1.52","1736","217244","1740","1681","1725","1736"],["07/11/2022","-0.23","1732","1418064","1770","1729","1755","1732"],["08/11/2022","0.35","1738","1370827","1766","1684","1685","1738"],["09/11/2022","-0.63","1727","201604","1762","1716","1762","1727"],["10/11/2022","2.78","1775","805751","1775","1660","1727","1775"],["13/11/2022","-0.34","1769","954725","1793","1720","1774","1769"],["14/11/2022","0.23","1773","372252","1795","1758","1795","1773"],["15/11/2022","-0.17","1770","895750","1798","1745","1792","1770"],["16/11/2022","-3.28","1712","1662288","1770","1702","1770","1712"],["17/11/2022","-1.17","1692","846539","1750","1692","1737","1692"],["20/11/2022","1.12","1711","279434","1731","1696","1725","1711"],["21/11/2022","-1.87","1679","298417","1755","1672","1751","1679"],["22/11/2022","1.19","1699","1237453","1708","1674","1679","1699"],["23/11/2022","-0.47","1691","3497934","1755","1678","1700","1691"],["24/11/2022","0.18","1694","786673","1708","1640","1695","1694"],["27/11/2022","-0.18","1691","62413","1710","1680","1694","1691"],["28/11/2022","-1.3","1669","145368","1705","1656","1705","1669"],["29/11/2022","0","1669","1423418","1678","1650","1669","1669"],["30/11/2022","-1.08","1651","281131","1669","1639","1669","1651"],["01/12/2022","-0.85","1637","566739","1669","1617","1651","1637"],["04/12/2022","-1.47","1613","391181","1644","1600","1637","1613"],["05/12/2022","-0.25","1609","394235","1637","1584","1584","1609"],["06/12/2022","1.93","1640","1488317","1644","1600","1609","1640"],["07/12/2022","-2.62","1597","663531","1618","1565","1640","1597"],["08/12/2022","-1.94","1566","288427","1610","1562","1597","1566"],["11/12/2022","-0.64","1556","1057219","1570","1535","1566","1556"],["12/12/2022","-0.45","1549","750539","1558","1515","1556","1549"],["13/12/2022","0.9","1563","1734620","1580","1508","1549","1563"],["14/12/2022","-1.41","1541","404642","1576","1523","1563","1541"],["15/12/2022","-3.63","1485","1422875","1527","1451","1527","1485"],["18/12/2022","-2.09","1454","287658","1497","1426","1451","1454"],["19/12/2022","-2.2","1422","975962","1473","1415","1453","1422"],["20/12/2022","-0.84","1410","656543","1440","1405","1422","1410"],["21/12/2022","-2.13","1380","1313556","1422","1359","1410","1380"],["22/12/2022","-2.03","1352","503145","1390","1348","1390","1352"],["25/12/2022","-1.55","1331","391228","1361","1300","1357","1331"],["26/12/2022","-1.2","1315","1569947","1350","1282","1320","1315"],["27/12/2022","-2.59","1281","817307","1330","1265","1315","1281"],["28/12/2022","-3.67","1234","1115904","1254","1198","1281","1234"],["29/12/2022","-2.11","1208","1211539","1210","1171","1190","1208"],["01/01/2023","1.49","1226","301640","1254","1181","1200","1226"],["02/01/2023","1.71","1247","568830","1282","1198","1226","1247"],["03/01/2023","1.84","1270","711595","1297","1225","1247","1270"],["04/01/2023","-0.71","1261","720410","1294","1255","1270","1261"],["05/01/2023","5.47","1330","1383245","1343","1261","1261","1330"],["08/01/2023","0.83","1341","483056","1365","1301","1330","1341"],["09/01/2023","0.75","1351","346700","1369","1335","1341","1351"],["10/01/2023","-3.63","1302","739193","1368","1297","1351","1302"],["11/01/2023","-4.38","1245","617770","1302","1241","1302","1245"],["12/01/2023","1.29","1261","323481","1265","1244","1247","1261"],["15/01/2023","3.33","1303","243269","1322","1270","1270","1303"],["16/01/2023","-1.3","1286","213679","1319","1265","1319","1286"],["17/01/2023","-6.38","1204","980617","1320","1197","1286","1204"],["18/01/2023","0.25","1207","413959","1230","1170","1220","1207"],["19/01/2023","3.23","1246","607816","1248","1220","1220","1246"],["22/01/2023","3.37","1288","289589","1305","1283","1300","1288"],["23/01/2023","-2.72","1253","363154","1287","1242","1288","1253"],["24/01/2023","-1.12","1239","521886","1277","1224","1242","1239"],["25/01/2023","-0.73","1230","288989","1257","1215","1239","1230"],["26/01/2023","1.38","1247","432286","1257","1206","1230","1247"],["29/01/2023","-0.8","1237","140581","1278","1231","1278","1237"],["30/01/2023","0.16","1239","633324","1270","1208","1240","1239"],["31/01/2023","0.73","1248","233437","1289","1216","1239","1248"],["01/02/2023","0.4","1253","209250","1277","1236","1248","1253"],["02/02/2023","5.19","1318","1261256","1333","1235","1253","1318"],["05/02/2023","-2.12","1290","95886","1317","1286","1317","1290"],["06/02/2023","-0.31","1286","329356","1305","1267","1285","1286"],["07/02/2023","0.7","1295","189151","1309","1285","1286","1295"],["08/02/2023","0.39","1300","669995","1340","1295","1295","1300"],["09/02/2023","-0.77","1290","176895","1307","1271","1271","1290"],["12/02/2023","-2.79","1254","176945","1289","1241","1290","1254"],["13/02/2023","-3.43","1211","946717","1221","1207","1221","1211"],["14/02/2023","0.83","1221","263158","1221","1204","1211","1221"],["15/02/2023","-5.57","1153","1734589","1209","1142","1221","1153"],["16/02/2023","-0.43","1148","1273100","1153","1135","1142","1148"],["19/02/2023","-4.18","1100","1363435","1137","1080","1148","1100"],["20/02/2023","-2.91","1068","310360","1128","1063","1128","1068"],["21/02/2023","-5.15","1013","848805","1085","1002","1055","1013"],["22/02/2023","-2.32","989.5","612334","1012","965.3","1013","989.5"],["23/02/2023","1.16","1001","168013","1019","1000","989.5","1001"],["26/02/2023","-2.44","976.6","148049","1001","975","1001","976.6"],["27/02/2023","-1.05","966.3","484770","996.7","962.2","976.6","966.3"],["28/02/2023","-3.76","930","479790","966.3","920","966.3","930"],["01/03/2023","0.22","932","431151","952.9","920","930","932"],["02/03/2023","-1.41","918.9","435470","943.7","915","915","918.9"],["05/03/2023","-3.61","885.7","540567","930","875.3","908.9","885.7"],["06/03/2023","-3.33","856.2","2103937","885.3","812.1","885.3","856.2"],["08/03/2023","-3.77","823.9","791081","839","820.2","856.2","823.9"],["09/03/2023","-3.42","795.7","665391","830.1","790","830.1","795.7"],["12/03/2023","-8.03","731.8","1060054","747","715.2","727","731.8"],["13/03/2023","-3.03","709.6","608022","747","704","731.8","709.6"],["14/03/2023","3.23","732.5","432764","757","698.4","702","732.5"],["15/03/2023","-2.12","717","463016","751.6","711.4","732.5","717"],["16/03/2023","-3.93","688.8","411136","708.1","683.1","700.1","688.8"],["19/03/2023","-3.22","666.6","280355","680","660.1","688.8","666.6"],["20/03/2023","1.01","673.3","238863","685","665.1","669","673.3"],["21/03/2023","3.07","694","523342","720","670.1","673.3","694"],["22/03/2023","5.22","730.2","517837","740","711.3","719.8","730.2"],["23/03/2023","9.81","801.8","692764","807.9","738.5","739.9","801.8"],["26/03/2023","-3.27","775.6","439595","801.8","761","801.8","775.6"],["27/03/2023","-1.97","760.3","232642","798.7","745.9","745.9","760.3"],["28/03/2023","0.28","762.4","1286104","794","760","760.3","762.4"],["29/03/2023","0.43","765.7","84559","770","760.3","762.4","765.7"],["30/03/2023","-3.16","741.5","245989","750.2","720","750.2","741.5"],["02/04/2023","18.68","880","1366844","880","760","767.5","880"],["03/04/2023","-2.49","858.1","3033991","940","850","888","858.1"],["04/04/2023","5.59","906.1","2716710","926.8","858","900","906.1"],["09/04/2023","-3.79","871.8","506888","908.9","860","866","871.8"],["10/04/2023","-0.76","865.2","320568","882.3","854.1","857.1","865.2"],["13/04/2023","-5.22","820","1254260","879","805.6","879","820"],["16/04/2023","-3.66","790","375330","819","784","819","790"],["17/04/2023","-2.32","771.7","361305","807","769.8","807","771.7"],["18/04/2023","1.84","785.9","206138","801","771.6","771.7","785.9"],["19/04/2023","-0.34","783.2","133077","805","772.2","785.9","783.2"],["20/04/2023","2.55","803.2","616806","808.1","777.4","783.2","803.2"],["23/04/2023","4.03","835.6","538450","847.6","819","820","835.6"],["24/04/2023","-1.46","823.4","460921","845","823","835.6","823.4"],["27/04/2023","1.37","834.7","438066","840","812.6","823.4","834.7"],["30/04/2023","1.14","844.2","230470","858","838","840","844.2"],["01/05/2023","-2","827.3","258222","859.9","811","844.2","827.3"],["02/05/2023","-5.34","783.1","833822","827.3","781","827.3","783.1"],["03/05/2023","0.54","787.3","248383","810","783.1","810","787.3"],["04/05/2023","-0.04","787","569498","800","770.3","800","787"],["07/05/2023","5.44","829.8","533574","832.9","800","800","829.8"],["08/05/2023","-0.94","822","223563","842.9","805","805","822"],["09/05/2023","2.82","845.2","583072","855.9","829.2","829.2","845.2"],["10/05/2023","1.76","860.1","721052","873.6","850","852","860.1"],["11/05/2023","3.37","889.1","582743","895","868.7","868.7","889.1"],["14/05/2023","2.52","911.5","505370","925","909.4","919.8","911.5"],["15/05/2023","-2","893.3","425204","911.2","889","911.5","893.3"],["16/05/2023","-3.07","865.9","2049389","929","850","925","865.9"],["17/05/2023","2.61","888.5","1028375","898.4","874","874","888.5"],["18/05/2023","-3.51","857.3","519199","888.5","855","888.5","857.3"],["21/05/2023","-0.34","854.4","181087","857","852","857.3","854.4"],["22/05/2023","-2.73","831.1","425017","880.9","823","855","831.1"],["23/05/2023","1.09","840.2","173099","865.9","833.3","831.1","840.2"],["24/05/2023","-3.67","809.4","445385","840","806.1","830","809.4"],["28/05/2023","-4.42","773.6","219801","800","771","800","773.6"],["29/05/2023","-2.29","755.9","166385","799","750","772","755.9"],["30/05/2023","-0.42","752.7","215063","766.8","748.3","748.3","752.7"],["31/05/2023","-3.61","725.5","709495","740","707","738","725.5"],["01/06/2023","-1.17","717","371979","725.5","716.1","725.5","717"],["04/06/2023","1.66","728.9","94676","739.9","716.9","717","728.9"],["06/06/2023","0.22","721.8","282143","750","715.9","720.2","721.8"],["07/06/2023","2.8","742","322841","760","737.7","721.8","742"],["08/06/2023","3.81","770.3","317581","777","743.2","743.2","770.3"],["11/06/2023","-0.86","763.7","175503","780.2","755","770.3","763.7"],["12/06/2023","0.08","764.3","146548","783.5","754.7","763.7","764.3"],["13/06/2023","-1.2","755.1","850574","760.6","732","750.3","755.1"],["14/06/2023","2.37","773","603227","780.5","746","756.2","773"],["15/06/2023","-0.72","767.4","167924","773","751.4","773","767.4"],["18/06/2023","-0.47","763.8","111103","784","759.7","769","763.8"],["19/06/2023","0.69","769.1","165237","775.3","752.2","752.2","769.1"],["20/06/2023","-4.59","733.8","1086871","768","733.2","768","733.8"],["21/06/2023","-1.01","726.4","238522","737.5","721.3","733.2","726.4"],["22/06/2023","-6.44","679.6","1980325","725.2","679.6","724.1","679.6"],["25/06/2023","0","679.6","382789","699.8","675","699.8","679.6"],["26/06/2023","1.59","690.4","228163","697.1","679.5","679.6","690.4"],["27/06/2023","-4.06","662.4","1719660","695","651.8","690.4","662.4"],["28/06/2023","-0.42","659.6","123859","671.2","657.5","660","659.6"],["02/07/2023","0.9","625.6","441432","649.8","619","620","625.6"],["03/07/2023","-0.56","622.1","546777","635","618","625.6","622.1"],["04/07/2023","-5.98","584.9","1785810","633","560","622.1","584.9"],["05/07/2023","-1.59","575.6","1570007","597","566","591.5","575.6"],["06/07/2023","-1.62","566.3","1053454","586.3","566.3","575.1","566.3"],["09/07/2023","2.6","581","617861","587.5","566.3","566.3","581"],["10/07/2023","5.49","612.9","639094","615.9","566.1","566.1","612.9"],["11/07/2023","3.93","637","683262","638","623.5","630","637"],["12/07/2023","-0.53","633.6","430371","637.5","620","637","633.6"],["13/07/2023","-3.35","612.4","279157","625","605.6","623","612.4"],["16/07/2023","-3.46","591.2","233901","609.9","588","593","591.2"],["17/07/2023","0.19","592.3","207157","598.1","588.7","591.2","592.3"],["18/07/2023","0.57","595.7","359992","600","590","595","595.7"],["19/07/2023","1.48","604.5","364953","617.9","599.8","599.8","604.5"],["20/07/2023","-0.31","602.6","82508","604.5","592","592","602.6"],["23/07/2023","-0.9","597.2","44902","600","594","602.6","597.2"],["24/07/2023","-3.27","577.7","274107","597.2","573","591","577.7"],["25/07/2023","1.38","585.7","82367","587.4","577.7","577.7","585.7"],["26/07/2023","0.48","588.5","388107","600","585.7","585.7","588.5"],["30/07/2023","0","588.5","90719","599","580","588.5","588.5"],["31/07/2023","-0.88","583.3","252245","591","579","588.5","583.3"],["01/08/2023","-0.02","583.2","279238","588.5","577.8","583.3","583.2"],["02/08/2023","-1.25","575.9","166276","589.5","573","583.2","575.9"],["03/08/2023","1.02","581.8","321936","587","568.2","587","581.8"],["06/08/2023","-0.41","579.4","73367","581.8","574.7","581.8","579.4"],["07/08/2023","-0.03","579.2","91161","580","571.1","579.4","579.2"],["08/08/2023","9.41","633.7","3479033","685","590.9","591","633.7"],["09/08/2023","-4.83","603.1","956716","633.7","600","633.7","603.1"],["10/08/2023","-3.38","582.7","538948","614","582","603.1","582.7"],["13/08/2023","0.43","585.2","236168","595","580","580.4","585.2"],["14/08/2023","-1.49","576.5","370523","599.8","575","583","576.5"],["15/08/2023","-0.87","571.5","257223","585","565","576.5","571.5"],["16/08/2023","0.7","575.5","162222","584","565","565","575.5"],["17/08/2023","0.64","579.2","119287","584.7","571","575.5","579.2"],["20/08/2023","-4.16","555.1","198889","568","550.1","579.2","555.1"],["21/08/2023","1.37","562.7","196458","569","545.1","545.1","562.7"],["22/08/2023","4.03","585.4","315734","590.9","580","590","585.4"],["23/08/2023","-2.46","571","201046","588.8","570","579","571"],["24/08/2023","-0.37","568.9","109523","586","565.8","571","568.9"],["27/08/2023","0.16","569.8","52687","572","565.3","568.9","569.8"],["28/08/2023","0.19","570.9","38698","574.1","568","569.8","570.9"],["29/08/2023","-5.24","541","274638","567","535","570.9","541"],["30/08/2023","2.26","553.2","313082","555.7","532","536","553.2"],["31/08/2023","6.29","588","592254","592.6","573","575.3","588"],["03/09/2023","-0.2","586.8","693452","604.9","572.2","594","586.8"],["04/09/2023","0.8","591.5","251776","599.5","590","599.5","591.5"],["05/09/2023","1.62","601.1","229207","602.9","590.6","591.5","601.1"],["06/09/2023","9.62","658.9","1058509","670","614.4","614.4","658.9"],["07/09/2023","-4.05","632.2","621936","658.9","625","658.9","632.2"],["10/09/2023","-1.33","623.8","85244","629.9","619.6","620","623.8"],["11/09/2023","-0.37","621.5","193446","628.6","613.1","623.8","621.5"],["12/09/2023","-0.8","616.5","200562","633.2","613.1","621.5","616.5"],["13/09/2023","-0.11","615.8","285701","623.9","615","616.5","615.8"],["14/09/2023","1.4","624.4","137901","629.7","615.8","615.8","624.4"],["18/09/2023","2.48","639.9","357249","644.9","624.3","624.4","639.9"],["19/09/2023","0.73","644.6","255827","650","637.7","644.9","644.6"],["20/09/2023","-0.34","642.4","188106","646.4","641.2","641.2","642.4"],["21/09/2023","-4.87","611.1","219874","642.4","610.5","642.4","611.1"],["26/09/2023","-3.04","592.5","416006","610.9","581","610","592.5"],["27/09/2023","0.25","594","150967","598.8","592.6","595","594"],["28/09/2023","1.72","604.2","251196","608.2","592","594","604.2"],["01/10/2023","2.55","619.6","80821","635","617.1","604.2","619.6"],["02/10/2023","0.06","620","22221","623","616.1","619.6","620"],["03/10/2023","-1.95","607.9","71959","628.9","604.1","614","607.9"],["04/10/2023","1.45","616.7","173486","625","602.5","607.9","616.7"],["05/10/2023","-2.4","601.9","85465","619.9","597","616.7","601.9"],["08/10/2023","-8.11","553.1","221592","580","540","580","553.1"],["09/10/2023","-1.46","545","705407","560","522.1","522.1","545"],["10/10/2023","1.74","554.5","128365","559.9","534.2","545","554.5"],["11/10/2023","-1.95","543.7","114450","552.3","540.1","554.5","543.7"],["12/10/2023","-2.81","528.4","248386","553.4","518","543.7","528.4"],["15/10/2023","-3.77","508.5","326344","526","504.9","528.4","508.5"],["16/10/2023","3.19","524.7","81620","547.6","500.3","500.3","524.7"],["17/10/2023","-0.69","521.1","51694","530","511.9","524.7","521.1"],["18/10/2023","-3.24","504.2","290243","542.6","500","542.6","504.2"],["19/10/2023","-3.59","486.1","368056","500","482","500","486.1"],["22/10/2023","-5.16","461","108994","475.2","455","466","461"],["23/10/2023","-0.85","457.1","155263","468.1","454","455","457.1"],["24/10/2023","-0.46","455","314234","469.9","450","463.7","455"],["25/10/2023","-5.05","432","301473","460.9","432","455","432"],["26/10/2023","2.31","442","312168","450.2","425.6","432","442"],["29/10/2023","-2.31","431.8","171655","441.8","429","432","431.8"],["30/10/2023","-2.43","421.3","434527","443","418.1","431.8","421.3"],["31/10/2023","-1.02","417","682862","441","409","420.1","417"],["01/11/2023","-0.96","413","609475","416.8","398.4","408.2","413"],["02/11/2023","-4.36","395","2586250","427.7","395","413","395"],["05/11/2023","4.51","412.8","195176","417.9","405","417.9","412.8"],["06/11/2023","2.76","424.2","252439","428.9","417.3","412.8","424.2"],["07/11/2023","-2.66","412.9","203089","431","401.1","424.2","412.9"],["08/11/2023","2.06","421.4","163048","425","405.9","412.9","421.4"],["09/11/2023","1.52","427.8","139671","431.3","423.3","421.4","427.8"],["12/11/2023","-2.85","415.6","141677","427.8","413","427.8","415.6"],["13/11/2023","-0.89","411.9","85033","425.4","409","425.4","411.9"],["14/11/2023","-0.49","409.9","121621","412.5","404.4","411.9","409.9"],["15/11/2023","1.24","415","110991","423","412","409.9","415"],["16/11/2023","10.96","460.5","1021078","464","444","449","460.5"],["19/11/2023","-9.82","415.3","751344","418","410","410.2","415.3"],["20/11/2023","3.15","428.4","533456","433.8","412.2","412.2","428.4"],["21/11/2023","0.49","430.5","360864","435.5","418.1","418.1","430.5"],["22/11/2023","-0.56","428.1","347863","434","420","434","428.1"],["23/11/2023","-0.54","425.8","198471","428.7","417","428.1","425.8"],["26/11/2023","3.5","440.7","191412","444","425.8","425.8","440.7"],["27/11/2023","1.23","446.1","249386","452","430","440.7","446.1"],["28/11/2023","3.99","463.9","487472","470.2","446.1","446.1","463.9"],["29/11/2023","-0.78","460.3","146116","464","453","464","460.3"],["30/11/2023","0.07","460.6","262658","466.1","450.6","460.3","460.6"],["03/12/2023","-0.67","457.5","76704","461.6","455","460.6","457.5"],["04/12/2023","1.05","462.3","76873","465","448","448","462.3"],["05/12/2023","2.9","475.7","329448","487.7","465","465","475.7"],["06/12/2023","-0.19","474.8","322790","482.8","466","476","474.8"],["07/12/2023","2.97","488.9","128532","493.5","467.9","474.8","488.9"],["10/12/2023","0.22","490","214742","495","485.6","488.9","490"],["11/12/2023","0.71","493.5","254679","504","490","490","493.5"],["12/12/2023","-2.29","482.2","186722","490.1","478.7","490.1","482.2"],["13/12/2023","-3.42","465.7","345517","482.2","461","482.2","465.7"],["14/12/2023","-1.52","458.6","511690","468.5","452","464","458.6"],["17/12/2023","-1.37","452.3","317364","465","447.9","458.6","452.3"],["18/12/2023","0.6","455","300377","459.2","447","447","455"],["19/12/2023","0.24","456.1","284266","468","452","455","456.1"],["20/12/2023","3.22","470.8","690331","480","450","450","470.8"],["21/12/2023","0.64","473.8","246896","477.7","470","470.8","473.8"],["24/12/2023","-0.84","469.8","309744","477.1","467","473.8","469.8"],["25/12/2023","-0.7","466.5","232229","471.1","465","467.2","466.5"],["26/12/2023","-0.49","464.2","455056","476.7","462","466.5","464.2"],["27/12/2023","-0.99","459.6","368460","465","452.6","464.2","459.6"],["28/12/2023","-0.04","459.4","263222","463.2","454","454","459.4"],["31/12/2023","0.81","463.1","370932","469.2","453","453.1","463.1"],["01/01/2024","5.77","489.8","371065","494.9","464","464","489.8"],["02/01/2024","-2.37","478.2","269145","492.7","476.3","485","478.2"],["03/01/2024","-0.69","474.9","120119","479.8","472.4","478.2","474.9"],["04/01/2024","2.84","488.4","561880","499","468.1","472","488.4"],["07/01/2024","1.13","493.9","303595","509","475","488.4","493.9"],["08/01/2024","-0.57","491.1","275971","499.9","480","493.9","491.1"],["09/01/2024","5.88","520","526637","520","491.1","491.1","520"],["10/01/2024","9.12","567.4","1206739","589.8","516.9","520","567.4"],["11/01/2024","-2.43","553.6","854360","589.9","545","577","553.6"],["14/01/2024","-4.14","530.7","605557","561.1","524","553.6","530.7"],["15/01/2024","2.43","543.6","370548","549.9","529.4","530.7","543.6"],["16/01/2024","-0.94","538.5","763583","563.9","527.8","528","538.5"],["17/01/2024","-0.59","535.3","236150","547.5","527","538.5","535.3"],["18/01/2024","1.44","543","319807","544.7","528","528","543"],["21/01/2024","-3.24","525.4","156402","538.6","521.2","543","525.4"],["22/01/2024","-2.36","513","287161","532","507.8","526","513"],["23/01/2024","-1.35","506.1","206039","512.7","500.2","500.2","506.1"],["24/01/2024","-4.74","482.1","781161","492.2","472.2","481","482.1"],["25/01/2024","-0.97","477.4","719018","498.8","472.1","474.5","477.4"],["28/01/2024","-2.47","465.6","509890","474.8","460","460","465.6"],["29/01/2024","-2.43","454.3","615908","471","451","457.2","454.3"],["30/01/2024","-0.66","451.3","435263","454.3","440","449.6","451.3"],["31/01/2024","2.3","461.7","274602","464","442.2","451.3","461.7"],["01/02/2024","-0.84","457.8","1265499","470","441","442","457.8"],["04/02/2024","0.15","458.5","331012","466.7","451.2","455","458.5"],["05/02/2024","0.76","462","1530863","475.8","452.1","458.5","462"],["06/02/2024","10.39","510","5517349","510","467.2","470","510"],["07/02/2024","8.86","555.2","4205339","567","525.4","530","555.2"],["08/02/2024","1.73","564.8","2688188","590","550","566","564.8"],["11/02/2024","4.02","587.5","1244214","592","553","564.8","587.5"],["12/02/2024","3.29","606.8","2023788","611.9","580","580","606.8"],["13/02/2024","-0.58","603.3","2689219","647.9","589.5","638.1","603.3"],["14/02/2024","-2.83","586.2","1233966","605.3","577","600","586.2"],["15/02/2024","1.5","595","1499049","609","582.2","586.2","595"],["18/02/2024","8.4","645","3206026","646","618","620","645"],["19/02/2024","7.75","695","2550643","695","648","649.5","695"],["20/02/2024","4.29","724.8","2742577","733","672.1","698.6","724.8"],["21/02/2024","-3.42","700","2737947","752.7","690","740","700"],["22/02/2024","-3.71","674","1830075","719.8","662.3","700","674"],["25/02/2024","6.65","718.8","1775878","724","699.9","703","718.8"],["26/02/2024","-0.39","716","1101245","735","705.1","727","716"],["28/02/2024","-1.66","704.1","1223390","734.9","691.1","716","704.1"],["29/02/2024","2.13","719.1","1587139","724","699.9","704.1","719.1"],["03/03/2024","-0.74","713.8","335957","725","707.3","719.1","713.8"],["04/03/2024","-0.84","707.8","563113","722.9","694.6","713.8","707.8"],["05/03/2024","-2.8","688","998177","722","679.9","722","688"],["06/03/2024","0.29","690","321421","695.9","679.9","689.4","690"],["07/03/2024","-2.94","669.7","563913","690","667","690","669.7"],["10/03/2024","-1.9","657","224834","669.6","650","669.7","657"],["11/03/2024","-0.15","656","194179","669.6","650.1","669.6","656"],["12/03/2024","-2.18","641.7","913806","655.8","625","650","641.7"],["13/03/2024","-0.84","636.3","198441","650","634.4","650","636.3"],["14/03/2024","2.67","653.3","541104","669","645.4","636.3","653.3"],["17/03/2024","11.74","730","1942494","731.5","678","678","730"],["18/03/2024","1.82","743.3","2539835","743.3","686","733","743.3"],["19/03/2024","-1.64","731.1","1308760","758","725","743.3","731.1"],["20/03/2024","8","789.6","4263846","821","729.8","731.1","789.6"],["21/03/2024","3.46","816.9","3502973","850","790","799.7","816.9"],["25/03/2024","12.44","918.5","5025158","924.9","882.7","899","918.5"],["26/03/2024","-0.02","918.3","1925874","936.8","896.1","930","918.3"],["27/03/2024","-0.9","910","2015902","930.8","850","920","910"],["28/03/2024","4.95","955","3350639","991","893","924.9","955"],["31/03/2024","3.35","987","1536621","992","965","990","987"],["01/04/2024","-2.87","958.7","2628454","1049","950","998.9","958.7"],["02/04/2024","2.73","984.9","3748094","1026","924.7","958.7","984.9"],["03/04/2024","-0.74","977.6","1377308","1026","958","970","977.6"],["04/04/2024","-0.49","972.8","4214322","1031","969","1020","972.8"],["07/04/2024","0.35","976.2","1860322","990","914.9","961.8","976.2"],["08/04/2024","0.39","980","1415266","990","942","976.2","980"],["09/04/2024","-2.07","959.7","850631","1009","950.2","980","959.7"],["10/04/2024","-1.9","941.5","1679752","988","902.1","988","941.5"],["11/04/2024","-1.87","923.9","1087839","941.5","901.6","941.5","923.9"],["14/04/2024","-0.58","918.5","1112827","918.5","879.9","900","918.5"],["15/04/2024","1.25","930","1926261","943.6","905.6","918.5","930"],["16/04/2024","-2.28","908.8","509004","930.1","895.1","930","908.8"],["17/04/2024","-0.09","908","1132086","935.6","891.1","908.8","908"],["18/04/2024","2.42","930","2666489","958.2","900","914","930"],["21/04/2024","1.61","945","2476641","978.9","928.4","930","945"],["24/04/2024","5.01","992.3","1027588","997","956","960.1","992.3"],["25/04/2024","0.77","999.9","1588921","1006","971","992.3","999.9"],["30/04/2024","0.81","1008","1052479","1013","990","1008","1008"],["01/05/2024","14.09","1150","9309032","1219","1111","1111","1150"],["02/05/2024","-0.17","1148","2735527","1148","1105","1140","1148"],["05/05/2024","5.14","1207","1321301","1219","1135","1147","1207"],["06/05/2024","4.89","1266","2882410","1280","1180","1207","1266"],["07/05/2024","-4.03","1215","4223954","1346","1215","1335","1215"],["08/05/2024","2.14","1241","3694834","1267","1163","1200","1241"],["09/05/2024","-1.29","1225","1785140","1279","1188","1250","1225"],["12/05/2024","-3.02","1188","885693","1202","1160","1200","1188"],["15/05/2024","-4.8","1131","1280322","1199","1130","1188","1131"],["16/05/2024","-1.41","1115","3140499","1205","1107","1169","1115"],["19/05/2024","11.3","1241","3298623","1250","1168","1197","1241"],["20/05/2024","0.08","1242","1700579","1250","1180","1241","1242"],["21/05/2024","-2.58","1210","1282859","1242","1188","1242","1210"],["22/05/2024","-4.05","1161","976561","1210","1138","1210","1161"],["23/05/2024","-1.64","1142","807278","1175","1124","1175","1142"],["26/05/2024","1.75","1162","481899","1187","1142","1142","1162"],["27/05/2024","-3.01","1127","262854","1177","1111","1159","1127"],["28/05/2024","6.92","1205","8035290","1239","1127","1149","1205"],["29/05/2024","-5.56","1138","1378068","1222","1138","1205","1138"],["30/05/2024","-1.85","1117","1328815","1150","1101","1138","1117"],["02/06/2024","-0.27","1114","920136","1129","1062","1117","1114"],["03/06/2024","-1.97","1092","1224561","1140","1062","1140","1092"],["04/06/2024","-4.3","1045","1323726","1098","1028","1098","1045"],["05/06/2024","-8.06","960.8","2135858","1035","951.5","1035","960.8"],["06/06/2024","-5.45","908.4","1373053","951","900","951","908.4"],["09/06/2024","0.15","909.8","501907","949","881","908.4","909.8"],["10/06/2024","0.59","915.2","659244","927","888.6","909.8","915.2"],["13/06/2024","-3.87","879.8","1017275","909","868","905","879.8"],["16/06/2024","-4.04","844.3","295732","880","840.1","880","844.3"],["17/06/2024","4.38","881.3","531313","900","839.7","840","881.3"],["18/06/2024","-2.3","861","484242","883","844","881.3","861"],["19/06/2024","-4.85","819.2","363477","872.3","816.8","830","819.2"],["20/06/2024","-4.08","785.8","997201","830","780","819.4","785.8"],["23/06/2024","-3.88","755.3","405553","781.9","748.1","785.8","755.3"],["24/06/2024","0.37","758.1","692272","786.6","754.4","757.3","758.1"],["25/06/2024","6.83","809.9","1154484","810.9","759","759","809.9"],["26/06/2024","0.85","816.8","467404","828","780.2","812","816.8"],["27/06/2024","-2.94","792.8","409616","838.9","778.4","806.3","792.8"],["01/07/2024","1.73","800.4","280205","805","783.5","786.8","800.4"],["02/07/2024","-4.75","762.4","624067","778","752.4","777","762.4"],["03/07/2024","2.57","782","777883","793.9","762.4","762.4","782"],["04/07/2024","8.4","847.7","1385760","850","785.3","785.3","847.7"],["07/07/2024","5.27","892.4","430428","898","850","850","892.4"],["08/07/2024","-3.68","859.6","795816","899","854","899","859.6"],["09/07/2024","-1.11","850.1","326153","863.8","843.4","850.1","850.1"],["10/07/2024","0.49","854.3","293157","865.7","842","850.1","854.3"],["11/07/2024","4.16","889.8","671510","898.7","854.3","854.3","889.8"],["14/07/2024","0.01","889.9","176872","897.8","850","880","889.9"],["15/07/2024","-2.65","866.3","420145","898.9","857","890","866.3"],["16/07/2024","0.74","872.7","238737","898.9","866.2","866.3","872.7"],["17/07/2024","1.89","889.2","276529","895.4","865.1","872.7","889.2"],["18/07/2024","0.36","892.4","158289","894.9","886.1","889.2","892.4"],["21/07/2024","-3.28","863.1","342342","870","854.1","865","863.1"],["22/07/2024","4.5","901.9","1011064","905","850.1","850.1","901.9"],["23/07/2024","5.03","947.3","1161366","947.7","901.9","901.9","947.3"],["24/07/2024","-4.63","903.4","596061","964.6","872","949.9","903.4"],["25/07/2024","-0.9","895.3","361798","897","855","855","895.3"],["28/07/2024","-3.84","860.9","265067","890","854","895.3","860.9"],["29/07/2024","-1.43","848.6","575348","878.5","843.3","858","848.6"],["30/07/2024","-3.09","822.4","333664","850","814.6","848.6","822.4"],["31/07/2024","1.42","834.1","229392","838.5","814","822.4","834.1"],["01/08/2024","-4.08","800.1","317134","839.9","798","821.5","800.1"],["04/08/2024","-4.12","767.1","104539","796","758","796","767.1"],["05/08/2024","-7.1","712.6","797565","758.3","690.1","758.3","712.6"],["06/08/2024","5.56","752.2","369343","762","691","712.6","752.2"],["07/08/2024","1.01","759.8","182964","780","740","752.2","759.8"],["08/08/2024","1.84","773.8","274255","777","740.2","777","773.8"],["11/08/2024","0.04","774.1","66254","789","769","789","774.1"],["12/08/2024","-4.87","736.4","147010","784.9","730","750.2","736.4"],["14/08/2024","-0.52","732.6","509109","763.6","711","736.4","732.6"],["15/08/2024","-0.82","726.6","341290","755.9","713.6","755.9","726.6"],["18/08/2024","-2.89","705.6","877415","713.9","655","655","705.6"],["19/08/2024","3.97","733.6","439646","740.8","685","699.7","733.6"],["20/08/2024","-0.04","733.3","513008","774","725.2","774","733.3"],["21/08/2024","-1.99","718.7","325959","731","700","704","718.7"],["22/08/2024","4.15","748.5","784315","753.1","681.5","718.7","748.5"],["25/08/2024","3.78","776.8","264929","788","748.5","748.5","776.8"],["26/08/2024","-0.67","771.6","1014897","812","754.8","780","771.6"],["27/08/2024","1.31","781.7","238389","788.7","771.6","772","781.7"],["28/08/2024","6.1","829.4","989953","834.2","767","781.7","829.4"],["29/08/2024","1.78","844.2","674232","859","808","840","844.2"],["01/09/2024","-5.65","796.5","1220640","844","771","844","796.5"],["02/09/2024","1.67","809.8","1088637","834.3","789.9","823.9","809.8"],["03/09/2024","-3.83","778.8","541806","801.2","766","800","778.8"],["04/09/2024","-4.53","743.5","599879","768.5","740.3","757","743.5"],["05/09/2024","0.58","747.8","392312","772.4","732","739","747.8"],["10/09/2024","2.34","770.1","464012","778.5","751.2","763","770.1"],["11/09/2024","-1.39","759.4","205500","773.8","744","773.8","759.4"],["12/09/2024","-1.92","744.8","167502","765.8","743.9","756.9","744.8"],["15/09/2024","-2.16","728.7","173478","744.8","722","744.8","728.7"],["16/09/2024","-1.21","719.9","376191","734.7","704.9","715","719.9"],["17/09/2024","-0.64","715.3","153312","731.9","708.6","719.9","715.3"],["18/09/2024","-1.15","707.1","431128","724.9","692.8","715.3","707.1"],["19/09/2024","-0.45","703.9","353732","720.4","700","707.1","703.9"],["22/09/2024","-1.22","695.3","158567","703.9","688.6","703.9","695.3"],["23/09/2024","-1.19","687","346450","709.7","685","690","687"],["24/09/2024","2.26","702.5","499415","710.4","670","671.8","702.5"],["25/09/2024","2.78","722","161896","725.5","710","725.5","722"],["26/09/2024","-1.52","711","566777","732.9","703","722","711"],["29/09/2024","0.2","712.4","130914","725.9","690","690","712.4"],["30/09/2024","-1.11","704.5","259404","725.9","696","712.4","704.5"],["01/10/2024","0.77","709.9","536854","734.2","699","704.5","709.9"],["06/10/2024","-3.24","686.9","144836","699","686","709.9","686.9"],["07/10/2024","1.43","696.7","420444","703","678","703","696.7"],["08/10/2024","-0.23","695.1","115930","702.9","688.9","696.7","695.1"],["09/10/2024","-2.82","675.5","415351","700.1","666","695.1","675.5"],["10/10/2024","-0.07","675","363299","699","655.1","680","675"],["13/10/2024","-0.25","673.3","79922","684.7","669.9","670","673.3"],["14/10/2024","-5.45","636.6","1440248","669.8","636.1","673.3","636.6"],["15/10/2024","1.26","644.6","682476","649.7","621.3","636.1","644.6"],["20/10/2024","0.92","650.5","264383","660","644.6","644.6","650.5"],["21/10/2024","-0.32","648.4","25091","650.5","639.7","650.5","648.4"],["22/10/2024","-2.88","629.7","224684","650.5","623.3","648.4","629.7"],["27/10/2024","1.54","639.4","116640","642","628.9","629.7","639.4"],["28/10/2024","2.69","656.6","373811","665","644.3","651","656.6"],["29/10/2024","1.25","664.8","462995","676.4","661.2","661.2","664.8"],["30/10/2024","-0.51","661.4","506786","667","645","664.8","661.4"],["31/10/2024","0.05","661.7","310607","664.8","632","632","661.7"],["03/11/2024","2.15","675.9","153676","680","654.3","661.7","675.9"],["04/11/2024","-2.46","659.3","1854153","686.6","653.1","671.1","659.3"],["05/11/2024","-1.96","646.4","1793059","669.9","641.7","649.9","646.4"],["06/11/2024","-5.34","611.9","1067349","636","605.2","636","611.9"],["07/11/2024","-5.21","580","1007532","617.9","577","608","580"],["10/11/2024","-1.47","571.5","356689","578.7","560.1","560.1","571.5"],["11/11/2024","-7.19","530.4","768754","565","525.1","571.5","530.4"],["12/11/2024","-4.36","507.3","761893","546.6","504.5","534","507.3"],["13/11/2024","2.33","519.1","1129750","523.9","478.1","499.9","519.1"],["14/11/2024","-4.74","494.5","915333","517.5","493.7","500","494.5"],["17/11/2024","-3.76","475.9","875730","483.4","454.1","468","475.9"],["18/11/2024","5.97","504.3","800565","512.9","468","483","504.3"],["19/11/2024","5.53","532.2","660801","543.9","520","520","532.2"],["20/11/2024","-2.39","519.5","506103","530","499.6","520","519.5"],["21/11/2024","-3.72","500.2","247319","516.6","498.2","504.1","500.2"],["24/11/2024","5.06","525.5","172876","527","488","500","525.5"],["25/11/2024","-4.13","503.8","1218958","550","502","532.2","503.8"],["26/11/2024","1.53","511.5","2518336","517","486","501","511.5"],["27/11/2024","-3.83","491.9","716683","520","489","520","491.9"],["28/11/2024","0.22","493","1063621","497.8","474","491.9","493"],["01/12/2024","-1.36","486.3","150838","504","484.5","498","486.3"],["02/12/2024","-1.95","476.8","4134327","485","462.9","475.3","476.8"],["03/12/2024","3.96","495.7","1004232","500","471","476.8","495.7"],["04/12/2024","6.9","529.9","1726406","540","499.8","499.8","529.9"],["05/12/2024","-3.7","510.3","664226","549","502","543","510.3"],["08/12/2024","-0.31","508.7","405751","517","502.2","510.3","508.7"],["09/12/2024","1.75","517.6","269751","521.4","501","501","517.6"],["10/12/2024","-1.26","511.1","135166","516","501.2","501.2","511.1"],["11/12/2024","-3.09","495.3","448305","510","490","511.1","495.3"],["12/12/2024","-2.5","482.9","388010","490","475.5","485.5","482.9"],["15/12/2024","-0.37","481.1","272088","492","478.1","482.9","481.1"],["16/12/2024","4.16","501.1","984024","510","473","481.1","501.1"],["17/12/2024","4.77","525","799913","531.2","505","513","525"],["18/12/2024","-1.45","517.4","958980","527","502.4","525","517.4"],["19/12/2024","-1.8","508.1","692923","515","497.6","504","508.1"],["22/12/2024","23.79","629","5032433","632.2","574","580","629"],["23/12/2024","0.02","629.1","4155278","670","601.2","629","629.1"],["24/12/2024","1.62","639.3","2331701","670","620","638","639.3"],["25/12/2024","-3.68","615.8","1015747","630","611","630","615.8"],["26/12/2024","-0.36","613.6","676330","621","602","609","613.6"],["29/12/2024","-2.4","598.9","615509","609","596.7","601","598.9"],["30/12/2024","-4.88","569.7","1730613","598.9","569","586","569.7"],["31/12/2024","4.23","593.8","1105279","599.4","565","565","593.8"],["01/01/2025","-0.77","589.2","229379","594","583","594","589.2"],["02/01/2025","-0.59","585.7","271959","598.9","580","589.3","585.7"],["05/01/2025","4.85","614.1","590877","619","592","599.5","614.1"],["06/01/2025","-0.52","610.9","384256","628","607","614.1","610.9"],["07/01/2025","-1.77","600.1","334136","624.7","597","610.9","600.1"],["08/01/2025","-0.1","599.5","1481000","612.9","586","600.1","599.5"],["09/01/2025","1.05","605.8","494100","608","594.9","599.5","605.8"],["12/01/2025","1.01","611.9","266777","616.5","605.8","605.8","611.9"],["13/01/2025","-1.75","601.2","250985","623.5","600","612","601.2"],["14/01/2025","1.3","609","1069934","623.9","600","601.2","609"],["15/01/2025","1.03","615.3","747167","625","600","609","615.3"],["16/01/2025","2.03","627.8","434596","637","610","615.3","627.8"],["19/01/2025","-0.83","622.6","156125","627.8","620","627.8","622.6"],["20/01/2025","-0.42","620","1146650","627.6","604","622.6","620"],["21/01/2025","-0.98","613.9","341093","630","610.2","630","613.9"],["22/01/2025","0.21","615.2","314510","625.4","602","615","615.2"],["23/01/2025","-0.03","615","525157","621","606.6","610","615"],["26/01/2025","0.93","620.7","136046","623.2","611.9","615","620.7"],["27/01/2025","-0.58","617.1","1527390","620.7","603","620.7","617.1"],["28/01/2025","-0.18","616","825674","622.4","606","617.1","616"],["29/01/2025","-1.87","604.5","363982","616","600.1","616","604.5"],["30/01/2025","-2.48","589.5","661649","600.2","584","600","589.5"],["02/02/2025","-0.32","587.6","159933","605","581.7","589.5","587.6"],["03/02/2025","-2.77","571.3","171441","587.6","567","587.6","571.3"],["04/02/2025","2.68","586.6","611303","597.1","560","571.3","586.6"],["05/02/2025","7.28","629.3","1168142","629.3","580","586.6","629.3"],["06/02/2025","-1.48","620","742279","644.9","613.1","629.3","620"],["09/02/2025","-2.84","602.4","214012","620","600","620","602.4"],["10/02/2025","1.59","612","285095","619.5","602.4","602.4","612"],["11/02/2025","-2.32","597.8","351563","616.5","593.3","612","597.8"],["12/02/2025","-1.07","591.4","418498","605","586","605","591.4"],["13/02/2025","-0.3","589.6","704070","598","573","591.4","589.6"],["16/02/2025","0.63","593.3","221551","602.9","576","589.6","593.3"],["17/02/2025","-1.99","581.5","229561","590","576.4","593.3","581.5"],["18/02/2025","0.67","585.4","411476","604.5","575","575","585.4"],["19/02/2025","-0.94","579.9","589912","596","576","585.4","579.9"],["20/02/2025","5.54","612","2199620","625.1","579.9","579.9","612"],["23/02/2025","-1.21","604.6","524898","612","587.2","612","604.6"],["24/02/2025","-0.81","599.7","375473","610.7","589.3","604.6","599.7"],["25/02/2025","-0.55","596.4","440557","607.9","589.4","591.9","596.4"],["26/02/2025","-4.49","569.6","1208884","596.3","563","596.4","569.6"],["27/02/2025","-1.09","563.4","376446","586.7","550.3","569.6","563.4"],["02/03/2025","5.79","596","657908","597.4","560","563.4","596"],["03/03/2025","0.94","601.6","556110","607.7","582","596","601.6"],["04/03/2025","-3.79","578.8","448062","607.2","576","599.9","578.8"],["05/03/2025","3.16","597.1","1096173","615.7","572.4","595","597.1"],["06/03/2025","-1.26","589.6","557708","601.3","580.1","597.1","589.6"],["09/03/2025","1.56","598.8","96778","603.9","595","589.6","598.8"],["10/03/2025","-2.82","581.9","94436","591","579","598.8","581.9"],["11/03/2025","-1","576.1","277040","594","563","581.9","576.1"],["12/03/2025","1.65","585.6","232956","592","580.4","585","585.6"],["13/03/2025","1.08","591.9","294499","599.8","571.2","585.6","591.9"],["17/03/2025","-1.82","584.2","283581","599.4","573","595","584.2"],["18/03/2025","-0.79","579.6","117372","584.2","576.1","584.2","579.6"],["19/03/2025","0.17","580.6","196750","585.1","570","579.6","580.6"],["20/03/2025","-4.98","551.7","621610","580.6","549","580.6","551.7"],["23/03/2025","-6.91","513.6","762462","550","504","544","513.6"],["24/03/2025","3.86","533.4","235405","547","522.4","523","533.4"],["25/03/2025","-0.47","530.9","211636","548","520","548","530.9"],["26/03/2025","-0.68","527.3","153201","540","514.7","530.9","527.3"],["30/03/2025","-0.39","532.9","34252","535","521.8","535","532.9"],["31/03/2025","-1.73","523.7","297605","540.5","504","532.9","523.7"],["01/04/2025","-1.78","514.4","94496","531.4","507","523.7","514.4"],["02/04/2025","0.47","516.8","444726","534.8","508","514.4","516.8"],["03/04/2025","-3.75","497.4","459769","530.5","490","516.8","497.4"],["06/04/2025","0.66","500.7","377576","514.9","471","489","500.7"],["07/04/2025","-0.28","499.3","233828","504","482","500","499.3"],["08/04/2025","-4.43","477.2","715239","522.9","477.2","522.9","477.2"],["09/04/2025","0.63","480.2","519891","492","469.2","475","480.2"],["10/04/2025","-1.17","474.6","171328","488","458.4","485","474.6"],["14/04/2025","1.54","481.9","135402","496.7","474.6","474.6","481.9"],["15/04/2025","1.93","491.2","167692","493","481.9","481.9","491.2"],["16/04/2025","1.16","496.9","63218","505","490","490","496.9"],["17/04/2025","0.85","501.1","72140","507.8","496.9","496.9","501.1"],["20/04/2025","2.27","512.5","69671","520","494","501.1","512.5"],["21/04/2025","0.51","515.1","170458","519","498","512.5","515.1"],["22/04/2025","-0.41","513","176893","517","504","515.1","513"],["23/04/2025","4.15","534.3","299415","547.9","500","513","534.3"],["24/04/2025","-0.32","532.6","121506","540.1","530.3","534.3","532.6"],["27/04/2025","3.85","553.1","452712","555","543","544.5","553.1"],["28/04/2025","1.3","560.3","216747","565","554","553.1","560.3"],["29/04/2025","2.18","572.5","216860","578.4","555.4","560.3","572.5"],["04/05/2025","1.48","581","225782","594.9","572.5","572.5","581"],["05/05/2025","0.77","585.5","335239","597","581","581","585.5"],["06/05/2025","1.62","595","531359","595","575.2","585.5","595"],["07/05/2025","-2.22","581.8","257355","595","570","595","581.8"],["08/05/2025","-2.01","570.1","197055","581.8","567","581.8","570.1"],["11/05/2025","0.79","574.6","99569","582.6","566.1","570.1","574.6"],["12/05/2025","-1.58","565.5","197522","577","552.5","574.6","565.5"],["13/05/2025","-2.33","552.3","143946","558","548.1","565.5","552.3"],["14/05/2025","0.54","555.3","190697","564.3","546","552.3","555.3"],["15/05/2025","-0.63","551.8","141732","571.3","541.6","571.3","551.8"],["18/05/2025","2.68","566.6","163191","573.3","556","551.8","566.6"],["19/05/2025","-0.46","564","55510","567.5","556.2","566.6","564"],["20/05/2025","-0.57","560.8","272774","577.9","546.9","564","560.8"],["21/05/2025","0.86","565.6","202054","575","555.2","560.8","565.6"],["22/05/2025","-0.18","564.6","263063","577.9","550","565.5","564.6"],["25/05/2025","1.47","572.9","115949","583.9","564.6","564.6","572.9"],["26/05/2025","-3.72","551.6","487169","572.9","546","572.9","551.6"],["27/05/2025","-0.22","550.4","74726","571","539","571","550.4"],["28/05/2025","-1.45","542.4","279757","558.4","530","550.4","542.4"],["29/05/2025","4.2","565.2","654380","570","530","542.4","565.2"],["03/06/2025","-1.49","556.8","236233","565","544","565","556.8"],["04/06/2025","-2.78","541.3","88959","556.8","535.1","556.8","541.3"],["05/06/2025","-1.85","531.3","341301","557.7","527.3","530","531.3"],["08/06/2025","0.68","534.9","116292","548.9","521","531.3","534.9"],["09/06/2025","-1.12","528.9","91611","536.1","524.3","534.9","528.9"],["10/06/2025","-0.19","527.9","187110","548","521","526","527.9"],["11/06/2025","3.18","544.7","198381","550.9","527.2","527.9","544.7"],["12/06/2025","-0.2","543.6","147264","550","520","544.7","543.6"],["15/06/2025","0.86","548.3","271244","550","509.5","543.6","548.3"],["16/06/2025","-1.75","538.7","151149","550.4","530","530.1","538.7"],["17/06/2025","0.04","538.9","272459","550.1","521","538.7","538.9"],["18/06/2025","-1.48","530.9","153681","548.7","525","527","530.9"],["19/06/2025","-0.11","530.3","107022","539","530","530.9","530.3"],["22/06/2025","-0.85","525.8","135802","537","522.9","530.3","525.8"],["23/06/2025","-0.86","521.3","152319","534.9","514","522","521.3"],["24/06/2025","0.75","525.2","139382","538","516.7","516.7","525.2"],["25/06/2025","0.1","525.7","172226","529","510.4","525.2","525.7"],["26/06/2025","-0.8","521.5","224247","529","512.5","525.7","521.5"],["29/06/2025","-1.67","512.8","423956","537.5","504","521.5","512.8"],["30/06/2025","0.23","514","347036","519.9","492","509","514"],["01/07/2025","-2.51","501.1","559980","518.9","493.1","500","501.1"],["02/07/2025","1.4","508.1","230500","510","493","501.1","508.1"],["03/07/2025","0.85","512.4","722282","531.4","503","508.1","512.4"],["06/07/2025","0.37","514.3","228847","521.9","502.2","512.4","514.3"],["07/07/2025","-1.22","508","276852","516.1","502.4","503.4","508"],["08/07/2025","-0.59","505","154996","508","500","508","505"],["09/07/2025","4.77","529.1","442564","533","516.1","505","529.1"],["10/07/2025","-0.83","524.7","119883","531","517","529.1","524.7"],["13/07/2025","-2.74","510.3","114724","523","509","523","510.3"],["14/07/2025","-0.08","509.9","101304","515.3","503.1","510.3","509.9"],["15/07/2025","0.61","513","220087","518.6","495","503","513"],["16/07/2025","-1.07","507.5","126923","509.9","496.4","513","507.5"],["17/07/2025","0.53","510.2","181470","524","504","507.5","510.2"],["20/07/2025","-0.78","506.2","92130","513.9","505","508","506.2"],["21/07/2025","0.89","510.7","73649","512.1","501.2","506.2","510.7"],["22/07/2025","0.92","515.4","225139","518.5","503.1","510.7","515.4"],["23/07/2025","0.21","516.5","97057","522.6","513","515.4","516.5"],["24/07/2025","-0.41","514.4","35770","519","510","519","514.4"],["27/07/2025","-0.97","509.4","74706","521.9","503.3","506","509.4"],["28/07/2025","-0.06","509.1","116277","515.1","501","508.2","509.1"],["29/07/2025","-0.51","506.5","224052","512","500","509.1","506.5"],["30/07/2025","-1.01","501.4","179045","508.8","495","506.5","501.4"],["31/07/2025","1.79","510.4","230792","514","495.1","495.1","510.4"],["04/08/2025","-1","505.3","196012","513","495","495.4","505.3"],["05/08/2025","-0.08","504.9","80026","525","496","525","504.9"],["06/08/2025","-0.48","502.5","112079","509.8","495","495","502.5"],["07/08/2025","-0.72","498.9","516637","510","496.1","510","498.9"],["10/08/2025","7.62","536.9","772196","546.9","510","515","536.9"],["11/08/2025","5.12","564.4","1693920","573.7","513","513","564.4"],["12/08/2025","4.43","589.4","1739927","605","567.1","575","589.4"],["13/08/2025","-5.4","557.6","851188","593.9","551.4","591","557.6"],["14/08/2025","-1.02","551.9","712732","580","542","570","551.9"],["17/08/2025","-3.01","535.3","352645","556.7","530","551.9","535.3"],["18/08/2025","2.09","546.5","320754","555","529.9","541","546.5"],["19/08/2025","3.59","566.1","256293","568","551.6","555","566.1"],["20/08/2025","0.04","566.3","351324","574","542.7","566.1","566.3"],["21/08/2025","-2.08","554.5","80801","558.1","530.2","566.3","554.5"],["24/08/2025","1.61","563.4","127395","570","551.4","554.5","563.4"],["25/08/2025","-0.51","560.5","159855","570","557.9","563.4","560.5"],["26/08/2025","-1.18","553.9","151757","562","543","560.5","553.9"],["27/08/2025","-0.11","553.3","63511","565.7","541","553.9","553.3"],["28/08/2025","-3","536.7","332689","553","530","536","536.7"],["31/08/2025","3.71","556.6","235249","561.6","519","536.7","556.6"],["01/09/2025","-2.44","543","206222","558.9","539.9","556.6","543"],["02/09/2025","0.02","543.1","246630","555.4","520","543","543.1"],["03/09/2025","0.44","545.5","155762","549.9","537","543.1","545.5"],["04/09/2025","-0.57","542.4","145879","550","533","545.5","542.4"],["07/09/2025","2.06","553.6","44461","566.9","530","542.4","553.6"],["08/09/2025","-2.29","540.9","282435","553.6","529.7","553.6","540.9"],["09/09/2025","1.16","547.2","108101","560","532.1","540.9","547.2"],["10/09/2025","-0.91","542.2","98365","554.8","529.2","547.2","542.2"],["11/09/2025","-1.05","536.5","214491","540.5","525","542.2","536.5"],["14/09/2025","-2.31","524.1","106331","536.5","520.2","536.5","524.1"],["15/09/2025","-0.67","520.6","71417","544.9","508.9","544.9","520.6"],["16/09/2025","1.54","528.6","483322","534.9","500.2","520.6","528.6"],["17/09/2025","-2.61","514.8","169131","528","513","528.6","514.8"],["18/09/2025","-0.06","514.5","114626","528.5","500","514.8","514.5"],["21/09/2025","0.21","515.6","499944","537","500","512","515.6"],["25/09/2025","-4.05","494.7","641803","515","488","490","494.7"],["28/09/2025","1.01","499.7","430938","509.9","489","494.7","499.7"],["29/09/2025","5.4","526.7","1267197","553.8","497.9","499.7","526.7"],["30/09/2025","4.21","548.9","1298758","548.9","512","516","548.9"],["05/10/2025","-2.57","534.8","460910","548.9","525.1","548.9","534.8"],["08/10/2025","1.74","544.1","202072","550","520.2","520.2","544.1"],["09/10/2025","-0.39","542","658706","556.7","528.7","544.1","542"],["12/10/2025","-0.11","541.4","423153","548","527.5","527.5","541.4"],["15/10/2025","-1.4","533.8","291950","541.4","530.4","541.4","533.8"],["16/10/2025","0.47","536.3","195269","545","523.6","533.8","536.3"],["19/10/2025","-4.12","514.2","410775","525.6","510","536.3","514.2"],["20/10/2025","-0.41","512.1","296559","524.2","507.7","514.2","512.1"],["21/10/2025","-1.68","503.5","272353","520","495","512.1","503.5"],["22/10/2025","-2.6","490.4","222582","513.4","490","503.5","490.4"],["23/10/2025","1.55","498","596839","510","482.1","490.4","498"],["26/10/2025","-1.49","490.6","342861","498","484.6","498","490.6"],["27/10/2025","-1.3","484.2","296176","515","482.2","490.6","484.2"],["28/10/2025","-1.73","475.8","283726","485","475","481.4","475.8"],["29/10/2025","-0.95","471.3","451727","481","470","475.8","471.3"],["30/10/2025","-2.08","461.5","581190","473.8","450.3","473.8","461.5"],["02/11/2025","0.35","463.1","210406","479.7","454.1","461.5","463.1"],["03/11/2025","1.45","469.8","401039","484.7","456","465","469.8"],["04/11/2025","-1.85","461.1","279457","480","461","480","461.1"],["05/11/2025","-0.82","457.3","105782","461","451.9","461.1","457.3"],["06/11/2025","-1.6","450","1047446","476.9","450","453","450"],["09/11/2025","2.02","459.1","947582","468.8","431","450","459.1"],["10/11/2025","-0.87","455.1","442906","469","453.3","459.1","455.1"],["11/11/2025","0.29","456.4","153671","460.9","451.6","460","456.4"],["12/11/2025","-1.73","448.5","394031","456.4","443.9","456.4","448.5"],["13/11/2025","1.27","454.2","384826","460","440.6","448.5","454.2"],["16/11/2025","-3.3","439.2","152636","445","431","454.2","439.2"],["17/11/2025","2.57","450.5","366797","457.8","439.2","439.2","450.5"],["18/11/2025","-2.89","437.5","99835","443.1","435","450.5","437.5"],["19/11/2025","1.58","444.4","814992","450.2","431","433.1","444.4"],["20/11/2025","-1.49","437.8","107734","444.4","434.3","438","437.8"],["23/11/2025","0.73","441","40823","452.9","433.1","437.8","441"],["24/11/2025","-1.56","434.1","91982","439","432.8","441","434.1"],["25/11/2025","-1.17","429","69168","439.6","427","430","429"],["26/11/2025","0.14","429.6","118589","436.3","426.4","429","429.6"],["27/11/2025","2.54","440.5","343743","444.9","428.1","429.6","440.5"],["30/11/2025","0.41","442.3","132043","450","439.8","440.5","442.3"],["01/12/2025","-2.58","430.9","139369","449.9","425","442.3","430.9"],["02/12/2025","-1.28","425.4","218155","437.4","421","421","425.4"],["03/12/2025","-0.75","422.2","127257","429","418.4","420.1","422.2"],["04/12/2025","-0.57","419.8","112566","424.9","419","422.2","419.8"],["07/12/2025","0.24","420.8","255869","430","419.8","419.8","420.8"],["08/12/2025","-1.92","412.7","265165","429.2","410.5","429.2","412.7"],["09/12/2025","-1.87","405","376266","415","402","412.7","405"],["10/12/2025","-0.2","404.2","390195","414","397.1","405","404.2"],["11/12/2025","-0.07","403.9","600806","415","396.4","404.2","403.9"],["14/12/2025","7.28","433.3","1033612","447.8","430.1","434.4","433.3"],["15/12/2025","3.21","447.2","1847237","457.6","427","435","447.2"],["16/12/2025","-1.63","439.9","469925","449.8","435","447.2","439.9"],["17/12/2025","6.77","469.7","538043","474.3","462.6","466","469.7"],["18/12/2025","0.06","470","469747","473","458.8","469.7","470"],["21/12/2025","-12.72","410.2","970742","435","407.4","435","410.2"],["22/12/2025","-3.97","393.9","759087","412.5","392","410.2","393.9"],["23/12/2025","-2.97","382.2","1273146","399","370.1","399","382.2"],["24/12/2025","-4.4","365.4","702864","382.2","362","382.2","365.4"],["25/12/2025","-1.07","361.5","436208","365","354","365","361.5"],["28/12/2025","-1.77","355.1","494727","360","350","355.1","355.1"],["29/12/2025","0.65","357.4","453982","360","348.3","355.1","357.4"],["30/12/2025","-0.59","355.3","1257306","358","340","347","355.3"],["31/12/2025","-8.92","323.6","1389864","354.8","323","325.5","323.6"],["01/01/2026","0.65","325.7","860488","330","297","305","325.7"],["05/01/2026","3.47","337","339686","344.9","333","335","337"],["06/01/2026","-3.18","326.3","546666","337","324.1","337","326.3"],["07/01/2026","-3.49","314.9","1349727","325.7","298","325.7","314.9"],["08/01/2026","-1.71","309.5","489645","313.8","297.4","300.8","309.5"],["12/01/2026","-2","313.8","80576","320","309.3","320","313.8"],["13/01/2026","-1.94","307.7","199254","313","305","313.8","307.7"],["14/01/2026","-2.01","301.5","168423","308.5","300.3","307.7","301.5"],["15/01/2026","1.13","304.9","91218","311","302.2","301.5","304.9"],["19/01/2026","-2.68","300.9","307138","305.5","300.5","301.6","300.9"],["20/01/2026","1.43","305.2","114138","306.5","300.9","300.9","305.2"],["21/01/2026","-1.74","299.9","336487","305","297","300.5","299.9"],["22/01/2026","-0.27","299.1","226817","302.9","295.9","296","299.1"],["26/01/2026","-0.17","298","167460","310.9","297","298.5","298"],["27/01/2026","-0.4","296.8","148744","300.8","296.1","300","296.8"],["28/01/2026","-2.59","289.1","227997","296","288","294.8","289.1"],["29/01/2026","-0.42","287.9","133158","295","284.7","288","287.9"],["02/02/2026","-0.85","289.9","86838","292.1","284","292","289.9"],["03/02/2026","3.21","299.2","383849","300","284.4","289.9","299.2"],["04/02/2026","-3.28","289.4","226709","300","284","290","289.4"],["05/02/2026","-6.01","272","461804","296.9","272","280.7","272"],["09/02/2026","2.41","288.5","225793","297.9","280.2","287","288.5"],["10/02/2026","0.8","290.8","192275","296.8","281.1","288.5","290.8"],["11/02/2026","-1.38","286.8","81882","290.7","283","290.8","286.8"],["12/02/2026","-1.85","281.5","78488","284.1","280","281","281.5"],["16/02/2026","0.11","279.5","100002","281","272.4","279.2","279.5"],["17/02/2026","-0.32","278.6","116542","281","273.2","275.9","278.6"],["18/02/2026","-0.5","277.2","154458","281","268","278.6","277.2"],["19/02/2026","-1.7","272.5","304437","294","271.2","277.2","272.5"],["23/02/2026","-1","276.4","230185","281.1","273.5","281","276.4"],["24/02/2026","-2.53","269.4","456307","272.5","260.3","270","269.4"],["25/02/2026","-3.53","259.9","301765","272.7","258.4","269.4","259.9"],["26/02/2026","-2.81","252.6","130406","260","251","259.9","252.6"],["02/03/2026","-0.15","264","115652","274","261.1","261.1","264"],["04/03/2026","1.59","268.2","109035","272.9","262","264.3","268.2"],["05/03/2026","-1.6","263.9","60955","268.4","262.3","268.2","263.9"],["09/03/2026","-3.46","259.1","34748","268.4","255.4","268.4","259.1"],["10/03/2026","-3.28","250.6","335470","267.8","247.7","259.1","250.6"],["11/03/2026","-0.28","249.9","71820","251.1","246.9","250.6","249.9"],["12/03/2026","0.4","250.9","284090","253","244","249.9","250.9"],["16/03/2026","0","250.8","118855","265.9","242.2","242.2","250.8"],["17/03/2026","-3.11","243","351680","256","240","250.8","243"],["18/03/2026","0.58","244.4","74377","246","242","243","244.4"],["19/03/2026","-0.49","243.2","161714","257.8","240.4","243","243.2"],["23/03/2026","0.04","242.6","254740","252","235.1","235.1","242.6"],["24/03/2026","0.95","244.9","167730","246","234.6","242.6","244.9"],["25/03/2026","-3.63","236","196194","245","232.5","244.9","236"],["26/03/2026","0.21","236.5","97874","241.7","230.4","230.4","236.5"],["30/03/2026","0.89","237.3","46774","238.5","228","228","237.3"],["31/03/2026","0.08","237.5","38402","240.6","232.1","237.3","237.5"],["06/04/2026","-1.7","236.8","29128","240.4","233","240.9","236.8"],["09/04/2026","-0.08","236.6","80189","240","228.8","236.8","236.6"],["13/04/2026","-0.25","237.5","33313","239.9","235","238.1","237.5"],["14/04/2026","-2.99","230.4","186130","230.6","228.3","237.5","230.4"],["15/04/2026","0.13","230.7","190553","239","228","230.4","230.7"],["16/04/2026","-1.17","228","119496","230","226","228","228"],["20/04/2026","-0.39","229.4","61935","230.1","228","228","229.4"],["23/04/2026","18.53","271.9","815414","274.5","239","241","271.9"],["27/04/2026","6.33","273.8","273808","284.1","257.5","257.5","273.8"],["28/04/2026","-3.03","265.5","85209","273.8","262.3","273.8","265.5"],["29/04/2026","-5.08","252","161127","266","250","265.5","252"],["30/04/2026","-1.07","249.3","61507","252","244","252","249.3"],["04/05/2026","-6.16","249.8","482625","260.1","240","260.1","249.8"],["05/05/2026","2.92","257.1","139102","258.8","244","249.8","257.1"],["06/05/2026","0.35","258","212820","263.9","255","260","258"],["07/05/2026","-1.98","252.9","140819","258","249","258","252.9"],["11/05/2026","-3.1","244.2","190475","252","235.7","252","244.2"],["12/05/2026","1.11","246.9","37646","253.9","244","244.2","246.9"],["13/05/2026","-1.78","242.5","32387","246.6","238.7","246.9","242.5"],["14/05/2026","0","242.5","36702","248.5","239.6","242.5","242.5"],["18/05/2026","2.44","248.1","62268","252.9","231","242.2","248.1"],["19/05/2026","2.22","253.6","100293","255.7","240","240","253.6"],["20/05/2026","-0.79","251.6","26013","259.9","248","253.6","251.6"],["25/05/2026","7.51","270.5","260298","275","250","250","270.5"],["26/05/2026","0.92","273","92273","288","260","260","273"],["27/05/2026","-1.83","268","60742","272.9","266","273","268"],["28/05/2026","10.26","295.5","688879","310","261","261","295.5"],["01/06/2026","-13.09","312","294909","359","306","359","312"],["02/06/2026","-3.75","300.3","111391","320","295","320","300.3"],["03/06/2026","-1","297.3","175093","303.1","294.8","295","297.3"],["04/06/2026","2.72","305.4","138674","321.1","295","295","305.4"],["08/06/2026","-1.67","294.4","63344","299","291","299.4","294.4"],["09/06/2026","-3.74","283.4","106844","294.4","283","294.4","283.4"],["10/06/2026","-9.1","257.6","322829","277.7","252","283.4","257.6"],["11/06/2026","1.28","260.9","98084","266","252.1","257.6","260.9"],["15/06/2026","2.51","269.4","178084","275.1","262.8","262.8","269.4"],["16/06/2026","1.67","273.9","108084","296.3","270","296.3","273.9"],["17/06/2026","-1.79","269","19045","278.9","268","273.9","269"],["18/06/2026","2.68","276.2","13684","282.9","266","269","276.2"],["22/06/2026","14.9","310","980051","318.9","265","269.8","310"],["23/06/2026","2.71","318.4","325987","322","302.2","315","318.4"],["24/06/2026","-0.44","317","137482","322","312","322","317"],["25/06/2026","-4.1","304","77001","309.9","300","317","304"],["29/06/2026","-0.19","316.1","57501","324","300","316.7","316.1"],["30/06/2026","4.14","329.2","307789","334","315","316.1","329.2"],["01/07/2026","2.95","338.9","161616","344.3","325","330","338.9"],["02/07/2026","-3.36","327.5","117402","345","322","345","327.5"],["06/07/2026","-3.57","313.3","86837","343.3","298","324.9","313.3"],["07/07/2026","-3.45","302.5","149917","313","295","313","302.5"],["08/07/2026","0.76","304.8","71977","319.8","295","302.5","304.8"],["09/07/2026","-2.69","296.6","43160","304.8","295","304.8","296.6"],["13/07/2026","-2.85","300.2","56714","309","291","291","300.2"],["14/07/2026","-0.13","299.8","76560","305","291.1","300.2","299.8"],["15/07/2026","-0.33","298.8","25761","302","292","301.6","298.8"],["16/07/2026","-4.52","285.3","276271","298.4","280.5","291","285.3"],["20/07/2026","1.47","289.1","294682","297","279.9","284.9","289.1"],["21/07/2026","-2.46","282","48751","284.7","280.5","289.1","282"],["22/07/2026","2.3","288.5","156997","294","280","282","288.5"],["27/07/2026","-0.99","291.2","339572","300","277.4","294.1","291.2"],["28/07/2026","-2.23","284.7","106302","288.8","277.2","291.2","284.7"],["29/07/2026","-2.81","276.7","88155","293","274","284.7","276.7"],["30/07/2026","4.12","288.1","193835","298","276","276","288.1"],["03/08/2026","-3.56","303.8","134511","315","298.1","315","303.8"],["04/08/2026","-2.44","296.4","29352","307","289.1","303.8","296.4"],["05/08/2026","-1.21","292.8","2574","296.4","288.4","296.4","292.8"],["06/08/2026","-2.8","284.6","230492","299","284.6","287.2","284.6"],["10/08/2026","-1.18","292.4","21926","296","290","295.9","292.4"],["11/08/2026","-2.56","284.9","67783","292.1","283.5","292.4","284.9"],["12/08/2026","-0.95","282.2","64762","291","280","284.9","282.2"],["13/08/2026","2.48","289.2","54359","294.2","279.4","282.2","289.2"],["17/08/2026","1.1","284.7","78139","291.7","281.6","281.6","284.7"],["18/08/2026","-0.49","283.3","35073","288.9","278.8","284.7","283.3"],["19/08/2026","-6.28","265.5","415150","290","251","283.3","265.5"],["20/08/2026","-2.86","257.9","289175","270","253.3","270","257.9"],["24/08/2026","20.37","1578","4098530","1820","1515","1768","1578"],["25/08/2026","9","1720","2475022","1799","1630","1650","1720"],["26/08/2026","2.85","1769","996001","1862","1705","1720","1769"],["27/08/2026","-3.28","1711","113178","1769","1701","1769","1711"],["31/08/2026","1.7","1794","710901","1794","1661","1760","1794"],["01/09/2026","-4.52","1713","152858","1768","1691","1768","1713"],["02/09/2026","-0.06","1712","130223","1748","1646","1748","1712"]]
×
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
אינטרקיור
מספר נייר
1106376
סימול
אנקר
ISIN
IL0011063760
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
