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","-0.86","466.6741","91074","539.1","528.7","535.8","531.2"],["05/09/2016","2.45","478.0949","145373","547.9","531.1","531.2","544.2"],["06/09/2016","0.59","480.9063","28498","548.6","544.2","544.2","547.4"],["07/09/2016","0.22","481.9605","8624","552","540.4","547.4","548.6"],["08/09/2016","0.24","483.1026","20029","550","549.7","548.6","549.9"],["11/09/2016","-0.82","479.1492","70629","549.9","540.1","549.9","545.4"],["12/09/2016","-0.02","479.0614","30752","549.8","538.2","545.4","545.3"],["13/09/2016","-0.77","475.3715","47386","545","538","545.3","541.1"],["14/09/2016","-0.55","472.7359","102588","543.8","538","541.1","538.1"],["15/09/2016","0.48","475.0202","18945","545.1","534","538.1","540.7"],["18/09/2016","0.02","475.1081","33580","545.1","536.4","540.7","540.8"],["19/09/2016","-0.09","474.6688","87951","549.2","536.5","540.8","540.3"],["20/09/2016","1.2","480.3792","110418","550.6","543","540.3","546.8"],["21/09/2016","-0.93","475.8987","43608","543","538","546.8","541.7"],["22/09/2016","0","475.8987","89209","549.9","538.5","541.7","541.7"],["25/09/2016","0.5","478.2706","18276","549.2","543.7","541.7","544.4"],["26/09/2016","0.44","480.3792","57609","550.6","546.8","544.4","546.8"],["27/09/2016","-0.75","476.7772","16211","547.2","540.4","546.8","542.7"],["28/09/2016","0","476.7772","8227","543.6","538","542.7","542.7"],["29/09/2016","0.28","478.0949","24265","550.4","541.8","542.7","544.2"],["05/10/2016","1.53","485.3867","110900","554.7","543.8","544.2","552.5"],["06/10/2016","0.6","488.286","78266","568.2","549","552.5","555.8"],["09/10/2016","-0.81","484.3327","64400","556.7","550","550","551.3"],["10/10/2016","0.04","484.5083","60194","555.3","540.8","551.3","551.5"],["13/10/2016","-0.05","484.2446","25028","554.9","542.8","551.5","551.2"],["18/10/2016","-0.25","483.0148","18292","559","536.7","551.2","549.8"],["19/10/2016","0.91","487.4073","3884","554.8","554.8","549.8","554.8"],["20/10/2016","-0.79","483.5418","19264","552","550","554.8","550.4"],["25/10/2016","-1.22","477.6558","17996","549.7","540","550.4","543.7"],["26/10/2016","1.47","484.6839","39968","555","548.6","543.7","551.7"],["27/10/2016","-0.11","484.1567","6834","554.8","547","551.7","551.1"],["30/10/2016","0.25","485.3867","16646","554.9","551.1","551.1","552.5"],["31/10/2016","0.38","487.2317","26899","555","552.6","552.5","554.6"],["01/11/2016","-0.2","486.2652","76211","554.9","551","554.6","553.5"],["02/11/2016","0.02","486.3531","12765","557.8","550.8","553.5","553.6"],["03/11/2016","0.07","486.7046","3726891","557","538.1","553.6","554"],["06/11/2016","0.25","487.9346","198788","560","536.5","540.2","555.4"],["07/11/2016","-0.16","487.1438","51525","560","547.2","555.4","554.5"],["08/11/2016","-1.91","477.8314","148671","555.2","540","554.5","543.9"],["09/11/2016","0.09","478.2706","219716","548.9","519.4","543.9","544.4"],["10/11/2016","-0.13","477.6558","53850","553","533","544.4","543.7"],["13/11/2016","-2.41","466.1471","19700","532.4","530.2","543.7","530.6"],["14/11/2016","-0.28","464.8292","37025","542.6","529","542.6","529.1"],["15/11/2016","1.85","473.4387","27386","541","531.1","529.1","538.9"],["16/11/2016","0.85","477.4799","2495","544","538.9","538.9","543.5"],["17/11/2016","-0.35","475.8109","16014","544.9","539.8","544.9","541.6"],["20/11/2016","-2.34","464.6535","21182","538","527","538","528.9"],["21/11/2016","-0.47","462.4572","201975","528.9","514.9","528.9","526.4"],["22/11/2016","0.46","464.5657","71633","533","520.4","526.4","528.8"],["23/11/2016","-2.04","455.0774","83175","531.9","514.5","528.8","518"],["24/11/2016","0.12","455.6047","56603","527.5","516","518","518.6"],["27/11/2016","1.85","464.0386","13116","529","524.7","518.6","528.2"],["28/11/2016","0.51","466.4106","31196","532","525.2","528.2","530.9"],["29/11/2016","3.32","481.8726","609293","564.2","530.9","530.9","548.5"],["30/11/2016","4.27","502.4302","151959","575","546.8","564.3","571.9"],["01/12/2016","-0.19","501.4639","7706","580","570.4","580","570.8"],["04/12/2016","-1.05","496.1927","55698","566","562.1","566","564.8"],["05/12/2016","0.23","497.3348","64429","569","564.3","564.8","566.1"],["06/12/2016","-0.25","496.1048","171853","566","554.5","566","564.7"],["07/12/2016","-0.18","495.2262","32667","566","562","564.7","563.7"],["08/12/2016","0.87","499.5311","52637","569","566.1","563.7","568.6"],["11/12/2016","-0.6","496.5441","237231","574","559.4","565","565.2"],["12/12/2016","-0.78","492.6786","180596","572","559.3","565.2","560.8"],["13/12/2016","3.07","507.7892","413398","587.7","558","560.8","578"],["14/12/2016","-1.71","499.0918","450734","581.8","551.1","578","568.1"],["15/12/2016","0.74","502.7817","10720","576.9","568","568.1","572.3"],["18/12/2016","0.12","503.3966","112487","577","568.1","568.1","573"],["19/12/2016","0.61","506.4715","44896","584","573","573","576.5"],["20/12/2016","0.05","506.7351","132026","582.9","572.8","576.5","576.8"],["21/12/2016","-1.14","500.9367","116598","576","561.7","576.8","570.2"],["22/12/2016","0.4","502.9574","12182","575.9","570","570.2","572.5"],["25/12/2016","0.21","504.0115","30005","576.9","566.1","572.5","573.7"],["26/12/2016","-0.84","499.7945","96664","575.9","565.5","573.7","568.9"],["27/12/2016","0.95","504.5387","1679265","577","560","568.9","574.3"],["28/12/2016","1.71","513.1483","308826","585","567.6","576.9","584.1"],["29/12/2016","-0.5","510.6005","389916","598","572.9","584.1","581.2"],["01/01/2017","-0.74","506.8228","153104","584.5","571.2","581.2","576.9"],["02/01/2017","-1.54","499.0039","151376","584.9","563.1","584.9","568"],["03/01/2017","-2.08","488.6373","4434255","575.2","549.9","568","556.2"],["04/01/2017","3.2","504.2752","171862","579.9","558","556.2","574"],["05/01/2017","0.7","507.7892","1043720","583","573.9","574","578"],["08/01/2017","0.73","511.4791","231091","587","572","578","582.2"],["09/01/2017","0.81","515.6082","77051","591","574.7","582.2","586.9"],["10/01/2017","-0.61","512.4455","13597","590.9","580.2","586.9","583.3"],["11/01/2017","-0.6","509.3706","48087","587.8","575","583.3","579.8"],["12/01/2017","-0.21","508.3163","64174","589.9","567.8","589.9","578.6"],["15/01/2017","-0.05","508.0528","64277","584.4","570","578.6","578.3"],["16/01/2017","0.03","508.2285","36881","584","574.2","578.3","578.5"],["17/01/2017","0.55","511.0398","62820","584","577.9","578.5","581.7"],["18/01/2017","0.4","513.0605","43617","587","581.8","581.7","584"],["19/01/2017","0.51","515.6959","32872","587","587","584","587"],["22/01/2017","0","515.6959","2096","587","587","587","587"],["23/01/2017","-0.24","514.4661","74297","587","581","587","585.6"],["24/01/2017","2.44","527.029","490265","601.9","585","585.6","599.9"],["25/01/2017","0.68","530.6311","64636","605","594","594","604"],["26/01/2017","-0.61","527.3805","54541","602.6","599.5","604","600.3"],["29/01/2017","0.88","532.0367","3155","605.9","605.6","600.3","605.6"],["30/01/2017","0.53","534.8479","139239","610","594.6","605.6","608.8"],["31/01/2017","-1.25","528.1711","93462","609","598.6","608.8","601.2"],["01/02/2017","-0.33","526.4139","10648","601.4","594.1","601.2","599.2"],["02/02/2017","-0.88","521.7578","38036","605.5","585.7","599.2","593.9"],["05/02/2017","-0.35","519.9129","78430","600","588.7","593.9","591.8"],["06/02/2017","-2.26","508.1407","276465","597","576","591.8","578.4"],["07/02/2017","0.64","511.3912","107106","587.2","577.6","578.4","582.1"],["08/02/2017","3.76","530.6311","188811","604","577.1","582.1","604"],["09/02/2017","-0.33","528.874","1864773","606.7","600.3","604","602"],["12/02/2017","-1.3","522.0214","115749","599.4","570.1","602","594.2"],["13/02/2017","-0.15","521.2308","36902","594.2","590.7","594.2","593.3"],["14/02/2017","-2.83","506.4715","139471","589.8","571.3","593.3","576.5"],["15/02/2017","-0.66","503.1331","134198","583.7","561","576.5","572.7"],["16/02/2017","1.59","511.1276","725650","584","561","582","581.8"],["19/02/2017","-1.43","503.8359","35375","579.6","570","581.8","573.5"],["20/02/2017","1.03","509.0191","127783","580.1","570.5","573.5","579.4"],["21/02/2017","-1.23","502.7817","56437","579","568.2","579.4","572.3"],["22/02/2017","0.09","503.2209","79108","578.1","561","572.3","572.8"],["23/02/2017","-0.31","501.6395","150646","578","551.6","572.8","571"],["26/02/2017","0.4","503.6601","26680","585","558.9","571","573.3"],["27/02/2017","-1.87","494.2599","186405","581.8","557.8","573.3","562.6"],["28/02/2017","2.81","508.1407","114122","579.9","566","566","578.4"],["01/03/2017","1.18","514.1147","50892","586","583.1","578.4","585.2"],["02/03/2017","0.73","517.8923","21476","592.9","580.2","585.2","589.5"],["05/03/2017","0.24","519.1223","24636","599","579","589.5","590.9"],["06/03/2017","-0.3","517.5409","50680","596","576.7","590.9","589.1"],["07/03/2017","-3.16","501.2003","127722","590","569.4","589.1","570.5"],["08/03/2017","-7.87","461.7545","634266","567.5","524","570.5","525.6"],["09/03/2017","3.84","479.5006","458221","548","528.1","536.6","545.8"],["13/03/2017","0.84","483.5418","149713","555","546.9","545.8","550.4"],["14/03/2017","0.84","487.5832","655955","556.5","549","550.4","555"],["15/03/2017","-0.47","485.299","100826","558.5","545.9","555","552.4"],["16/03/2017","-0.31","483.8055","33806","558","545","552.4","550.7"],["19/03/2017","0.05","484.0689","244075","556.2","551","550.7","551"],["20/03/2017","0.44","486.1774","75464","556","538","551","553.4"],["21/03/2017","1.72","494.5234","1674015","568","546.5","553.4","562.9"],["22/03/2017","0.23","495.6655","90148","569","560","562.9","564.2"],["23/03/2017","1.03","500.761","5517","570","569.9","564.2","570"],["26/03/2017","-0.02","500.6731","52896","570.7","556.1","570","569.9"],["27/03/2017","1.07","506.0321","995688","577","565","569.9","576"],["28/03/2017","6.81","540.4706","2155112","617.9","576.8","576","615.2"],["29/03/2017","1.71","549.6952","1068108","630","598.2","598.2","625.7"],["30/03/2017","0.74","553.7362","2705587","654","625.1","625.7","630.3"],["02/04/2017","-0.16","552.8577","219171","632.5","621.9","630.3","629.3"],["03/04/2017","2.51","566.7384","3059197","646","626.6","629.3","645.1"],["04/04/2017","4.62","592.9187","274348","688","647.9","645.1","674.9"],["05/04/2017","1.35","600.9133","533222","689.1","662","674.9","684"],["06/04/2017","1.26","608.4684","359987","702","678.9","684","692.6"],["09/04/2017","-1.49","599.4198","146047","690.3","678","692.6","682.3"],["12/04/2017","0.63","603.1973","57860","695.7","682.4","682.3","686.6"],["13/04/2017","-0.16","602.2309","27111","695","684.8","695","685.5"],["18/04/2017","0.15","603.1095","8122","696","685.8","696","686.5"],["19/04/2017","-2.37","588.7896","103789","686.7","665.9","686.5","670.2"],["20/04/2017","-0.76","584.309","438126","670","663.9","670.2","665.1"],["23/04/2017","0.69","588.3503","3107","670","666.7","665.1","669.7"],["24/04/2017","1.87","599.3319","283347","684","676.1","669.7","682.2"],["25/04/2017","2.51","614.3547","186918","705.8","684.8","682.2","699.3"],["26/04/2017","3.6","636.4936","586576","733.4","696","699.3","724.5"],["27/04/2017","2.19","650.4623","438057","754.4","731","724.5","740.4"],["30/04/2017","0.78","655.5576","90641","763.6","744.3","763.6","746.2"],["03/05/2017","0.78","660.6531","56385","755.6","751.4","746.2","752"],["04/05/2017","-0.04","660.3896","154900","757.1","750","752","751.7"],["07/05/2017","0.57","664.1673","26421","761.3","744.1","751.7","756"],["08/05/2017","-0.04","663.9037","21915","760","753.6","756","755.7"],["09/05/2017","-0.04","663.6401","271214","757.1","750","755.7","755.4"],["10/05/2017","1.14","671.1954","98397","765.8","756.5","755.4","764"],["11/05/2017","-0.14","670.2291","41800","766","762","764","762.9"],["14/05/2017","-0.41","667.5057","32944","761.2","758.1","762.9","759.8"],["15/05/2017","1.65","678.4872","824693","780","764.9","759.8","772.3"],["16/05/2017","0.8","683.9341","22289","780","776.9","772.3","778.5"],["17/05/2017","2.2","698.957","746630","818","779","778.5","795.6"],["18/05/2017","-1.51","688.4146","43591","793","777.8","795.6","783.6"],["21/05/2017","1.93","701.6803","443252","822","796.1","800","798.7"],["22/05/2017","-0.56","697.7269","220039","803.5","789.5","798.7","794.2"],["23/05/2017","14.58","799.4604","3516637","915.3","855","855","910"],["24/05/2017","-1.86","784.6136","1105072","950","888.2","910","893.1"],["25/05/2017","1.05","792.8716","755705","910","897","893.1","902.5"],["28/05/2017","-0.51","788.8304","329391","906.9","897.5","904.9","897.9"],["29/05/2017","0.57","793.3108","272289","906.4","901.5","897.9","903"],["01/06/2017","-0.78","787.1611","402949","902","890","903","896"],["04/06/2017","-0.5","783.2079","144980","930","890","930","891.5"],["05/06/2017","-0.21","781.5386","368308","893","884.5","891.5","889.6"],["06/06/2017","-2.09","765.198","553557","890.6","870.6","889.6","871"],["07/06/2017","-1.03","757.2914","1378763","864.2","862","871","862"],["08/06/2017","0.67","762.3866","1018272","897.6","860.9","897.6","867.8"],["11/06/2017","-0.05","762.0353","133458","869.5","865.3","867.8","867.4"],["12/06/2017","7.36","818.0853","1057141","945","867.5","867.4","931.2"],["13/06/2017","0.66","823.4444","615448","945.8","920.7","931.2","937.3"],["14/06/2017","0.78","829.8576","145885","954.8","938.6","937.3","944.6"],["15/06/2017","0.36","832.8446","613898","959","929.9","949","948"],["18/06/2017","-0.82","825.9921","156056","959.4","934.2","948","940.2"],["19/06/2017","4.54","863.5053","638616","988.9","937","940.2","982.9"],["20/06/2017","-2.1","845.4075","222230","982.9","951.5","982.9","962.3"],["21/06/2017","-0.23","843.4748","117900","970.9","951.1","962.3","960.1"],["22/06/2017","-0.99","835.1288","83180","960.1","941","941","950.6"],["25/06/2017","0.01","835.2166","331227","974.5","950","974.5","950.7"],["26/06/2017","0","835.2166","4856032","955.5","944.2","950.7","950.7"],["27/06/2017","-1.08","826.1679","503122","953.4","933","950.7","940.4"],["28/06/2017","-2.14","808.5094","581483","942.5","896.6","940.4","920.3"],["29/06/2017","-0.3","806.0495","352800","939.3","903","920.3","917.5"],["02/07/2017","0.2","807.6309","2258733","939","917.5","939","919.3"],["03/07/2017","1.74","821.6873","357474","961.8","928.9","919.3","935.3"],["04/07/2017","1.52","834.1625","286689","953.2","930","935.3","949.5"],["05/07/2017","-0.43","830.5605","225214","956.5","943.4","949.5","945.4"],["06/07/2017","-3.74","799.4604","1358593","946.2","910","945.4","910"],["09/07/2017","0.42","802.799","102548","915.7","900","900","913.8"],["10/07/2017","-0.15","801.569","82746","919.1","907","919.1","912.4"],["11/07/2017","-0.25","799.5485","77547","914.6","906.1","912.4","910.1"],["12/07/2017","-0.09","798.8457","153088","911.5","907.1","910.1","909.3"],["13/07/2017","0.12","799.8119","46497","916.2","903.1","909.3","910.4"],["16/07/2017","0.21","801.4811","150662","920.4","901.3","901.3","912.3"],["17/07/2017","0.15","802.711","909407","925","901.4","912.3","913.7"],["18/07/2017","1.25","812.7262","102745","929","901.1","901.1","925.1"],["19/07/2017","-0.11","811.8478","68874","925","917","925.1","924.1"],["20/07/2017","-0.02","811.6721","320451","937","912.9","937","923.9"],["23/07/2017","-0.77","805.4345","27661","923.9","916","923.9","916.8"],["24/07/2017","-1.03","797.1764","64657","915","898.6","916.8","907.4"],["25/07/2017","0.99","805.0831","71094","925.5","908.3","925.5","916.4"],["26/07/2017","0.71","810.7936","137863","931.3","913.1","916.4","922.9"],["27/07/2017","-1.66","797.3521","212089","930.5","906.3","922.9","907.6"],["30/07/2017","-0.09","796.6493","52966","909","890","890","906.8"],["31/07/2017","-0.79","790.3239","254596","909.5","890","906.8","899.6"],["02/08/2017","1.13","799.2848","235785","912","898.7","899.6","909.8"],["03/08/2017","0.24","801.2176","674789","912","908.6","909.8","912"],["06/08/2017","0","801.2176","67703","912","911.7","912","912"],["07/08/2017","-0.14","800.0754","142096","912.8","903","912","910.7"],["08/08/2017","-1.46","788.3912","193193","905.9","883.3","910.7","897.4"],["09/08/2017","-0.23","786.5462","9759","902","892","897.4","895.3"],["10/08/2017","-1.82","772.2263","135244","892.7","871.9","895.3","879"],["13/08/2017","-0.27","770.1178","29251","881.9","861.4","861.4","876.6"],["14/08/2017","0.68","775.3889","563227","919.9","869.1","876.6","882.6"],["15/08/2017","-0.59","770.8207","325307","890.1","870","882.6","877.4"],["16/08/2017","-0.18","769.415","1889795","878.7","869.3","877.4","875.8"],["17/08/2017","0.47","773.0169","189407","885","873.9","875.8","879.9"],["20/08/2017","4.27","806.0495","231489","948.8","871","879.9","917.5"],["21/08/2017","-0.15","804.8195","257239","933.2","907.6","917.5","916.1"],["22/08/2017","1.27","815.0105","335254","930.1","917.2","916.1","927.7"],["23/08/2017","1.88","830.2968","384490","972.1","921.6","927.7","945.1"],["24/08/2017","3.05","855.5985","582299","984.4","949","945.1","973.9"],["27/08/2017","0.94","863.681","165356","1011","975.6","973.9","983.1"],["28/08/2017","-0.05","863.2417","81073","986.4","971.1","983.1","982.6"],["29/08/2017","-1.83","847.4282","192594","1000","953","1000","964.6"],["30/08/2017","0.26","849.6244","97377","974.2","963","964.6","967.1"],["31/08/2017","1.99","866.4923","354081","987.7","975","975","986.3"],["03/09/2017","0.03","866.7558","262786","998","977","998","986.6"],["04/09/2017","-0.15","865.4379","254162","991.8","985","986.6","985.1"],["05/09/2017","-0.39","862.0997","73015","989.1","952.1","985.1","981.3"],["06/09/2017","-0.01","862.0117","337497","985","961.9","985","981.2"],["07/09/2017","-0.73","855.6864","680276","985.1","970","981.2","974"],["10/09/2017","-0.55","850.9423","159454","970.1","962.1","974","968.6"],["11/09/2017","1.14","860.6061","129145","988.7","971.7","968.6","979.6"],["12/09/2017","0.3","863.1539","244139","990","978.5","990","982.5"],["13/09/2017","-0.32","860.4304","548354","983.1","972","982.5","979.4"],["14/09/2017","-0.48","856.3013","404331","988.4","967.1","979.4","974.7"],["17/09/2017","1.24","866.9314","4124083","989","975","974.7","986.8"],["18/09/2017","1.12","876.6832","2916995","1020","981.8","989.9","997.9"],["19/09/2017","1.11","886.4349","333367","1014","984.9","997.9","1009"],["24/09/2017","0","886.4349","175524","1019","988.8","988.8","1009"],["25/09/2017","-0.1","885.5563","326209","1020","1008","1020","1008"],["26/09/2017","0.69","891.706","188775","1020","1005","1008","1015"],["27/09/2017","0.69","897.8557","129808","1023","1001","1023","1022"],["28/09/2017","-0.2","896.0986","302057","1023","1000","1022","1020"],["01/10/2017","1.18","906.641","123603","1048","1001","1001","1032"],["02/10/2017","0.1","907.5194","38690","1041","1017","1032","1033"],["03/10/2017","-0.39","904.0054","100905","1039","1016","1033","1029"],["08/10/2017","0.19","905.7624","167740","1032","1028","1029","1031"],["09/10/2017","-0.97","896.9771","9978","1022","1020","1031","1021"],["10/10/2017","0.88","904.8839","114829","1037","1014","1021","1030"],["15/10/2017","-1.07","895.2202","191611","1031","1018","1030","1019"],["16/10/2017","-0.49","890.8275","625177","1014","1002","1019","1014"],["17/10/2017","0.2","892.5844","447299","1025","1005","1014","1016"],["18/10/2017","0","892.5844","102541","1032","1003","1016","1016"],["19/10/2017","-0.79","885.5563","243098","1019","998.1","1016","1008"],["22/10/2017","1.59","899.6128","129166","1025","1018","1008","1024"],["23/10/2017","0.29","902.2484","1264191","1041","1019","1024","1027"],["24/10/2017","-0.78","895.2202","94271","1034","1007","1027","1019"],["25/10/2017","0.79","902.2484","75697","1035","1010","1019","1027"],["26/10/2017","0.78","909.2765","68277","1044","1024","1027","1035"],["29/10/2017","0.1","910.1551","9263","1045","1013","1045","1036"],["30/10/2017","0.58","915.4264","114537","1045","1015","1036","1042"],["31/10/2017","-0.1","914.5477","61348","1045","1020","1042","1041"],["01/11/2017","-0.58","909.2765","27623","1042","1025","1041","1035"],["02/11/2017","-1.84","892.5844","269815","1025","1015","1035","1016"],["05/11/2017","0.2","894.3416","5384","1019","1017","1016","1018"],["06/11/2017","-1.38","882.0422","463908","1019","997.5","1018","1004"],["07/11/2017","-0.1","881.1636","206169","1013","1000","1004","1003"],["08/11/2017","0.2","882.9208","181707","1010","990.1","1003","1005"],["09/11/2017","0","882.9208","33976","1010","991.1","1005","1005"],["12/11/2017","0.7","889.0704","142823","1018","1010","1005","1012"],["13/11/2017","0.69","895.2202","108332","1026","1000","1012","1019"],["14/11/2017","-0.1","894.3416","78654","1034","1002","1019","1018"],["15/11/2017","0.79","901.3698","35434","1027","1024","1018","1026"],["16/11/2017","0","901.3698","289624","1030","1022","1026","1026"],["19/11/2017","-1.17","890.8275","101017","1025","1010","1026","1014"],["20/11/2017","-0.1","889.949","35651","1019","1002","1014","1013"],["21/11/2017","-0.2","888.1919","1101861","1013","995","1013","1011"],["22/11/2017","0","888.1919","87466","1022","1002","1011","1011"],["23/11/2017","-0.2","886.4349","59532","1010","1006","1011","1009"],["26/11/2017","8.72","963.7453","5159648","1103","1035","1035","1097"],["27/11/2017","2.64","989.2226","1151843","1149","1085","1097","1126"],["28/11/2017","3.29","1021.7282","765404","1186","1126","1126","1163"],["29/11/2017","2.92","1051.5982","437237","1202","1181","1185","1197"],["30/11/2017","-0.58","1045.4484","537646","1199","1161","1175","1190"],["03/12/2017","-1.69","1027.7409","148267","1184","1157","1170","1161"],["04/12/2017","-1.21","1015.3478","130251","1162","1140","1161","1147"],["05/12/2017","2.7","1042.7895","180951","1191","1152","1147","1178"],["06/12/2017","-1.19","1030.3964","165098","1192","1133","1192","1164"],["07/12/2017","-0.43","1025.9704","298593","1179","1152","1164","1159"],["10/12/2017","1.73","1043.6748","15036","1181","1170","1159","1179"],["11/12/2017","-0.59","1037.4782","82673","1187","1167","1187","1172"],["12/12/2017","-0.17","1035.7078","91418","1182","1161","1182","1170"],["13/12/2017","-1.79","1017.1182","112387","1159","1145","1170","1149"],["14/12/2017","-0.78","1009.1512","58607","1144","1130","1149","1140"],["17/12/2017","1.32","1022.4295","57715","1178","1102","1140","1155"],["18/12/2017","-0.69","1015.3478","110504","1180","1103","1180","1147"],["19/12/2017","0","1015.3478","36969","1155","1134","1147","1147"],["20/12/2017","-1.39","1001.1843","184341","1145","1129","1147","1131"],["21/12/2017","-0.44","996.7581","114180","1138","1120","1131","1126"],["24/12/2017","-0.89","987.9059","171177","1144","1107","1126","1116"],["25/12/2017","0.09","988.7912","321816","1126","1092","1116","1117"],["26/12/2017","2.51","1013.5773","179904","1183","1135","1117","1145"],["27/12/2017","-0.35","1010.0365","130325","1170","1133","1145","1141"],["28/12/2017","0.44","1014.4625","450423","1152","1104","1141","1146"],["31/12/2017","0.79","1022.4295","120977","1180","1143","1146","1155"],["01/01/2018","1.39","1036.593","223479","1177","1163","1155","1171"],["02/01/2018","0.51","1041.9045","71713","1182","1172","1171","1177"],["03/01/2018","-1.1","1030.3964","172525","1177","1159","1177","1164"],["04/01/2018","-0.77","1022.4295","675924","1170","1147","1164","1155"],["07/01/2018","0.43","1026.8556","136220","1161","1160","1155","1160"],["08/01/2018","-0.86","1018.0034","354396","1160","1144","1160","1150"],["09/01/2018","2.09","1039.2487","219371","1177","1150","1150","1174"],["10/01/2018","0.17","1041.0191","332314","1180","1168","1174","1176"],["11/01/2018","2.21","1064.0348","740507","1228","1164","1176","1202"],["14/01/2018","3.91","1105.6403","1354689","1285","1206","1202","1249"],["15/01/2018","-0.48","1100.3289","284773","1253","1223","1249","1243"],["16/01/2018","-0.32","1096.788","329779","1249","1220","1230","1239"],["17/01/2018","-0.16","1095.0176","272329","1239","1230","1239","1237"],["18/01/2018","0.49","1100.3289","230963","1255","1217","1237","1243"],["21/01/2018","0.56","1106.5254","232026","1260","1243","1243","1250"],["22/01/2018","-0.4","1102.0993","230507","1250","1203","1250","1245"],["23/01/2018","-1.2","1088.821","776382","1249","1222","1245","1230"],["24/01/2018","1.46","1104.7549","771342","1248","1215","1230","1248"],["25/01/2018","-2.4","1078.1983","1488955","1260","1193","1248","1218"],["28/01/2018","0.57","1084.3949","593925","1237","1201","1218","1225"],["29/01/2018","-0.9","1074.6574","624651","1225","1200","1225","1214"],["30/01/2018","-1.24","1061.3792","1045866","1215","1160","1210","1199"],["31/01/2018","0.92","1071.1166","1380742","1220","1193","1209","1210"],["01/02/2018","-4.3","1025.0851","8401000","1220","1158","1210","1158"],["04/02/2018","-1.12","1013.5773","890086","1160","1126","1158","1145"],["05/02/2018","-0.35","1010.0365","598346","1150","1109","1145","1141"],["06/02/2018","-2.8","981.7094","348280","1154","1085","1141","1109"],["07/02/2018","2.61","1007.3808","248142","1161","1121","1161","1138"],["08/02/2018","-1.32","994.1025","109040","1158","1099","1158","1123"],["11/02/2018","0.45","998.5285","142304","1139","1100","1100","1128"],["12/02/2018","-1.15","987.0207","366954","1180","1071","1128","1115"],["13/02/2018","0.27","989.6764","245735","1135","1088","1115","1118"],["14/02/2018","1.43","1003.8399","130654","1150","1125","1118","1134"],["15/02/2018","1.32","1017.1182","132611","1152","1133","1134","1149"],["18/02/2018","0.35","1020.659","51718","1169","1138","1150","1153"],["19/02/2018","-0.17","1018.8886","73101","1160","1125","1153","1151"],["20/02/2018","-1.48","1003.8399","219333","1170","1100","1151","1134"],["21/02/2018","0.53","1009.1512","135365","1150","1111","1133","1140"],["22/02/2018","0.18","1010.9215","137378","1157","1112","1140","1142"],["25/02/2018","1.05","1021.5443","251003","1179","1117","1142","1154"],["26/02/2018","1.04","1032.167","175289","1172","1144","1154","1166"],["27/02/2018","0.26","1034.8226","137121","1170","1159","1166","1169"],["28/02/2018","-0.26","1032.167","452692","1170","1153","1169","1166"],["04/03/2018","-1.72","1014.4625","52067","1157","1140","1166","1146"],["05/03/2018","1.13","1025.9704","313714","1179","1120","1146","1159"],["06/03/2018","-1.47","1010.9215","80712","1160","1129","1160","1142"],["07/03/2018","-0.18","1009.1512","666354","1157","1117","1142","1140"],["08/03/2018","-0.53","1003.8399","72563","1140","1119","1140","1134"],["11/03/2018","-1.94","984.365","208962","1126","1095","1134","1112"],["12/03/2018","-1.98","964.8901","356373","1119","1074","1113","1090"],["13/03/2018","-2.48","940.9892","502667","1088","1050","1090","1063"],["14/03/2018","3.29","971.972","354330","1125","1056","1063","1098"],["15/03/2018","-0.27","969.3163","233462","1100","1078","1097","1095"],["18/03/2018","-0.46","964.8901","212331","1131","1088","1095","1090"],["19/03/2018","-0.64","958.6936","227659","1097","1076","1090","1083"],["20/03/2018","-0.28","956.038","282267","1085","1060","1083","1080"],["21/03/2018","0.28","958.6936","186018","1099","1048","1080","1083"],["22/03/2018","-0.37","955.1527","50979","1088","1058","1083","1079"],["25/03/2018","-1.76","938.3336","217378","1090","1038","1078","1060"],["26/03/2018","1.04","948.0711","923455","1120","1060","1086","1071"],["27/03/2018","0.47","952.497","543766","1085","1071","1071","1076"],["28/03/2018","-2.51","928.5961","242811","1073","1042","1076","1049"],["29/03/2018","-1.81","911.7769","276531","1041","1010","1049","1030"],["01/04/2018","3.69","945.4154","26729","1088","1054","1030","1068"],["02/04/2018","-3.18","915.3589","156852","1038","1003","1038","1005"],["03/04/2018","-2.11","896.0498","116856","1085","947.2","1085","983.8"],["04/04/2018","-2.41","874.4637","267248","1005","935","1005","960.1"],["08/04/2018","-1.96","857.3406","437098","955.1","932","960.1","941.3"],["09/04/2018","-3.11","830.654","1875539","938.4","894.6","941.3","912"],["10/04/2018","3.8","862.2589","788878","948.1","911.9","912","946.7"],["11/04/2018","0.94","870.3652","244005","965.1","951.1","946.7","955.6"],["12/04/2018","4.5","909.5298","77759","1014","955.9","955.6","998.6"],["15/04/2018","-0.72","902.972","75528","999.9","986.1","998.6","991.4"],["16/04/2018","0.51","907.6171","113996","1001","990","991.4","996.5"],["17/04/2018","2.36","929.021","220336","1040","996.6","996.5","1020"],["22/04/2018","2.06","948.1479","118337","1068","1021","1020","1041"],["23/04/2018","0.1","949.0587","81227","1058","1016","1041","1042"],["24/04/2018","-2.78","922.6453","100834","1038","993","1042","1013"],["25/04/2018","-2.33","901.1504","182838","1000","989.4","1013","989.4"],["26/04/2018","0.84","908.71","110698","1001","989.4","989.4","997.7"],["29/04/2018","2.24","929.021","187423","1040","991.2","997.7","1020"],["30/04/2018","1.37","941.7722","143887","1056","996.4","1020","1034"],["01/05/2018","1.55","956.3452","2463416","1053","1000","1034","1050"],["02/05/2018","-2","937.2182","89410","1034","1027","1050","1029"],["03/05/2018","1.07","947.2371","167344","1040","1019","1029","1040"],["06/05/2018","-1.06","937.2182","46661","1042","1014","1042","1029"],["07/05/2018","-0.58","931.7534","84413","1028","1015","1029","1023"],["08/05/2018","0.59","937.2182","34278","1033","1018","1023","1029"],["09/05/2018","-0.97","928.1101","63611","1029","985.3","1029","1019"],["10/05/2018","-2.06","908.9832","209764","1018","995.1","1019","998"],["13/05/2018","-0.24","906.7974","118374","1000","990.8","998","995.6"],["14/05/2018","2.35","928.1101","18910","1039","1009","995.6","1019"],["15/05/2018","-1.86","910.8049","32357","1005","999","1019","1000"],["16/05/2018","-1.84","894.046","250057","988","980","1000","981.6"],["17/05/2018","-0.86","886.3954","286431","997.9","938.5","981.6","973.2"],["21/05/2018","-0.05","885.9399","83614","980","972.3","973.2","972.7"],["22/05/2018","0.93","894.1371","105808","984.9","969","972.7","981.7"],["23/05/2018","1","903.0631","10034","996.4","970.2","981.7","991.5"],["24/05/2018","0.43","906.9795","19397","996.4","995","991.5","995.8"],["27/05/2018","-0.93","898.5091","265155","1021","980","996.5","986.5"],["28/05/2018","-2.45","876.4676","271349","969.1","962","965.1","962.3"],["29/05/2018","-0.45","872.551","153536","961.7","954.1","962.3","958"],["30/05/2018","1.99","889.9473","149962","986.7","944","958","977.1"],["31/05/2018","0.92","898.1446","64988","1019","983","977.1","986.1"],["03/06/2018","-0.75","891.4047","25427","1018","977","986.8","978.7"],["04/06/2018","0.87","899.1466","78950","995","978.6","979.4","987.2"],["05/06/2018","0.52","903.7917","29838","1000","973","987.2","992.3"],["06/06/2018","1.68","919.0021","24826","1030","1007","1030","1009"],["07/06/2018","1.98","937.2182","67821","1029","1029","1009","1029"],["10/06/2018","-0.58","931.7534","20172","1024","1017","1029","1023"],["11/06/2018","0.1","932.6641","42093","1029","1016","1023","1024"],["12/06/2018","2.05","951.7911","129186","1052","1027","1024","1045"],["13/06/2018","-0.19","949.9695","29580","1045","1043","1045","1043"],["14/06/2018","-0.86","941.7722","135699","1037","1011","1043","1034"],["17/06/2018","-1.06","931.7534","67378","1049","1007","1034","1023"],["18/06/2018","-0.88","923.5561","3025262","1050","1005","1023","1014"],["19/06/2018","-0.89","915.3589","120741","1014","1000","1014","1005"],["20/06/2018","0.9","923.5561","87176","1049","1003","1049","1014"],["21/06/2018","-1.65","908.3457","303879","1008","990.2","1014","997.3"],["24/06/2018","-0.45","904.247","15994","996.7","991","997.3","992.8"],["25/06/2018","-0.65","898.3268","314512","993.2","982","992.8","986.3"],["26/06/2018","0.95","906.8884","48370","1000","987.3","986.3","995.7"],["27/06/2018","1.94","924.4669","199777","1034","1000","995.7","1015"],["28/06/2018","1.58","939.0398","398775","1046","989.2","1015","1031"],["01/07/2018","0","939.0398","87498","1032","1028","1031","1031"],["02/07/2018","-0.39","935.3966","214356","1034","1005","1031","1027"],["03/07/2018","-0.68","929.021","15091","1032","1014","1027","1020"],["04/07/2018","-0.29","926.2886","44443","1020","1000","1020","1017"],["05/07/2018","-2.65","901.6969","376578","999","990","1017","990"],["08/07/2018","-0.96","893.0443","42124","1000","976.8","990","980.5"],["09/07/2018","-1.09","883.2985","109712","999.8","968","980.5","969.8"],["10/07/2018","-0.57","878.2892","183457","971.7","960","969.8","964.3"],["11/07/2018","-1.93","861.3482","47390","956.8","940","964.3","945.7"],["12/07/2018","2.14","879.7465","50247","980","945.7","945.7","965.9"],["15/07/2018","-0.35","876.6497","58349","965.7","950","965.9","962.5"],["16/07/2018","-0.04","876.2853","26901","965.9","960","962.5","962.1"],["17/07/2018","-1.57","862.5323","86987","963","943.8","962.1","947"],["18/07/2018","-0.34","859.6176","188011","950","940","947","943.8"],["19/07/2018","-0.97","851.2382","183459","942","930","943.8","934.6"],["23/07/2018","2.39","871.5492","18018","972.4","934.7","934.6","956.9"],["24/07/2018","-0.64","865.9932","160369","957","936.1","956.9","950.8"],["25/07/2018","-0.05","865.5379","254999","974","936.4","950.8","950.3"],["26/07/2018","2.98","891.3136","82318","980","974.9","950.3","978.6"],["29/07/2018","1","900.2395","53860","999","973","978.6","988.4"],["30/07/2018","-0.58","895.0479","177425","1007","953.6","988.4","982.7"],["31/07/2018","1.86","911.7156","186851","1010","950","982.7","1001"],["01/08/2018","-3.53","879.5642","328461","1005","960.1","1001","965.7"],["02/08/2018","0.45","883.4808","236054","970","950","965.7","970"],["05/08/2018","1.58","897.4161","42754","997.9","955","970","985.3"],["06/08/2018","0.53","902.1523","37509","998.9","967.6","985.3","990.5"],["07/08/2018","0.76","908.9832","21686","1000","995.5","990.5","998"],["08/08/2018","-0.03","908.71","34091","998","997","998","997.7"],["09/08/2018","0.08","909.4388","114991","1000","976.1","997.7","998.5"],["12/08/2018","-0.23","907.3439","101495","998","988.4","998.5","996.2"],["13/08/2018","-0.73","900.6949","82932","995","981","996.2","988.9"],["14/08/2018","0","900.6949","97121","989","988.9","988.9","988.9"],["15/08/2018","-1.47","887.4883","99202","999","956","988.9","974.4"],["16/08/2018","-1.03","878.3802","194789","988","955","974.4","964.4"],["19/08/2018","-0.99","869.7276","41623","968.5","941.4","964.4","954.9"],["20/08/2018","0.46","873.7352","154616","967","950.1","954.9","959.3"],["21/08/2018","1.04","882.8431","127636","996.5","960","959.3","969.3"],["22/08/2018","0.02","883.0253","150448","971.9","945","945","969.5"],["23/08/2018","0.29","885.5756","93300","992.4","955","969.5","972.3"],["26/08/2018","-0.13","884.3915","43819","987.5","966.9","987.5","971"],["27/08/2018","2.29","904.6115","49364","999.4","979.7","971","993.2"],["28/08/2018","0.66","910.6226","2271066","1012","989.2","1000","999.8"],["29/08/2018","0","910.6226","730","999.8","999.8","999.8","999.8"],["30/08/2018","-0.53","905.7955","83727","1002","978","999.8","994.5"],["02/09/2018","-0.37","902.4254","20668","994.9","975","994.5","990.8"],["03/09/2018","0.36","905.7044","38767","1000","983.8","1000","994.4"],["04/09/2018","-2.92","879.291","108726","994.9","959.3","994.4","965.4"],["05/09/2018","-3.06","852.4222","131262","963.9","930.1","965.4","935.9"],["06/09/2018","0.12","853.4242","213933","999.5","937","999.5","937"],["12/09/2018","0.28","855.7923","137481","999.5","937.6","999.5","939.6"],["13/09/2018","0.3","858.3424","74080","970","938","970","942.4"],["16/09/2018","0.65","863.8985","25590","964","940","940","948.5"],["17/09/2018","0.5","868.1793","76891","985","950","985","953.2"],["20/09/2018","2.52","890.0385","45634","984","957.6","984","977.2"],["25/09/2018","-0.04","889.6742","89382","983","957.6","983","976.8"],["26/09/2018","-0.58","884.4825","204044","984","945","980","971.1"],["27/09/2018","1.34","896.3231","110121","985","975","985","984.1"],["02/10/2018","0.65","902.1523","45616","996","964.5","984.1","990.5"],["03/10/2018","-1.8","885.9399","109986","990.5","963.1","990.5","972.7"],["04/10/2018","1.06","895.3211","159531","986.8","945","985","983"],["07/10/2018","-0.18","893.6818","27386","997.9","975.8","983","981.2"],["08/10/2018","0.45","897.6893","22668","995.2","977","981.2","985.6"],["09/10/2018","-0.71","891.3136","282059","984.9","964","984.9","978.6"],["10/10/2018","0.81","898.5091","1897805","995.6","975","978.6","986.5"],["11/10/2018","-1.96","880.9305","108658","986.5","920.5","986.5","967.2"],["14/10/2018","0.99","889.6742","34481","977.7","972.1","967.2","976.8"],["15/10/2018","-0.46","885.5756","42908","975","956.7","976.8","972.3"],["16/10/2018","-0.11","884.5737","23309","980","956.6","980","971.2"],["17/10/2018","-0.11","883.5718","86679","980","960.1","980","970.1"],["18/10/2018","-0.13","882.3878","37920","980","957.3","980","968.8"],["21/10/2018","-1.93","865.3557","137334","961.7","941.1","968.8","950.1"],["22/10/2018","0.69","871.367","56638","969.8","914.7","969.8","956.7"],["23/10/2018","-2.92","845.9556","73189","969.9","900.3","940","928.8"],["24/10/2018","-0.31","843.3142","43758","959","922.9","959","925.9"],["25/10/2018","-2.49","822.2746","317042","925.9","891","925.9","902.8"],["28/10/2018","2.9","846.1378","20392","929","929","929","929"],["29/10/2018","-2.96","821.0906","235557","953.9","889.3","953.9","901.5"],["31/10/2018","-0.17","819.7243","762114","924.9","875.1","924.9","900"],["01/11/2018","-2.7","797.5918","310087","925","870.2","925","875.7"],["04/11/2018","3","821.546","4059","902","902","902","902"],["05/11/2018","-3.15","795.6791","219599","909","867.3","909","873.6"],["06/11/2018","1.18","805.0604","527056","904.3","859.9","890","883.9"],["07/11/2018","1.28","815.3525","1115322","933","884.7","933","895.2"],["08/11/2018","1.63","828.6502","41325","922","896","920","909.8"],["11/11/2018","1.6","841.9481","8708","926.2","924","926.2","924.4"],["12/11/2018","-1.06","833.0222","71131","938.9","893.2","938.9","914.6"],["13/11/2018","-1.03","824.4606","67500","914.6","896.8","914.6","905.2"],["14/11/2018","0.75","830.654","32149","937","905.5","937","912"],["15/11/2018","-0.59","825.7357","115089","947.7","899.9","947.7","906.6"],["18/11/2018","0.76","832.0203","38503","930","913","930","913.5"],["19/11/2018","-2.05","814.9881","172083","918","883.7","913.5","894.8"],["20/11/2018","-0.28","812.7112","952801","915","879.2","899.9","892.3"],["21/11/2018","-5.65","766.8066","441035","892.3","835","892.3","841.9"],["22/11/2018","-2.89","744.6741","367184","841.9","817.6","841.9","817.6"],["25/11/2018","0.35","747.3155","71591","835","817.8","817.6","820.5"],["26/11/2018","-0.68","742.2149","495202","839","810","839","814.9"],["27/11/2018","-1.83","728.6438","592984","829.9","799.3","829.9","800"],["28/11/2018","-0.79","722.9058","598042","809","777.1","809","793.7"],["29/11/2018","-1.18","714.3443","167743","829.8","780.3","829.8","784.3"],["02/12/2018","1.98","728.4617","66275","815","766.8","815","799.8"],["03/12/2018","-0.84","722.3593","42377","815","782.1","815","793.1"],["04/12/2018","0.35","724.9096","162697","815","784.8","815","795.9"],["05/12/2018","-2.41","707.4222","55557","812","775","812","776.7"],["06/12/2018","-0.37","704.7807","267827","776.7","741.5","776.7","773.8"],["09/12/2018","-2.3","688.5685","95230","773.8","747","773.8","756"],["10/12/2018","-0.95","682.0107","38885","758","748.8","758","748.8"],["11/12/2018","-1.15","674.1779","139648","758","719","758","740.2"],["12/12/2018","-0.7","669.4415","52517","741.4","734.9","741.4","735"],["13/12/2018","2.29","684.7431","176434","774","735","741.4","751.8"],["16/12/2018","-0.49","681.3731","65614","750","730.2","736","748.1"],["17/12/2018","-0.11","680.6445","1213827","759.9","720","759.9","747.3"],["18/12/2018","-0.29","678.6407","49917","747.3","743.5","747.3","745.1"],["19/12/2018","0.6","682.7394","1239397","753","748.8","753","749.6"],["20/12/2018","-1.15","674.9064","898440","749.6","715","749.6","741"],["23/12/2018","-3.41","651.8631","665509","724.3","700","741","715.7"],["24/12/2018","-1.69","640.8424","239013","724.2","700","715.7","703.6"],["25/12/2018","3.35","662.3373","555957","730","681","703.6","727.2"],["26/12/2018","5.68","699.9536","111626","780","732","732","768.5"],["27/12/2018","-0.82","694.2155","145659","781","753.3","768.5","762.2"],["30/12/2018","-1.88","681.191","106419","770","745.6","770","747.9"],["31/12/2018","2.18","696.0371","136585","800","749.9","800","764.2"],["01/01/2019","-2.46","678.9139","211365","800","720","800","745.4"],["02/01/2019","-3.02","658.4208","86369","750","718","745.4","722.9"],["03/01/2019","0","658.4208","75131","722.9","722.9","722.9","722.9"],["06/01/2019","-0.43","655.5973","15518","749.8","708","737","719.8"],["07/01/2019","-2.74","637.6544","56535","730","687.9","730","700.1"],["08/01/2019","1.14","644.941","618202","762.8","691.2","762.8","708.1"],["09/01/2019","2.51","661.1532","85072","730","713.8","730","725.9"],["10/01/2019","2.12","675.1797","211311","760","729.5","760","741.3"],["13/01/2019","0.81","680.6445","215026","759.9","743","759.9","747.3"],["14/01/2019","0.75","685.7449","143082","760","722","760","752.9"],["15/01/2019","3.43","709.2437","253549","796.8","759","759","778.7"],["16/01/2019","1.91","722.8147","207591","848.5","749","778.7","793.6"],["17/01/2019","1.22","731.6496","211345","829","766","829","803.3"],["20/01/2019","2.83","752.3249","252829","860.8","764.3","820","826"],["21/01/2019","-0.34","749.7746","310332","872","779","872","823.2"],["22/01/2019","-0.45","746.4046","93499","870","815","870","819.5"],["23/01/2019","1.18","755.2395","179581","860","782.9","860","829.2"],["24/01/2019","1.17","764.0742","135134","870","815.9","870","838.9"],["27/01/2019","0.85","770.5409","180160","870","820","870","846"],["28/01/2019","-0.13","769.5391","50387","866","844.4","866","844.9"],["29/01/2019","-1.27","759.7934","101934","872","825","872","834.2"],["30/01/2019","-1.33","749.6835","74631","842.5","793","842.5","823.1"],["31/01/2019","0.07","750.23","165315","839.9","820","839.9","823.7"],["03/02/2019","-2.17","733.9265","64509","860","801","860","805.8"],["04/02/2019","-1.59","722.2683","76821","805.8","783","805.8","793"],["05/02/2019","-3.1","699.8625","141140","792.9","766","793","768.4"],["06/02/2019","-1.17","691.6652","202184","772.4","755","768.4","759.4"],["07/02/2019","-1.9","678.5496","301479","759.4","745","759.4","745"],["10/02/2019","0.63","682.8304","16740","766","743","745","749.7"],["11/02/2019","2.19","697.7676","2107","777","750","749.7","766.1"],["12/02/2019","0.98","704.5987","3729","790","735.9","790","773.6"],["13/02/2019","-2.52","686.8379","79217","776.9","738.2","758","754.1"],["14/02/2019","-0.69","682.1018","49965","787.9","729.6","787.9","748.9"],["17/02/2019","-3.67","657.0546","55902","765.1","712","748.4","721.4"],["18/02/2019","1.16","664.7054","24929","744","721.7","744","729.8"],["19/02/2019","-0.4","662.0641","20710","755","722","755","726.9"],["20/02/2019","-0.32","659.9693","164304","755","722.2","755","724.6"],["21/02/2019","0.73","664.7965","129393","730.5","722.4","730","729.9"],["24/02/2019","2.75","683.1036","7883","750","750","750","750"],["25/02/2019","0.79","688.4774","19842","766","752.7","750","755.9"],["26/02/2019","0.19","689.7525","52611","777","745","777","757.3"],["27/02/2019","0.5","693.2136","22743","766.8","749.2","766.7","761.1"],["28/02/2019","0.53","696.8567","30880","800","747.4","761.1","765.1"],["03/03/2019","-1.39","687.2023","17022","759.8","748.3","765.1","754.5"],["04/03/2019","0.38","689.8435","21648","777","749.2","765.1","757.4"],["05/03/2019","1.11","697.4944","22254","773","750","773","765.8"],["06/03/2019","3.41","721.2664","16463","803.6","765.8","765.8","791.9"],["07/03/2019","-3.28","697.5855","59475","791","751.5","791.9","765.9"],["10/03/2019","-2.08","683.1036","8528","750","750","765.9","750"],["11/03/2019","1.04","690.208","29738","770","741","750","757.8"],["12/03/2019","2.27","705.8738","4294","775","775","757.8","775"],["13/03/2019","0","705.8738","4937","775","775","775","775"],["14/03/2019","2.05","720.3555","5536","797.7","773.8","797.7","790.9"],["17/03/2019","-0.29","718.2607","48173","790.1","776","790.9","788.6"],["18/03/2019","0.15","719.3537","32989","803","788.3","803","789.8"],["19/03/2019","3.06","741.3952","1070532","839.9","810","810","814"],["20/03/2019","-1.52","730.1012","42174","816","792","814","801.6"],["24/03/2019","-0.92","723.3613","80251","801.6","791.9","801.6","794.2"],["25/03/2019","0","723.3613","2788","794.2","794.2","794.2","794.2"],["26/03/2019","-3.39","698.8606","264436","800","755","794.2","767.3"],["27/03/2019","-0.14","697.9055","27932","748.8","707","733","732"],["28/03/2019","0.1","698.5729","64075","755","731.8","732","732.7"],["31/03/2019","-1.05","691.2316","84851","749.9","701.1","732.7","725"],["01/04/2019","5.26","727.557","33692","765","763","725","763.1"],["02/04/2019","-0.96","720.597","56694","759.7","725.4","763.1","755.8"],["03/04/2019","0.05","720.9784","46010","785","754.2","755.8","756.2"],["04/04/2019","1.16","729.3685","373304","765","755.5","756.2","765"],["07/04/2019","1.95","743.5746","6130","779.9","779.9","765","779.9"],["08/04/2019","-0.49","739.9515","45728","788","750.4","788","776.1"],["10/04/2019","1.11","748.1509","72464","788","772","788","784.7"],["11/04/2019","1.72","761.0221","13928","808","791.9","784.7","798.2"],["14/04/2019","0.68","766.1706","105090","810","766","810","803.6"],["15/04/2019","-1.37","755.6829","59070","810","786.1","786.1","792.6"],["16/04/2019","0.59","760.1641","37059","800","788.1","792.6","797.3"],["17/04/2019","-0.34","757.5898","73788","800.4","786","797.3","794.6"],["18/04/2019","-1.09","749.295","219206","801.5","785.6","799","785.9"],["21/04/2019","-0.03","749.1044","141","783","783","785.9","785.7"],["22/04/2019","0","749.1044","1815","785.7","785.7","785.7","785.7"],["23/04/2019","-2.35","731.4661","98752","786","761.1","785.7","767.2"],["24/04/2019","-0.17","730.2266","62452","799.9","760","767.2","765.9"],["28/04/2019","3.5","755.7783","99885","818","761.9","780","792.7"],["29/04/2019","-1.06","747.7696","204179","820","770.1","792.7","784.3"],["30/04/2019","1.13","756.255","103416","795","792.7","795","793.2"],["01/05/2019","-1.51","744.814","56338","798.8","774","793.2","781.2"],["02/05/2019","-4.97","707.8211","482776","798","742.4","798","742.4"],["05/05/2019","4.14","737.0912","75070","784","750.3","784","773.1"],["06/05/2019","0","737.0912","7886","773.1","773.1","773.1","773.1"],["07/05/2019","0.22","738.7121","60428","796.9","756.1","782.5","774.8"],["12/05/2019","0.8","744.6233","8521","781","781","781","781"],["13/05/2019","-1","737.1865","7539","796.9","765","781","773.2"],["14/05/2019","-1.71","724.6013","6285","760","760","773.2","760"],["15/05/2019","-2.74","704.7702","236537","750.1","723.1","760","739.2"],["16/05/2019","0.49","708.2024","25699","748.7","732.2","747","742.8"],["19/05/2019","3.19","730.7986","30865","779.9","732","742.8","766.5"],["20/05/2019","-4.29","699.4311","103671","757.9","732","766.5","733.6"],["21/05/2019","0.86","705.4376","7503","742","733.6","733.6","739.9"],["22/05/2019","-0.81","699.717","45823","739.4","732","739.9","733.9"],["23/05/2019","-0.26","697.9055","255594","735.6","732","733.9","732"],["26/05/2019","-0.05","697.5242","135872","732","726.8","732","731.6"],["27/05/2019","-2.54","679.7905","25634","740","701.2","701.2","713"],["28/05/2019","-1.49","669.6843","208577","713","684.3","710","702.4"],["29/05/2019","-2.38","653.7621","140643","702.4","685","685","685.7"],["30/05/2019","4.84","685.4157","75647","747","710.5","685.7","718.9"],["02/06/2019","-3.8","659.3873","69757","718.9","683.5","718.9","691.6"],["03/06/2019","1.14","666.9193","40866","718.7","690","691.6","699.5"],["04/06/2019","-0.84","661.2942","89810","703.9","687.1","703.9","693.6"],["05/06/2019","2.03","674.7374","149435","712.4","700","693.6","707.7"],["06/06/2019","0.25","676.4535","218902","709.6","703","707.7","709.5"],["10/06/2019","-1.73","664.7265","56971","709.6","694.5","709.6","697.2"],["11/06/2019","-0.3","662.7242","16308","709.6","695","709.6","695.1"],["12/06/2019","-0.04","662.4382","8532","709.6","690.2","709.6","694.8"],["13/06/2019","1.31","671.1143","23151","709.5","695.9","709.5","703.9"],["16/06/2019","-0.36","668.7307","18916","709.6","690.3","709.6","701.4"],["17/06/2019","0.43","671.591","10580","705.9","700","701.4","704.4"],["18/06/2019","0.74","676.5488","14703","709.6","709.6","704.4","709.6"],["19/06/2019","0.14","677.5023","17168","711","709.6","709.6","710.6"],["20/06/2019","-1.28","668.8261","34561","705.2","700.3","710.6","701.5"],["23/06/2019","1.13","676.3582","3859","712.6","705.9","712.6","709.4"],["24/06/2019","0.13","677.2163","437282","712.5","693","712","710.3"],["25/06/2019","0.23","678.7417","27237","712.6","710","712.6","711.9"],["26/06/2019","1.03","685.7018","140360","729.6","695.2","695.2","719.2"],["27/06/2019","0.81","691.2316","39643","729.5","722.9","729.5","725"],["30/06/2019","0.54","694.9499","62103","730","725","725","728.9"],["01/07/2019","4.1","723.4573","117851","768","738.9","728.9","758.8"],["02/07/2019","-1.21","714.6858","24745","757","737.1","758.8","749.6"],["03/07/2019","0","714.6858","12069","749.6","749.6","749.6","749.6"],["04/07/2019","-1.49","704.0074","6335","738.4","738.4","749.6","738.4"],["07/07/2019","0.07","704.4842","16678","739.5","738","738.4","738.9"],["08/07/2019","-2.52","686.7504","27962","720.3","720.3","738.9","720.3"],["09/07/2019","0.36","689.2294","24303","749.6","718","720.3","722.9"],["10/07/2019","-1.44","679.3138","64904","758.4","701.7","722.9","712.5"],["11/07/2019","-1.7","667.7774","345093","757.5","692","712.5","700.4"],["14/07/2019","3.2","689.134","5580","745","718","745","722.8"],["15/07/2019","-0.11","688.3713","97293","736.4","720","730","722"],["16/07/2019","-2.89","668.4448","129308","757","693","757","701.1"],["17/07/2019","0","668.4448","4866","701.1","701.1","701.1","701.1"],["18/07/2019","-2.68","650.5204","199082","682.7","680","701.1","682.3"],["21/07/2019","-0.22","649.0903","11478","743.5","680","682.3","680.8"],["22/07/2019","2.54","665.5845","12301","735","681.5","735","698.1"],["23/07/2019","-0.16","664.5357","10567","698.1","697","698.1","697"],["24/07/2019","-0.29","662.6289","14770","740","695","740","695"],["25/07/2019","1.6","673.2119","16438","718","704","718","706.1"],["28/07/2019","2.27","688.4666","16941","725","706.1","706.1","722.1"],["29/07/2019","-1.32","679.4091","124668","738","701","738","712.6"],["30/07/2019","-0.81","673.8793","71508","714","698","714","706.8"],["31/07/2019","0.66","678.3603","67303","715","690.7","706.8","711.5"],["01/08/2019","-3.72","653.0946","288030","720","685","720","685"],["04/08/2019","1.75","664.5357","48120","739.9","686","739.9","697"],["05/08/2019","-1.33","655.6688","29538","749.9","687","749.9","687.7"],["06/08/2019","-0.73","650.9018","45388","700","680","700","682.7"],["07/08/2019","1.07","657.8618","48742","732","682.7","682.7","690"],["08/08/2019","7.58","707.7258","14838","744.9","742","744.9","742.3"],["12/08/2019","0","707.7258","7527","742.3","742.3","742.3","742.3"],["13/08/2019","0","707.7258","18713","742.3","742.3","742.3","742.3"],["14/08/2019","-1.12","699.8123","24193","742.3","734","742.3","734"],["15/08/2019","-16.08","587.3086","584088","688.6","606","688.6","616"],["18/08/2019","-2.48","572.7211","92239","671.3","600","616","600.7"],["19/08/2019","1.56","581.6832","16942","654.6","610","654.6","610.1"],["20/08/2019","0.95","587.2131","12990","620","615.9","620","615.9"],["21/08/2019","0.55","590.4548","1469","619.9","619.9","619.9","619.3"],["22/08/2019","-2.6","575.1047","18438","619.3","590.3","619.3","603.2"],["25/08/2019","-3.46","555.1781","85578","603.2","582","603.2","582.3"],["26/08/2019","-1.08","549.1716","124822","582.3","562","582.3","576"],["27/08/2019","-0.64","545.644","396515","613.9","572","613.9","572.3"],["28/08/2019","0.19","546.6926","8481","609.6","563","609.6","573.4"],["29/08/2019","0.09","547.1693","7483","608.9","565","608.9","573.9"],["01/09/2019","-0.09","546.6926","355332","613","573.2","613","573.4"],["02/09/2019","2.46","560.1359","157564","614","571","614","587.5"],["03/09/2019","1.99","571.2911","49686","613.9","591","613.9","599.2"],["04/09/2019","0.67","575.1047","371238","609","601.9","601.9","603.2"],["05/09/2019","4.61","601.6099","344177","631","610","610","631"],["08/09/2019","-0.3","599.7983","13758","633","620.6","631","629.1"],["09/09/2019","0.25","601.3238","339359","637.4","629.1","629.1","630.7"],["10/09/2019","0.33","603.326","29980","646.9","620.1","630.7","632.8"],["11/09/2019","0.03","603.5167","82353","636","632.8","632.8","633"],["12/09/2019","1.6","613.1462","24959","663.9","641","633","643.1"],["15/09/2019","0","613.1462","520810","643.3","643.1","643.1","643.1"],["16/09/2019","-0.02","613.0509","3504","643.1","643","643.1","643"],["18/09/2019","0","613.0509","1916","643","643","643","643"],["19/09/2019","-1.63","603.04","167477","641.7","617","643","632.5"],["22/09/2019","-0.14","602.1819","9626","632.3","618","618","631.6"],["23/09/2019","-1.82","591.2175","22094","620.1","620.1","631.6","620.1"],["24/09/2019","-0.81","586.4504","20809","615.8","614","620.1","615.1"],["25/09/2019","0.42","588.9293","41370","644.8","616","615.1","617.7"],["26/09/2019","4.89","617.7227","80325","648","645.8","617.7","647.9"],["02/10/2019","4.6","646.1347","15282","677.7","677.7","677.7","677.7"],["03/10/2019","6.39","687.4179","703290","737.9","690","737.9","721"],["06/10/2019","-0.97","680.7439","73417","721","700","721","714"],["07/10/2019","1.01","687.6085","32499","723","692.9","714","721.2"],["10/10/2019","-2.38","671.2096","106882","721.1","700","721.2","704"],["15/10/2019","3.41","694.0919","4011","728","728","704","728"],["16/10/2019","-4.68","661.5801","34722","731.6","684.9","728","693.9"],["17/10/2019","3.04","681.6973","2660","715","715","693.9","715"],["22/10/2019","0","681.6973","2102","715","715","715","715"],["23/10/2019","-2.03","667.8727","13120","708.3","688.6","715","700.5"],["24/10/2019","-1.07","660.722","39377","700","678.8","700.5","693"],["27/10/2019","-2.29","645.5626","33015","689.1","658.7","693","677.1"],["28/10/2019","0.66","649.8531","14587","713","675","677.1","681.6"],["29/10/2019","-0.51","646.5161","3397","704.9","678","704.9","678.1"],["30/10/2019","-4.29","618.7714","32806","678.1","643","678.1","649"],["31/10/2019","-0.72","614.2904","277054","649","630","649","644.3"],["03/11/2019","0.73","618.7714","3680","699.9","645","699.9","649"],["04/11/2019","-0.23","617.3413","107409","687.5","645","687.5","647.5"],["05/11/2019","-1.87","605.805","39349","647.5","622","647.5","635.4"],["06/11/2019","-3.75","583.1135","106059","636","610","635.4","611.6"],["07/11/2019","-1.08","576.8209","295274","611.6","605","611","605"],["10/11/2019","0.89","581.9694","24545","649.9","600","649.9","610.4"],["11/11/2019","3.41","601.8005","6672","649.9","630","649.9","631.2"],["12/11/2019","-4.07","577.2976","13769","650","602.1","650","605.5"],["13/11/2019","2.43","591.3128","19791","649","619","649","620.2"],["14/11/2019","-0.48","588.4526","9794","649","603","649","617.2"],["17/11/2019","2.37","602.3726","3267","666","631.7","666","631.8"],["18/11/2019","-0.13","601.6099","4922","631.8","631","631.8","631"],["19/11/2019","1.57","611.0487","65212","646","616","638.6","640.9"],["20/11/2019","-0.03","610.858","134","686.3","633","686.3","640.7"],["21/11/2019","-1.28","603.04","46384","640.8","630","640.8","632.5"],["24/11/2019","0.4","605.4235","4356","640.5","635","640.5","635"],["25/11/2019","-1.1","598.7496","9571","640.9","628","640.9","628"],["26/11/2019","0","598.7496","3083","628","628","628","628"],["27/11/2019","-0.56","595.4126","23356","640.8","620.9","628","624.5"],["28/11/2019","-2.55","580.2532","75029","614","600","624.5","608.6"],["01/12/2019","0.41","582.6368","4981","612.1","609.8","608.6","611.1"],["02/12/2019","-3.91","559.8499","142436","602.5","586","611.1","587.2"],["03/12/2019","-2.86","543.8324","62182","587.2","565","587.2","570.4"],["04/12/2019","-2.17","532.01","136945","591","541.8","570.4","558"],["05/12/2019","-1.86","522.0943","261691","558","547.6","558","547.6"],["08/12/2019","-0.73","518.2807","50125","596.7","536.5","547.6","543.6"],["09/12/2019","-0.02","518.1854","59962","576.9","535","543.6","543.5"],["10/12/2019","0.24","519.4248","141356","592","537.5","543.5","544.8"],["11/12/2019","4.37","542.1163","35330","593.8","566.1","544.8","568.6"],["12/12/2019","1.57","550.6017","25510","597","572.7","597","577.5"],["15/12/2019","4.24","573.9606","7922","602","602","602","602"],["16/12/2019","-4.83","546.216","41084","602","570","602","572.9"],["17/12/2019","-0.37","544.2137","17694","600","567.2","600","570.8"],["18/12/2019","-1.02","538.6839","1087522","600","562","600","565"],["19/12/2019","1.75","548.1228","4950","585","574.9","585","574.9"],["22/12/2019","-1.18","541.6395","15503","574.9","567","574.9","568.1"],["23/12/2019","-0.56","538.5886","235452","568.1","564.9","568.1","564.9"],["24/12/2019","-2.62","524.4779","75868","552","550","564.9","550.1"],["25/12/2019","-1.07","518.8528","100229","560","540.2","560","544.2"],["26/12/2019","-2.19","507.507","330715","544.2","530","544.2","532.3"],["29/12/2019","-1.45","500.1656","114652","529.9","520","532.3","524.6"],["30/12/2019","-0.84","495.9705","238133","524.5","505","524.6","520.2"],["31/12/2019","5.11","521.3317","164499","555","520.2","520.2","546.8"],["01/01/2020","0.57","524.2873","64875","550","549.7","546.8","549.9"],["02/01/2020","0.07","524.6686","130055","560.8","550","549.9","550.3"],["05/01/2020","0.29","526.1941","92893","554","550.3","550.3","551.9"],["06/01/2020","0.49","528.7683","64479","556.3","552.5","551.9","554.6"],["07/01/2020","1.59","537.1584","34517","570","554.6","554.6","563.4"],["08/01/2020","5.82","568.4307","9043235","609.5","545.5","571","596.2"],["09/01/2020","2.15","580.6345","119061","618.9","596.2","596.2","609"],["12/01/2020","2.18","593.3151","52353","639","605.8","609","622.3"],["13/01/2020","1.08","599.7029","359643","645.6","622","622.3","629"],["14/01/2020","1.64","609.5233","229103","659","623","659","639.3"],["15/01/2020","4.18","634.9797","199548","679.9","640","650","666"],["16/01/2020","0.47","637.9353","155338","694","665.4","694","669.1"],["19/01/2020","0.19","639.1747","86217","702","662.5","702","670.4"],["20/01/2020","0.92","645.0859","167952","730","655","670.4","676.6"],["21/01/2020","0.56","648.709","245082","680.4","655.5","676.6","680.4"],["22/01/2020","1.47","658.2431","122521","694.9","680.4","680.4","690.4"],["23/01/2020","-0.35","655.955","49297","700.1","662.7","690.4","688"],["26/01/2020","1.51","665.8705","4982505","700","660.1","688","698.4"],["27/01/2020","-1.75","654.2388","103861","698.4","670","690","686.2"],["28/01/2020","0.1","654.9062","79986","712","680","712","686.9"],["29/01/2020","-0.38","652.4273","38154","702","681","686.9","684.3"],["30/01/2020","-0.26","650.7112","196802","685","680","684.3","682.5"],["02/02/2020","-4.84","619.2482","108601","679.1","605","679.1","649.5"],["03/02/2020","-2.06","606.4723","43954","676.9","617.4","637","636.1"],["04/02/2020","-1.79","595.6033","43557","636.1","617","636.1","624.7"],["05/02/2020","2.29","609.2372","44401","677","638","677","639"],["06/02/2020","-0.63","605.4235","3583871","700","635","639","635"],["09/02/2020","2.36","619.7249","420091","668.5","645","652.9","650"],["10/02/2020","2.02","632.2148","467473","692","650","650","663.1"],["11/02/2020","5.37","666.1565","170971","699","698","699","698.7"],["12/02/2020","3.59","690.0874","282509","725","677.7","691.7","723.8"],["13/02/2020","-0.3","687.99","24628","728","710","723.8","721.6"],["16/02/2020","-1.73","676.0722","380006","731","687.2","721.6","709.1"],["17/02/2020","-5.11","641.5583","563056","735","670.6","735","672.9"],["18/02/2020","0.3","643.4651","145239","699.9","663.7","699.9","674.9"],["19/02/2020","-0.65","639.27","110230","706.6","661","674.9","670.5"],["20/02/2020","-0.09","638.698","88503","710","654.6","710","669.9"],["23/02/2020","-1.99","626.0175","16729","700","636.5","696.7","656.6"],["24/02/2020","-1.04","619.5342","891942","656.6","610.7","656.6","649.8"],["25/02/2020","-0.55","616.1018","39983","649","642.2","649.8","646.2"],["26/02/2020","0.08","616.5786","455341","689","630.4","646.2","646.7"],["27/02/2020","0.32","618.5807","315224","653.9","623","646.7","648.8"],["01/03/2020","-2.25","604.6608","149662","642.4","619.9","622.8","634.2"],["03/03/2020","0.95","610.3813","46232","656","628.1","653.2","640.2"],["04/03/2020","-1.47","601.4191","228330","640","612.4","640.2","630.8"],["05/03/2020","-2.35","587.3086","1453608","687.5","587.1","630.8","616"],["08/03/2020","-8.28","538.6839","274453","600","511","600","565"],["09/03/2020","-9.45","487.7712","227468","550","508.7","550","511.6"],["11/03/2020","5.51","514.6577","154058","540","511.6","511.6","539.8"],["12/03/2020","-8.5","470.8956","80749","512.8","485","539.8","493.9"],["15/03/2020","0","470.8956","129333","580","488.9","493.9","493.9"],["16/03/2020","-11.72","415.6924","239446","484","435","493.9","436"],["17/03/2020","0.23","416.6458","86423","452.8","355.1","436","437"],["18/03/2020","-5.58","393.3822","47447","415","399","437","412.6"],["19/03/2020","-2.45","383.7527","45178","469.9","400","412.6","402.5"],["22/03/2020","4.02","399.1982","13956","429","372.9","402.5","418.7"],["23/03/2020","0","399.1982","327902","418.7","387.9","418.7","418.7"],["24/03/2020","13.23","452.0179","71795","480","412","418.7","474.1"],["25/03/2020","9.64","495.5892","15806","530","515","474.1","519.8"],["26/03/2020","2","505.5048","54257","536.9","480","519.8","530.2"],["29/03/2020","3.7","524.1919","17513","550","500","530.2","549.8"],["30/03/2020","2.15","535.4423","59712","565","501","549.8","561.6"],["31/03/2020","2.24","547.4555","13747","585","561.6","561.6","574.2"],["01/04/2020","0","547.4555","2084","574.2","574.2","574.2","574.2"],["02/04/2020","-4.21","524.3826","740361","574.2","550","574.2","550"],["05/04/2020","0","524.3826","2206","550","550","550","550"],["06/04/2020","0.24","525.622","15363","560","533.5","533.5","551.3"],["07/04/2020","-0.15","524.8593","52374","570","545.1","551.3","550.5"],["12/04/2020","1.73","533.9168","4217","560","550.5","550.5","560"],["13/04/2020","0.3","535.5376","1759","561.9","561.9","560","561.7"],["16/04/2020","0.87","540.2095","20352","587","550.3","587","566.6"],["19/04/2020","1.48","548.2182","589604","598","575","566.6","575"],["20/04/2020","-0.12","547.5508","4071","574.4","573","575","574.3"],["21/04/2020","-0.84","542.9743","8257","571.6","545.1","545.1","569.5"],["22/04/2020","-0.79","538.6839","114972","569.5","565","569.5","565"],["23/04/2020","0.07","539.0653","222149","579","563","565","565.4"],["26/04/2020","4.35","562.5195","19734","590","565.4","565.4","590"],["27/04/2020","1.59","571.4817","19493","600","598.5","600","599.4"],["30/04/2020","-0.5","568.6214","66518","600","590.1","599.4","596.4"],["03/05/2020","0.12","569.2888","39014","600","584.5","584.5","597.1"],["04/05/2020","-0.49","566.5239","31076","595.2","593","597.1","594.2"],["05/05/2020","0.24","567.8586","25177","596.1","594","594.2","595.6"],["06/05/2020","-1.58","558.8965","59169","595.6","577.3","595.6","586.2"],["07/05/2020","0.19","559.9453","107795","597.8","568","570","587.3"],["10/05/2020","-4.95","532.2007","13660","587.3","558.2","587.3","558.2"],["11/05/2020","2.6","546.0252","25317","573","558.2","558.2","572.7"],["12/05/2020","1.1","552.0318","3769","579","579","572.7","579"],["13/05/2020","0","552.0318","2044","579","579","579","579"],["14/05/2020","0.17","552.9853","2610","580","579","579","580"],["17/05/2020","0.47","555.5595","39899","587.9","581.9","582.7","582.7"],["18/05/2020","0.53","558.5151","15834","588","584.8","582.7","585.8"],["19/05/2020","-1.84","548.2182","968810","588","574.9","585.8","575"],["20/05/2020","0.02","548.3135","277452","575.9","574.9","575","575.1"],["21/05/2020","-0.89","543.451","53301","570","570","575.1","570"],["24/05/2020","1.28","550.4111","1883","577.7","570","570","577.3"],["25/05/2020","2.32","563.1869","129383","602.9","580","577.3","590.7"],["26/05/2020","0.91","568.3354","31160","605.7","590.7","590.7","596.1"],["27/05/2020","-1.02","562.5195","195918","596.2","590","596.1","590"],["31/05/2020","0.05","562.8054","115227","597","590","597","590.3"],["01/06/2020","-0.03","562.6148","33206","592.9","585.1","590.3","590.1"],["02/06/2020","-0.02","562.5195","102820","592","580","592","590"],["03/06/2020","0.08","562.9962","26750","594.3","590","590","590.5"],["04/06/2020","-0.93","557.7523","28273","585.1","585","590.5","585"],["08/06/2020","0","557.7523","38207","585.1","585","585","585"],["09/06/2020","0.53","560.708","2476","588.1","584.8","585","588.1"],["10/06/2020","-0.02","560.6127","607043","588.3","585","588.1","588"],["11/06/2020","-1.12","554.32","11512","587.8","575.1","588","581.4"],["14/06/2020","2.34","567.2866","3174157","598","585","581.4","595"],["15/06/2020","-1.18","560.6127","21338","590.3","585.1","595","588"],["16/06/2020","1.5","569.0028","32765","607","588.5","588","596.8"],["17/06/2020","-1.61","559.8499","9952","592","581.2","596.8","587.2"],["18/06/2020","0.54","562.9009","33259","600","587.2","600","590.4"],["21/06/2020","-2.44","549.1716","31139","587","562","590.4","576"],["22/06/2020","0.56","552.2225","248723","590","575.8","576","579.2"],["23/06/2020","0.22","553.462","75127","589.9","580","579.2","580.5"],["24/06/2020","0.78","557.7523","59280","595","585","580.5","585"],["25/06/2020","0.05","558.0384","105953","587","585","585","585.3"],["28/06/2020","0.82","562.6148","279667","598.9","585","585.5","590.1"],["29/06/2020","3.66","583.2088","1657505","612.4","598","598.8","611.7"],["30/06/2020","-0.83","578.3463","43419","615","590.1","611.7","606.6"],["01/07/2020","-0.59","574.914","66169","622.9","593.8","606.6","603"],["02/07/2020","2.95","591.8849","173929","630","616.9","603","620.8"],["05/07/2020","-3.96","568.4307","14477","622","574","620.8","596.2"],["06/07/2020","0.99","574.0559","24079","612","600","596.2","602.1"],["07/07/2020","1.18","580.8252","8609","614","609","614","609.2"],["08/07/2020","0.34","582.8274","17545","615","609.5","609.2","611.3"],["09/07/2020","0.08","583.3041","137890","629.6","611","611.3","611.8"],["12/07/2020","1.96","594.7451","11939","629","620","611.8","623.8"],["13/07/2020","3.17","613.623","351291","656.3","629","623.8","643.6"],["14/07/2020","2.95","631.7379","287628","671.1","650","643.6","662.6"],["15/07/2020","3.68","655.0015","3174","687","687","662.6","687"],["16/07/2020","-2.47","638.7933","17862","670","670","687","670"],["19/07/2020","4.48","667.396","57753","700","670","670","700"],["20/07/2020","-0.71","662.6289","8778","695","695","700","695"],["21/07/2020","0.72","667.396","7476","700","695","695","700"],["22/07/2020","-0.03","667.2054","2029","699.8","699.8","700","699.8"],["23/07/2020","-2.39","651.2832","6968","699.7","665.1","699.8","683.1"],["26/07/2020","-1.6","640.8909","1187","663","663","683.1","672.2"],["27/07/2020","-4.11","614.5764","38676","670.4","639","672.2","644.6"],["28/07/2020","-2","602.2772","154963","644.6","609.5","644.6","631.7"],["29/07/2020","-2.34","588.1666","51559","630","612","612.7","616.9"],["02/08/2020","0.03","588.3572","36900","617.1","616.9","616.9","617.1"],["03/08/2020","0.18","589.406","21644","618.4","617.7","617.1","618.2"],["04/08/2020","0.27","591.0269","16923","619.9","619.9","618.2","619.9"],["05/08/2020","-0.03","590.8362","14644","619.7","619.7","619.9","619.7"],["06/08/2020","-3.99","567.2866","532524","622.2","595","619.7","595"],["09/08/2020","2.03","578.8229","19961","619.7","595","595","607.1"],["10/08/2020","0.23","580.1579","50550","610.5","608.1","607.1","608.5"],["11/08/2020","6.49","617.818","5644","648","647.9","608.5","648"],["12/08/2020","0.31","619.7249","9789","650.6","648.2","648.2","650"],["13/08/2020","0","619.7249","2308","650","650","650","650"],["16/08/2020","5.06","651.0925","277253","683","650.2","650","682.9"],["17/08/2020","10.84","721.6457","2533553","759","720","720","756.9"],["18/08/2020","-0.03","721.4551","126357","780","725","777","756.7"],["19/08/2020","-4.43","689.5154","67799","757","707.2","756.7","723.2"],["20/08/2020","0.91","695.8081","17529","730.5","729","723.2","729.8"],["23/08/2020","-2.45","678.7927","50896","723.9","700.2","719.7","702.1"],["24/08/2020","-3.05","658.1031","68823","700","667.1","702.1","680.7"],["25/08/2020","-0.51","654.7192","43384","699","654","680.7","677.2"],["26/08/2020","1.14","662.1637","105768","710","675","710","684.9"],["27/08/2020","0","662.1637","5520","684.9","684.9","684.9","684.9"],["30/08/2020","0","662.1637","2486","684.9","684.9","684.9","684.9"],["31/08/2020","-0.18","661.0035","2496","683.7","683.7","684.9","683.7"],["01/09/2020","-3.19","639.9272","103556","683.7","649.5","683.7","661.9"],["02/09/2020","1","646.3081","148380","690","654.8","661.9","668.5"],["03/09/2020","-5.01","613.9202","572750","664.9","635","668.5","635"],["06/09/2020","0.47","616.8206","345215","640","615.9","615.9","638"],["07/09/2020","2.95","634.9965","5917","660","638","638","656.8"],["08/09/2020","1.25","642.9243","243907","680","656.8","656.8","665"],["09/09/2020","-0.2","641.6674","118896","678.3","655","665","663.7"],["10/09/2020","-0.08","641.184","822","662.5","662.5","663.7","663.2"],["13/09/2020","-3.89","616.2405","140833","637.5","637.3","663.2","637.4"],["14/09/2020","2.79","633.4496","121773","655.3","655","637.4","655.2"],["15/09/2020","3.24","653.9459","30592","686","656.4","655.2","676.4"],["16/09/2020","-1.08","646.8881","4503","676.3","663.6","676.4","669.1"],["17/09/2020","1.91","659.2633","11578","684.2","670.5","669.1","681.9"],["21/09/2020","-1.55","649.0152","1735","670","670","681.9","671.3"],["22/09/2020","1.5","658.7799","15223","687.8","673.6","671.3","681.4"],["23/09/2020","0.47","661.8737","3320","685","684","681.4","684.6"],["24/09/2020","-1.24","653.6558","567357","684","675","684.6","676.1"],["29/09/2020","3.53","676.7624","216594","700","685","676.1","700"],["30/09/2020","1.74","688.5574","25632","748.9","706","700","712.2"],["01/10/2020","1.35","697.8387","53256","775","712.2","712.2","721.8"],["04/10/2020","0.29","699.869","6370","729","720","721.8","723.9"],["05/10/2020","1.45","710.0204","16833","752.9","730","723.9","734.4"],["06/10/2020","0.18","711.2773","13492","742.5","734.4","734.4","735.7"],["07/10/2020","-1.48","700.7391","15345","747","700","735.7","724.8"],["08/10/2020","-1.64","689.2341","64236","767.4","680.1","680.1","712.9"],["11/10/2020","-2.81","669.8981","227239","709.5","663","691.5","692.9"],["12/10/2020","3.36","692.4246","44038","718.2","692.9","692.9","716.2"],["13/10/2020","1.86","705.2831","60835","734.8","716.2","716.2","729.5"],["14/10/2020","1.89","718.625","31559","744.1","741","729.5","743.3"],["15/10/2020","-0.07","718.1416","20762","743","742.7","743.3","742.8"],["18/10/2020","1.9","731.7735","44960","772.5","738","738","756.9"],["19/10/2020","0.71","736.9942","13188","770","756.7","756.9","762.3"],["20/10/2020","-6.26","690.8778","33806","773.3","708","762.3","714.6"],["21/10/2020","0.63","695.2283","21300","749.9","716.7","749.9","719.1"],["22/10/2020","2.63","713.5009","8044","776","737.8","776","738"],["25/10/2020","3.94","741.6349","3736","767.6","738","738","767.1"],["26/10/2020","-1.6","729.7432","14833","767.1","737.1","767.1","754.8"],["27/10/2020","0","729.7432","2363","754.8","754.8","754.8","754.8"],["28/10/2020","-1.7","717.3682","5832","743.7","738.8","754.8","742"],["29/10/2020","0.47","720.7519","2803","750.2","727.1","742","745.5"],["01/11/2020","-0.82","714.8545","17051","745","724.1","745.5","739.4"],["02/11/2020","0.47","718.2382","3826","745","739.2","739.4","742.9"],["03/11/2020","0","718.2382","1077","742.9","742.9","742.9","742.9"],["04/11/2020","1.83","731.3868","2542","756.5","756.5","742.9","756.5"],["05/11/2020","-3.46","706.0566","36647","754","719.4","756.5","730.3"],["08/11/2020","1.64","717.6582","563187","750","730.5","730.3","742.3"],["09/11/2020","-2.2","701.8993","53722","747","712.6","735.1","726"],["10/11/2020","-2.58","683.82","26384","726","700","726","707.3"],["11/11/2020","-0.28","681.8865","123982","719.8","705","707.3","705.3"],["12/11/2020","-0.71","677.0525","15910","701.5","700","705.3","700.3"],["15/11/2020","1.67","688.3641","6749","712","700.3","700.3","712"],["16/11/2020","1.59","699.2889","41971","731.1","715","712","723.3"],["17/11/2020","0.33","701.6093","4071","732.6","721.9","723.3","725.7"],["18/11/2020","-0.28","699.6756","24315","725.7","711.2","725.7","723.7"],["19/11/2020","-0.07","699.1923","13581","723.7","722.2","723.7","723.2"],["22/11/2020","1.7","711.0839","3001","749","723.2","723.2","735.5"],["23/11/2020","1.85","724.2324","249580","750.1","732.4","735.5","749.1"],["24/11/2020","8.76","787.6547","177809","820","759","759","814.7"],["25/11/2020","-0.76","781.6605","68598","819.9","805","814.7","808.5"],["26/11/2020","0.87","788.4282","75356","821.8","805","808.5","815.5"],["29/11/2020","0.06","788.9116","3362","816","816","815.5","816"],["30/11/2020","0.02","789.105","29897","820","809","820","816.2"],["01/12/2020","0.36","791.9086","5040710","820.7","816.1","820.7","819.1"],["02/12/2020","0.21","793.5523","13404","823.6","816","819.1","820.8"],["03/12/2020","-0.22","791.812","40277","838","815","820.8","819"],["06/12/2020","0.98","799.5465","58183","827","819","819","827"],["07/12/2020","5.42","842.8592","3099256","895","820","827","871.8"],["08/12/2020","-1.19","832.8045","15815","861.4","861.4","871.8","861.4"],["09/12/2020","1.79","847.6932","47255","908","859.2","861.4","876.8"],["10/12/2020","0.31","850.3036","67280","888.8","864","885.6","879.5"],["13/12/2020","0.82","857.2646","6198","887.7","879.8","879.5","886.7"],["14/12/2020","1.78","872.5401","42867","911","889.7","886.7","902.5"],["15/12/2020","3.56","903.5745","87914","948.9","900","902.5","934.6"],["16/12/2020","3.71","937.1226","33430","981","950.4","934.6","969.3"],["17/12/2020","-0.13","935.8657","7647","968","968","969.3","968"],["20/12/2020","0","935.8657","19554","968","968","968","968"],["21/12/2020","-1.84","918.6567","28857","965.4","940","968","950.2"],["22/12/2020","-0.2","916.8197","46343","960","938.9","950.2","948.3"],["23/12/2020","-0.96","908.0218","48752","962.1","933","948.3","939.2"],["24/12/2020","-0.89","899.9007","1961","931.2","929.2","939.2","930.8"],["27/12/2020","0.47","904.1546","48745","939.8","912.1","930.8","935.2"],["28/12/2020","3.03","931.5151","39978","977.9","902.8","935.2","963.5"],["29/12/2020","-0.09","930.645","28513","963.5","961.9","963.5","962.6"],["30/12/2020","2.13","950.4644","43069","990","973.2","962.6","983.1"],["31/12/2020","-1.21","938.9595","130445","984","916","916","971.2"],["03/01/2021","-0.78","931.6118","27636","971.2","951.7","971.2","963.6"],["04/01/2021","-4.48","889.8458","85077","953.9","906.1","963.6","920.4"],["05/01/2021","-1.55","876.0206","65667","954.3","891.5","920.4","906.1"],["06/01/2021","-0.43","872.25","90004","920","887.9","920","902.2"],["07/01/2021","-3.01","845.953","208475","941","875","902.2","875"],["10/01/2021","0.75","852.3339","22710","918.7","869.8","875.3","881.6"],["11/01/2021","1.37","864.0322","14773","909.9","881","881.6","893.7"],["12/01/2021","0.25","866.1592","75829","924.9","867.4","924.9","895.9"],["13/01/2021","-1.34","854.5576","9590","924.8","880","924.8","883.9"],["14/01/2021","3.48","884.335","37679","923","902","919.3","914.7"],["17/01/2021","-2.67","860.7451","33215","924.7","880","914.7","890.3"],["18/01/2021","1.75","875.8273","27558","918.8","890.3","890.3","905.9"],["19/01/2021","1.99","893.2297","52036","925.9","907.6","905.9","923.9"],["20/01/2021","0.17","894.7766","12560","928","923","923.9","925.5"],["21/01/2021","-3","867.8995","49521","925.5","889","925.5","897.7"],["24/01/2021","-2.36","847.4032","60946","896.9","870","897.7","876.5"],["25/01/2021","-3.22","820.1394","62000","878","833.6","878","848.3"],["26/01/2021","-0.58","815.4021","35399","850","837.3","848.6","843.4"],["27/01/2021","0.98","823.4265","24716","856.8","849.2","843.4","851.7"],["28/01/2021","1.74","837.7352","27400","877.9","851.7","851.7","866.5"],["31/01/2021","1.26","848.2733","4334","878","866.5","866.5","877.4"],["01/02/2021","1.25","858.9082","7658","889","877.4","877.4","888.4"],["02/02/2021","2.27","878.4376","10149","911.8","900","888.4","908.6"],["03/02/2021","-1.32","866.8359","24467","908.1","880.9","908.6","896.6"],["04/02/2021","-6.87","807.2809","143730","857.1","835","896.6","835"],["07/02/2021","1.9","822.6531","78224","861","835","835","850.9"],["08/02/2021","-1.12","813.4684","31518","850.9","833.9","850.9","841.4"],["09/02/2021","1.46","825.3601","50556","868","841.3","841.4","853.7"],["10/02/2021","0.57","830.0974","53372","881","837.6","853.7","858.6"],["11/02/2021","-2.04","813.1783","119735","887.1","825","858.6","841.1"],["14/02/2021","-2.22","795.0991","71208","841.1","819.8","841.1","822.4"],["15/02/2021","6.32","845.3729","5736","890","874.3","890","874.4"],["16/02/2021","-1.64","831.5476","12015","891.9","860","891.9","860.1"],["17/02/2021","3.08","857.1679","6153","906","875","906","886.6"],["18/02/2021","-3","831.4509","24674","886.9","860","886.9","860"],["21/02/2021","0","831.4509","9572","860","860","860","860"],["22/02/2021","-3.2","804.8639","14886","834.2","828.6","860","832.5"],["23/02/2021","0","804.8639","6618","832.5","832.3","832.5","832.5"],["24/02/2021","-3.74","774.7963","12830","832.5","801","832.5","801.4"],["25/02/2021","-0.01","774.6996","41353","801.4","800.2","801.4","801.3"],["28/02/2021","-0.29","772.476","7199","799","799","801.3","799"],["01/03/2021","0.03","772.6693","45914","799.3","799","799","799.2"],["02/03/2021","0","772.6693","10014","799.2","799.2","799.2","799.2"],["03/03/2021","0.1","773.4427","86466","807.2","799.2","799.2","800"],["04/03/2021","-0.31","771.0257","100945","800","784","800","797.5"],["07/03/2021","0.19","772.476","144810","800","785","797.5","799"],["08/03/2021","-2.27","754.9768","462951","850","751","799","780.9"],["09/03/2021","1.75","768.222","7215","804.3","780.9","780.9","794.6"],["10/03/2021","-0.72","762.7112","9128","794.6","786.3","794.6","788.9"],["11/03/2021","4.32","795.6792","7802","823","823","788.9","823"],["14/03/2021","0","795.6792","12189","823","822.8","823","823"],["15/03/2021","1.41","806.8942","18552","840","822.2","823","834.6"],["16/03/2021","7.43","866.8359","383805","919.9","887","834.6","896.6"],["17/03/2021","-2.59","844.4062","111169","926.2","869.8","874.2","873.4"],["18/03/2021","-1.85","828.7439","44861","873.1","850","873.4","857.2"],["21/03/2021","-1.89","813.0816","1177","857.2","828.1","857.2","841"],["22/03/2021","1.61","826.1336","30060","858","841","841","854.5"],["24/03/2021","0.63","831.3309","39453","854.3","840","842.4","847.7"],["25/03/2021","-0.73","825.2506","12790","842","841","847.7","841.5"],["29/03/2021","0","825.2506","4048","841.5","841.5","841.5","841.5"],["30/03/2021","-2.85","801.7141","15689","841","801","841.5","817.5"],["31/03/2021","-0.53","797.4971","95864","834","806","817.5","813.2"],["01/04/2021","3.79","827.7024","62639","856","813.2","813.2","844"],["04/04/2021","3.66","858.0057","46466","886","860","844","874.9"],["05/04/2021","1.25","868.6952","138357","912.9","874.9","874.9","885.8"],["06/04/2021","1.25","879.5809","84832","917.5","885.5","885.8","896.9"],["07/04/2021","3.4","909.4919","36384","952.9","896.6","896.9","927.4"],["08/04/2021","-0.42","905.6672","7268","934.1","901","927.4","923.5"],["11/04/2021","0.28","908.217","17688","930","923.5","923.5","926.1"],["12/04/2021","-0.45","904.0981","59508","932.9","903.1","926.1","921.9"],["13/04/2021","1.28","915.6703","24574","939.9","921.9","921.9","933.7"],["18/04/2021","1.78","931.9497","149168","951","933","935","950.3"],["19/04/2021","1.79","948.6214","223695","1000","927.9","950.3","967.3"],["20/04/2021","2.86","975.7866","151884","998","970","967.3","995"],["21/04/2021","-0.96","966.3719","14318","989.3","983.2","995","985.4"],["22/04/2021","-0.2","964.4105","30919","984.2","970","985.4","983.4"],["25/04/2021","0","964.4105","1446","983.4","983.4","983.4","983.4"],["26/04/2021","-0.08","963.626","67286","983.7","976.8","983.4","982.6"],["27/04/2021","1.01","973.3348","39780","996","982.3","982.6","992.5"],["28/04/2021","-0.76","965.9797","13563","985","984.9","992.5","985"],["29/04/2021","0","965.9797","50156","985","985","985","985"],["02/05/2021","0.14","967.3526","7635","988","985","985","986.4"],["03/05/2021","0.9","976.0808","53996","998","989.8","986.4","995.3"],["04/05/2021","-2.02","956.3689","51382","995.3","948.1","995.3","975.2"],["05/05/2021","-0.48","951.7596","56937","986.6","965","975.2","970.5"],["06/05/2021","-4.69","907.1383","131951","925","925","970.5","925"],["09/05/2021","0.16","908.6093","89686","931","926","926","926.5"],["10/05/2021","-1.95","890.8588","88886","981","902","981","908.4"],["11/05/2021","-0.61","885.465","20007","906.8","899.7","901.1","902.9"],["12/05/2021","-0.78","878.6002","44516","905.2","893","905.2","895.9"],["13/05/2021","6.84","938.7165","100536","979.9","900.3","941","957.2"],["18/05/2021","-3.27","908.0209","43862","945.1","918.8","957.2","925.9"],["19/05/2021","2.22","928.2231","12210","970.1","930","970.1","946.5"],["20/05/2021","1.67","943.718","4725","970.1","960","970.1","962.3"],["23/05/2021","14.31","1078.759","441996","1100","1035","1035","1100"],["24/05/2021","2.82","1109.1604","261966","1199","1058","1100","1131"],["25/05/2021","-2.74","1078.759","373389","1150","1077","1131","1100"],["26/05/2021","2.27","1103.2763","70215","1150","1064","1100","1125"],["27/05/2021","0.18","1105.2376","58120","1145","1070","1125","1127"],["30/05/2021","0.53","1111.1218","91098","1178","1083","1127","1133"],["31/05/2021","4.59","1162.1177","95486","1223","1134","1133","1185"],["01/06/2021","0","1162.1177","25335","1185","1185","1185","1185"],["02/06/2021","2.62","1192.519","273383","1285","1182","1185","1216"],["03/06/2021","-2.96","1157.2142","374016","1260","1180","1216","1180"],["06/06/2021","2.71","1188.5963","32298","1239","1180","1180","1212"],["07/06/2021","1.98","1212.1328","24160","1236","1212","1212","1236"],["08/06/2021","-1.94","1188.5963","10280","1236","1185","1236","1212"],["09/06/2021","0.58","1195.4611","18025","1220","1212","1212","1219"],["10/06/2021","1.97","1218.9977","127471","1295","1218","1219","1243"],["13/06/2021","-0.64","1211.1522","274248","1298","1200","1243","1235"],["14/06/2021","-2.59","1179.7701","36969","1235","1190","1235","1203"],["15/06/2021","-0.67","1171.9246","62532","1204","1184","1203","1195"],["16/06/2021","0.42","1176.828","36708","1200","1200","1195","1200"],["17/06/2021","-1.5","1159.1756","226671","1200","1166","1200","1182"],["20/06/2021","3.38","1198.4032","120750","1237","1163","1182","1222"],["21/06/2021","0.16","1200.3646","485944","1278","1166","1222","1224"],["22/06/2021","0.82","1210.1715","70631","1240","1217","1224","1234"],["23/06/2021","-1.86","1187.6156","50187","1221","1210","1234","1211"],["24/06/2021","-0.58","1180.7508","7335","1210","1190","1211","1204"],["27/06/2021","-0.25","1177.8087","51132","1205","1178","1204","1201"],["28/06/2021","0","1177.8087","4204","1201","1201","1201","1201"],["29/06/2021","-0.75","1168.9825","57151","1201","1180","1201","1192"],["30/06/2021","0.34","1172.9052","34864","1242","1179","1242","1196"],["01/07/2021","0","1172.9052","111539","1196","1196","1196","1196"],["04/07/2021","0","1172.9052","3456","1196","1196","1196","1196"],["05/07/2021","-1.25","1158.1949","23465","1196","1180","1196","1181"],["06/07/2021","0","1158.1949","54534","1182","1180","1181","1181"],["07/07/2021","0","1158.1949","32862","1182","1181","1181","1181"],["08/07/2021","-5.42","1095.4307","47578","1181","1112","1181","1117"],["11/07/2021","0.63","1102.2956","29945","1146","1114","1117","1124"],["12/07/2021","-0.09","1101.3149","27956","1136","1116","1124","1123"],["13/07/2021","-3.74","1060.1259","154925","1139","1067","1139","1081"],["14/07/2021","-0.56","1054.2418","48868","1084","1056","1081","1075"],["15/07/2021","-2.42","1028.7438","22483","1068","1025","1075","1049"],["19/07/2021","-4.8","979.317","55629","1049","995","1049","998.6"],["20/07/2021","-3.96","940.5798","115317","998.9","951","998.6","959.1"],["21/07/2021","2.45","963.626","82020","1013","959.1","959.1","982.6"],["22/07/2021","1.18","975.002","86280","1077","970","982.6","994.2"],["25/07/2021","6.12","1034.628","12377","1077","1040","1077","1055"],["26/07/2021","-4.74","985.5935","112996","1065","986.4","1065","1005"],["27/07/2021","0.7","992.4583","71664","1066","1000","1066","1012"],["28/07/2021","-0.99","982.6514","76794","1006","998.6","1012","1002"],["29/07/2021","1.5","997.3617","110893","1029","1013","1002","1017"],["01/08/2021","1.97","1016.9755","57794","1040","1017","1017","1037"],["02/08/2021","3.66","1054.2418","97783","1081","1037","1037","1075"],["03/08/2021","-2.14","1031.6859","97027","1085","1037","1075","1052"],["04/08/2021","-1.52","1015.9948","195825","1052","1024","1052","1036"],["05/08/2021","-1.74","998.3424","3274837","1037","1014","1036","1018"],["08/08/2021","8.25","1080.7204","524847","1110","1018","1018","1102"],["09/08/2021","-1.09","1068.9521","39759","1100","1084","1102","1090"],["10/08/2021","2.57","1096.4114","9234","1128","1115","1090","1118"],["11/08/2021","1.43","1112.1025","575124","1148","1119","1118","1134"],["12/08/2021","-3.26","1075.8169","63123","1135","1086","1134","1097"],["15/08/2021","5.2","1131.7163","338695","1185","1113","1160","1154"],["16/08/2021","-4.42","1081.7011","76677","1150","1100","1154","1103"],["17/08/2021","-1.99","1060.1259","154862","1106","1065","1103","1081"],["18/08/2021","0.46","1065.0293","218641","1091","1014","1091","1086"],["19/08/2021","-0.18","1063.068","78929","1087","1060","1086","1084"],["22/08/2021","-0.09","1062.0873","15959","1099","1080","1084","1083"],["23/08/2021","-0.28","1059.1452","101469","1082","1080","1083","1080"],["24/08/2021","0.74","1066.9907","32960","1102","1080","1080","1088"],["25/08/2021","-0.74","1059.1452","66069","1081","1080","1088","1080"],["26/08/2021","0.46","1064.0487","28638","1115","1080","1080","1085"],["29/08/2021","1.84","1083.6625","5348","1105","1105","1105","1105"],["30/08/2021","0.63","1090.5273","5693","1129","1101","1129","1112"],["31/08/2021","2.34","1116.0252","12318","1150","1134","1150","1138"],["01/09/2021","0","1116.0252","2959","1138","1138","1138","1138"],["02/09/2021","-4.75","1063.068","86944","1120","1074","1138","1084"],["05/09/2021","-0.28","1060.1259","41195","1081","1074","1084","1081"],["09/09/2021","-0.28","1057.1838","132809","1080","1066","1081","1078"],["12/09/2021","2.41","1082.6818","1977","1107","1078","1078","1104"],["13/09/2021","-0.09","1081.7011","87947","1104","1101","1104","1103"],["14/09/2021","-0.54","1075.8169","65450","1102","1083","1103","1097"],["19/09/2021","0","1075.8169","48166","1133","1077","1133","1097"],["22/09/2021","0.18","1077.7783","4122","1101","1097","1097","1099"],["23/09/2021","0.09","1078.759","45294","1101","1099","1099","1100"],["26/09/2021","0","1078.759","28567","1100","1100","1100","1100"],["29/09/2021","-0.27","1075.8169","144453","1100","1085","1100","1097"],["30/09/2021","-0.09","1074.8362","115413","1124","1091","1097","1096"],["03/10/2021","0","1074.8362","72775","1098","1096","1096","1096"],["04/10/2021","-0.91","1065.0293","110395","1097","1075","1096","1086"],["05/10/2021","0","1065.0293","93610","1092","1080","1086","1086"],["06/10/2021","0","1065.0293","9191","1093","1084","1086","1086"],["07/10/2021","-0.09","1064.0487","89344","1102","1076","1086","1085"],["10/10/2021","-2.4","1038.5507","27069","1074","1054","1085","1059"],["11/10/2021","-0.94","1028.7438","44554","1061","1039","1059","1049"],["12/10/2021","0","1028.7438","33881","1050","1048","1049","1049"],["13/10/2021","0.38","1032.6666","6434","1055","1049","1049","1053"],["14/10/2021","-0.57","1026.7824","94713","1053","995.1","1035","1047"],["17/10/2021","0.29","1029.7245","14322","1050","1050","1050","1050"],["18/10/2021","-0.1","1028.7438","35620","1060","1030","1050","1049"],["19/10/2021","0","1028.7438","16243","1050","1049","1049","1049"],["20/10/2021","1.05","1039.5314","2364","1060","1060","1049","1060"],["21/10/2021","-0.47","1034.628","80905","1060","1035","1060","1055"],["24/10/2021","-1.42","1019.9176","26547","1041","1034","1055","1040"],["25/10/2021","3.27","1053.2611","16709","1094","1060","1040","1074"],["26/10/2021","-1.21","1040.5121","176236","1074","1059","1074","1061"],["27/10/2021","-0.09","1039.5314","38923","1060","1060","1061","1060"],["28/10/2021","0","1039.5314","49931","1061","1060","1060","1060"],["31/10/2021","1.89","1059.1452","2192","1080","1080","1060","1080"],["01/11/2021","0","1059.1452","9534","1099","1077","1099","1080"],["02/11/2021","1.39","1073.8556","2376","1095","1095","1080","1095"],["03/11/2021","0.27","1076.7976","36336","1100","1078","1095","1098"],["04/11/2021","-2.46","1050.319","76307","1094","1059","1090","1071"],["07/11/2021","1.87","1069.9328","4821","1093","1071","1071","1091"],["08/11/2021","1.56","1086.6045","60925","1110","1091","1091","1108"],["09/11/2021","-0.18","1084.6431","141205","1119","1092","1108","1106"],["10/11/2021","-0.9","1074.8362","6075","1106","1092","1106","1096"],["11/11/2021","0","1074.8362","3978","1096","1096","1096","1096"],["14/11/2021","-0.27","1071.8942","59911","1095","1086","1096","1093"],["15/11/2021","1.1","1083.6625","110754","1130","1094","1093","1105"],["16/11/2021","2.53","1111.1218","42697","1150","1127","1105","1133"],["17/11/2021","0","1111.1218","6707","1133","1133","1133","1133"],["18/11/2021","1.5","1127.7935","26816","1160","1133","1133","1150"],["21/11/2021","-0.61","1120.9287","207318","1166","1125","1150","1143"],["22/11/2021","0.61","1127.7935","28283","1170","1142","1143","1150"],["23/11/2021","-2.43","1100.3342","36410","1130","1104","1150","1122"],["24/11/2021","-0.71","1092.4887","109269","1125","1108","1122","1114"],["25/11/2021","6.1","1159.1756","231314","1200","1128","1114","1182"],["28/11/2021","-0.25","1156.2335","38714","1185","1159","1185","1179"],["29/11/2021","0","1156.2335","3938","1214","1178","1214","1179"],["30/11/2021","-4.58","1103.2763","32415","1167","1104","1179","1125"],["01/12/2021","3.56","1142.5039","22243","1166","1165","1166","1165"],["02/12/2021","-4.12","1095.4307","138118","1142","1110","1165","1117"],["05/12/2021","0","1095.4307","3340","1117","1117","1117","1117"],["06/12/2021","0.45","1100.3342","227665","1139","1117","1117","1122"],["07/12/2021","3.74","1141.5232","30194","1166","1164","1166","1164"],["08/12/2021","0.95","1152.3108","166335","1200","1164","1164","1175"],["09/12/2021","-1.87","1130.7356","100821","1175","1151","1175","1153"],["12/12/2021","-1.99","1108.1797","23842","1153","1120","1153","1130"],["13/12/2021","3.1","1142.5039","5824","1178","1130","1130","1165"],["14/12/2021","1.03","1154.2721","2943","1177","1177","1165","1177"],["15/12/2021","0","1154.2721","9934","1177","1177","1177","1177"],["16/12/2021","1.95","1176.828","71811","1201","1198","1177","1200"],["19/12/2021","1","1188.5963","6569","1220","1200","1200","1212"],["20/12/2021","-1.32","1172.9052","3480","1212","1170","1212","1196"],["21/12/2021","-1.51","1155.2528","83777","1190","1150","1196","1178"],["22/12/2021","0.17","1157.2142","15058","1184","1179","1178","1180"],["23/12/2021","-0.85","1147.4073","79923","1170","1170","1180","1170"],["26/12/2021","0.94","1158.1949","132316","1200","1170","1170","1181"],["27/12/2021","3.47","1198.4032","6684","1222","1222","1181","1222"],["28/12/2021","-1.88","1175.8473","130405","1222","1189","1222","1199"],["29/12/2021","-0.83","1166.0404","68306","1200","1187","1199","1189"],["30/12/2021","0.67","1173.8859","23902","1198","1130","1189","1197"],["02/01/2022","0.67","1181.7315","5531","1205","1197","1197","1205"],["03/01/2022","-0.91","1170.9439","113122","1219","1193","1205","1194"],["04/01/2022","0.5","1176.828","7464","1200","1200","1194","1200"],["05/01/2022","0","1176.828","5232","1200","1200","1200","1200"],["06/01/2022","-3.83","1131.7163","144859","1196","1121","1200","1154"],["09/01/2022","0","1131.7163","32121","1207","1127","1207","1154"],["10/01/2022","-2.86","1099.3535","28966","1154","1106","1154","1121"],["11/01/2022","-1.78","1079.7397","21262","1118","1096","1121","1101"],["12/01/2022","2","1101.3149","78703","1155","1115","1101","1123"],["13/01/2022","0.62","1108.1797","275884","1136","1122","1123","1130"],["16/01/2022","-1.24","1094.45","43272","1132","1085","1130","1116"],["17/01/2022","0.36","1098.3728","4626","1120","1116","1116","1120"],["18/01/2022","1.79","1117.9866","3049501","1140","1120","1120","1140"],["19/01/2022","0","1117.9866","164705","1151","1100","1140","1140"],["20/01/2022","2.02","1140.5425","21090","1188","1141","1140","1163"],["23/01/2022","-2.24","1115.0445","30983","1163","1112","1163","1137"],["24/01/2022","-2.37","1088.5659","88584","1137","1092","1115","1110"],["25/01/2022","0.63","1095.4307","49058","1136","1099","1110","1117"],["26/01/2022","2.69","1124.8514","76803","1207","1117","1117","1147"],["27/01/2022","-1.05","1113.0832","14517","1135","1135","1147","1135"],["30/01/2022","0.97","1123.8707","77758","1147","1135","1135","1146"],["31/01/2022","1.05","1135.639","8288","1167","1146","1146","1158"],["01/02/2022","2.33","1162.1177","20912","1200","1180","1158","1185"],["02/02/2022","0.84","1171.9246","20458","1195","1195","1185","1195"],["03/02/2022","3.68","1215.0749","101097","1240","1196","1195","1239"],["06/02/2022","0.48","1220.9591","67485","1250","1220","1239","1245"],["07/02/2022","0.72","1229.7853","87369","1275","1245","1245","1254"],["08/02/2022","1.2","1244.4956","72279","1270","1260","1254","1269"],["09/02/2022","-2.05","1218.9977","84404","1269","1243","1269","1243"],["10/02/2022","0.4","1223.9011","71386","1257","1243","1243","1248"],["13/02/2022","0","1223.9011","1922","1248","1248","1248","1248"],["14/02/2022","0","1223.9011","7139","1248","1248","1248","1248"],["15/02/2022","2.32","1252.3411","115438","1300","1150","1150","1277"],["16/02/2022","3.37","1294.5108","48270","1339","1290","1277","1320"],["17/02/2022","-0.08","1293.5301","57385","1322","1282","1320","1319"],["20/02/2022","-1.36","1275.8777","25855","1320","1290","1319","1301"],["21/02/2022","2.38","1306.2791","18009","1332","1332","1301","1332"],["22/02/2022","2.85","1343.5453","20134","1374","1332","1332","1370"],["23/02/2022","0.73","1353.3522","36307","1399","1370","1370","1380"],["24/02/2022","-6.74","1262.148","13103","1380","1261","1380","1287"],["27/02/2022","1.17","1276.8584","74627","1356","1286","1287","1302"],["28/02/2022","0.31","1280.7811","90200","1323","1302","1302","1306"],["01/03/2022","1.61","1301.3756","23769","1330","1306","1306","1327"],["02/03/2022","-0.83","1290.588","42755","1366","1233","1327","1316"],["03/03/2022","0.08","1291.5687","152319","1350","1315","1316","1317"],["06/03/2022","0.99","1304.3177","8418","1340","1317","1317","1330"],["07/03/2022","-0.53","1297.4529","13307","1330","1316","1330","1323"],["08/03/2022","0.08","1298.4336","62202","1329","1321","1323","1324"],["09/03/2022","0","1298.4336","1608395","1324","1322","1324","1324"],["10/03/2022","-0.15","1296.4722","76064","1330","1308","1324","1322"],["13/03/2022","-3.93","1245.4763","6185","1270","1270","1322","1270"],["14/03/2022","-0.47","1239.5922","34675","1315","1244","1270","1264"],["15/03/2022","5.14","1303.337","14646","1360","1264","1264","1329"],["16/03/2022","0","1303.337","26124","1330","1329","1329","1329"],["20/03/2022","2.33","1333.7384","34120","1369","1333","1333","1360"],["21/03/2022","3.75","1383.7536","24303","1419","1360","1360","1411"],["22/03/2022","0","1383.7536","26583","1411","1411","1411","1411"],["23/03/2022","-4.54","1320.9894","338022","1411","1340","1411","1347"],["24/03/2022","1.93","1346.4874","23246","1374","1347","1347","1373"],["27/03/2022","-0.51","1339.6225","22310","1372","1323","1373","1366"],["28/03/2022","3.88","1391.5991","2121435","1450","1407","1420","1419"],["29/03/2022","2.18","1422.0005","40946","1450","1449","1419","1450"],["30/03/2022","1.97","1450","52069","1490","1450","1422","1450"],["31/03/2022","0","1450","33664","1450","1449","1450","1450"],["03/04/2022","-4.76","1381","59249","1390","1356","1450","1381"],["04/04/2022","2.1","1410","66144","1433","1370","1381","1410"],["05/04/2022","2.48","1445","33217","1447","1421","1410","1445"],["06/04/2022","0","1445","16690","1445","1445","1445","1445"],["07/04/2022","-4.22","1384","27362","1384","1384","1445","1384"],["10/04/2022","3.47","1432","7459","1436","1381","1384","1432"],["11/04/2022","-2.93","1390","96321","1432","1375","1432","1390"],["12/04/2022","0","1390","11384","1390","1390","1390","1390"],["13/04/2022","0","1390","13539","1390","1390","1390","1390"],["14/04/2022","0","1390","15638","1390","1390","1390","1390"],["17/04/2022","0","1390","4559","1390","1390","1390","1390"],["18/04/2022","0.07","1391","41560","1395","1390","1390","1391"],["19/04/2022","2.3","1423","10104","1430","1391","1391","1423"],["20/04/2022","1.05","1438","5824","1438","1438","1423","1438"],["24/04/2022","-1.25","1420","7995","1420","1420","1438","1420"],["25/04/2022","-1.41","1400","11494","1400","1400","1420","1400"],["26/04/2022","-3","1358","21738","1400","1341","1400","1358"],["27/04/2022","-1.03","1344","50807","1358","1335","1358","1344"],["28/04/2022","-2.6","1309","46922","1365","1280","1344","1309"],["01/05/2022","6.95","1400","9912","1400","1400","1400","1400"],["02/05/2022","-6","1316","52260","1394","1310","1400","1316"],["03/05/2022","3.8","1366","34241","1369","1361","1316","1366"],["08/05/2022","-5.2","1295","27817","1398","1270","1270","1295"],["09/05/2022","-5.02","1230","92446","1296","1225","1295","1230"],["10/05/2022","-0.73","1221","18745","1230","1218","1230","1221"],["11/05/2022","2.29","1249","4072","1249","1249","1221","1249"],["12/05/2022","8.49","1355","19370","1398","1188","1249","1355"],["15/05/2022","-0.22","1352","12247","1355","1345","1355","1352"],["16/05/2022","0","1352","176","1352","1352","1352","1352"],["17/05/2022","-4.07","1297","27372","1301","1290","1352","1297"],["18/05/2022","0.15","1299","108978","1301","1280","1297","1299"],["19/05/2022","-4.62","1239","133843","1346","1185","1299","1239"],["22/05/2022","10.25","1366","213297","1400","1280","1280","1366"],["23/05/2022","2.56","1401","170525","1445","1375","1366","1401"],["24/05/2022","0.14","1403","66945","1414","1362","1401","1403"],["25/05/2022","-1","1389","198439","1528","1320","1403","1389"],["26/05/2022","-2.52","1354","16322","1434","1322","1389","1354"],["29/05/2022","1.7","1377","63623","1385","1354","1354","1377"],["30/05/2022","3.12","1420","238576","1427","1380","1377","1420"],["31/05/2022","0.07","1421","11638","1424","1419","1420","1421"],["01/06/2022","0.49","1428","39677","1465","1421","1421","1428"],["02/06/2022","-2.66","1390","3016","1390","1390","1428","1390"],["06/06/2022","-0.29","1386","12418","1418","1370","1390","1386"],["07/06/2022","-5.34","1312","31717","1341","1303","1386","1312"],["08/06/2022","2.06","1339","80044","1380","1312","1312","1339"],["09/06/2022","0.07","1340","1701","1350","1310","1339","1340"],["12/06/2022","-0.3","1336","30096","1344","1310","1340","1336"],["13/06/2022","-4.04","1282","34765","1368","1275","1336","1282"],["14/06/2022","-1.01","1269","38007","1282","1263","1282","1269"],["15/06/2022","1.89","1293","14693654","1325","1282","1325","1293"],["16/06/2022","-0.31","1289","42338","1332","1245","1293","1289"],["19/06/2022","4.58","1348","516106","1350","1289","1289","1348"],["20/06/2022","1.41","1367","73519","1370","1341","1348","1367"],["21/06/2022","2.19","1397","212150","1400","1362","1369","1397"],["22/06/2022","0.21","1400","15568","1410","1387","1397","1400"],["23/06/2022","0","1400","54250","1400","1400","1400","1400"],["26/06/2022","-2.21","1369","71406","1400","1356","1400","1369"],["27/06/2022","-3.58","1320","63199","1369","1312","1369","1320"],["28/06/2022","1.59","1341","39768","1348","1320","1320","1341"],["29/06/2022","-0.07","1340","29087","1341","1338","1341","1340"],["30/06/2022","0.22","1343","2135","1343","1340","1340","1343"],["03/07/2022","1.27","1360","47493","1360","1343","1343","1360"],["04/07/2022","4.56","1422","3257","1426","1360","1360","1422"],["05/07/2022","-1.41","1402","9265","1419","1351","1422","1402"],["06/07/2022","-3.28","1356","2699","1402","1348","1402","1356"],["07/07/2022","-3.02","1315","271880","1356","1315","1356","1315"],["10/07/2022","0.68","1324","87565","1397","1275","1315","1324"],["11/07/2022","-0.38","1319","106242","1381","1270","1324","1319"],["12/07/2022","-1.44","1300","83128","1319","1300","1319","1300"],["13/07/2022","-0.23","1297","32825","1318","1276","1300","1297"],["14/07/2022","0.77","1307","23523","1320","1297","1297","1307"],["17/07/2022","4.44","1365","138144","1400","1307","1307","1365"],["18/07/2022","1.17","1381","18337","1391","1361","1365","1381"],["19/07/2022","1.16","1397","17432","1420","1378","1381","1397"],["20/07/2022","0","1397","15088","1397","1397","1397","1397"],["21/07/2022","1.5","1418","19638","1420","1384","1397","1418"],["24/07/2022","2.75","1457","11367","1471","1384","1418","1457"],["25/07/2022","-3.57","1405","19645","1500","1354","1457","1405"],["26/07/2022","-0.07","1404","6559","1449","1336","1405","1404"],["27/07/2022","1.42","1424","9457","1440","1341","1404","1424"],["28/07/2022","2.18","1455","38259","1500","1400","1424","1455"],["31/07/2022","2.47","1491","5711","1491","1491","1455","1491"],["01/08/2022","-5.43","1410","33076","1491","1315","1491","1410"],["02/08/2022","-4.04","1353","8107","1409","1342","1410","1353"],["03/08/2022","0.52","1360","26236","1380","1320","1353","1360"],["04/08/2022","5.15","1430","141889","1498","1360","1360","1430"],["08/08/2022","-0.21","1427","52409","1430","1400","1430","1427"],["09/08/2022","-0.21","1424","22661","1449","1401","1449","1424"],["10/08/2022","1.62","1447","39719","1494","1401","1424","1447"],["11/08/2022","5.74","1530","198024","1550","1502","1502","1530"],["14/08/2022","-0.92","1516","79764","1533","1501","1530","1516"],["15/08/2022","0","1516","2244","1540","1516","1540","1516"],["16/08/2022","-1.06","1500","152432","1516","1491","1516","1500"],["17/08/2022","1.53","1523","1995","1523","1523","1500","1523"],["18/08/2022","0","1523","1675","1523","1523","1523","1523"],["21/08/2022","-1.44","1501","45160","1514","1500","1523","1501"],["22/08/2022","1","1516","5563","1525","1475","1501","1516"],["23/08/2022","-1.12","1499","28309","1524","1467","1516","1499"],["24/08/2022","0.87","1512","1576","1523","1502","1499","1512"],["25/08/2022","-0.46","1505","62783","1523","1500","1512","1505"],["28/08/2022","0","1505","96835","1505","1504","1505","1505"],["29/08/2022","-0.07","1504","76130","1523","1473","1505","1504"],["30/08/2022","-0.27","1500","53752","1504","1499","1504","1500"],["31/08/2022","0.2","1503","61969","1547","1500","1500","1503"],["01/09/2022","-0.47","1496","60083","1503","1475","1503","1496"],["04/09/2022","-0.07","1495","64196","1496","1480","1496","1495"],["05/09/2022","0.74","1506","3359","1517","1476","1495","1506"],["06/09/2022","-1.59","1482","72618","1506","1475","1506","1482"],["07/09/2022","0.07","1483","119268","1550","1452","1550","1483"],["08/09/2022","-0.07","1482","7722","1490","1475","1483","1482"],["11/09/2022","0.54","1490","19147","1490","1490","1490","1490"],["12/09/2022","-1.54","1467","76238","1495","1450","1490","1467"],["13/09/2022","-1.3","1448","51595","1480","1444","1467","1448"],["14/09/2022","-1.66","1424","23264","1440","1407","1448","1424"],["15/09/2022","0.14","1426","33741","1460","1422","1424","1426"],["18/09/2022","-0.84","1414","72666","1496","1388","1496","1414"],["19/09/2022","-0.71","1404","12415","1442","1374","1442","1404"],["20/09/2022","-0.14","1402","34876","1410","1399","1404","1402"],["21/09/2022","6.35","1491","11574","1549","1372","1402","1491"],["22/09/2022","0.34","1496","38126","1500","1432","1491","1496"],["28/09/2022","0.27","1500","120782","1511","1494","1496","1500"],["29/09/2022","-1.27","1481","7774","1500","1455","1500","1481"],["02/10/2022","-5.2","1404","71613","1481","1398","1481","1404"],["03/10/2022","0.43","1410","1061","1450","1384","1404","1410"],["06/10/2022","-0.71","1400","14423","1410","1364","1410","1400"],["12/10/2022","-4.64","1355","3862","1355","1355","1421","1355"],["13/10/2022","1.99","1382","3814","1390","1355","1355","1382"],["18/10/2022","0.07","1383","2116","1383","1382","1382","1383"],["19/10/2022","5.21","1455","39506","1548","1345","1383","1455"],["20/10/2022","-0.62","1446","26541","1492","1401","1455","1446"],["23/10/2022","-2.56","1409","2649","1448","1400","1402","1409"],["24/10/2022","-0.71","1399","46789","1409","1398","1409","1399"],["25/10/2022","2.86","1439","74577","1448","1386","1448","1439"],["26/10/2022","-4.66","1372","44583","1439","1356","1439","1372"],["27/10/2022","0.22","1375","42749","1447","1351","1447","1375"],["30/10/2022","4.29","1434","19013","1448","1400","1443","1434"],["31/10/2022","0.77","1445","3396","1448","1427","1434","1445"],["02/11/2022","0.62","1454","7635","1519","1388","1445","1454"],["03/11/2022","-4.06","1395","111217","1498","1387","1454","1395"],["06/11/2022","0.79","1406","17451","1440","1395","1395","1406"],["07/11/2022","0.71","1416","16226","1500","1414","1500","1416"],["08/11/2022","0","1416","3243","1440","1416","1440","1416"],["09/11/2022","-1.55","1394","43913","1416","1361","1416","1394"],["10/11/2022","0.86","1406","38148","1437","1350","1394","1406"],["13/11/2022","1","1420","2087","1438","1378","1406","1420"],["14/11/2022","-1.27","1402","104031","1453","1372","1420","1402"],["15/11/2022","0.36","1407","67957","1500","1400","1500","1407"],["16/11/2022","0.85","1419","6812","1445","1368","1407","1419"],["17/11/2022","0.49","1426","15059","1495","1351","1419","1426"],["20/11/2022","0.84","1438","120772","1470","1426","1426","1438"],["21/11/2022","-2.29","1405","347277","1452","1401","1440","1405"],["22/11/2022","1.49","1426","6187","1470","1400","1405","1426"],["23/11/2022","-1.82","1400","142103","1457","1369","1426","1400"],["24/11/2022","0.93","1413","1069","1448","1401","1400","1413"],["27/11/2022","2.62","1450","12890","1492","1411","1413","1450"],["28/11/2022","0.97","1464","7596","1492","1372","1450","1464"],["29/11/2022","0","1464","54901","1464","1463","1464","1464"],["30/11/2022","1.02","1479","900","1500","1500","1500","1479"],["01/12/2022","2.91","1522","105984","1534","1450","1479","1522"],["04/12/2022","0.46","1529","39428","1538","1525","1538","1529"],["05/12/2022","0","1529","2049","1529","1529","1529","1529"],["06/12/2022","-5.23","1449","5507","1529","1400","1529","1449"],["07/12/2022","-9.45","1312","258689","1449","1312","1449","1312"],["08/12/2022","-0.84","1301","14715","1430","1260","1430","1301"],["11/12/2022","-2.46","1269","526523","1300","1256","1301","1269"],["12/12/2022","0.08","1270","40206","1319","1269","1269","1270"],["13/12/2022","7.87","1370","87200","1370","1270","1270","1370"],["14/12/2022","-3.21","1326","175604","1370","1302","1370","1326"],["15/12/2022","-4.52","1266","74838","1370","1255","1326","1266"],["18/12/2022","-5.29","1199","759303","1265","1184","1266","1199"],["19/12/2022","4.17","1249","462115","1298","1187","1250","1249"],["20/12/2022","-0.56","1242","2819","1297","1212","1297","1242"],["21/12/2022","0.32","1246","9207","1283","1210","1242","1246"],["22/12/2022","2.81","1281","24387","1340","1246","1246","1281"],["25/12/2022","1.56","1301","1065","1339","1283","1281","1301"],["26/12/2022","-3.61","1254","17663","1288","1250","1301","1254"],["27/12/2022","0.48","1260","597016","1349","1233","1254","1260"],["28/12/2022","5.87","1334","1389","1548","1260","1260","1334"],["29/12/2022","-0.75","1324","26434","1334","1306","1334","1324"],["01/01/2023","-0.38","1319","12270","1355","1302","1331","1319"],["02/01/2023","-1.36","1301","56614","1354","1271","1305","1301"],["03/01/2023","0.38","1306","6793","1307","1301","1301","1306"],["04/01/2023","-1.68","1284","2967","1306","1272","1306","1284"],["05/01/2023","-2.34","1254","24909","1284","1241","1284","1254"],["08/01/2023","0.24","1257","127603","1283","1252","1254","1257"],["09/01/2023","1.35","1274","1673","1283","1257","1257","1274"],["10/01/2023","-1.88","1250","5975","1274","1250","1274","1250"],["11/01/2023","1.12","1264","9660","1295","1250","1250","1264"],["12/01/2023","1.27","1280","3648","1285","1253","1264","1280"],["15/01/2023","1.8","1303","3895","1309","1262","1280","1303"],["16/01/2023","1.53","1323","25730","1329","1280","1303","1323"],["17/01/2023","-2.87","1285","23469","1323","1270","1323","1285"],["18/01/2023","1.63","1306","2376","1318","1260","1285","1306"],["19/01/2023","-1.07","1292","7845","1329","1279","1329","1292"],["22/01/2023","-0.23","1289","2591","1316","1270","1292","1289"],["23/01/2023","-1.4","1271","1184","1260","1260","1289","1271"],["24/01/2023","-0.08","1270","12355","1300","1251","1271","1270"],["25/01/2023","-1.34","1253","18599","1270","1230","1270","1253"],["26/01/2023","-2","1228","92883","1232","1210","1253","1228"],["29/01/2023","-3.01","1191","6230","1253","1188","1253","1191"],["30/01/2023","-0.76","1182","87428","1224","1133","1191","1182"],["31/01/2023","2.62","1213","2717","1220","1182","1182","1213"],["01/02/2023","1.98","1237","6841","1258","1237","1258","1237"],["02/02/2023","2.83","1272","90601","1275","1202","1237","1272"],["05/02/2023","-2.2","1244","9602","1359","1224","1272","1244"],["06/02/2023","-1.21","1229","49286","1330","1190","1330","1229"],["07/02/2023","-1.06","1216","34421","1229","1181","1181","1216"],["08/02/2023","0","1216","72783","1239","1216","1216","1216"],["09/02/2023","-0.08","1215","83804","1242","1198","1216","1215"],["12/02/2023","-2.63","1183","50009","1210","1150","1215","1183"],["13/02/2023","-1.27","1168","36400","1198","1140","1183","1168"],["14/02/2023","0","1168","112689","1194","1122","1168","1168"],["15/02/2023","-3.94","1122","30765","1184","1110","1168","1122"],["16/02/2023","-0.45","1117","25537","1249","1100","1122","1117"],["19/02/2023","-0.09","1116","210557","1180","1096","1117","1116"],["20/02/2023","-1.34","1101","9886","1133","1088","1116","1101"],["21/02/2023","-4.45","1052","113758","1101","1052","1101","1052"],["22/02/2023","-2.28","1028","23414","1082","1011","1050","1028"],["23/02/2023","-1.46","1013","60724","1019","985.2","1028","1013"],["26/02/2023","-2.44","988.3","18907","1047","982.5","1013","988.3"],["27/02/2023","-1.85","970","65271","990","966.8","988.3","970"],["28/02/2023","0.53","975.1","41690","999.8","970","970","975.1"],["01/03/2023","0.13","976.4","32993","982.6","975.1","975.1","976.4"],["02/03/2023","-0.74","969.2","24134","999.8","950","976.4","969.2"],["05/03/2023","-0.36","965.7","6325","969.2","965","969.2","965.7"],["06/03/2023","-0.22","963.6","283987","965.7","960","965.7","963.6"],["08/03/2023","-0.37","960","3907","963.6","960","963.6","960"],["09/03/2023","-0.71","953.2","5557","966","940","960","953.2"],["12/03/2023","-4.01","915","211135","940","915","953.2","915"],["13/03/2023","-1.22","903.8","18574","949.9","897.8","915","903.8"],["14/03/2023","0.08","904.5","27841","919.9","890","903.8","904.5"],["15/03/2023","0.03","904.8","13436","948.8","889.3","904.5","904.8"],["16/03/2023","-3.18","876","6290","889.2","875","904.8","876"],["19/03/2023","1.34","887.7","8851","890","876","876","887.7"],["20/03/2023","0.91","895.8","16841","908.4","888.6","887.7","895.8"],["21/03/2023","0.01","895.9","11163","900.9","890","897","895.9"],["22/03/2023","0.01","896","79056","925","891","895.9","896"],["23/03/2023","-9.43","811.5","896989","895","800","896","811.5"],["26/03/2023","-4.21","777.3","59532","811.5","777","811.5","777.3"],["27/03/2023","4.93","815.6","73324","823","777.3","777.3","815.6"],["28/03/2023","4.79","854.7","30000","902","821.5","815.6","854.7"],["29/03/2023","-0.92","846.8","317","812","812","854.7","846.8"],["30/03/2023","4.11","881.6","33720","888","846.8","846.8","881.6"],["02/04/2023","-0.57","876.6","14411","881.6","850.1","881.6","876.6"],["03/04/2023","0","876.6","438","876.6","876.6","876.6","876.6"],["04/04/2023","-0.15","875.3","40060","876.6","860.8","876","875.3"],["09/04/2023","-0.1","874.4","70902","877.8","860.1","875.3","874.4"],["10/04/2023","-0.1","873.5","20790","874.4","868","874.4","873.5"],["13/04/2023","0.41","811.2","67384","866","797","807.9","811.2"],["16/04/2023","-0.36","808.3","55000","811.2","801.3","811.2","808.3"],["17/04/2023","-2.77","785.9","76890","808.3","782","808.3","785.9"],["18/04/2023","-0.18","784.5","15392","786","780.2","785.9","784.5"],["19/04/2023","-0.24","782.6","30163","799.8","775.7","784.5","782.6"],["20/04/2023","-1.3","772.4","27530","793.1","760","782.6","772.4"],["23/04/2023","-1.39","761.7","85496","772.4","742.3","772.4","761.7"],["24/04/2023","-0.46","758.2","29008","761.7","750","761.7","758.2"],["27/04/2023","2.29","775.6","62479","780","744.1","758.2","775.6"],["30/04/2023","2.09","791.8","22171","810","777","789.9","791.8"],["01/05/2023","1.23","801.5","32372","809.9","791.9","800","801.5"],["02/05/2023","0.2","803.1","49112","810.1","796.4","801.5","803.1"],["03/05/2023","0.44","806.6","23907","819.8","803","803.1","806.6"],["04/05/2023","2.54","827.1","9114","830","804","806.6","827.1"],["07/05/2023","0.96","835","134074","835.1","827.1","827.1","835"],["08/05/2023","-0.16","833.7","117522","835","820.7","835","833.7"],["09/05/2023","-0.74","827.5","4369","833.7","812.9","833.7","827.5"],["10/05/2023","-0.87","820.3","597893","833.2","810","827.5","820.3"],["11/05/2023","1.56","833.1","34648","850","814.2","830","833.1"],["14/05/2023","0.12","834.1","13179","850","823","850","834.1"],["15/05/2023","1.7","848.3","32144","849","834.6","834.1","848.3"],["16/05/2023","1.54","861.4","10406","875.8","855","848.3","861.4"],["17/05/2023","0.06","861.9","54099","900","845.2","861.4","861.9"],["18/05/2023","1.54","875.2","11973","879.9","861.9","861.9","875.2"],["21/05/2023","2.02","892.9","25877","909.5","880","880","892.9"],["22/05/2023","1.4","905.4","250562","930","897.2","892.9","905.4"],["23/05/2023","-0.62","899.8","17133","906.6","888","906.6","899.8"],["24/05/2023","-0.64","894","167374","899.9","870.6","899.8","894"],["28/05/2023","0.39","897.5","16487","900.1","874.2","900","897.5"],["29/05/2023","-0.23","895.4","33740","899.8","888.7","897.5","895.4"],["30/05/2023","0.23","897.5","47884","900.1","894.7","895.4","897.5"],["31/05/2023","0.59","902.8","25720","909","897.5","897.5","902.8"],["01/06/2023","0.78","909.8","34335","910","902.8","902.8","909.8"],["04/06/2023","-3.03","882.2","16885","909.8","882","909.8","882.2"],["06/06/2023","0.01","883.8","4136","884","883.1","883.7","883.8"],["07/06/2023","0.29","886.4","74327","900.9","875.2","883.8","886.4"],["08/06/2023","-0.19","884.7","9130","888","880","886.4","884.7"],["11/06/2023","0.94","893","18477","897","884.7","884.7","893"],["12/06/2023","-0.69","886.8","102371","901.1","870.1","893","886.8"],["13/06/2023","-0.06","886.3","37079","890.5","884.3","886.8","886.3"],["14/06/2023","-1.13","876.3","29296","890.1","870.3","886.3","876.3"],["15/06/2023","0.1","877.2","40416","915","876.3","876.3","877.2"],["18/06/2023","-0.17","875.7","12112","884.7","866.3","877.2","875.7"],["19/06/2023","-1.61","861.6","26254","875.7","857","875.7","861.6"],["20/06/2023","0.56","866.4","12692","875","861.6","861.6","866.4"],["21/06/2023","-2.14","847.9","52230","866.4","840.5","866.4","847.9"],["22/06/2023","-0.38","844.7","15086","847.9","842.3","847.9","844.7"],["25/06/2023","-0.83","837.7","23113","844.7","835.4","844.7","837.7"],["26/06/2023","-0.66","832.2","296257","837.4","828.4","837.7","832.2"],["27/06/2023","-0.24","830.2","103018","845","829.9","845","830.2"],["28/06/2023","0.58","835","15590","836.3","830.2","830.2","835"],["02/07/2023","-0.3","836.8","13983","839.3","830.1","839.3","836.8"],["03/07/2023","-0.26","834.6","19563","836.8","830","836.8","834.6"],["04/07/2023","-0.52","830.3","2059","836.8","830","834.6","830.3"],["05/07/2023","-0.14","829.1","60860","830.3","822.1","830.3","829.1"],["06/07/2023","-0.95","821.2","36577","827.9","819.3","829.1","821.2"],["09/07/2023","-0.06","820.7","6320","821.2","815.8","821.2","820.7"],["10/07/2023","0","820.7","20165","820.7","820.7","820.7","820.7"],["11/07/2023","-0.3","818.2","12805","820.7","802.4","820.7","818.2"],["12/07/2023","1.1","827.2","7230","832.9","815","818.2","827.2"],["13/07/2023","-0.02","827","33743","830.6","822.3","827.2","827"],["16/07/2023","-1.89","811.4","69215","825","804.3","827","811.4"],["17/07/2023","-0.76","805.2","13914","808","795.2","811.4","805.2"],["18/07/2023","-0.02","805","24167","810.9","802","805.2","805"],["19/07/2023","0.43","808.5","148884","830","804","805","808.5"],["20/07/2023","3.27","834.9","29465","848","832.7","808.5","834.9"],["23/07/2023","-0.01","834.8","71240","845","830.8","834.9","834.8"],["24/07/2023","-1.8","819.8","520542","821","803.1","834.8","819.8"],["25/07/2023","-2.12","802.4","27250","805.8","796","819.8","802.4"],["26/07/2023","0.86","809.3","6167","818.9","802.4","802.4","809.3"],["30/07/2023","1.48","821.3","9395","829.9","808","809.3","821.3"],["31/07/2023","-1.6","808.2","2748","808.2","808.2","821.3","808.2"],["01/08/2023","-0.52","804","37402","808.2","802","808.2","804"],["02/08/2023","0.5","808","6383","810","804","804","808"],["03/08/2023","-4.58","771","169753","810.4","771","808","771"],["06/08/2023","4.44","805.2","4743","830","791.5","830","805.2"],["07/08/2023","-1.09","796.4","63190","805.2","786","805.2","796.4"],["08/08/2023","-3.34","769.8","127713","806","766.1","796.4","769.8"],["09/08/2023","0.9","776.7","274556","777","765","769.8","776.7"],["10/08/2023","-1.07","768.4","71286","785","750","776.7","768.4"],["13/08/2023","-2.1","752.3","4544","768.4","752.2","768.4","752.3"],["14/08/2023","0.47","755.8","63502","770","750.1","770","755.8"],["15/08/2023","0.37","758.6","11888","760","750","755.8","758.6"],["16/08/2023","1.82","772.4","8172","780.9","768","768","772.4"],["17/08/2023","0.97","779.9","22842","800","765.5","772.4","779.9"],["20/08/2023","0.44","783.3","7575","796.7","779.9","779.9","783.3"],["21/08/2023","-0.5","779.4","3125","790","774.3","783.3","779.4"],["22/08/2023","-0.28","777.2","2658","779.4","776.6","779.4","777.2"],["23/08/2023","0.94","784.5","4817","800","771.9","777.2","784.5"],["24/08/2023","1.26","794.4","3932","798","784.5","784.5","794.4"],["27/08/2023","-0.35","791.6","3966","795","775.1","794.4","791.6"],["28/08/2023","-0.85","784.9","12425","810","768.9","791.6","784.9"],["29/08/2023","-2.17","767.9","127535","783.2","767.1","784.9","767.9"],["30/08/2023","-0.23","766.1","26483","768.8","757","767.9","766.1"],["31/08/2023","-1.96","751.1","101838","766.1","749.9","766.1","751.1"],["03/09/2023","-0.03","750.9","11023","751.1","750","751.1","750.9"],["04/09/2023","-0.25","749","8059","750","739.4","750.9","749"],["05/09/2023","-0.53","745","982118","750","740","749","745"],["06/09/2023","1.97","759.7","8988","777.1","745","745","759.7"],["07/09/2023","-0.04","759.4","4420","767.8","750.1","759.7","759.4"],["10/09/2023","1.26","769","38647","788","749.3","759.4","769"],["11/09/2023","0.73","774.6","7235","780","769","769","774.6"],["12/09/2023","-0.15","773.4","11516","785","749.8","774.6","773.4"],["13/09/2023","0","773.4","0","773.4","773.4","773.4","773.4"],["14/09/2023","0.69","778.7","18728","780","772.3","773.4","778.7"],["18/09/2023","-0.72","773.1","1776","778.7","772","778.7","773.1"],["19/09/2023","1.72","786.4","2878","788.3","773.1","773.1","786.4"],["20/09/2023","-1.44","775.1","4441","789.9","774.6","786.4","775.1"],["21/09/2023","-0.84","768.6","12905","770","756.2","775.1","768.6"],["26/09/2023","-0.13","767.6","11483","768.9","753.2","768.6","767.6"],["27/09/2023","-1.22","758.2","8932","767.6","756","767.6","758.2"],["28/09/2023","0.16","759.4","40195","764.7","758.2","758.2","759.4"],["01/10/2023","-4.32","726.6","50772","759.4","705","759.4","726.6"],["02/10/2023","2.9","747.7","2198","770","729.8","726.6","747.7"],["03/10/2023","0.82","753.8","12037","769.9","738","747.7","753.8"],["04/10/2023","3","776.4","3944","784.9","745.1","753.8","776.4"],["05/10/2023","0.12","777.3","61431","780","752.7","776.4","777.3"],["08/10/2023","-7.2","721.3","8930","738.4","708.2","777.3","721.3"],["09/10/2023","-1.95","707.2","32423","734.9","690","721.3","707.2"],["10/10/2023","0.81","712.9","10807","722","702.1","707.2","712.9"],["11/10/2023","-0.29","710.8","22917","740","710","712.9","710.8"],["12/10/2023","2.83","730.9","3479","731","710.8","710.8","730.9"],["15/10/2023","-2.16","715.1","15325","730.2","705","730.9","715.1"],["16/10/2023","0.6","719.4","8453","723","715.1","715.1","719.4"],["17/10/2023","0","719.4","1446","719.4","719.4","719.4","719.4"],["18/10/2023","-2.92","698.4","1377","692","692","719.4","698.4"],["19/10/2023","1.66","710","1974","714.9","698.4","698.4","710"],["22/10/2023","-2.3","693.7","20421","696.3","680.6","710","693.7"],["23/10/2023","-5.15","658","4356","658","658","693.7","658"],["24/10/2023","-0.38","655.5","30342","663.1","650","658","655.5"],["25/10/2023","-0.99","649","13130","650","624","655.5","649"],["26/10/2023","-2.93","630","17613","630.6","623","623","630"],["29/10/2023","1.13","637.1","8989","641.8","621.1","630","637.1"],["30/10/2023","2.51","653.1","4467","655","637.1","637.1","653.1"],["31/10/2023","-2.28","638.2","52615","678","625","678","638.2"],["01/11/2023","-6.41","597.3","183987","638.2","581.2","638.2","597.3"],["02/11/2023","3.6","618.8","140411","627.8","596.1","597.3","618.8"],["05/11/2023","1.7","629.3","147259","650","618.8","618.8","629.3"],["06/11/2023","0.13","630.1","288618","640.5","629.3","629.3","630.1"],["07/11/2023","0.38","632.5","9254","644","631.2","630.1","632.5"],["08/11/2023","2.61","649","49671","649","648.8","632.5","649"],["09/11/2023","0.03","649.2","14048","650","649","649","649.2"],["12/11/2023","-0.62","645.2","2645","649.2","635","649.2","645.2"],["13/11/2023","-1.01","638.7","1057","645.2","633","645.2","638.7"],["14/11/2023","0.16","639.7","45429","649","638","638.7","639.7"],["15/11/2023","-0.56","636.1","13944","649.5","635","639.7","636.1"],["16/11/2023","2.08","649.3","98783","663","636.1","636.1","649.3"],["19/11/2023","1.63","659.9","51355","667.8","649.3","649.3","659.9"],["20/11/2023","1.59","670.4","59921","684.8","650","659.9","670.4"],["21/11/2023","3.4","693.2","75888","702.2","688.8","670.4","693.2"],["22/11/2023","4.85","726.8","54477","739","707.2","693.2","726.8"],["23/11/2023","-0.11","726","4218","726","725.9","726.8","726"],["26/11/2023","0.12","726.9","5314","732","719.2","726","726.9"],["27/11/2023","-1.77","714","34659","726.9","712","726.9","714"],["28/11/2023","0.04","714.3","10478","721.2","712","714","714.3"],["29/11/2023","0.91","720.8","31434","721.9","708","714.3","720.8"],["30/11/2023","-1.64","709","30793","720.8","702","720.8","709"],["03/12/2023","0","709","49800","709","708.8","709","709"],["04/12/2023","-0.79","703.4","7140","706.9","702","709","703.4"],["05/12/2023","0.3","705.5","14152","714","701.2","703.4","705.5"],["06/12/2023","0.75","710.8","7172","710.8","705.5","705.5","710.8"],["07/12/2023","0.49","714.3","3950","715","710.8","710.8","714.3"],["10/12/2023","-0.01","714.2","1471","714.2","714.2","714.3","714.2"],["11/12/2023","-0.91","707.7","13036","710","707","714.2","707.7"],["12/12/2023","-0.81","702","15079","710","690.1","700","702"],["13/12/2023","-5.09","666.3","168889","702","662.1","702","666.3"],["14/12/2023","4.82","698.4","68152","700","666.3","666.3","698.4"],["17/12/2023","0.76","703.7","29701","713.5","700","698.4","703.7"],["18/12/2023","2.13","718.7","55915","720","703.7","703.7","718.7"],["19/12/2023","3.53","744.1","70977","769.9","718.7","718.7","744.1"],["20/12/2023","5.83","787.5","15435","800","761.9","744.1","787.5"],["21/12/2023","-0.11","786.6","14120","799","780.1","787.5","786.6"],["24/12/2023","0.92","793.8","115836","798","786.5","786.6","793.8"],["25/12/2023","-1.73","780.1","169366","799.8","760.3","793.8","780.1"],["26/12/2023","-1.82","765.9","9613","772.7","755","780.1","765.9"],["27/12/2023","-1.42","755","63667","765.5","747.6","765.9","755"],["28/12/2023","0.93","762","75312","770","750","765.5","762"],["31/12/2023","1.9","776.5","21027","799.9","757.6","762","776.5"],["01/01/2024","2.85","798.6","22847","799.9","776.5","776.5","798.6"],["02/01/2024","3.19","824.1","83580","849.9","797.4","798.6","824.1"],["03/01/2024","1.06","832.8","20470","848.9","830","824.1","832.8"],["04/01/2024","0.62","838","57277","850","810.1","832.8","838"],["07/01/2024","0","838","1735","838","838","838","838"],["08/01/2024","-2.7","815.4","21127","825.2","810","838","815.4"],["09/01/2024","-1.89","800","3912","800","800","815.4","800"],["10/01/2024","0.15","801.2","66872","814","800","800","801.2"],["11/01/2024","3.06","825.7","5887","837","801.2","801.2","825.7"],["14/01/2024","0.52","830","61206","830","825.7","825.7","830"],["15/01/2024","0.35","832.9","39369","850.8","810.1","830","832.9"],["16/01/2024","0","832.9","125","832.9","832.9","832.9","832.9"],["17/01/2024","-1.7","818.7","116647","820.4","800.1","832.9","818.7"],["18/01/2024","0.02","818.9","25942","822.6","818.6","818.7","818.9"],["21/01/2024","1.58","831.8","3128","832","818.9","818.9","831.8"],["22/01/2024","-0.1","831","5293","831","831","831.8","831"],["23/01/2024","0","831","5260","831","831","831","831"],["24/01/2024","-3.61","801","142005","822.4","800","831","801"],["25/01/2024","-0.1","800.2","97290","808","800","801","800.2"],["28/01/2024","0.94","807.7","18253","810","800.2","800.2","807.7"],["29/01/2024","2.23","825.7","13046","830.9","808","807.7","825.7"],["30/01/2024","-0.12","824.7","6944","827.9","822.4","825.7","824.7"],["31/01/2024","-0.38","821.6","29709","827.6","814","824.7","821.6"],["01/02/2024","-2.98","797.1","33461","824.8","796.2","821.6","797.1"],["04/02/2024","0","797.1","40860","797.2","797","797.1","797.1"],["05/02/2024","2.58","817.7","6574","818","797.1","797.1","817.7"],["06/02/2024","2.19","835.6","112755","840.2","817.7","817.7","835.6"],["07/02/2024","2.62","857.5","27879","882","845.9","849.9","857.5"],["08/02/2024","1.56","870.9","3362","872.6","864.4","857.5","870.9"],["11/02/2024","0.38","874.2","33718","875.1","861","870.9","874.2"],["12/02/2024","-0.86","866.7","1590","873.2","860","874.2","866.7"],["13/02/2024","0.75","873.2","28073","876.3","858","866.7","873.2"],["14/02/2024","0.66","879","19461","883.8","866","873.2","879"],["15/02/2024","1.37","891","16903","900","879","879","891"],["18/02/2024","-0.56","886","24533","891","885","891","886"],["19/02/2024","0.12","887.1","9714","890","886","886","887.1"],["20/02/2024","-0.19","885.4","1673","885","885","887.1","885.4"],["21/02/2024","-0.38","882","15417","882","882","885.4","882"],["22/02/2024","0","882","1861","882","882","882","882"],["25/02/2024","-1.44","869.3","8398","880","855.4","882","869.3"],["26/02/2024","-0.06","868.8","7507","869.3","868","869.3","868.8"],["28/02/2024","0.31","871.5","6205","878.9","860.1","868.8","871.5"],["29/02/2024","-0.08","870.8","13445","871.5","870","871.5","870.8"],["03/03/2024","4.12","906.7","60095","910","870.8","870.8","906.7"],["04/03/2024","-1.94","889.1","11114","905","870.1","906.7","889.1"],["05/03/2024","-1.86","872.6","10087","889.9","870","889.1","872.6"],["06/03/2024","0","872.6","3412","872.6","872.6","872.6","872.6"],["07/03/2024","0","872.6","707","872.6","872.6","872.6","872.6"],["10/03/2024","0","872.6","1579","872.6","872.6","872.6","872.6"],["11/03/2024","-0.73","866.2","16996","875","860","872.6","866.2"],["12/03/2024","-5.2","821.2","3539","866.2","819","866.2","821.2"],["13/03/2024","0","821.2","2932","821.2","821.2","821.2","821.2"],["14/03/2024","4.76","860.3","5274","864.2","858.6","860","860.3"],["17/03/2024","0.74","866.7","31391","880.7","853","860.3","866.7"],["18/03/2024","0","866.7","3735","866.7","866.7","866.7","866.7"],["19/03/2024","0","866.7","919","866.7","866.7","866.7","866.7"],["20/03/2024","1.74","881.8","8765","900","866.7","866.7","881.8"],["21/03/2024","4.11","918","22876","925","881.8","881.8","918"],["25/03/2024","-1.29","906.2","22102","920","896.2","918","906.2"],["26/03/2024","-2.52","883.4","38081","905","864","905","883.4"],["27/03/2024","-2.2","864","245996","880","863.4","880","864"],["28/03/2024","-2.04","846.4","76119","859","842.9","864","846.4"],["31/03/2024","4.72","852","3272","855.9","839.9","839.9","852"],["01/04/2024","2.28","871.4","6431","889.7","866.6","852","871.4"],["02/04/2024","-3.57","840.3","22579","850.1","839.9","871.4","840.3"],["03/04/2024","0","840.3","605","840.3","840.3","840.3","840.3"],["04/04/2024","0","840.3","2571","840.3","840.3","840.3","840.3"],["07/04/2024","4.62","879.1","3789","882.3","840.3","840.3","879.1"],["08/04/2024","-0.77","872.3","6926","879.1","860","879.1","872.3"],["09/04/2024","-3.93","838","4827","838","838","872.3","838"],["10/04/2024","0.05","838.4","34946","852.3","818.1","838","838.4"],["11/04/2024","0.54","842.9","8690","847","834.6","838.4","842.9"],["14/04/2024","-4.57","804.4","445288","842.9","804","842.9","804.4"],["15/04/2024","-2.2","786.7","811041","805","785","804.4","786.7"],["16/04/2024","-1.13","777.8","8183","786.7","770.1","786.7","777.8"],["17/04/2024","-0.77","771.8","22027","777.8","767.7","777.8","771.8"],["18/04/2024","2.07","787.8","23894","790.4","771.8","771.8","787.8"],["21/04/2024","5.53","831.4","5678","839","799.9","799.9","831.4"],["24/04/2024","1.7","845.5","15497","880","831.4","831.4","845.5"],["25/04/2024","-0.02","845.3","15646","847.2","816","845.5","845.3"],["30/04/2024","3.48","874.7","26015","899.9","845.3","845.3","874.7"],["01/05/2024","-2.39","853.8","44838","865.1","853.8","874.7","853.8"],["02/05/2024","-0.56","849","79802","853.8","839","853.8","849"],["05/05/2024","-0.49","844.8","2636","878","836.1","849","844.8"],["06/05/2024","1.28","855.6","7162","875.7","844.8","844.8","855.6"],["07/05/2024","2.29","875.2","4175","877.9","855.6","855.6","875.2"],["08/05/2024","0.73","881.6","23284","882.5","875.2","875.2","881.6"],["09/05/2024","-1.59","867.6","876","881.6","845","881.6","867.6"],["12/05/2024","-6.36","812.4","14982","858","802","867.6","812.4"],["15/05/2024","0.37","815.4","19154","835.5","812.4","812.4","815.4"],["16/05/2024","0.47","819.2","16114","854.8","815.4","815.4","819.2"],["19/05/2024","0.1","820","2829","820.1","819.2","819.2","820"],["20/05/2024","1.7","833.9","94938","834.4","820","820","833.9"],["21/05/2024","0.14","835.1","17904","840.1","833.9","833.9","835.1"],["22/05/2024","2.98","860","66349","877.7","840","835.1","860"],["23/05/2024","1.72","874.8","11740","878","860.1","860","874.8"],["26/05/2024","-1.94","857.8","9324","857.8","857.8","874.8","857.8"],["27/05/2024","0.76","864.3","13155","883.3","857.8","857.8","864.3"],["28/05/2024","-1.31","853","5135","877.5","850.4","864.3","853"],["29/05/2024","-0.94","845","1261365","895","840.3","853","845"],["30/05/2024","4.99","887.2","60308","887.8","845","845","887.2"],["02/06/2024","1.58","901.2","30804","918.7","884.9","887.2","901.2"],["03/06/2024","1.22","912.2","7371","915.1","910","910","912.2"],["04/06/2024","0.49","916.7","7655","926.9","912.2","912.2","916.7"],["05/06/2024","-0.52","911.9","59729","988.1","910","916.7","911.9"],["06/06/2024","-0.56","906.8","25773","910","900","911.9","906.8"],["09/06/2024","0.57","912","3538","914.8","895.2","906.8","912"],["10/06/2024","-0.14","910.7","10911","912","900","912","910.7"],["13/06/2024","-1.16","900.1","22556","900.2","900","910.7","900.1"],["16/06/2024","-0.68","894","18603","895","868.2","900.1","894"],["17/06/2024","-0.06","893.5","22561","894","890","893.9","893.5"],["18/06/2024","-2.85","868","230884","903.1","832.3","870.1","868"],["19/06/2024","2.13","886.5","4681","899.9","857.1","868","886.5"],["20/06/2024","-5.25","840","2596","840","840","886.5","840"],["23/06/2024","0.02","840.2","32265","860","825.5","840","840.2"],["24/06/2024","-1.06","831.3","22004","840.2","817.3","840.2","831.3"],["25/06/2024","0.47","835.2","483","847.9","831.3","831.3","835.2"],["26/06/2024","0.17","836.6","2376","848","820.1","835.2","836.6"],["27/06/2024","-1.21","826.5","1909","836.6","821","836.6","826.5"],["01/07/2024","-0.14","837","8445","837","837","838.2","837"],["02/07/2024","-0.61","831.9","16571","837","811.1","837","831.9"],["03/07/2024","-1.33","820.8","14692","843","811.1","831.9","820.8"],["04/07/2024","2.28","839.5","5037","860.2","820.2","820.8","839.5"],["07/07/2024","1.25","850","104908","868.1","831.1","839.5","850"],["08/07/2024","-1.02","841.3","1416","850","829.6","850","841.3"],["09/07/2024","0.27","843.6","2362","865.9","827","841.3","843.6"],["10/07/2024","-1.47","831.2","1396","843.6","822.5","843.6","831.2"],["11/07/2024","0.14","832.4","62885","859.8","820.9","831.2","832.4"],["14/07/2024","0.31","835","10170","835","835","832.4","835"],["15/07/2024","0.59","839.9","28840","840","835","835","839.9"],["16/07/2024","1.96","856.4","78529","858","849.5","839.9","856.4"],["17/07/2024","0.5","860.7","38946","899","851.6","856.4","860.7"],["18/07/2024","0.12","861.7","8126","873.6","860.7","860.7","861.7"],["21/07/2024","-0.27","859.4","5500","871.8","850","861.7","859.4"],["22/07/2024","1.38","871.3","1962","878.9","853.7","859.4","871.3"],["23/07/2024","0.14","872.5","12878","888","850","871.3","872.5"],["24/07/2024","0.36","875.6","4273","884.9","848.5","872.5","875.6"],["25/07/2024","0.91","883.6","16453","929.3","875.6","875.6","883.6"],["28/07/2024","0.67","889.5","7152","929","871","883.6","889.5"],["29/07/2024","-0.44","885.6","9946","927.4","870.1","889.5","885.6"],["30/07/2024","1.98","903.1","1167","919","885.6","885.6","903.1"],["31/07/2024","-2.67","879","47450","884","855","903.1","879"],["01/08/2024","-1.72","863.9","32846","879","840.1","879","863.9"],["04/08/2024","3.39","893.2","2528","900","863.9","863.9","893.2"],["05/08/2024","-5.84","841","13431","841","841","893.2","841"],["06/08/2024","0.84","848.1","12712","887.1","840.1","841","848.1"],["07/08/2024","0.61","853.3","30166","884.7","842.2","848.1","853.3"],["08/08/2024","0.2","855","8182","855.1","852.9","853.3","855"],["11/08/2024","-1.65","840.9","54472","882","840","840","840.9"],["12/08/2024","0.54","845.4","5926","865.9","840.1","840.9","845.4"],["14/08/2024","0.37","848.5","17675","874.1","840.1","840.1","848.5"],["15/08/2024","1.43","860.6","2565","879.9","848.1","848.5","860.6"],["18/08/2024","-0.05","860.2","17470","860.7","860","860.6","860.2"],["19/08/2024","0","860.2","506451","860.2","860.2","860.2","860.2"],["20/08/2024","2.41","880.9","11663","885","865","860.2","880.9"],["21/08/2024","0.05","881.3","15785","882","870","880.9","881.3"],["22/08/2024","-2.24","861.6","11261","867.3","842","881.3","861.6"],["25/08/2024","1.97","878.6","1581","885","880","861.6","878.6"],["26/08/2024","0.89","886.4","20326","887","886","878.6","886.4"],["27/08/2024","0","886.4","98","886.4","886.4","886.4","886.4"],["28/08/2024","0.09","887.2","60985","896","863","886.4","887.2"],["29/08/2024","0","887.2","4294","887.2","887.2","887.2","887.2"],["01/09/2024","-0.63","881.6","75127","882","872.1","887.2","881.6"],["02/09/2024","-0.11","880.6","7212","884.5","861.3","881.6","880.6"],["03/09/2024","-1.17","870.3","21149","872.3","863.8","880.6","870.3"],["04/09/2024","-0.22","868.4","15405","874.6","860.1","870.3","868.4"],["05/09/2024","0.52","872.9","18296","873.4","872.8","868.4","872.9"],["10/09/2024","-0.25","878.1","42367","880.5","861.1","880.3","878.1"],["11/09/2024","-0.36","874.9","2388","878.1","866","878.1","874.9"],["12/09/2024","2.87","900","55919","900","874.9","874.9","900"],["15/09/2024","1.24","911.2","2962","950","890.1","900","911.2"],["16/09/2024","0.11","912.2","166","924.8","911.2","911.2","912.2"],["17/09/2024","-0.41","908.5","4670","908.6","908.5","912.2","908.5"],["18/09/2024","-1.29","896.8","2977","908.5","882.6","908.5","896.8"],["19/09/2024","1.46","909.9","12766","932.6","880","896.8","909.9"],["22/09/2024","-0.55","904.9","15093","936.8","873.6","909.9","904.9"],["23/09/2024","-0.5","900.4","16820","904.9","899.7","899.7","900.4"],["24/09/2024","2.7","924.7","4281","939.7","900.4","900.4","924.7"],["25/09/2024","1.47","938.3","14140","938.4","900.1","924.7","938.3"],["26/09/2024","0","938.3","1980","938.3","938.3","938.3","938.3"],["29/09/2024","0.13","939.5","13454","940","916.2","938.3","939.5"],["30/09/2024","-1.44","926","106154","939.5","920","939.5","926"],["01/10/2024","2.35","947.8","2654","959","925.9","925.9","947.8"],["06/10/2024","-0.07","947.1","11801","950","940","947.8","947.1"],["07/10/2024","0.63","953.1","31911","964.8","947.1","947.1","953.1"],["08/10/2024","0.89","961.6","9559","970","951.6","953.1","961.6"],["09/10/2024","0.87","970","9894","970","961.6","961.6","970"],["10/10/2024","-1.73","953.2","3765","970","953.2","970","953.2"],["13/10/2024","0.03","953.5","10556","958","953.1","953.2","953.5"],["14/10/2024","1.71","969.8","4888","994.3","969","953.5","969.8"],["15/10/2024","0.69","976.5","7763","977","975.7","969.8","976.5"],["20/10/2024","-2.07","956.3","39709","982.6","953.1","976.5","956.3"],["21/10/2024","0.63","962.3","1811","963.3","963.3","956.3","962.3"],["22/10/2024","0","962.3","77","962.3","962.3","962.3","962.3"],["27/10/2024","0.8","970","5849","970","970","962.3","970"],["28/10/2024","0.37","973.6","17048","982.7","970","970","973.6"],["29/10/2024","1.62","989.4","8449","993.5","973.6","973.6","989.4"],["30/10/2024","9.56","1084","115166","1100","999","989.4","1084"],["31/10/2024","1.66","1102","36543","1110","1084","1084","1102"],["03/11/2024","0.09","1103","25701","1110","1099","1102","1103"],["04/11/2024","-3.99","1059","38900","1123","1016","1103","1059"],["05/11/2024","-0.85","1050","73095","1076","1049","1059","1050"],["06/11/2024","-2.95","1019","128863","1019","1019","1050","1019"],["07/11/2024","-2.85","990","37452","990","990","1019","990"],["10/11/2024","0","990","1099","990","990","990","990"],["11/11/2024","2.83","1018","10446","1045","990","990","1018"],["12/11/2024","3.14","1050","19759","1050","1049","1018","1050"],["13/11/2024","8.48","1139","2062","1139","1139","1050","1139"],["14/11/2024","7.99","1230","147266","1252","1200","1139","1230"],["17/11/2024","1.87","1253","88955","1289","1238","1230","1253"],["18/11/2024","-6.94","1166","141307","1288","1100","1253","1166"],["19/11/2024","1.89","1188","8943","1238","1165","1166","1188"],["20/11/2024","0.25","1191","11686","1194","1142","1188","1191"],["21/11/2024","4.53","1245","14742","1248","1191","1191","1245"],["24/11/2024","0.32","1249","7494","1249","1245","1245","1249"],["25/11/2024","-0.08","1248","160453","1253","1200","1249","1248"],["26/11/2024","0.8","1258","107771","1300","1247","1248","1258"],["27/11/2024","3.1","1297","10982","1299","1295","1258","1297"],["28/11/2024","0.23","1300","362442","1309","1290","1297","1300"],["01/12/2024","3.85","1350","183223","1350","1299","1300","1350"],["02/12/2024","0.44","1356","834474","1427","1325","1350","1356"],["03/12/2024","-0.44","1350","198701","1388","1311","1321","1350"],["04/12/2024","-1.63","1328","157355","1360","1323","1350","1328"],["05/12/2024","-1.05","1314","136563","1352","1309","1328","1314"],["08/12/2024","4.19","1369","76216","1440","1314","1314","1369"],["09/12/2024","0.51","1376","96564","1399","1369","1369","1376"],["10/12/2024","2.62","1412","39000","1430","1400","1376","1412"],["11/12/2024","-2.48","1377","66277","1412","1350","1412","1377"],["12/12/2024","3.34","1423","282293","1431","1369","1377","1423"],["15/12/2024","-2.88","1382","195873","1465","1352","1423","1382"],["16/12/2024","2.17","1412","49370","1412","1382","1382","1412"],["17/12/2024","-0.07","1411","15329","1412","1411","1412","1411"],["18/12/2024","-2.41","1377","49093","1434","1328","1411","1377"],["19/12/2024","-0.07","1376","12726","1377","1365","1377","1376"],["22/12/2024","1.74","1400","64213","1400","1376","1376","1400"],["23/12/2024","0","1400","63812","1400","1400","1400","1400"],["24/12/2024","0.21","1403","76095","1426","1399","1400","1403"],["25/12/2024","0.43","1409","9921","1434","1380","1403","1409"],["26/12/2024","-0.99","1395","8706","1409","1390","1409","1395"],["29/12/2024","-1.43","1375","63208","1400","1325","1395","1375"],["30/12/2024","-0.29","1371","124090","1382","1320","1354","1371"],["31/12/2024","0.58","1379","209352","1411","1345","1371","1379"],["01/01/2025","-0.51","1372","39944","1388","1367","1379","1372"],["02/01/2025","1.97","1399","117418","1400","1399","1372","1399"],["05/01/2025","2.5","1434","20208","1458","1399","1399","1434"],["06/01/2025","1.12","1450","747491","1459","1434","1434","1450"],["07/01/2025","-0.97","1436","30463","1460","1420","1450","1436"],["08/01/2025","-0.21","1433","26122","1445","1402","1436","1433"],["09/01/2025","0.49","1440","42733","1445","1397","1433","1440"],["12/01/2025","0.42","1446","38171","1467","1392","1440","1446"],["13/01/2025","0.9","1459","45308","1476","1446","1446","1459"],["14/01/2025","-0.21","1456","170257","1471","1442","1459","1456"],["15/01/2025","0.07","1457","55830","1497","1425","1456","1457"],["16/01/2025","2.06","1487","55326","1499","1457","1457","1487"],["19/01/2025","2.35","1522","61874","1522","1487","1487","1522"],["20/01/2025","0.92","1536","22945","1540","1510","1522","1536"],["21/01/2025","-2.21","1502","17467","1550","1500","1550","1502"],["22/01/2025","-0.2","1499","14710","1502","1492","1502","1499"],["23/01/2025","-1.33","1479","68687","1503","1468","1499","1479"],["26/01/2025","0.14","1481","10427","1486","1465","1479","1481"],["27/01/2025","-3.38","1431","20191","1475","1420","1481","1431"],["28/01/2025","-1.68","1407","57760","1429","1390","1431","1407"],["29/01/2025","-1","1393","17400","1407","1350","1407","1393"],["30/01/2025","0.5","1400","95665","1404","1388","1393","1400"],["02/02/2025","-0.14","1398","32613","1410","1393","1400","1398"],["03/02/2025","-0.36","1393","19138","1398","1378","1398","1393"],["04/02/2025","1.79","1418","67372","1435","1388","1393","1418"],["05/02/2025","0.85","1430","28336","1435","1418","1418","1430"],["06/02/2025","-0.07","1429","110061","1434","1405","1430","1429"],["09/02/2025","-2.1","1399","27617","1435","1390","1435","1399"],["10/02/2025","1.22","1416","24352","1435","1399","1399","1416"],["11/02/2025","-0.14","1414","24387","1430","1373","1416","1414"],["12/02/2025","-0.21","1411","10259","1414","1406","1414","1411"],["13/02/2025","1.63","1434","231374","1450","1411","1411","1434"],["16/02/2025","2.16","1465","38099","1499","1434","1434","1465"],["17/02/2025","3.82","1521","30232","1528","1465","1465","1521"],["18/02/2025","3.62","1576","199137","1582","1521","1521","1576"],["19/02/2025","-1.27","1556","73828","1592","1535","1576","1556"],["20/02/2025","0.58","1565","35802","1609","1528","1556","1565"],["23/02/2025","2.43","1603","12388","1607","1555","1565","1603"],["24/02/2025","-0.62","1593","8951","1614","1585","1603","1593"],["25/02/2025","0.13","1595","5056","1595","1595","1593","1595"],["26/02/2025","-0.31","1590","26296","1595","1578","1595","1590"],["27/02/2025","1.19","1609","27227","1611","1590","1590","1609"],["02/03/2025","-0.62","1599","42405","1613","1538","1609","1599"],["03/03/2025","-0.06","1598","11201","1599","1597","1599","1598"],["04/03/2025","0","1598","256","1598","1598","1598","1598"],["05/03/2025","0.75","1610","11721","1610","1610","1598","1610"],["06/03/2025","0","1610","10256","1610","1610","1610","1610"],["09/03/2025","1.93","1641","126835","1644","1610","1610","1641"],["10/03/2025","-3.47","1584","14749","1610","1578","1641","1584"],["11/03/2025","-1.64","1558","39610","1584","1513","1584","1558"],["12/03/2025","2.82","1602","14163","1610","1558","1558","1602"],["13/03/2025","0.25","1606","6426","1610","1597","1602","1606"],["17/03/2025","-1.11","1600","6576","1600","1600","1618","1600"],["18/03/2025","-3.13","1550","3302","1550","1550","1600","1550"],["19/03/2025","-1.74","1523","5223","1550","1510","1550","1523"],["20/03/2025","-1.25","1504","66271","1523","1481","1523","1504"],["23/03/2025","-6.05","1413","101063","1501","1365","1504","1413"],["24/03/2025","0.85","1425","67210","1500","1413","1413","1425"],["25/03/2025","0.98","1439","2605","1439","1439","1425","1439"],["26/03/2025","-0.21","1436","27509","1440","1401","1439","1436"],["30/03/2025","0","1479","547","1479","1479","1479","1479"],["31/03/2025","-1.83","1392","29629","1417","1390","1418","1392"],["01/04/2025","-2.08","1363","17198","1392","1353","1392","1363"],["02/04/2025","-1.98","1336","22446","1363","1324","1363","1336"],["03/04/2025","2.62","1371","8513","1374","1323","1336","1371"],["06/04/2025","-6.35","1284","243777","1371","1280","1371","1284"],["07/04/2025","-5.69","1211","117854","1284","1198","1284","1211"],["08/04/2025","5.78","1281","125920","1284","1231","1211","1281"],["09/04/2025","2.97","1319","11713","1344","1280","1281","1319"],["10/04/2025","3.56","1366","156802","1387","1350","1350","1366"],["14/04/2025","9.22","1492","13365","1492","1377","1366","1492"],["15/04/2025","0.54","1500","126165","1500","1492","1492","1500"],["16/04/2025","0.33","1505","128150","1507","1496","1500","1505"],["17/04/2025","0.07","1506","723","1507","1505","1505","1506"],["20/04/2025","0.07","1507","67628","1507","1500","1506","1507"],["21/04/2025","-0.46","1500","17865","1507","1500","1507","1500"],["22/04/2025","-4.27","1436","163668","1507","1426","1500","1436"],["23/04/2025","0.35","1441","121961","1497","1371","1436","1441"],["24/04/2025","0","1441","12263","1441","1441","1441","1441"],["27/04/2025","1.32","1460","29579","1460","1448","1441","1460"],["28/04/2025","-2.19","1428","43227","1506","1401","1460","1428"],["29/04/2025","0","1428","7511","1428","1428","1428","1428"],["04/05/2025","-0.77","1417","15217","1482","1390","1428","1417"],["05/05/2025","4.45","1480","32220","1482","1478","1417","1480"],["06/05/2025","1.35","1500","134207","1500","1478","1480","1500"],["07/05/2025","0.4","1506","43693","1509","1500","1500","1506"],["08/05/2025","0","1506","32407","1506","1505","1506","1506"],["11/05/2025","0","1506","7108","1506","1504","1506","1506"],["12/05/2025","0.07","1507","7248","1512","1506","1506","1507"],["13/05/2025","0","1507","6782","1507","1507","1507","1507"],["14/05/2025","0.53","1515","40372","1552","1507","1507","1515"],["15/05/2025","0","1515","6818","1515","1515","1515","1515"],["18/05/2025","3.37","1566","17163","1575","1507","1515","1566"],["19/05/2025","1.09","1583","23694","1619","1575","1566","1583"],["20/05/2025","-5.43","1497","21968","1552","1470","1583","1497"],["21/05/2025","-5.28","1418","55434","1450","1408","1497","1418"],["22/05/2025","-2.33","1385","2908","1411","1375","1418","1385"],["25/05/2025","1.3","1403","20080","1410","1351","1385","1403"],["26/05/2025","1.43","1423","104772","1460","1421","1424","1423"],["27/05/2025","1.48","1444","7754","1444","1444","1423","1444"],["28/05/2025","1.87","1471","17429","1471","1444","1444","1471"],["29/05/2025","0.48","1478","22373","1480","1475","1471","1478"],["03/06/2025","0","1478","21505","1478","1478","1478","1478"],["04/06/2025","0","1478","2187","1478","1478","1478","1478"],["05/06/2025","1.08","1494","7903","1494","1494","1478","1494"],["08/06/2025","0","1494","5468","1494","1494","1494","1494"],["09/06/2025","-3.21","1446","87721","1494","1390","1494","1446"],["10/06/2025","2.01","1475","6667","1475","1475","1446","1475"],["11/06/2025","-0.07","1474","4319","1474","1474","1475","1474"],["12/06/2025","-4.61","1406","82382","1467","1405","1474","1406"],["15/06/2025","0.36","1411","8887","1442","1406","1406","1411"],["16/06/2025","9.57","1546","248213","1600","1405","1411","1546"],["17/06/2025","0.26","1550","242696","1588","1441","1546","1550"],["18/06/2025","1.03","1566","24098","1569","1550","1550","1566"],["19/06/2025","-0.38","1560","27814","1566","1559","1566","1560"],["22/06/2025","2.88","1605","802095","1637","1560","1560","1605"],["23/06/2025","2.99","1653","987142","1689","1605","1605","1653"],["24/06/2025","3.45","1710","417823","1727","1699","1699","1710"],["25/06/2025","3.33","1767","230216","1789","1725","1710","1767"],["26/06/2025","-0.68","1755","65406","1780","1660","1767","1755"],["29/06/2025","2.22","1794","32051","1809","1755","1755","1794"],["30/06/2025","-0.22","1790","74440","1793","1725","1794","1790"],["01/07/2025","-0.45","1782","119475","1799","1750","1790","1782"],["02/07/2025","1.8","1814","55592","1860","1799","1782","1814"],["03/07/2025","0.17","1817","227208","1868","1796","1814","1817"],["06/07/2025","-0.28","1812","49532","1839","1766","1817","1812"],["07/07/2025","0.77","1826","52111","1838","1764","1812","1826"],["08/07/2025","0.71","1839","31911","1885","1801","1826","1839"],["09/07/2025","0.11","1841","22979","1898","1840","1839","1841"],["10/07/2025","-1.79","1808","53711","1841","1800","1841","1808"],["13/07/2025","0","1808","25402","1808","1808","1808","1808"],["14/07/2025","-1.38","1783","31858","1811","1751","1808","1783"],["15/07/2025","1.96","1818","98576","1828","1783","1783","1818"],["16/07/2025","-0.77","1804","82257","1836","1748","1818","1804"],["17/07/2025","-0.67","1792","77479","1839","1769","1804","1792"],["20/07/2025","1.28","1815","16194","1823","1792","1792","1815"],["21/07/2025","-2.04","1778","57094","1824","1765","1815","1778"],["22/07/2025","0.51","1787","28656","1804","1771","1778","1787"],["23/07/2025","-0.73","1774","56902","1800","1763","1787","1774"],["24/07/2025","0.11","1776","54156","1790","1754","1774","1776"],["27/07/2025","-1.18","1755","60784","1771","1735","1776","1755"],["28/07/2025","-0.23","1751","13871","1758","1742","1755","1751"],["29/07/2025","0.8","1765","40188","1765","1751","1751","1765"],["30/07/2025","-0.28","1760","14590","1760","1760","1760","1760"],["31/07/2025","-0.23","1756","11642","1756","1755","1760","1756"],["04/08/2025","-3.64","1692","36455","1749","1684","1756","1692"],["05/08/2025","-4.79","1611","14016","1753","1600","1692","1611"],["06/08/2025","-1.92","1580","11348","1605","1560","1611","1580"],["07/08/2025","-3.48","1525","177217","1624","1513","1580","1525"],["10/08/2025","-4.66","1454","115907","1520","1450","1525","1454"],["11/08/2025","-1.79","1428","12034","1455","1407","1454","1428"],["12/08/2025","-2.52","1392","53864","1472","1386","1428","1392"],["13/08/2025","1.94","1419","8076","1464","1392","1392","1419"],["14/08/2025","1.06","1434","43530","1476","1419","1419","1434"],["17/08/2025","3.28","1481","50431","1514","1434","1434","1481"],["18/08/2025","-0.88","1468","5947","1496","1452","1481","1468"],["19/08/2025","1.7","1493","19987","1500","1460","1468","1493"],["20/08/2025","-2.34","1458","33520","1497","1433","1493","1458"],["21/08/2025","-1.71","1433","15119","1472","1427","1458","1433"],["24/08/2025","-2.65","1395","46218","1434","1385","1433","1395"],["25/08/2025","-1.43","1375","39802","1450","1366","1395","1375"],["26/08/2025","0.65","1384","73667","1450","1358","1450","1384"],["27/08/2025","-2.96","1343","22581","1443","1318","1384","1343"],["28/08/2025","0.07","1344","19344","1402","1341","1343","1344"],["31/08/2025","8.78","1462","117804","1504","1277","1344","1462"],["01/09/2025","1.37","1482","146130","1485","1461","1462","1482"],["02/09/2025","-4.05","1422","5290","1422","1422","1482","1422"],["03/09/2025","0.42","1428","24229","1480","1421","1422","1428"],["04/09/2025","3.29","1475","162644","1480","1424","1428","1475"],["07/09/2025","-0.07","1474","8697","1474","1474","1475","1474"],["08/09/2025","-3.39","1424","5711","1474","1423","1474","1424"],["09/09/2025","4","1481","2888","1483","1424","1424","1481"],["10/09/2025","0","1481","40728","1481","1481","1481","1481"],["11/09/2025","-3.58","1428","146328","1480","1422","1481","1428"],["14/09/2025","-4.55","1363","3176","1363","1363","1428","1363"],["15/09/2025","1.91","1389","11985","1424","1363","1363","1389"],["16/09/2025","-4.46","1327","19446","1389","1322","1389","1327"],["17/09/2025","-2.86","1289","17431","1332","1280","1327","1289"],["18/09/2025","-3.26","1247","190358","1303","1240","1289","1247"],["21/09/2025","-1.76","1225","4506","1240","1223","1247","1225"],["25/09/2025","-0.08","1224","41674","1240","1220","1225","1224"],["28/09/2025","0.82","1234","6540","1255","1224","1224","1234"],["29/09/2025","4.38","1288","99267","1298","1240","1234","1288"],["30/09/2025","4.97","1352","98857","1400","1294","1288","1352"],["05/10/2025","3.25","1396","21010","1450","1334","1352","1396"],["08/10/2025","1.36","1415","100212","1435","1335","1396","1415"],["09/10/2025","5.65","1495","42972","1506","1485","1415","1495"],["12/10/2025","1.54","1518","14115","1520","1495","1495","1518"],["15/10/2025","-2.04","1487","109567","1548","1475","1518","1487"],["16/10/2025","0.67","1497","69249","1539","1480","1487","1497"],["19/10/2025","0.8","1509","40348","1542","1496","1497","1509"],["20/10/2025","2.32","1544","19774","1544","1509","1509","1544"],["21/10/2025","-2.85","1500","6660","1500","1500","1544","1500"],["22/10/2025","0","1500","8820","1500","1500","1500","1500"],["23/10/2025","1.13","1517","30532","1524","1450","1500","1517"],["26/10/2025","1.91","1546","12194","1550","1525","1517","1546"],["27/10/2025","-1.68","1520","76730","1520","1520","1546","1520"],["28/10/2025","1.18","1538","10427","1539","1520","1520","1538"],["29/10/2025","0.07","1539","38027","1540","1524","1538","1539"],["30/10/2025","0.19","1542","66838","1548","1539","1539","1542"],["02/11/2025","-0.06","1541","21836","1542","1540","1542","1541"],["03/11/2025","-2.79","1498","224442","1530","1488","1541","1498"],["04/11/2025","0.13","1500","18191","1508","1496","1498","1500"],["05/11/2025","-0.4","1494","85989","1499","1489","1500","1494"],["06/11/2025","3.68","1549","159491","1549","1406","1494","1549"],["09/11/2025","0.77","1561","2950","1561","1561","1549","1561"],["10/11/2025","1.15","1579","13137","1579","1561","1561","1579"],["11/11/2025","-1.14","1561","19995","1610","1497","1579","1561"],["12/11/2025","-0.45","1554","22552","1561","1499","1561","1554"],["13/11/2025","0.19","1557","31426","1598","1540","1554","1557"],["16/11/2025","-0.71","1546","155656","1546","1499","1557","1546"],["17/11/2025","-4.08","1483","193752","1515","1481","1546","1483"],["18/11/2025","-2.49","1446","32884","1463","1431","1483","1446"],["19/11/2025","2.97","1489","15043","1490","1446","1446","1489"],["20/11/2025","0","1489","66124","1493","1480","1489","1489"],["23/11/2025","1.01","1504","7025","1514","1489","1489","1504"],["24/11/2025","0.4","1510","26386","1514","1504","1514","1510"],["25/11/2025","0","1510","11144","1510","1510","1510","1510"],["26/11/2025","4.24","1574","12292","1574","1510","1510","1574"],["27/11/2025","-0.57","1565","9418","1574","1564","1574","1565"],["30/11/2025","0","1565","15459","1566","1560","1565","1565"],["01/12/2025","0.06","1566","13388","1566","1565","1565","1566"],["02/12/2025","-1.92","1536","14455","1566","1534","1566","1536"],["03/12/2025","0.2","1539","40044","1539","1536","1536","1539"],["04/12/2025","0.45","1546","33002","1561","1539","1539","1546"],["07/12/2025","0","1546","16773","1546","1545","1546","1546"],["08/12/2025","0.06","1547","13412","1547","1547","1546","1547"],["09/12/2025","-0.06","1546","7667","1548","1521","1547","1546"],["10/12/2025","-0.06","1545","5700","1547","1524","1546","1545"],["11/12/2025","0","1545","5577","1545","1545","1545","1545"],["14/12/2025","0","1545","3121","1545","1545","1545","1545"],["15/12/2025","-0.52","1537","16236","1545","1530","1545","1537"],["16/12/2025","0","1537","5810","1537","1537","1537","1537"],["17/12/2025","-1.04","1521","15699","1538","1478","1537","1521"],["18/12/2025","-1.84","1493","16249","1500","1476","1521","1493"],["21/12/2025","3.48","1545","5840","1545","1545","1493","1545"],["22/12/2025","-0.06","1544","37803","1545","1543","1545","1544"],["23/12/2025","-1.04","1528","41036","1544","1490","1544","1528"],["24/12/2025","1.05","1544","33206","1545","1528","1528","1544"],["25/12/2025","-0.13","1542","24065","1544","1529","1544","1542"],["28/12/2025","0","1542","6075","1542","1542","1542","1542"],["29/12/2025","-0.39","1536","21642","1542","1530","1542","1536"],["30/12/2025","0.59","1545","21053","1547","1536","1536","1545"],["31/12/2025","0","1545","83754","1545","1545","1545","1545"],["01/01/2026","-0.19","1542","22432","1544","1539","1545","1542"],["05/01/2026","2.79","1585","86318","1613","1542","1542","1585"],["06/01/2026","1.01","1601","84134","1608","1527","1585","1601"],["07/01/2026","0.5","1609","30973","1609","1601","1601","1609"],["08/01/2026","0","1609","32622","1609","1608","1609","1609"],["12/01/2026","-1.06","1589","79025","1625","1540","1606","1589"],["13/01/2026","0.94","1604","71441","1613","1589","1589","1604"],["14/01/2026","3.87","1666","18627","1678","1604","1604","1666"],["15/01/2026","0.9","1681","31213","1699","1660","1666","1681"],["19/01/2026","0","1689","13242","1689","1689","1689","1689"],["20/01/2026","-5.21","1601","36551","1689","1557","1689","1601"],["21/01/2026","-4.87","1523","31216","1601","1517","1601","1523"],["22/01/2026","-0.39","1517","34651","1554","1476","1523","1517"],["26/01/2026","-4.64","1438","43259","1508","1415","1508","1438"],["27/01/2026","-0.63","1429","26945","1438","1420","1438","1429"],["28/01/2026","0.91","1442","20904","1447","1430","1429","1442"],["29/01/2026","4.09","1501","5794","1506","1442","1442","1501"],["02/02/2026","-1.71","1441","35561","1466","1427","1466","1441"],["03/02/2026","1.11","1457","77510","1466","1444","1466","1457"],["04/02/2026","-1.92","1429","21608","1500","1422","1457","1429"],["05/02/2026","-0.84","1417","210230","1417","1354","1429","1417"],["09/02/2026","0.2","1468","13942","1468","1460","1465","1468"],["10/02/2026","0.14","1470","23282","1470","1466","1468","1470"],["11/02/2026","-1.29","1451","19017","1470","1446","1470","1451"],["12/02/2026","-0.55","1443","45954","1469","1405","1451","1443"],["16/02/2026","4.18","1447","32563","1470","1420","1389","1447"],["17/02/2026","0.83","1459","27301","1469","1409","1447","1459"],["18/02/2026","0.48","1466","25717","1470","1375","1459","1466"],["19/02/2026","0","1466","9969","1466","1466","1466","1466"],["23/02/2026","-5.32","1388","336725","1466","1385","1466","1388"],["24/02/2026","0.43","1394","18405","1399","1351","1388","1394"],["25/02/2026","4.45","1456","8677","1468","1365","1394","1456"],["26/02/2026","0","1456","4528","1456","1456","1456","1456"],["02/03/2026","4.14","1483","55545","1498","1415","1424","1483"],["04/03/2026","3.71","1538","35906","1545","1521","1483","1538"],["05/03/2026","6.24","1634","138452","1636","1538","1538","1634"],["09/03/2026","-3.79","1572","40596","1589","1510","1634","1572"],["10/03/2026","0.32","1577","27295","1595","1534","1572","1577"],["11/03/2026","-1.71","1550","18213","1576","1515","1577","1550"],["12/03/2026","-1.03","1534","25553","1589","1465","1550","1534"],["16/03/2026","4.5","1603","22583","1604","1602","1534","1603"],["17/03/2026","-0.12","1601","17189","1603","1590","1603","1601"],["18/03/2026","-0.12","1599","31793","1603","1588","1601","1599"],["19/03/2026","-0.25","1595","33072","1600","1581","1599","1595"],["23/03/2026","0","1600","24992","1600","1600","1600","1600"],["24/03/2026","0.06","1601","39148","1603","1557","1600","1601"],["25/03/2026","0.06","1602","33438","1604","1601","1601","1602"],["26/03/2026","0.12","1604","22970","1605","1590","1602","1604"],["30/03/2026","0","1600","64","1600","1600","1600","1600"],["31/03/2026","-0.25","1596","14472","1599","1530","1600","1596"],["06/04/2026","0","1618","15581","1618","1618","1618","1618"],["09/04/2026","-1.67","1591","48518","1615","1546","1618","1591"],["13/04/2026","0.87","1615","75216","1616","1600","1601","1615"],["14/04/2026","-2.85","1569","58705","1615","1535","1615","1569"],["15/04/2026","1.85","1598","36546","1613","1569","1569","1598"],["16/04/2026","0.81","1611","24374","1611","1603","1598","1611"],["20/04/2026","0.06","1612","58951","1612","1611","1611","1612"],["23/04/2026","0.06","1613","65384","1613","1612","1612","1613"],["27/04/2026","-0.12","1630","58555","1632","1532","1632","1630"],["28/04/2026","-1.04","1613","30220","1630","1565","1630","1613"],["29/04/2026","0.37","1619","25262","1622","1545","1613","1619"],["30/04/2026","-3.52","1562","158966","1619","1500","1619","1562"],["04/05/2026","1.49","1638","33398","1638","1614","1614","1638"],["05/05/2026","1.22","1658","49741","1660","1655","1638","1658"],["06/05/2026","-0.48","1650","47372","1650","1650","1658","1650"],["07/05/2026","0.79","1663","133045","1668","1649","1650","1663"],["11/05/2026","0.18","1668","81557","1669","1605","1665","1668"],["12/05/2026","0","1668","26037","1668","1668","1668","1668"],["13/05/2026","0","1668","17197","1668","1668","1668","1668"],["14/05/2026","0","1668","6338","1668","1668","1668","1668"],["18/05/2026","-1.44","1644","131146","1660","1596","1668","1644"],["19/05/2026","0","1644","3567","1644","1644","1644","1644"],["20/05/2026","-2.25","1607","10734","1644","1563","1644","1607"],["25/05/2026","-0.56","1598","31487","1665","1581","1607","1598"],["26/05/2026","0","1598","35556","1598","1598","1598","1598"],["27/05/2026","-4.94","1519","83674","1664","1513","1598","1519"],["28/05/2026","5","1595","10383","1595","1595","1519","1595"],["01/06/2026","-7.35","1500","11130","1500","1500","1619","1500"],["02/06/2026","0","1500","17850","1537","1490","1500","1500"],["03/06/2026","-1","1485","14646","1500","1469","1500","1485"],["04/06/2026","-3.77","1429","13644","1485","1386","1485","1429"],["08/06/2026","0.98","1443","10489","1483","1350","1429","1443"],["09/06/2026","2.56","1480","11763","1482","1479","1443","1480"],["10/06/2026","-2.57","1442","43511","1478","1394","1480","1442"],["11/06/2026","0.55","1450","8455","1471","1441","1442","1450"],["15/06/2026","-3.98","1423","29361","1481","1393","1482","1423"],["16/06/2026","-3.23","1377","234697","1423","1353","1423","1377"],["17/06/2026","4.65","1441","5101","1466","1377","1377","1441"],["18/06/2026","-1.11","1425","91593","1441","1370","1441","1425"],["22/06/2026","0.91","1438","2128","1469","1425","1425","1438"],["23/06/2026","1.32","1457","46546","1465","1430","1438","1457"],["24/06/2026","-0.07","1456","4921","1457","1456","1457","1456"],["25/06/2026","0","1456","4339","1456","1456","1456","1456"],["29/06/2026","-0.21","1428","24944","1436","1410","1431","1428"],["30/06/2026","-0.77","1417","11689","1428","1350","1428","1417"],["01/07/2026","-2.75","1378","165183","1417","1351","1417","1378"],["02/07/2026","-1.38","1359","18056","1382","1318","1378","1359"],["06/07/2026","-1.29","1382","21243","1399","1345","1400","1382"],["07/07/2026","-2.6","1346","30484","1382","1334","1382","1346"],["08/07/2026","-1.34","1328","9585","1388","1300","1346","1328"],["09/07/2026","-0.9","1316","24737","1377","1300","1328","1316"],["13/07/2026","-2.46","1310","21376","1333","1306","1343","1310"],["14/07/2026","2.37","1341","25917","1369","1300","1310","1341"],["15/07/2026","-1.72","1318","21069","1345","1300","1341","1318"],["16/07/2026","4.86","1382","20234","1383","1372","1318","1382"],["20/07/2026","-2.24","1351","42678","1383","1330","1382","1351"],["21/07/2026","4.07","1406","45400","1447","1325","1351","1406"],["22/07/2026","-0.71","1396","43520","1449","1322","1406","1396"],["27/07/2026","2.15","1428","17345","1448","1400","1398","1428"],["28/07/2026","-0.14","1426","68516","1460","1411","1428","1426"],["29/07/2026","4.07","1484","14589","1498","1426","1426","1484"],["30/07/2026","2.83","1526","20675","1529","1484","1484","1526"],["03/08/2026","-0.06","1553","41677","1554","1550","1554","1553"],["04/08/2026","-1.16","1535","54658","1559","1497","1553","1535"],["05/08/2026","-0.85","1522","84271","1535","1457","1535","1522"],["06/08/2026","-2.69","1481","351134","1533","1481","1522","1481"],["10/08/2026","0","1481","163","1481","1481","1481","1481"],["11/08/2026","-1.42","1460","105546","1470","1400","1481","1460"],["12/08/2026","0.89","1473","3903","1518","1460","1460","1473"],["13/08/2026","5.57","1555","169128","1599","1473","1473","1555"],["17/08/2026","-2.63","1515","46279","1556","1487","1556","1515"],["18/08/2026","0.33","1520","20535","1529","1514","1515","1520"],["19/08/2026","2.57","1559","2604","1559","1559","1520","1559"],["20/08/2026","-0.19","1556","1789","1556","1556","1559","1556"],["24/08/2026","0","1556","16027","1556","1556","1556","1556"],["25/08/2026","0.19","1559","103396","1580","1450","1556","1559"],["26/08/2026","0.96","1574","68736","1575","1425","1559","1574"],["27/08/2026","-0.06","1573","5443","1573","1573","1574","1573"],["31/08/2026","3.48","1575","2033","1576","1522","1522","1575"],["01/09/2026","-0.44","1568","21115","1577","1529","1575","1568"],["02/09/2026","-4.34","1500","53484","1557","1407","1434","1500"]]
×
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
מנדלסוןתשת
מספר נייר
1129444
סימול
מנתש
ISIN
IL0011294449
חברה
מנדלסון תשתיות
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
