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","-0.68","3519","7804038","3537","3493","3526","3519"],["05/09/2016","-0.65","3496","4312252","3537","3481","3525","3496"],["06/09/2016","-1.32","3450","11891163","3530","3450","3512","3450"],["07/09/2016","3.68","3577","13406377","3590","3491","3500","3577"],["08/09/2016","1.9","3645","15602721","3645","3595","3615","3645"],["11/09/2016","1.02","3682","8209802","3700","3661","3667","3682"],["12/09/2016","-0.73","3655","23635164","3715","3636","3710","3655"],["13/09/2016","1.75","3719","32780214","3739","3680","3710","3719"],["14/09/2016","3.52","3850","335387827","3850","3783","3809","3850"],["15/09/2016","-0.44","3833","27191437","3890","3820","3870","3833"],["18/09/2016","0.16","3839","5733942","3854","3817","3840","3839"],["19/09/2016","1.2","3885","12143854","3886","3828","3865","3885"],["20/09/2016","0.05","3887","9894028","3921","3881","3885","3887"],["21/09/2016","1.78","3956","18623885","3977","3927","3957","3956"],["22/09/2016","1.49","4015","20865131","4035","3982","4008","4015"],["25/09/2016","3.39","4151","9436935","4164","4147","4155","4151"],["26/09/2016","-0.84","4116","9915100","4172","4098","4150","4116"],["27/09/2016","2.09","4202","14105641","4238","4141","4155","4202"],["28/09/2016","-2.71","4088","11075556","4215","4088","4215","4088"],["29/09/2016","-0.86","4053","65127934","4111","4036","4088","4053"],["05/10/2016","1.41","4110","13194379","4118","3955","3956","4110"],["06/10/2016","-3.07","3984","15676031","4090","3980","4090","3984"],["09/10/2016","-4.94","3787","7894898","3790","3772","3780","3787"],["10/10/2016","-0.9","3753","10002179","3787","3714","3787","3753"],["13/10/2016","-2.74","3650","25762090","3654","3598","3644","3650"],["18/10/2016","-1.75","3586","9752668","3617","3562","3570","3586"],["19/10/2016","-0.11","3582","8393317","3589","3532","3573","3582"],["20/10/2016","-0.98","3547","7994380","3564","3537","3560","3547"],["25/10/2016","2.54","3637","10233122","3655","3590","3607","3637"],["26/10/2016","-1.57","3580","6715645","3600","3551","3588","3580"],["27/10/2016","-0.95","3546","27672261","3590","3527","3532","3546"],["30/10/2016","2.82","3646","4336475","3667","3625","3625","3646"],["31/10/2016","-1.18","3603","9675275","3658","3595","3645","3603"],["01/11/2016","-0.31","3592","8246859","3659","3557","3644","3592"],["02/11/2016","1","3628","15456044","3678","3609","3635","3628"],["03/11/2016","-0.47","3611","10406147","3647","3566","3566","3611"],["06/11/2016","4.24","3764","9084828","3769","3700","3700","3764"],["07/11/2016","0.13","3769","17850047","3834","3733","3814","3769"],["08/11/2016","-6.61","3520","23677491","3720","3450","3675","3520"],["09/11/2016","2.27","3600","40135249","3671","3387","3387","3600"],["10/11/2016","0.92","3633","21964826","3741","3633","3708","3633"],["13/11/2016","-0.28","3623","4677004","3683","3620","3669","3623"],["14/11/2016","0.83","3653","9120998","3703","3610","3650","3653"],["15/11/2016","8.95","3980","37980578","3999","3885","3960","3980"],["16/11/2016","0.95","4018","9665094","4018","3860","3901","4018"],["17/11/2016","0.52","4039","15101125","4039","3962","3977","4039"],["20/11/2016","-0.79","4007","10985174","4079","4001","4042","4007"],["21/11/2016","0.72","4036","7564754","4063","4006","4011","4036"],["22/11/2016","-1.04","3994","8922404","4045","3966","4033","3994"],["23/11/2016","-0.7","3966","11139830","3980","3880","3915","3966"],["24/11/2016","3.48","4104","26349495","4125","4080","4122","4104"],["27/11/2016","2.97","4226","9730108","4266","4180","4190","4226"],["28/11/2016","-1.77","4151","9709898","4220","4137","4205","4151"],["29/11/2016","-1.28","4098","4586687","4107","4052","4099","4098"],["30/11/2016","-2.27","4005","11315778","4098","4005","4098","4005"],["01/12/2016","-0.22","3996","17583930","4022","3977","4005","3996"],["04/12/2016","-0.58","3973","1743961","3991","3876","3960","3973"],["05/12/2016","3.57","4115","9359943","4115","3989","4012","4115"],["06/12/2016","1.63","4182","15822479","4251","4120","4120","4182"],["07/12/2016","1.27","4235","18404081","4344","4195","4312","4235"],["08/12/2016","-3.33","4094","20359989","4155","4055","4119","4094"],["11/12/2016","2.27","4187","5961449","4202","4171","4183","4187"],["12/12/2016","3.53","4335","10233348","4375","4165","4171","4335"],["13/12/2016","2.7","4452","17303903","4561","4392","4438","4452"],["14/12/2016","0.97","4495","17531802","4578","4447","4500","4495"],["15/12/2016","1.78","4575","24228876","4599","4441","4455","4575"],["18/12/2016","-0.96","4531","4021796","4546","4507","4507","4531"],["19/12/2016","0.22","4541","17439395","4585","4518","4531","4541"],["20/12/2016","-0.9","4500","7966619","4530","4480","4490","4500"],["21/12/2016","1.33","4560","9643873","4615","4530","4539","4560"],["22/12/2016","-1.01","4514","11117908","4524","4488","4520","4514"],["25/12/2016","0.75","4548","3632518","4570","4514","4514","4548"],["26/12/2016","0.97","4592","8655711","4610","4545","4548","4592"],["27/12/2016","-0.22","4582","11575907","4637","4569","4583","4582"],["28/12/2016","-2.14","4484","13442076","4616","4481","4582","4484"],["29/12/2016","-1.65","4410","48164545","4429","4358","4394","4410"],["01/01/2017","-19.5","3550","36577956","3608","3538","3596","3550"],["02/01/2017","-2.82","3450","41628585","3565","3366","3536","3450"],["03/01/2017","2.96","3552","36293548","3591","3434","3480","3552"],["04/01/2017","-0.14","3547","18401409","3592","3463","3518","3547"],["05/01/2017","-1.44","3496","29288388","3563","3490","3550","3496"],["08/01/2017","2.86","3596","6681757","3604","3583","3590","3596"],["09/01/2017","0.61","3618","10301821","3668","3580","3600","3618"],["10/01/2017","-0.5","3600","14451691","3668","3596","3596","3600"],["11/01/2017","1.22","3644","11159884","3644","3571","3600","3644"],["12/01/2017","-4.14","3493","26308368","3566","3491","3550","3493"],["15/01/2017","-0.09","3490","3479475","3510","3469","3493","3490"],["16/01/2017","-0.23","3482","3992807","3498","3450","3468","3482"],["17/01/2017","-1.69","3423","10929674","3524","3380","3495","3423"],["18/01/2017","-1.02","3388","9927411","3436","3366","3436","3388"],["19/01/2017","-1.77","3328","29249597","3415","3326","3409","3328"],["22/01/2017","-2.52","3244","5855229","3300","3211","3300","3244"],["23/01/2017","-1.05","3210","13802657","3294","3210","3234","3210"],["24/01/2017","0.4","3223","5674169","3258","3192","3250","3223"],["25/01/2017","-1.43","3177","11430526","3267","3162","3250","3177"],["26/01/2017","1.73","3232","49903416","3260","3226","3235","3232"],["29/01/2017","0.99","3264","1239435","3287","3230","3287","3264"],["30/01/2017","-1.84","3204","10626779","3267","3204","3264","3204"],["31/01/2017","-0.16","3199","35439643","3224","3125","3183","3199"],["01/02/2017","2.19","3269","10698830","3312","3250","3250","3269"],["02/02/2017","-1.59","3217","12840373","3257","3210","3220","3217"],["05/02/2017","-1.24","3177","7756142","3217","3175","3217","3177"],["06/02/2017","-0.85","3150","10156727","3213","3146","3200","3150"],["07/02/2017","-0.76","3126","11762968","3142","3088","3110","3126"],["08/02/2017","-2.78","3039","24026190","3126","2994","3124","3039"],["09/02/2017","-0.13","3035","107228802","3093","3035","3080","3035"],["12/02/2017","2.6","3114","10164564","3137","3080","3084","3114"],["13/02/2017","0.74","3137","8821551","3150","3075","3096","3137"],["14/02/2017","-0.22","3130","8586442","3140","3100","3111","3130"],["15/02/2017","1.34","3172","14986017","3184","3135","3160","3172"],["16/02/2017","2.65","3256","21032326","3286","3192","3235","3256"],["19/02/2017","-0.21","3249","2525011","3253","3224","3253","3249"],["20/02/2017","0.25","3257","3988526","3279","3227","3255","3257"],["21/02/2017","0.09","3260","10492441","3297","3238","3243","3260"],["22/02/2017","-3.22","3155","18463804","3223","3130","3223","3155"],["23/02/2017","-1.49","3108","35111383","3139","3084","3110","3108"],["26/02/2017","1.16","3144","2541350","3154","3103","3129","3144"],["27/02/2017","-1.56","3095","7431561","3120","3062","3103","3095"],["28/02/2017","1.87","3153","13580646","3197","3130","3160","3153"],["01/03/2017","-0.67","3132","23250502","3155","3094","3100","3132"],["02/03/2017","-11.53","2771","75599115","2997","2695","2994","2771"],["05/03/2017","0.47","2784","3186734","2800","2745","2752","2784"],["06/03/2017","-0.97","2757","9400667","2781","2731","2780","2757"],["07/03/2017","3.84","2863","11249976","2893","2751","2810","2863"],["08/03/2017","2.69","2940","10303530","2959","2868","2888","2940"],["09/03/2017","-0.07","2938","20894897","2977","2867","2909","2938"],["13/03/2017","-1.33","2899","5879744","2938","2883","2938","2899"],["14/03/2017","3.76","3008","31540024","3008","2881","2881","3008"],["15/03/2017","-1.73","2956","14185880","2985","2930","2978","2956"],["16/03/2017","1.83","3010","19166215","3022","2920","2969","3010"],["19/03/2017","-2.46","2936","5373182","2982","2922","2960","2936"],["20/03/2017","-0.89","2910","6970273","2980","2891","2959","2910"],["21/03/2017","-2.92","2825","16023655","2911","2820","2910","2825"],["22/03/2017","1.59","2870","11992425","2940","2831","2843","2870"],["23/03/2017","-1.05","2840","18270140","2855","2807","2843","2840"],["26/03/2017","-1.23","2805","3780836","2850","2803","2840","2805"],["27/03/2017","2.32","2870","10725154","2880","2770","2770","2870"],["28/03/2017","1.88","2924","17842144","2937","2887","2935","2924"],["29/03/2017","1.09","2956","25791240","3006","2949","2990","2956"],["30/03/2017","-0.81","2932","34189674","2947","2901","2901","2932"],["02/04/2017","-0.68","2912","1564948","2929","2870","2870","2912"],["03/04/2017","-1.65","2864","8227955","2924","2852","2924","2864"],["04/04/2017","-1.82","2812","11574989","2850","2772","2822","2812"],["05/04/2017","1.71","2860","11965667","2860","2776","2804","2860"],["06/04/2017","-2.8","2780","34660247","2809","2758","2787","2780"],["09/04/2017","0","2780","3704629","2801","2737","2751","2780"],["12/04/2017","-2.12","2721","7174069","2760","2712","2731","2721"],["13/04/2017","1.18","2753","8672077","2787","2743","2787","2753"],["18/04/2017","-2.83","2675","9549645","2740","2675","2740","2675"],["19/04/2017","-0.93","2650","6515920","2650","2610","2625","2650"],["20/04/2017","4","2756","11970379","2794","2730","2754","2756"],["23/04/2017","-1.85","2705","2369073","2771","2694","2741","2705"],["24/04/2017","0.7","2724","11375340","2796","2718","2768","2724"],["25/04/2017","4.63","2850","8486003","2866","2729","2753","2850"],["26/04/2017","-0.42","2838","7522790","2854","2794","2850","2838"],["27/04/2017","-0.35","2828","23187823","2845","2813","2835","2828"],["30/04/2017","-1.59","2783","3149870","2828","2766","2778","2783"],["03/05/2017","-1.44","2743","10929490","2758","2713","2740","2743"],["04/05/2017","-1.82","2693","25719294","2754","2693","2743","2693"],["07/05/2017","0.93","2718","3493086","2759","2706","2719","2718"],["08/05/2017","-3.24","2630","6319979","2732","2625","2700","2630"],["09/05/2017","-1.37","2594","6825316","2651","2580","2628","2594"],["10/05/2017","-7.29","2405","69307941","2603","2397","2594","2405"],["11/05/2017","4.57","2515","30298637","2527","2448","2510","2515"],["14/05/2017","2.39","2575","6678943","2599","2571","2580","2575"],["15/05/2017","-1.83","2528","6980790","2603","2528","2575","2528"],["16/05/2017","-3.36","2443","9459197","2482","2430","2482","2443"],["17/05/2017","-1.72","2401","10312009","2411","2339","2362","2401"],["18/05/2017","0.04","2402","16617031","2442","2397","2442","2402"],["21/05/2017","-0.96","2379","4902356","2395","2357","2375","2379"],["22/05/2017","-2.31","2324","6897176","2377","2320","2377","2324"],["23/05/2017","1.12","2350","6317183","2382","2323","2324","2350"],["24/05/2017","-2.47","2292","6325300","2334","2290","2320","2292"],["25/05/2017","0.79","2310","26286827","2331","2286","2320","2310"],["28/05/2017","-3.03","2240","2343214","2256","2233","2233","2240"],["29/05/2017","0.13","2243","2656625","2252","2222","2240","2243"],["01/06/2017","-4.01","2153","15757653","2199","2130","2199","2153"],["04/06/2017","8.13","2328","11608522","2368","2323","2366","2328"],["05/06/2017","-1.2","2300","12858742","2355","2270","2339","2300"],["06/06/2017","-3.7","2215","5707635","2246","2201","2246","2215"],["07/06/2017","1.9","2257","11859234","2263","2225","2255","2257"],["08/06/2017","-2.3","2205","10514223","2231","2201","2215","2205"],["11/06/2017","1.95","2248","2916953","2261","2235","2235","2248"],["12/06/2017","0.89","2268","4168244","2274","2227","2250","2268"],["13/06/2017","1.68","2306","4145021","2327","2291","2325","2306"],["14/06/2017","-1","2283","3778227","2310","2273","2308","2283"],["15/06/2017","0.44","2293","13716144","2309","2130","2290","2293"],["18/06/2017","1.48","2327","3911720","2340","2274","2291","2327"],["19/06/2017","-0.6","2313","9510487","2348","2300","2327","2313"],["20/06/2017","3.76","2400","7455301","2400","2303","2312","2400"],["21/06/2017","1.13","2427","4209535","2437","2361","2374","2427"],["22/06/2017","-0.04","2426","14531740","2514","2384","2510","2426"],["25/06/2017","1.03","2451","2609027","2469","2428","2428","2451"],["26/06/2017","3.35","2533","10433310","2533","2420","2456","2533"],["27/06/2017","-1.89","2485","10431798","2533","2482","2533","2485"],["28/06/2017","-4.19","2381","8391837","2406","2366","2380","2381"],["29/06/2017","-1.47","2346","34763556","2428","2346","2420","2346"],["02/07/2017","-2.6","2285","2637549","2306","2281","2291","2285"],["03/07/2017","0.09","2287","7380786","2330","2266","2285","2287"],["04/07/2017","-2.19","2237","5255666","2262","2234","2260","2237"],["05/07/2017","-0.94","2216","22650990","2272","2215","2237","2216"],["06/07/2017","-0.5","2205","172902890","2228","2203","2218","2205"],["09/07/2017","1.59","2240","5641740","2248","2233","2247","2240"],["10/07/2017","-0.13","2237","9677989","2268","2237","2248","2237"],["11/07/2017","-2.64","2178","23312255","2210","2156","2205","2178"],["12/07/2017","-0.51","2167","23445184","2203","2138","2180","2167"],["13/07/2017","-1.02","2145","15948132","2199","2130","2160","2145"],["16/07/2017","0.56","2157","4736533","2179","2150","2168","2157"],["17/07/2017","0.05","2158","9949875","2179","2154","2159","2158"],["18/07/2017","0.32","2165","6900858","2179","2149","2153","2165"],["19/07/2017","6.37","2303","17353823","2319","2213","2220","2303"],["20/07/2017","-1.13","2277","7556259","2347","2270","2340","2277"],["23/07/2017","2.24","2328","2699145","2347","2312","2347","2328"],["24/07/2017","-0.56","2315","5713727","2348","2297","2328","2315"],["25/07/2017","-0.65","2300","3787673","2313","2282","2313","2300"],["26/07/2017","-1.48","2266","2679072","2300","2261","2300","2266"],["27/07/2017","1.24","2294","11477775","2310","2279","2290","2294"],["30/07/2017","-2.44","2238","1539823","2244","2227","2243","2238"],["31/07/2017","0.76","2255","3346007","2274","2236","2247","2255"],["02/08/2017","-2.13","2207","5337708","2244","2207","2232","2207"],["03/08/2017","0.59","2220","20503513","2258","2187","2198","2220"],["06/08/2017","3.56","2299","11475128","2299","2235","2236","2299"],["07/08/2017","-0.3","2292","7720815","2310","2244","2305","2292"],["08/08/2017","-1.79","2251","6759350","2325","2251","2275","2251"],["09/08/2017","1.29","2280","12244184","2303","2154","2200","2280"],["10/08/2017","-1.23","2252","28582133","2283","2210","2212","2252"],["13/08/2017","0","2252","2311677","2281","2235","2250","2252"],["14/08/2017","-0.4","2243","6069157","2288","2231","2259","2243"],["15/08/2017","-2.76","2181","5647439","2252","2181","2241","2181"],["16/08/2017","1.1","2205","1961596","2222","2183","2183","2205"],["17/08/2017","-0.45","2195","5283626","2212","2176","2203","2195"],["20/08/2017","-0.27","2189","1209462","2218","2180","2197","2189"],["21/08/2017","0.37","2197","4312913","2219","2173","2180","2197"],["22/08/2017","1.14","2222","3296870","2250","2206","2220","2222"],["23/08/2017","-0.18","2218","6224769","2245","2191","2245","2218"],["24/08/2017","-0.95","2197","21507642","2200","2182","2196","2197"],["27/08/2017","-1.32","2168","595532","2194","2163","2194","2168"],["28/08/2017","1.85","2208","2385604","2220","2170","2170","2208"],["29/08/2017","0.41","2217","5564458","2230","2194","2224","2217"],["30/08/2017","0.77","2234","2415937","2244","2215","2233","2234"],["31/08/2017","-0.04","2233","5811544","2236","2205","2215","2233"],["03/09/2017","0.58","2246","3062567","2280","2241","2279","2246"],["04/09/2017","0.71","2262","2410517","2276","2246","2264","2262"],["05/09/2017","0.31","2269","2949638","2291","2261","2262","2269"],["06/09/2017","-1.23","2241","2696166","2272","2239","2271","2241"],["07/09/2017","-2.77","2179","11972867","2236","2177","2236","2179"],["10/09/2017","-0.37","2171","2024036","2196","2155","2169","2171"],["11/09/2017","0.14","2174","3902926","2210","2166","2192","2174"],["12/09/2017","1.01","2196","11072104","2197","2156","2165","2196"],["13/09/2017","4.01","2284","9603054","2284","2181","2196","2284"],["14/09/2017","-7.05","2123","16622122","2281","2122","2281","2123"],["17/09/2017","0.19","2127","1811854","2130","2110","2123","2127"],["18/09/2017","0.19","2131","4866903","2153","2117","2153","2131"],["19/09/2017","-0.23","2126","4312456","2139","2110","2130","2126"],["24/09/2017","10.58","2351","9379915","2353","2301","2325","2351"],["25/09/2017","1.15","2378","5545774","2384","2320","2351","2378"],["26/09/2017","4.75","2491","4624338","2498","2400","2400","2491"],["27/09/2017","-0.88","2469","7260014","2573","2469","2515","2469"],["28/09/2017","-1.3","2437","26813993","2469","2383","2469","2437"],["01/10/2017","0.12","2440","1921850","2472","2400","2430","2440"],["02/10/2017","0.9","2462","4270564","2479","2402","2440","2462"],["03/10/2017","-0.12","2459","3521007","2499","2443","2499","2459"],["08/10/2017","0.12","2462","1220128","2522","2446","2459","2462"],["09/10/2017","-0.37","2453","2086542","2477","2443","2460","2453"],["10/10/2017","-2.98","2380","2822279","2416","2380","2416","2380"],["15/10/2017","3.99","2475","6771307","2480","2458","2463","2475"],["16/10/2017","-2.38","2416","12676018","2488","2416","2475","2416"],["17/10/2017","0.58","2430","1933548","2435","2405","2416","2430"],["18/10/2017","-1.81","2386","3167831","2402","2370","2385","2386"],["19/10/2017","-3.35","2306","4829652","2360","2300","2351","2306"],["22/10/2017","4.51","2410","2697056","2432","2410","2423","2410"],["23/10/2017","0.37","2419","2078735","2438","2410","2410","2419"],["24/10/2017","-1.61","2380","2589823","2417","2367","2417","2380"],["25/10/2017","-1.13","2353","3954619","2375","2343","2352","2353"],["26/10/2017","0.81","2372","14676739","2384","2333","2359","2372"],["29/10/2017","1.18","2400","1637633","2430","2352","2422","2400"],["30/10/2017","1","2424","4748765","2434","2370","2422","2424"],["31/10/2017","-2.06","2374","8267666","2430","2341","2430","2374"],["01/11/2017","-1.56","2337","3547732","2398","2318","2381","2337"],["02/11/2017","-1.24","2308","12972310","2337","2286","2288","2308"],["05/11/2017","0.13","2311","641386","2327","2298","2298","2311"],["06/11/2017","0.04","2312","2529392","2336","2299","2300","2312"],["07/11/2017","1.47","2346","4006698","2377","2312","2312","2346"],["08/11/2017","-2.43","2289","2744431","2320","2289","2320","2289"],["09/11/2017","-15.6","1932","52599135","2043","1830","2028","1932"],["12/11/2017","-0.31","1926","2016988","1950","1918","1939","1926"],["13/11/2017","0.47","1935","2667952","1983","1918","1925","1935"],["14/11/2017","-13.18","1680","41899294","1878","1669","1871","1680"],["15/11/2017","-4.52","1604","12497790","1632","1565","1628","1604"],["16/11/2017","4.05","1669","18587350","1671","1619","1670","1669"],["19/11/2017","2.1","1704","5700145","1726","1693","1720","1704"],["20/11/2017","1.47","1729","7734539","1733","1681","1704","1729"],["21/11/2017","-3.53","1668","4200048","1700","1668","1700","1668"],["22/11/2017","0.48","1676","3885148","1694","1664","1682","1676"],["23/11/2017","0.36","1682","14917234","1710","1645","1670","1682"],["26/11/2017","5.53","1775","5947020","1800","1745","1750","1775"],["27/11/2017","1.97","1810","5318950","1816","1755","1788","1810"],["28/11/2017","-2.76","1760","3323999","1788","1749","1770","1760"],["29/11/2017","0.63","1771","2807061","1777","1732","1755","1771"],["30/11/2017","0.4","1778","8756929","1785","1752","1768","1778"],["03/12/2017","1.69","1808","1966569","1828","1790","1815","1808"],["04/12/2017","1.44","1834","5706207","1858","1806","1809","1834"],["05/12/2017","-1.96","1798","2629048","1822","1795","1814","1798"],["06/12/2017","-2.34","1756","3587158","1790","1737","1762","1756"],["07/12/2017","0.51","1765","10036833","1784","1735","1753","1765"],["10/12/2017","3.91","1834","5150530","1846","1831","1840","1834"],["11/12/2017","0.16","1837","5001970","1860","1805","1825","1837"],["12/12/2017","-1.96","1801","2542066","1836","1801","1801","1801"],["13/12/2017","0.89","1817","2955605","1829","1783","1800","1817"],["14/12/2017","-4.13","1742","19414637","1835","1734","1820","1742"],["17/12/2017","0.46","1750","445434","1752","1742","1742","1750"],["18/12/2017","2","1785","4130259","1789","1722","1748","1785"],["19/12/2017","-3.87","1716","8238580","1768","1703","1767","1716"],["20/12/2017","-1.81","1685","4419634","1723","1684","1699","1685"],["21/12/2017","3.03","1736","4491984","1737","1706","1728","1736"],["24/12/2017","1.38","1760","3770882","1760","1710","1735","1760"],["25/12/2017","-1.08","1741","3300912","1759","1733","1759","1741"],["26/12/2017","-1.61","1713","4226856","1749","1711","1741","1713"],["27/12/2017","0.12","1715","4191581","1731","1691","1716","1715"],["28/12/2017","1.87","1747","11952314","1750","1707","1725","1747"],["31/12/2017","-2.86","1697","1907076","1722","1691","1722","1697"],["01/01/2018","1","1714","1142937","1715","1696","1705","1714"],["02/01/2018","0.23","1718","4375498","1725","1700","1704","1718"],["03/01/2018","0","1718","4717085","1720","1703","1720","1718"],["04/01/2018","1.75","1748","25538275","1768","1734","1760","1748"],["07/01/2018","-1.14","1728","3028149","1734","1714","1720","1728"],["08/01/2018","-2.08","1692","5079571","1730","1673","1730","1692"],["09/01/2018","0.18","1695","2608874","1714","1691","1693","1695"],["10/01/2018","1.3","1717","3145906","1719","1689","1696","1717"],["11/01/2018","1.51","1743","6278479","1751","1718","1718","1743"],["14/01/2018","-2.93","1692","2200639","1700","1690","1700","1692"],["15/01/2018","-1.18","1672","3208025","1696","1672","1690","1672"],["16/01/2018","-1.5","1647","4433411","1699","1647","1695","1647"],["17/01/2018","-5.28","1560","4524511","1606","1552","1588","1560"],["18/01/2018","-3.4","1507","9407960","1534","1475","1534","1507"],["21/01/2018","-0.2","1504","2052083","1533","1501","1533","1504"],["22/01/2018","-1.46","1482","6060759","1527","1475","1515","1482"],["23/01/2018","4.99","1556","9674732","1567","1486","1509","1556"],["24/01/2018","9.06","1697","10971702","1698","1628","1630","1697"],["25/01/2018","-1.06","1679","22424473","1685","1643","1671","1679"],["28/01/2018","-1.97","1646","1466352","1667","1643","1667","1646"],["29/01/2018","-0.36","1640","3751517","1650","1612","1637","1640"],["30/01/2018","-4.15","1572","5264399","1656","1552","1640","1572"],["31/01/2018","-1.34","1551","5469039","1586","1549","1572","1551"],["01/02/2018","-2","1520","19268591","1547","1490","1543","1520"],["04/02/2018","-2.89","1476","2406564","1485","1468","1484","1476"],["05/02/2018","1.96","1505","7331731","1515","1465","1477","1505"],["06/02/2018","-5.25","1426","8007106","1496","1426","1430","1426"],["07/02/2018","8.13","1542","7815727","1562","1482","1490","1542"],["08/02/2018","-6.74","1438","9483839","1454","1421","1440","1438"],["11/02/2018","-5.29","1362","2868530","1370","1358","1370","1362"],["12/02/2018","0.44","1368","4847643","1400","1352","1358","1368"],["13/02/2018","-1.39","1349","5275371","1393","1340","1393","1349"],["14/02/2018","0.82","1360","5387456","1377","1350","1375","1360"],["15/02/2018","1.84","1385","5725138","1393","1371","1380","1385"],["18/02/2018","-2.53","1350","1741113","1356","1345","1346","1350"],["19/02/2018","-1.26","1333","3817942","1372","1332","1350","1333"],["20/02/2018","-1.05","1319","3054854","1340","1318","1331","1319"],["21/02/2018","-2.88","1281","6752337","1300","1261","1300","1281"],["22/02/2018","0.47","1287","12574117","1293","1226","1230","1287"],["25/02/2018","1.55","1307","3209203","1327","1292","1317","1307"],["26/02/2018","-1.76","1284","3774053","1330","1281","1307","1284"],["27/02/2018","1.09","1298","1937079","1315","1282","1284","1298"],["28/02/2018","-4.24","1243","9809080","1296","1222","1280","1243"],["04/03/2018","-5.31","1177","3060638","1183","1156","1159","1177"],["05/03/2018","0.42","1182","5489198","1212","1170","1191","1182"],["06/03/2018","1.1","1195","4467076","1226","1163","1205","1195"],["07/03/2018","-3.18","1157","3554405","1190","1155","1190","1157"],["08/03/2018","-1.12","1144","4061388","1166","1140","1157","1144"],["11/03/2018","6.38","1217","3595097","1230","1208","1230","1217"],["12/03/2018","-2.88","1182","5116478","1230","1182","1229","1182"],["13/03/2018","-1.44","1165","5137444","1224","1165","1217","1165"],["14/03/2018","-2.92","1131","4814667","1157","1127","1157","1131"],["15/03/2018","3.54","1171","5495556","1180","1153","1159","1171"],["18/03/2018","6.58","1248","2304199","1252","1237","1238","1248"],["19/03/2018","-2.08","1222","5447631","1281","1220","1246","1222"],["20/03/2018","-4.58","1166","5282205","1245","1161","1245","1166"],["21/03/2018","1.54","1184","5270879","1197","1133","1145","1184"],["22/03/2018","-3.38","1144","6391357","1184","1142","1167","1144"],["25/03/2018","-2.45","1116","2388403","1132","1109","1131","1116"],["26/03/2018","1.79","1136","3663798","1153","1127","1127","1136"],["27/03/2018","-0.7","1128","3801975","1166","1114","1162","1128"],["28/03/2018","0.18","1130","3137882","1144","1112","1118","1130"],["29/03/2018","-2.65","1100","8685061","1120","1081","1095","1100"],["01/04/2018","-0.45","1095","636545","1104","1085","1104","1095"],["02/04/2018","-0.73","1087","1535860","1096","1073","1080","1087"],["03/04/2018","-2.02","1065","1794527","1080","1048","1070","1065"],["04/04/2018","-3.47","1028","5256165","1058","1020","1058","1028"],["08/04/2018","6.13","1091","3360655","1098","1072","1075","1091"],["09/04/2018","-0.82","1082","7063605","1110","1066","1110","1082"],["10/04/2018","0.18","1084","9589725","1084","1040","1071","1084"],["11/04/2018","-1.2","1071","8825809","1073","1051","1061","1071"],["12/04/2018","2.33","1096","9056471","1096","1073","1089","1096"],["15/04/2018","-2.65","1067","1869107","1092","1045","1050","1067"],["16/04/2018","-2.91","1036","5174434","1068","1021","1068","1036"],["17/04/2018","4.34","1081","6285174","1081","1057","1062","1081"],["22/04/2018","2.31","1106","2404371","1107","1089","1089","1106"],["23/04/2018","-2.17","1082","4818593","1098","1071","1096","1082"],["24/04/2018","0.55","1088","3504187","1096","1063","1072","1088"],["25/04/2018","-2.02","1066","4282240","1083","1052","1071","1066"],["26/04/2018","2.72","1095","12781372","1099","1073","1082","1095"],["29/04/2018","3.47","1133","5417574","1165","1121","1158","1133"],["30/04/2018","-2.47","1105","9858715","1134","1096","1126","1105"],["01/05/2018","-0.27","1102","2424037","1109","1086","1090","1102"],["02/05/2018","3.72","1143","3032003","1146","1110","1111","1143"],["03/05/2018","-0.61","1136","7820881","1143","1117","1143","1136"],["06/05/2018","-0.7","1128","621475","1150","1126","1150","1128"],["07/05/2018","3.46","1167","2660057","1173","1121","1121","1167"],["08/05/2018","-0.09","1166","3513431","1185","1163","1170","1166"],["09/05/2018","15.78","1350","8377020","1357","1203","1227","1350"],["10/05/2018","13.85","1537","14178243","1552","1438","1475","1537"],["13/05/2018","5.4","1620","3182869","1626","1600","1607","1620"],["14/05/2018","3.33","1674","9801444","1722","1592","1620","1674"],["15/05/2018","1.61","1701","8790634","1727","1671","1700","1701"],["16/05/2018","0.24","1705","5910841","1730","1687","1710","1705"],["17/05/2018","2.64","1750","12574550","1795","1729","1791","1750"],["21/05/2018","-16.63","1459","14629378","1478","1440","1454","1459"],["22/05/2018","-8.29","1338","9351279","1349","1323","1341","1338"],["23/05/2018","-0.9","1326","4365329","1340","1303","1338","1326"],["24/05/2018","-0.9","1314","22282527","1355","1314","1355","1314"],["27/05/2018","2.97","1353","4222829","1357","1320","1320","1353"],["28/05/2018","-0.74","1343","2321134","1357","1340","1357","1343"],["29/05/2018","-1.41","1324","4196980","1338","1308","1335","1324"],["30/05/2018","3.63","1372","5056575","1373","1342","1356","1372"],["31/05/2018","-1.82","1347","6583160","1395","1347","1390","1347"],["03/06/2018","4.23","1404","2683990","1412","1395","1410","1404"],["04/06/2018","1.99","1432","3781350","1451","1396","1400","1432"],["05/06/2018","5.59","1512","5346429","1517","1449","1460","1512"],["06/06/2018","-1.85","1484","5172673","1500","1454","1474","1484"],["07/06/2018","0.07","1485","10317149","1485","1430","1451","1485"],["10/06/2018","1.89","1513","2110358","1519","1508","1519","1513"],["11/06/2018","-1.32","1493","3753939","1525","1491","1503","1493"],["12/06/2018","0.74","1504","2676312","1521","1484","1494","1504"],["13/06/2018","4.19","1567","4412419","1572","1535","1548","1567"],["14/06/2018","4.21","1633","6668630","1660","1585","1585","1633"],["17/06/2018","-3.18","1581","2634400","1620","1577","1620","1581"],["18/06/2018","1.01","1597","6046243","1598","1541","1588","1597"],["19/06/2018","0.19","1600","5546801","1621","1576","1588","1600"],["20/06/2018","1.31","1621","3300758","1625","1571","1576","1621"],["21/06/2018","5.06","1703","10592994","1752","1694","1740","1703"],["24/06/2018","-2.06","1668","2223152","1691","1660","1665","1668"],["25/06/2018","-2.64","1624","5241377","1667","1608","1667","1624"],["26/06/2018","4.43","1696","5902167","1740","1690","1690","1696"],["27/06/2018","3.95","1763","9528897","1780","1733","1747","1763"],["28/06/2018","-4.99","1675","11318448","1735","1675","1725","1675"],["01/07/2018","2.57","1718","2012593","1730","1707","1707","1718"],["02/07/2018","-0.06","1717","4462338","1742","1682","1705","1717"],["03/07/2018","0.82","1731","3782703","1737","1700","1725","1731"],["04/07/2018","0.75","1744","1208773","1752","1713","1717","1744"],["05/07/2018","-0.46","1736","5844279","1761","1736","1744","1736"],["08/07/2018","8.41","1882","4429004","1884","1872","1875","1882"],["09/07/2018","1.75","1915","6681903","1984","1882","1882","1915"],["10/07/2018","6.32","2036","17410121","2135","1995","1997","2036"],["11/07/2018","3.29","2103","8462294","2116","2065","2089","2103"],["12/07/2018","7.23","2255","11900242","2255","2200","2214","2255"],["15/07/2018","-6.65","2105","5497083","2134","2100","2132","2105"],["16/07/2018","-1.62","2071","9693253","2180","2057","2106","2071"],["17/07/2018","10.57","2290","9051274","2300","2173","2180","2290"],["18/07/2018","-3.1","2219","11149324","2290","2205","2290","2219"],["19/07/2018","-1.98","2175","8040057","2236","2172","2213","2175"],["23/07/2018","-1.2","2149","3197421","2175","2120","2173","2149"],["24/07/2018","1.07","2172","3646866","2211","2172","2190","2172"],["25/07/2018","-5.25","2058","7993715","2070","2031","2043","2058"],["26/07/2018","-6.61","1922","20592232","1981","1904","1976","1922"],["29/07/2018","-6.04","1806","3325667","1828","1805","1810","1806"],["30/07/2018","0.78","1820","8014703","1856","1800","1800","1820"],["31/07/2018","9.95","2001","8953676","2001","1890","1893","2001"],["01/08/2018","3.6","2073","13733361","2090","1983","2050","2073"],["02/08/2018","2.41","2123","12126032","2123","2064","2073","2123"],["05/08/2018","4.19","2212","4690088","2235","2170","2170","2212"],["06/08/2018","-0.41","2203","4973460","2220","2180","2200","2203"],["07/08/2018","-4.9","2095","7657649","2116","2050","2070","2095"],["08/08/2018","-3.44","2023","11125230","2220","2006","2134","2023"],["09/08/2018","0.64","2036","9273320","2068","1982","2023","2036"],["12/08/2018","-1.23","2011","938808","2041","2002","2030","2011"],["13/08/2018","-0.94","1992","3274342","2029","1965","2000","1992"],["14/08/2018","-1.31","1966","2221740","2015","1957","1990","1966"],["15/08/2018","-2.44","1918","9760499","1968","1918","1966","1918"],["16/08/2018","5.58","2025","6066539","2035","1937","1952","2025"],["19/08/2018","0.99","2045","1183912","2060","2026","2046","2045"],["20/08/2018","-0.73","2030","3871398","2059","2025","2050","2030"],["21/08/2018","0.69","2044","5973045","2051","2003","2010","2044"],["22/08/2018","4.06","2127","3746816","2130","2055","2069","2127"],["23/08/2018","2.02","2170","8562202","2178","2122","2155","2170"],["26/08/2018","-4.56","2071","5579701","2075","2042","2070","2071"],["27/08/2018","2.46","2122","9025644","2123","2062","2071","2122"],["28/08/2018","-0.94","2102","10610774","2232","2102","2170","2102"],["29/08/2018","0.62","2115","7565710","2147","2102","2102","2115"],["30/08/2018","0.19","2119","16420305","2158","2102","2125","2119"],["02/09/2018","2.55","2173","4237400","2187","2135","2161","2173"],["03/09/2018","0.14","2176","5073961","2189","2151","2173","2176"],["04/09/2018","-4.64","2075","14538565","2191","2074","2189","2075"],["05/09/2018","-1.06","2053","5895955","2149","2053","2100","2053"],["06/09/2018","0.24","2058","22159117","2103","2053","2053","2058"],["12/09/2018","0","2058","0","2058","2058","2058","2058"],["13/09/2018","-34.99","1338","3242964","1338","1338","1338","1338"],["16/09/2018","6.35","1423","5186322","1467","1380","1420","1423"],["17/09/2018","3.65","1475","12115896","1475","1338","1437","1475"],["20/09/2018","8.34","1598","9760140","1646","1576","1584","1598"],["25/09/2018","-5.51","1510","6407741","1544","1490","1500","1510"],["26/09/2018","-6.03","1419","4223744","1447","1419","1440","1419"],["27/09/2018","-6.41","1328","13847365","1341","1308","1322","1328"],["02/10/2018","-7.76","1225","9854456","1290","1225","1254","1225"],["03/10/2018","5.14","1288","5676974","1294","1240","1240","1288"],["04/10/2018","-2.87","1251","9437464","1305","1251","1294","1251"],["07/10/2018","-0.08","1250","1069972","1262","1236","1245","1250"],["08/10/2018","6.32","1329","4870315","1329","1235","1254","1329"],["09/10/2018","-0.53","1322","3526391","1361","1298","1329","1322"],["10/10/2018","-3.48","1276","6536235","1290","1245","1270","1276"],["11/10/2018","3.84","1325","9482247","1325","1220","1239","1325"],["14/10/2018","-1.89","1300","2316844","1349","1293","1349","1300"],["15/10/2018","0.77","1310","5445914","1340","1291","1294","1310"],["16/10/2018","3.66","1358","4553036","1365","1331","1337","1358"],["17/10/2018","1.69","1381","7766627","1406","1362","1402","1381"],["18/10/2018","-1.16","1365","3944983","1381","1351","1379","1365"],["21/10/2018","-3.22","1321","1567633","1334","1315","1322","1321"],["22/10/2018","-1.29","1304","2583730","1346","1298","1335","1304"],["23/10/2018","-1.53","1284","2788632","1300","1272","1284","1284"],["24/10/2018","-4.6","1225","4903132","1289","1213","1262","1225"],["25/10/2018","-2.37","1196","14351951","1218","1160","1175","1196"],["28/10/2018","4.6","1251","2089968","1252","1233","1236","1251"],["29/10/2018","4.24","1304","6214061","1321","1245","1251","1304"],["31/10/2018","-2.99","1265","6497391","1294","1254","1277","1265"],["01/11/2018","6.17","1343","15110611","1343","1237","1240","1343"],["04/11/2018","2.38","1375","3046018","1386","1372","1382","1375"],["05/11/2018","-3.35","1329","5205688","1383","1322","1375","1329"],["06/11/2018","0.45","1335","6197881","1340","1289","1320","1335"],["07/11/2018","3.9","1387","6904182","1417","1355","1358","1387"],["08/11/2018","0.72","1397","9967694","1443","1388","1388","1397"],["11/11/2018","-10.59","1249","5745438","1259","1195","1195","1249"],["12/11/2018","5.92","1323","14961981","1340","1202","1270","1323"],["13/11/2018","1.74","1346","7527895","1391","1336","1377","1346"],["14/11/2018","-6.91","1253","9234619","1308","1253","1292","1253"],["15/11/2018","-0.08","1252","9788448","1257","1205","1215","1252"],["18/11/2018","3.83","1300","3741910","1310","1291","1306","1300"],["19/11/2018","-1.23","1284","3906891","1315","1280","1299","1284"],["20/11/2018","0.78","1294","6207791","1300","1245","1273","1294"],["21/11/2018","2.24","1323","4862838","1355","1306","1320","1323"],["22/11/2018","-1.51","1303","3552381","1328","1298","1327","1303"],["25/11/2018","-2","1277","1149247","1280","1270","1277","1277"],["26/11/2018","1.64","1298","2942190","1327","1279","1297","1298"],["27/11/2018","-1.39","1280","2523415","1303","1258","1288","1280"],["28/11/2018","-2.89","1243","8461139","1260","1230","1234","1243"],["29/11/2018","3.06","1281","12356274","1285","1251","1278","1281"],["02/12/2018","7.57","1378","5731049","1380","1366","1380","1378"],["03/12/2018","2.25","1409","5430262","1416","1371","1385","1409"],["04/12/2018","0.28","1413","3378250","1416","1375","1409","1413"],["05/12/2018","-4.46","1350","12796143","1350","1320","1324","1350"],["06/12/2018","-8.15","1240","27850501","1335","1240","1329","1240"],["09/12/2018","0.89","1251","2823321","1292","1242","1249","1251"],["10/12/2018","-2.08","1225","5755461","1270","1218","1251","1225"],["11/12/2018","4.73","1283","5087884","1290","1238","1238","1283"],["12/12/2018","-0.39","1278","4122239","1289","1245","1260","1278"],["13/12/2018","-0.39","1273","4718137","1276","1244","1254","1273"],["16/12/2018","-3.38","1230","2236037","1253","1226","1246","1230"],["17/12/2018","0.41","1235","3536831","1244","1200","1230","1235"],["18/12/2018","-3.56","1191","4932345","1228","1191","1205","1191"],["19/12/2018","0","1191","8723210","1191","1139","1147","1191"],["20/12/2018","-14.36","1020","14599357","1091","1020","1077","1020"],["23/12/2018","-7.58","942.7","6543537","984","930.3","975","942.7"],["24/12/2018","0.99","952","5198519","970","919","970","952"],["25/12/2018","0.48","956.6","3740925","963.9","913.8","928","956.6"],["26/12/2018","-4.18","916.6","6112406","972.1","911","950","916.6"],["27/12/2018","-0.86","908.7","12042760","949","897.5","949","908.7"],["30/12/2018","28.65","1169","11854256","1175","1159","1175","1169"],["31/12/2018","-5.65","1103","10394918","1202","1095","1169","1103"],["01/01/2019","1.99","1125","2299389","1126","1104","1104","1125"],["02/01/2019","2.58","1154","5314564","1158","1088","1088","1154"],["03/01/2019","3.81","1198","18646097","1243","1198","1212","1198"],["06/01/2019","7.76","1291","5678447","1301","1281","1300","1291"],["07/01/2019","-1.08","1277","5688575","1312","1246","1294","1277"],["08/01/2019","5.56","1348","11073725","1360","1334","1342","1348"],["09/01/2019","0.67","1357","6928228","1357","1317","1348","1357"],["10/01/2019","-2.43","1324","4952248","1343","1306","1340","1324"],["13/01/2019","4.91","1389","4694869","1400","1386","1400","1389"],["14/01/2019","-0.14","1387","3738381","1403","1361","1380","1387"],["15/01/2019","-1.44","1367","3159576","1387","1347","1387","1367"],["16/01/2019","3.95","1421","6690372","1430","1376","1381","1421"],["17/01/2019","-2.96","1379","7207517","1380","1367","1378","1379"],["20/01/2019","1.23","1396","2039070","1396","1384","1384","1396"],["21/01/2019","-0.36","1391","1007670","1394","1383","1390","1391"],["22/01/2019","-1.29","1373","2653447","1400","1368","1385","1373"],["23/01/2019","-0.87","1361","4848767","1368","1341","1361","1361"],["24/01/2019","-0.88","1349","9330405","1360","1332","1349","1349"],["27/01/2019","1.93","1375","2524485","1389","1372","1389","1375"],["28/01/2019","-1.67","1352","5762278","1385","1336","1375","1352"],["29/01/2019","-7.03","1257","5494418","1292","1255","1290","1257"],["30/01/2019","5.41","1325","4250175","1334","1296","1302","1325"],["31/01/2019","2.79","1362","7471593","1376","1336","1376","1362"],["03/02/2019","-3.6","1313","3195610","1332","1301","1332","1313"],["04/02/2019","-0.99","1300","3013783","1314","1292","1313","1300"],["05/02/2019","-20","1040","25070598","1161","1026","1130","1040"],["06/02/2019","1.15","1052","4254736","1073","1041","1041","1052"],["07/02/2019","-4.28","1007","26283573","1037","1007","1026","1007"],["10/02/2019","-1.24","994.5","3182516","999","982.5","989","994.5"],["11/02/2019","0.85","1003","4672463","1017","988.1","995.2","1003"],["12/02/2019","0.6","1009","2623293","1014","1000","1006","1009"],["13/02/2019","1.39","1023","5781564","1046","1015","1024","1023"],["14/02/2019","-1.66","1006","4908032","1023","990","1023","1006"],["17/02/2019","2.49","1031","2069061","1037","1020","1034","1031"],["18/02/2019","0.1","1032","988436","1034","1017","1031","1032"],["19/02/2019","-0.48","1027","2569008","1042","1014","1034","1027"],["20/02/2019","0.68","1034","2002929","1038","1021","1032","1034"],["21/02/2019","-2.42","1009","8787242","1015","999","1000","1009"],["24/02/2019","0.99","1019","632205","1020","1013","1016","1019"],["25/02/2019","0.49","1024","6415044","1050","1015","1026","1024"],["26/02/2019","0.78","1032","4084816","1043","1016","1016","1032"],["27/02/2019","-2.42","1007","6663425","1048","999.8","1032","1007"],["28/02/2019","-8.72","919.2","18030936","992.9","918.9","988","919.2"],["03/03/2019","8.39","996.3","5309348","998.6","982.4","987","996.3"],["04/03/2019","0.05","996.8","9842472","1034","988.7","998","996.8"],["05/03/2019","-2.76","969.3","8178809","981.8","962","978","969.3"],["06/03/2019","-1.31","956.6","6739205","968","956.6","964.1","956.6"],["07/03/2019","-4.04","918","44765744","942","918","928","918"],["10/03/2019","-1.82","901.3","2416925","906.3","900","906.3","901.3"],["11/03/2019","-0.43","897.4","3500420","904.6","887","903.5","897.4"],["12/03/2019","1.16","907.8","5015697","929.5","906.3","925","907.8"],["13/03/2019","2.86","933.8","3153407","934.8","904.8","907.8","933.8"],["14/03/2019","-4.11","895.4","5956346","927.8","890.1","915","895.4"],["17/03/2019","1.17","905.9","881465","910","899.5","909.8","905.9"],["18/03/2019","-1.58","891.6","3239115","916.5","888.5","904","891.6"],["19/03/2019","1.93","908.8","3284416","924","900","900","908.8"],["20/03/2019","-1.97","890.9","4494140","911.9","880.6","901","890.9"],["24/03/2019","1.69","906","1356545","913.9","901","907.3","906"],["25/03/2019","1.5","919.6","4849144","924","897.1","903.4","919.6"],["26/03/2019","-0.03","919.3","3490462","926.1","903","903","919.3"],["27/03/2019","-1.38","906.6","4038043","940","904","926.2","906.6"],["28/03/2019","-1.95","888.9","12321634","899.9","879.4","880","888.9"],["31/03/2019","5.1","934.2","3939043","940","930","939.5","934.2"],["01/04/2019","1.12","944.7","4937542","954.7","937.1","939","944.7"],["02/04/2019","-1.55","930.1","2006104","937","922","935","930.1"],["03/04/2019","-1.39","917.2","3614353","930.1","900","930.1","917.2"],["04/04/2019","0.31","920","7325970","929","912","928","920"],["07/04/2019","1.28","931.8","1444135","933","923.8","927.4","931.8"],["08/04/2019","-0.58","926.4","2220196","946","910.3","937","926.4"],["10/04/2019","-1.81","909.6","4219478","911.8","896","904.7","909.6"],["11/04/2019","-1.02","900.3","3962685","915","898","915","900.3"],["14/04/2019","-0.76","893.5","1760998","898","890","898","893.5"],["15/04/2019","-0.95","885","2630651","896.9","882.1","891","885"],["16/04/2019","0.9","893","4352260","894.9","881","885","893"],["17/04/2019","-3.8","859.1","4311322","892","856","881","859.1"],["18/04/2019","0.16","860.5","5029323","875","857","866","860.5"],["21/04/2019","0.07","861.1","410034","867.4","860.6","867.4","861.1"],["22/04/2019","-0.57","856.2","711031","863.3","855.5","857","856.2"],["23/04/2019","-1.99","839.2","2333948","848","833.5","848","839.2"],["24/04/2019","3.15","865.6","6926424","867.8","859.6","865","865.6"],["28/04/2019","2.06","883.4","1685580","885.7","882","882","883.4"],["29/04/2019","-0.38","880","2594768","888","875","884","880"],["30/04/2019","-2.88","854.7","2068905","884.6","850.1","881.6","854.7"],["01/05/2019","-2.06","837.1","2102876","865.4","837.1","861","837.1"],["02/05/2019","-3.62","806.8","16294622","827.9","806.8","826","806.8"],["05/05/2019","6.3","857.6","4606465","859","852.3","855","857.6"],["06/05/2019","-0.19","856","3971892","856","835","836.1","856"],["07/05/2019","2.46","877.1","6905557","888.8","868.1","888","877.1"],["12/05/2019","-13.82","755.9","7093273","762","755.4","762","755.9"],["13/05/2019","-4.56","721.4","4595497","755","718","755","721.4"],["14/05/2019","-2.92","700.3","4356025","720","699","720","700.3"],["15/05/2019","-0.96","693.6","3384110","718.8","688","700.3","693.6"],["16/05/2019","6","735.2","6617619","739.5","722.1","738.7","735.2"],["19/05/2019","-1.03","727.6","753288","734","722","734","727.6"],["20/05/2019","0.76","733.1","2120942","735","710.1","729","733.1"],["21/05/2019","-0.91","726.4","989146","733.1","719","733.1","726.4"],["22/05/2019","3.11","749","2481426","755.4","744.5","752","749"],["23/05/2019","-5.49","707.9","5891140","713.2","703","711","707.9"],["26/05/2019","-0.55","704","999451","711.8","703","711.8","704"],["27/05/2019","-1.24","695.3","1369973","705.6","695","704","695.3"],["28/05/2019","0.66","699.9","1998598","705","692.2","695.3","699.9"],["29/05/2019","-5.76","659.6","4143083","695.2","657","675","659.6"],["30/05/2019","2.79","678","5768038","683.4","660.3","669","678"],["02/06/2019","-4.79","645.5","729925","650","643.4","650","645.5"],["03/06/2019","0.56","649.1","2174531","652.8","633","647","649.1"],["04/06/2019","4.9","680.9","2861285","687.9","660","660","680.9"],["05/06/2019","2.34","696.8","2744809","714","692.7","713","696.8"],["06/06/2019","-0.11","696","2357392","712.9","679","712.9","696"],["10/06/2019","-0.3","693.9","1383918","702.9","689.2","699","693.9"],["11/06/2019","-1.38","684.3","3016128","707.5","681","698","684.3"],["12/06/2019","-3.81","658.2","3281722","684.3","637","684.3","658.2"],["13/06/2019","4.22","686","4076886","700","680","680","686"],["16/06/2019","-0.34","683.7","697667","687","679.4","682","683.7"],["17/06/2019","0.69","688.4","1444485","690.8","677.4","687","688.4"],["18/06/2019","6.83","735.4","3486652","737","712.1","713","735.4"],["19/06/2019","-0.31","733.1","1894578","743.5","728","735.4","733.1"],["20/06/2019","0.19","734.5","4349563","739.6","727.4","736.1","734.5"],["23/06/2019","-0.41","731.5","404769","734.8","724","724","731.5"],["24/06/2019","1.45","742.1","1545293","744.7","725.6","733","742.1"],["25/06/2019","-2.52","723.4","1886282","740.3","721","737.3","723.4"],["26/06/2019","-0.08","722.8","1494480","724.4","710.7","720","722.8"],["27/06/2019","1.13","731","7172030","734.2","722.8","729.8","731"],["30/06/2019","22.3","894","10657091","894","862.3","868","894"],["01/07/2019","-1","885.1","4796695","902.9","878","899","885.1"],["02/07/2019","0.23","887.1","2302019","899.7","869","880.5","887.1"],["03/07/2019","-5.91","834.7","2019083","862","834","858","834.7"],["04/07/2019","0.65","840.1","2384542","851","839.1","851","840.1"],["07/07/2019","-0.11","839.2","630713","849","835","835","839.2"],["08/07/2019","-3.12","813","6536472","836.4","813","836","813"],["09/07/2019","-2.35","793.9","3353662","797.7","777","785","793.9"],["10/07/2019","1.78","808","2643916","823.9","797.6","802.4","808"],["11/07/2019","-2","791.8","2425517","812.8","787.4","808","791.8"],["14/07/2019","-2.13","774.9","771384","777.1","773.5","777","774.9"],["15/07/2019","-1.11","766.3","2030244","776.4","763","770.1","766.3"],["16/07/2019","-0.43","763","1755037","770","755.5","762","763"],["17/07/2019","-3.21","738.5","1708589","754.6","735","750","738.5"],["18/07/2019","0.14","739.5","2835552","755","734.9","738.5","739.5"],["21/07/2019","-1.3","729.9","1106367","732","716.4","725","729.9"],["22/07/2019","-0.04","729.6","917850","735","725","730","729.6"],["23/07/2019","1.71","742.1","1585266","751.2","723.9","729.6","742.1"],["24/07/2019","0.23","743.8","2165366","745.2","728","744","743.8"],["25/07/2019","0.19","745.2","7338780","765","739.6","762","745.2"],["28/07/2019","1.22","754.3","710959","758.9","751","758.9","754.3"],["29/07/2019","-3.75","726","2086301","758.2","722","754.3","726"],["30/07/2019","1.34","735.7","2011042","750","726.6","728.2","735.7"],["31/07/2019","3.66","762.6","2363605","763.9","742.2","742.2","762.6"],["01/08/2019","-1.13","754","3474496","770","745.9","762.6","754"],["04/08/2019","-7.4","698.2","4006277","703.5","686","686","698.2"],["05/08/2019","-4.71","665.3","6860962","692","663.5","685","665.3"],["06/08/2019","1.01","672","6554538","708","672","690","672"],["07/08/2019","-1.07","664.8","4383800","698.2","659.8","682","664.8"],["08/08/2019","2.98","684.6","6903499","703.7","669.4","670","684.6"],["12/08/2019","-7.98","630","7973692","639.5","621","636","630"],["13/08/2019","2.54","646","3632868","651.6","630","630","646"],["14/08/2019","1.32","654.5","2374683","657.6","630.3","645","654.5"],["15/08/2019","0.23","656","4526884","683","655","668.5","656"],["18/08/2019","4.57","686","2925568","688.6","679.9","684","686"],["19/08/2019","0.82","691.6","3000718","698","680","690","691.6"],["20/08/2019","1.43","701.5","2380259","713.6","700.5","705","701.5"],["21/08/2019","2.17","716.7","1786031","718","705.6","708","716.7"],["22/08/2019","-3.04","694.9","1893149","716.3","692","702","694.9"],["25/08/2019","-6.72","648.2","1577150","657","646.3","649.9","648.2"],["26/08/2019","-0.77","643.2","1939074","656","640.1","648.2","643.2"],["27/08/2019","-0.14","642.3","1809116","650","639","643.2","642.3"],["28/08/2019","-2.69","625","1995219","628.8","622.2","625","625"],["29/08/2019","1.55","634.7","12355795","658.7","631.3","636.7","634.7"],["01/09/2019","1.34","643.2","649162","659.9","634.7","634.7","643.2"],["02/09/2019","0.3","645.1","492411","647.5","641.4","647.5","645.1"],["03/09/2019","-0.67","640.8","1313779","648","637.9","648","640.8"],["04/09/2019","0.31","642.8","1616243","654.7","642.1","647","642.8"],["05/09/2019","0.61","646.7","8096916","655.8","641","652.3","646.7"],["08/09/2019","-0.22","645.3","1249092","655","641.1","655","645.3"],["09/09/2019","-0.79","640.2","1598802","654.3","638.1","650","640.2"],["10/09/2019","9.03","698","4742657","698","660","660","698"],["11/09/2019","2.15","713","5666151","716.9","701","701","713"],["12/09/2019","5.72","753.8","7087858","760","741","757","753.8"],["15/09/2019","3.48","780","2147508","780","759.1","761","780"],["16/09/2019","0.97","787.6","2645975","790","762.1","780","787.6"],["18/09/2019","-2.02","771.7","1788500","777.8","762.1","762.1","771.7"],["19/09/2019","-5.95","725.8","5222045","745.4","725.3","743","725.8"],["22/09/2019","-1.61","714.1","1303091","722","713.2","720","714.1"],["23/09/2019","2.21","729.9","1981147","736.1","705.3","714.3","729.9"],["24/09/2019","1.26","739.1","1753891","747.9","736.3","743.9","739.1"],["25/09/2019","0.14","740.1","857104","748.3","730.5","739.1","740.1"],["26/09/2019","-0.55","736","9998427","755","736","751.7","736"],["02/10/2019","-2.72","716","2869378","717","696","703","716"],["03/10/2019","3.07","738","8788651","755.4","738","747.3","738"],["06/10/2019","0.27","740","1103051","744","738","738","740"],["07/10/2019","3.51","766","3006354","770","725.3","740","766"],["10/10/2019","-7.52","708.4","4366129","709.9","700.5","702","708.4"],["15/10/2019","1","715.5","751933","723","714","723","715.5"],["16/10/2019","1.26","724.5","906593","726.9","719","719","724.5"],["17/10/2019","2.77","744.6","2007126","746.7","726.1","729","744.6"],["22/10/2019","0.31","746.9","4678876","777","746","760","746.9"],["23/10/2019","-10.16","671","8000583","715","667","667","671"],["24/10/2019","-5.37","635","13183392","686","635","679","635"],["27/10/2019","-17.64","523","9890314","525.2","517","518","523"],["28/10/2019","1.63","531.5","6317500","539.9","518","525","531.5"],["29/10/2019","-2.35","519","5148591","546","518.2","537","519"],["30/10/2019","-2.22","507.5","5041123","531.9","506","520","507.5"],["31/10/2019","-0.61","504.4","5839976","519","501.4","508","504.4"],["03/11/2019","3.71","523.1","2275662","525","521","524.9","523.1"],["04/11/2019","0.44","525.4","3211543","541.1","520.4","524","525.4"],["05/11/2019","2.42","538.1","1692976","539.7","523","525.4","538.1"],["06/11/2019","0.52","540.9","7704615","568","517.6","538","540.9"],["07/11/2019","-4.81","514.9","9229971","523.7","514.9","520","514.9"],["10/11/2019","-0.08","514.5","1185093","516.5","514","514.9","514.5"],["11/11/2019","0.04","514.7","2166723","520.2","507.6","512.6","514.7"],["12/11/2019","-0.99","509.6","1718892","518","508.1","514","509.6"],["13/11/2019","-2.06","499.1","4023588","504.5","495.1","504.4","499.1"],["14/11/2019","-0.3","497.6","2351178","504","495.4","504","497.6"],["17/11/2019","4.62","520.6","2949828","522.1","512","517","520.6"],["18/11/2019","-1.48","512.9","1473272","521.6","510","517","512.9"],["19/11/2019","-1.42","505.6","2346976","516.9","504","510","505.6"],["20/11/2019","8.17","546.9","7055997","550","519.6","524.2","546.9"],["21/11/2019","-0.49","544.2","3397911","545.5","534","545.5","544.2"],["24/11/2019","2.32","556.8","2580781","559","551","551","556.8"],["25/11/2019","1.81","566.9","7164883","581.1","556.5","556.5","566.9"],["26/11/2019","-3.4","547.6","5338669","571","542.3","564.6","547.6"],["27/11/2019","2.43","560.9","3103110","565.6","551.4","555","560.9"],["28/11/2019","0.23","562.2","6216704","565","550.6","552","562.2"],["01/12/2019","-0.14","561.4","1834831","574.4","552.4","562.2","561.4"],["02/12/2019","-2.03","550","3013770","564.9","549","561.4","550"],["03/12/2019","-1.02","544.4","3669463","550","536.2","550","544.4"],["04/12/2019","3.03","560.9","4819725","570.9","552","556.9","560.9"],["05/12/2019","1.09","567","20010078","583.1","565","576.5","567"],["08/12/2019","-2.24","554.3","1250897","561.9","553.3","560.9","554.3"],["09/12/2019","1.03","560","1959565","561.9","550.9","553.2","560"],["10/12/2019","-1.91","549.3","2455450","556","545","553","549.3"],["11/12/2019","-3.15","532","2275052","547.1","532","546.1","532"],["12/12/2019","0.79","536.2","3643305","539.8","521.8","522.6","536.2"],["15/12/2019","0.82","540.6","800658","545.2","538","538","540.6"],["16/12/2019","0.52","543.4","1197688","546","540.2","540.6","543.4"],["17/12/2019","-0.53","540.5","1536766","550.1","539.9","550","540.5"],["18/12/2019","-1.96","529.9","1638454","540","526.1","540","529.9"],["19/12/2019","-3.55","511.1","2746767","524.3","508.1","523.4","511.1"],["22/12/2019","2.56","524.2","1314347","530","520.5","522.7","524.2"],["23/12/2019","-0.88","519.6","4512739","527.7","516","524.2","519.6"],["24/12/2019","1.42","527","2651620","531.1","522.7","530","527"],["25/12/2019","5.09","553.8","2825703","556.3","551.2","554","553.8"],["26/12/2019","-2.31","541","12380619","550.1","537","545.5","541"],["29/12/2019","-3.66","521.2","2386670","524.9","520","522","521.2"],["30/12/2019","-1.78","511.9","2130819","524.5","511","522.9","511.9"],["31/12/2019","0.55","514.7","2615418","516","505","508","514.7"],["01/01/2020","-0.89","510.1","950507","513.2","509.9","510","510.1"],["02/01/2020","0.37","512","5133200","515.4","508","510","512"],["05/01/2020","-0.59","509","603583","510.4","508","508","509"],["06/01/2020","-1.32","502.3","2076344","508.5","499","507.7","502.3"],["07/01/2020","2.67","515.7","2457561","516","502.3","502.3","515.7"],["08/01/2020","-0.58","512.7","1591157","515.9","509","512.1","512.7"],["09/01/2020","-1.27","506.2","2599011","510.9","506","508","506.2"],["12/01/2020","-1.19","500.2","1432552","505.5","500.2","502.1","500.2"],["13/01/2020","0.36","502","2285489","509.8","499.1","509.8","502"],["14/01/2020","-1.59","494","2954877","499.4","494","499","494"],["15/01/2020","7.63","531.7","7162233","538.8","512.9","515","531.7"],["16/01/2020","1.84","541.5","6819014","543.3","527","532","541.5"],["19/01/2020","-2.46","528.2","1888198","534","526.5","534","528.2"],["20/01/2020","-0.23","527","3017065","531.9","525","528.6","527"],["21/01/2020","0.76","531","3906659","536","507","525.3","531"],["22/01/2020","5.1","558.1","4919915","559.5","540","544","558.1"],["23/01/2020","6.97","597","8130294","597","583.3","596","597"],["26/01/2020","-7.65","551.3","2514779","555.5","548.2","550","551.3"],["27/01/2020","-0.91","546.3","3723415","556","536.4","548.3","546.3"],["28/01/2020","0.81","550.7","2392166","559.3","543.5","551.7","550.7"],["29/01/2020","-2.14","538.9","2758334","560","536.6","550.7","538.9"],["30/01/2020","-5.51","509.2","10672465","522.4","509.2","522","509.2"],["02/02/2020","-3.87","489.5","2792806","500.3","485.5","500.3","489.5"],["03/02/2020","3.62","507.2","3277121","509.1","492.8","495","507.2"],["04/02/2020","2.88","521.8","3040990","526.9","515","515","521.8"],["05/02/2020","5.21","549","7187573","549.9","527.7","530","549"],["06/02/2020","1.64","558","105910570","569","537.7","565.9","558"],["09/02/2020","-4.1","535.1","1743913","551","535.1","551","535.1"],["10/02/2020","2.3","547.4","2429463","548","535.4","540.4","547.4"],["11/02/2020","1.75","557","1924214","559","547.9","549","557"],["12/02/2020","0.18","558","1919451","558","539.5","550","558"],["13/02/2020","-1.79","548","1598683","558","543","558","548"],["16/02/2020","-2.55","534","1104164","537.5","529.8","537.1","534"],["17/02/2020","0.77","538.1","700714","543","531.7","534","538.1"],["18/02/2020","0.07","538.5","1338925","540","530.2","530.2","538.5"],["19/02/2020","1.95","549","1041458","549.8","538.2","538.5","549"],["20/02/2020","-1.26","542.1","2430689","547.3","535.7","545","542.1"],["23/02/2020","0.24","543.4","1993626","550.9","540.6","542.1","543.4"],["24/02/2020","-2.56","529.5","5543840","536","520.5","535","529.5"],["25/02/2020","-2.63","515.6","2470698","524.2","515","524.2","515.6"],["26/02/2020","-6.83","480.4","6258664","494","479.4","490","480.4"],["27/02/2020","2.58","492.8","5726139","513.9","470.1","480.1","492.8"],["01/03/2020","4.1","513","4300987","518.9","487.7","504.5","513"],["03/03/2020","3.33","530.1","3275723","542.9","524.4","524.4","530.1"],["04/03/2020","-1.87","520.2","1992198","526","510.1","510.1","520.2"],["05/03/2020","5.84","550.6","7586948","570","544","562","550.6"],["08/03/2020","44.42","795.2","21275509","816","743.3","743.3","795.2"],["09/03/2020","1.23","805","43176327","1082","805","890","805"],["11/03/2020","-22.88","620.8","12488871","683.5","570","600","620.8"],["12/03/2020","-11.02","552.4","12011703","651.8","542.4","591","552.4"],["15/03/2020","23.46","682","7263344","698.7","670","688","682"],["16/03/2020","5.57","720","12176220","732","608.2","700","720"],["17/03/2020","-9.57","651.1","9781040","700","599.6","700","651.1"],["18/03/2020","-5.99","612.1","12613895","691","610","669.3","612.1"],["19/03/2020","-6.68","571.2","9476837","601.9","536","592","571.2"],["22/03/2020","-15.44","483","5491280","509.4","480.3","507","483"],["23/03/2020","4.72","505.8","11022649","568.8","484","485","505.8"],["24/03/2020","0.73","509.5","11994120","543.7","504","529","509.5"],["25/03/2020","0.41","511.6","7923410","513.9","490.2","509.5","511.6"],["26/03/2020","-3.11","495.7","8872460","505.8","478.7","478.7","495.7"],["29/03/2020","-2.84","481.6","4378365","490.7","480","490","481.6"],["30/03/2020","1.52","488.9","7450031","498.6","481","490","488.9"],["31/03/2020","-3.87","470","7945252","488.9","470","488.9","470"],["01/04/2020","-6","441.8","7165930","466","439","466","441.8"],["02/04/2020","-4.48","422","38289780","447.9","421","441.8","422"],["05/04/2020","-1.8","414.4","2052409","416.4","407","411","414.4"],["06/04/2020","6.42","441","5472692","463","426.1","430","441"],["07/04/2020","4.31","460","6269807","484.9","460","477","460"],["12/04/2020","8.7","500","2905064","503","493.1","500","500"],["13/04/2020","-0.04","499.8","2452503","507.8","490","505","499.8"],["16/04/2020","18.05","590","10207753","597.9","567.2","576.9","590"],["19/04/2020","3.37","609.9","3697282","609.9","594","603.8","609.9"],["20/04/2020","13.3","691","7727653","715.1","596","610","691"],["21/04/2020","2.75","710","9414196","748","678.4","698","710"],["22/04/2020","-0.77","704.5","4605013","722.6","700.2","713.5","704.5"],["23/04/2020","8.06","761.3","7483590","776","724","730","761.3"],["26/04/2020","-3.98","731","2705061","739.9","726.1","738","731"],["27/04/2020","0.41","734","3343482","750.7","721","732","734"],["30/04/2020","5.72","776","5643836","790","759","789","776"],["03/05/2020","-2.89","753.6","1492451","764.7","736.9","741","753.6"],["04/05/2020","6.16","800","3292502","805","740","741.2","800"],["05/05/2020","7","856","7891197","871.1","826","826","856"],["06/05/2020","-2.46","834.9","4577129","849.7","818","825","834.9"],["07/05/2020","-8.25","766","17469056","806.4","755.7","770","766"],["10/05/2020","-1.57","754","2076020","760","742.2","760","754"],["11/05/2020","1.46","765","4329776","765","732.2","754.5","765"],["12/05/2020","12.68","862","9173912","867.3","791.1","820","862"],["13/05/2020","2.11","880.2","8491695","909.6","836.2","864.8","880.2"],["14/05/2020","-2.98","854","8237240","862","821.3","825.1","854"],["17/05/2020","8.88","929.8","2913618","931.5","920","920","929.8"],["18/05/2020","5.93","984.9","6642741","991","912","929","984.9"],["19/05/2020","0.05","985.4","4270276","985.4","949.8","984","985.4"],["20/05/2020","-4.81","938","5186221","948.9","925","933","938"],["21/05/2020","0.41","941.8","3435610","974.9","938","938","941.8"],["24/05/2020","-5.71","888","2342418","920.4","888","920","888"],["25/05/2020","-1.75","872.5","5682856","894.4","862.4","888","872.5"],["26/05/2020","-1.96","855.4","7123090","882.4","839","882.4","855.4"],["27/05/2020","-10.54","765.2","9550825","823.7","755","820.3","765.2"],["31/05/2020","0.69","770.5","4167232","792.1","770.5","791","770.5"],["01/06/2020","9.03","840.1","8466901","880","780","789.9","840.1"],["02/06/2020","1.87","855.8","6974022","867.5","824.5","851.4","855.8"],["03/06/2020","-4.93","813.6","7044901","845","810","845","813.6"],["04/06/2020","-4.76","774.9","51936597","800.3","774.9","790","774.9"],["08/06/2020","12.27","870","8250430","874","780","780","870"],["09/06/2020","4.83","912","17219441","1025","901.1","920","912"],["10/06/2020","0.32","914.9","2760331","935","891.1","917","914.9"],["11/06/2020","-3.24","885.3","4168092","943.8","875.5","943.8","885.3"],["14/06/2020","-2.67","861.7","1020065","890.9","849.9","850","861.7"],["15/06/2020","0.77","868.3","3203025","868.3","815","850","868.3"],["16/06/2020","2.4","889.1","4121891","920","889.1","898.8","889.1"],["17/06/2020","-1.23","878.2","1989226","889","855.1","889","878.2"],["18/06/2020","2.17","897.3","1118064","900","873","876.6","897.3"],["21/06/2020","-5.9","844.4","1241497","850","835","850","844.4"],["22/06/2020","-1.34","833.1","3468786","882.6","831","844.4","833.1"],["23/06/2020","10.84","923.4","4848875","931.2","891","891","923.4"],["24/06/2020","-3.43","891.7","2435009","923.4","877.1","923.4","891.7"],["25/06/2020","1.69","906.8","2528126","906.8","868.4","887.2","906.8"],["28/06/2020","3.36","937.3","2665026","940","930","935","937.3"],["29/06/2020","9.36","1025","5593525","1045","937.3","937.3","1025"],["30/06/2020","5.37","1080","4947793","1104","999","1025","1080"],["01/07/2020","20","1296","20028735","1390","1186","1200","1296"],["02/07/2020","-7.48","1199","10646079","1208","1144","1200","1199"],["05/07/2020","4.25","1250","4443475","1298","1189","1209","1250"],["06/07/2020","5.92","1324","7028113","1327","1241","1250","1324"],["07/07/2020","-3.25","1281","5798822","1376","1261","1325","1281"],["08/07/2020","5.39","1350","5275116","1380","1281","1281","1350"],["09/07/2020","4.37","1409","11685495","1499","1388","1407","1409"],["12/07/2020","-1.85","1383","2662162","1420","1379","1412","1383"],["13/07/2020","0.72","1393","5953011","1453","1383","1383","1393"],["14/07/2020","-5.67","1314","5407338","1374","1299","1372","1314"],["15/07/2020","6.01","1393","6106670","1424","1369","1378","1393"],["16/07/2020","0.57","1401","2820283","1415","1372","1399","1401"],["19/07/2020","12.63","1578","7090053","1581","1554","1555","1578"],["20/07/2020","6.08","1674","18883043","1744","1571","1584","1674"],["21/07/2020","19.47","2000","39063862","2020","1838","1879","2000"],["22/07/2020","-5.7","1886","26466684","2144","1839","2120","1886"],["23/07/2020","-0.27","1881","14756777","1986","1862","1887","1881"],["26/07/2020","-3.24","1820","3473162","1820","1717","1811","1820"],["27/07/2020","5.38","1918","21850853","1963","1818","1819","1918"],["28/07/2020","0.36","1925","25609795","2059","1925","1990","1925"],["29/07/2020","-0.57","1914","28943026","1998","1850","1850","1914"],["02/08/2020","-7.21","1776","13084325","1798","1755","1771","1776"],["03/08/2020","3.6","1840","25506394","1877","1761","1775","1840"],["04/08/2020","-1.41","1814","19341979","1855","1790","1845","1814"],["05/08/2020","1.65","1844","18249863","1874","1810","1830","1844"],["06/08/2020","8.03","1992","327070278","1992","1845","1868","1992"],["09/08/2020","-1.36","1965","13527557","1973","1922","1930","1965"],["10/08/2020","-4.58","1875","10432432","1963","1875","1955","1875"],["11/08/2020","-9.17","1703","11296213","1883","1703","1881","1703"],["12/08/2020","-5.93","1602","11046868","1738","1584","1703","1602"],["13/08/2020","2.25","1638","10464275","1666","1550","1602","1638"],["16/08/2020","-2.2","1602","2925155","1638","1596","1638","1602"],["17/08/2020","8.18","1733","13026381","1838","1616","1628","1733"],["18/08/2020","-2.83","1684","7762389","1788","1664","1770","1684"],["19/08/2020","1.9","1716","4261491","1740","1675","1710","1716"],["20/08/2020","-0.76","1703","4540926","1735","1689","1710","1703"],["23/08/2020","-3.88","1637","3003451","1719","1633","1703","1637"],["24/08/2020","-1.47","1613","7702166","1668","1568","1656","1613"],["25/08/2020","-5.64","1522","6773613","1613","1517","1613","1522"],["26/08/2020","-6.64","1421","13411330","1493","1416","1493","1421"],["27/08/2020","-19.56","1143","24940112","1399","1092","1380","1143"],["30/08/2020","-5.51","1080","7393013","1135","1080","1135","1080"],["31/08/2020","1.85","1100","12348589","1129","1072","1080","1100"],["01/09/2020","-4.27","1053","7730614","1095","1050","1092","1053"],["02/09/2020","0.76","1061","9193024","1104","1040","1053","1061"],["03/09/2020","-1.04","1050","34406515","1094","1050","1074","1050"],["06/09/2020","-2.1","1028","3142830","1045","987.1","1006","1028"],["07/09/2020","1.36","1042","2154440","1046","1010","1010","1042"],["08/09/2020","4.99","1094","9621757","1108","978","1047","1094"],["09/09/2020","-1.37","1079","5806968","1123","1069","1094","1079"],["10/09/2020","-0.28","1076","7425771","1093","1018","1049","1076"],["13/09/2020","-3.44","1039","1386747","1053","1004","1020","1039"],["14/09/2020","0.29","1042","3397044","1074","1021","1034","1042"],["15/09/2020","5.76","1102","10386587","1177","1069","1069","1102"],["16/09/2020","2.18","1126","3607119","1145","1061","1090","1126"],["17/09/2020","-4.09","1080","6607851","1093","1055","1076","1080"],["21/09/2020","3.7","1120","7044858","1145","1070","1086","1120"],["22/09/2020","-1.88","1099","7564450","1150","1090","1120","1099"],["23/09/2020","-1.27","1085","9879697","1114","1078","1102","1085"],["24/09/2020","-0.46","1080","21165425","1106","1066","1082","1080"],["29/09/2020","9.07","1178","18912057","1212","1095","1105","1178"],["30/09/2020","6.96","1260","29906641","1284","1188","1188","1260"],["01/10/2020","5.16","1325","128408645","1325","1262","1273","1325"],["04/10/2020","2.94","1364","3841109","1379","1340","1340","1364"],["05/10/2020","-0.95","1351","2998353","1365","1331","1360","1351"],["06/10/2020","4.81","1416","3843053","1418","1392","1400","1416"],["07/10/2020","6.43","1507","6153111","1512","1475","1480","1507"],["08/10/2020","0.07","1508","13936759","1550","1445","1520","1508"],["11/10/2020","3.71","1564","6013174","1581","1553","1569","1564"],["12/10/2020","-8.25","1435","11164399","1565","1435","1564","1435"],["13/10/2020","-0.35","1430","15632148","1430","1300","1391","1430"],["14/10/2020","-1.05","1415","5509835","1453","1380","1430","1415"],["15/10/2020","-0.21","1412","6505478","1434","1367","1380","1412"],["18/10/2020","2.76","1451","3273420","1453","1435","1445","1451"],["19/10/2020","8.55","1575","6619649","1575","1453","1460","1575"],["20/10/2020","-3.49","1520","10683668","1598","1520","1570","1520"],["21/10/2020","-4.34","1454","6605762","1524","1448","1518","1454"],["22/10/2020","-1.24","1436","6320022","1479","1403","1419","1436"],["25/10/2020","-1.32","1417","3778510","1469","1394","1464","1417"],["26/10/2020","2.19","1448","8685709","1505","1402","1408","1448"],["27/10/2020","-1.45","1427","6877715","1480","1412","1444","1427"],["28/10/2020","-5.05","1355","13659596","1489","1332","1397","1355"],["29/10/2020","2.8","1393","21130895","1399","1345","1381","1393"],["01/11/2020","-16.73","1160","9946283","1211","1160","1211","1160"],["02/11/2020","4.48","1212","12772387","1230","1167","1180","1212"],["03/11/2020","-1.49","1194","10046256","1200","1170","1197","1194"],["04/11/2020","5.19","1256","10562497","1274","1186","1191","1256"],["05/11/2020","-1.91","1232","82869158","1296","1232","1285","1232"],["08/11/2020","-0.65","1224","2664080","1250","1210","1215","1224"],["09/11/2020","-9.4","1109","22195565","1264","1016","1224","1109"],["10/11/2020","11.36","1235","11424806","1239","1076","1109","1235"],["11/11/2020","-2.02","1210","7496270","1284","1200","1265","1210"],["12/11/2020","5.12","1272","6693027","1278","1231","1250","1272"],["15/11/2020","5.35","1340","3261799","1343","1330","1330","1340"],["16/11/2020","-2.76","1303","10350378","1384","1276","1370","1303"],["17/11/2020","0.31","1307","4465066","1350","1287","1307","1307"],["18/11/2020","1.61","1328","4195619","1348","1304","1320","1328"],["19/11/2020","-2.79","1291","4155251","1314","1281","1291","1291"],["22/11/2020","0.23","1294","2061534","1310","1291","1292","1294"],["23/11/2020","3.4","1338","5905363","1353","1293","1310","1338"],["24/11/2020","0.3","1342","5116244","1374","1328","1347","1342"],["25/11/2020","-3.13","1300","5072553","1328","1300","1310","1300"],["26/11/2020","2.69","1335","10855595","1335","1307","1321","1335"],["29/11/2020","4.04","1389","3800299","1398","1361","1365","1389"],["30/11/2020","0.22","1392","6313803","1416","1366","1389","1392"],["01/12/2020","7.4","1495","10861807","1543","1492","1525","1495"],["02/12/2020","-4.28","1431","8211881","1454","1408","1420","1431"],["03/12/2020","6.57","1525","28926391","1611","1481","1585","1525"],["06/12/2020","2.56","1564","2380487","1574","1540","1540","1564"],["07/12/2020","-2.17","1530","4054123","1585","1530","1565","1530"],["08/12/2020","-0.78","1518","3862329","1535","1492","1502","1518"],["09/12/2020","3.03","1564","3038607","1580","1530","1530","1564"],["10/12/2020","-2.69","1522","8508219","1537","1498","1520","1522"],["13/12/2020","-3.29","1472","2123802","1507","1468","1475","1472"],["14/12/2020","0.68","1482","2056089","1491","1457","1472","1482"],["15/12/2020","-2.5","1445","6000939","1530","1435","1487","1445"],["16/12/2020","0","1445","3007356","1500","1445","1475","1445"],["17/12/2020","0.35","1450","6631827","1500","1445","1460","1450"],["20/12/2020","0.55","1458","5267322","1500","1380","1483","1458"],["21/12/2020","-1.3","1439","7471059","1472","1416","1455","1439"],["22/12/2020","1.32","1458","4584824","1472","1442","1449","1458"],["23/12/2020","-7.27","1352","4808942","1474","1328","1460","1352"],["24/12/2020","2.88","1391","12856025","1419","1367","1382","1391"],["27/12/2020","-1.37","1372","3357050","1400","1354","1391","1372"],["28/12/2020","-2.55","1337","5107368","1390","1330","1380","1337"],["29/12/2020","-4.34","1279","11967917","1366","1250","1290","1279"],["30/12/2020","2.42","1310","5664664","1319","1253","1279","1310"],["31/12/2020","-1.76","1287","8846413","1333","1280","1299","1287"],["03/01/2021","-0.93","1275","1766324","1299","1268","1277","1275"],["04/01/2021","5.02","1339","8884298","1355","1252","1268","1339"],["05/01/2021","0.07","1340","5682239","1350","1312","1326","1340"],["06/01/2021","5.67","1416","6582676","1416","1320","1342","1416"],["07/01/2021","-0.21","1413","23322714","1436","1389","1403","1413"],["10/01/2021","-0.28","1409","3042182","1433","1409","1428","1409"],["11/01/2021","-1.49","1388","5106052","1421","1383","1400","1388"],["12/01/2021","0.36","1393","6073244","1415","1353","1388","1393"],["13/01/2021","3.37","1440","9117443","1455","1334","1382","1440"],["14/01/2021","-1.88","1413","8856250","1429","1396","1401","1413"],["17/01/2021","4.46","1476","5253061","1476","1456","1472","1476"],["18/01/2021","-0.34","1471","2370707","1476","1453","1476","1471"],["19/01/2021","-1.9","1443","3318039","1496","1441","1490","1443"],["20/01/2021","2.49","1479","2856621","1491","1446","1446","1479"],["21/01/2021","-3.25","1431","5663492","1471","1418","1454","1431"],["24/01/2021","-1.82","1405","3772752","1430","1403","1426","1405"],["25/01/2021","7.47","1510","8782948","1510","1418","1429","1510"],["26/01/2021","7.02","1616","16571646","1721","1606","1615","1616"],["27/01/2021","8.91","1760","18361828","1819","1647","1700","1760"],["28/01/2021","7.95","1900","27789793","1933","1805","1807","1900"],["31/01/2021","-7.37","1760","5469884","1790","1742","1790","1760"],["01/02/2021","11.48","1962","13132546","1990","1772","1795","1962"],["02/02/2021","-9.12","1783","18893844","2043","1764","1980","1783"],["03/02/2021","1.18","1804","10006351","1833","1730","1782","1804"],["04/02/2021","-6.54","1686","40898730","1785","1686","1780","1686"],["07/02/2021","3.5","1745","2592312","1747","1720","1720","1745"],["08/02/2021","2.75","1793","7309450","1793","1732","1745","1793"],["09/02/2021","2.06","1830","7617501","1830","1760","1810","1830"],["10/02/2021","0.66","1842","6955653","1911","1815","1840","1842"],["11/02/2021","-1.14","1821","6408710","1872","1800","1840","1821"],["14/02/2021","-1.59","1792","1124525","1840","1790","1830","1792"],["15/02/2021","0.78","1806","3391448","1829","1787","1797","1806"],["16/02/2021","1.72","1837","5016429","1872","1799","1806","1837"],["17/02/2021","-1.47","1810","3656021","1847","1805","1827","1810"],["18/02/2021","-1.16","1789","5260964","1835","1768","1782","1789"],["21/02/2021","-9.45","1620","8320480","1645","1590","1590","1620"],["22/02/2021","-1.23","1600","13342569","1684","1573","1600","1600"],["23/02/2021","-3.81","1539","12882857","1576","1442","1562","1539"],["24/02/2021","-2.99","1493","7355583","1519","1482","1502","1493"],["25/02/2021","1.61","1517","14728034","1550","1466","1481","1517"],["28/02/2021","-2.77","1475","2968862","1491","1461","1491","1475"],["01/03/2021","3.86","1532","6739509","1550","1496","1502","1532"],["02/03/2021","2.61","1572","7152331","1594","1505","1530","1572"],["03/03/2021","-6.11","1476","11102549","1539","1476","1530","1476"],["04/03/2021","-5.15","1400","60020426","1446","1400","1437","1400"],["07/03/2021","-0.07","1399","1939492","1425","1382","1409","1399"],["08/03/2021","2.29","1431","4611649","1448","1363","1382","1431"],["09/03/2021","3.91","1487","5884585","1502","1452","1452","1487"],["10/03/2021","1.68","1512","3715247","1530","1479","1500","1512"],["11/03/2021","-4.56","1443","8376008","1470","1435","1462","1443"],["14/03/2021","1.66","1467","1306539","1474","1452","1457","1467"],["15/03/2021","7.57","1578","15263062","1606","1465","1467","1578"],["16/03/2021","-3.23","1527","8648531","1578","1521","1578","1527"],["17/03/2021","1.64","1552","4410161","1561","1494","1520","1552"],["18/03/2021","2.06","1584","13410586","1608","1573","1584","1584"],["21/03/2021","1.07","1601","890618","1610","1571","1600","1601"],["22/03/2021","1.94","1632","4626207","1680","1578","1600","1632"],["24/03/2021","-6.25","1530","7278158","1578","1515","1550","1530"],["25/03/2021","-6.47","1431","14728777","1461","1401","1440","1431"],["29/03/2021","5.31","1507","5377018","1513","1462","1470","1507"],["30/03/2021","-4.78","1435","6079256","1447","1425","1427","1435"],["31/03/2021","-0.35","1430","4210272","1436","1417","1425","1430"],["01/04/2021","0","1430","5649234","1450","1427","1437","1430"],["04/04/2021","3.78","1484","4991389","1489","1459","1459","1484"],["05/04/2021","3.5","1536","74268186","1536","1464","1473","1536"],["06/04/2021","-3.39","1484","4309868","1531","1463","1531","1484"],["07/04/2021","-3.71","1429","4175315","1464","1420","1463","1429"],["08/04/2021","-1.4","1409","5766191","1426","1400","1411","1409"],["11/04/2021","-1.21","1392","1716548","1398","1389","1392","1392"],["12/04/2021","-4.89","1324","4505739","1393","1320","1392","1324"],["13/04/2021","0.6","1332","3816407","1356","1325","1333","1332"],["18/04/2021","5.56","1406","4226683","1413","1398","1405","1406"],["19/04/2021","-1.64","1383","4944316","1418","1380","1400","1383"],["20/04/2021","-2.31","1351","3896073","1370","1338","1370","1351"],["21/04/2021","2.22","1381","2554774","1388","1329","1360","1381"],["22/04/2021","2.1","1410","3821162","1414","1385","1404","1410"],["25/04/2021","-1.84","1384","1045405","1406","1380","1406","1384"],["26/04/2021","0.36","1389","2510647","1396","1360","1384","1389"],["27/04/2021","0.22","1392","3835039","1422","1377","1389","1392"],["28/04/2021","-0.93","1379","2661722","1407","1370","1407","1379"],["29/04/2021","-3.99","1324","9916369","1383","1322","1370","1324"],["02/05/2021","1.96","1350","1436367","1360","1324","1324","1350"],["03/05/2021","0.74","1360","3693450","1360","1338","1350","1360"],["04/05/2021","-4.49","1299","5102536","1339","1292","1335","1299"],["05/05/2021","0.92","1311","3270278","1325","1290","1314","1311"],["06/05/2021","-1.22","1295","19044353","1336","1295","1336","1295"],["09/05/2021","-3.71","1247","2569397","1259","1243","1250","1247"],["10/05/2021","-4.41","1192","5524975","1250","1186","1247","1192"],["11/05/2021","-3.78","1147","6238849","1160","1092","1160","1147"],["12/05/2021","-1.83","1126","3399377","1135","1107","1128","1126"],["13/05/2021","0.62","1133","5167373","1138","1094","1100","1133"],["18/05/2021","5.56","1196","6662126","1200","1165","1179","1196"],["19/05/2021","-2.09","1171","3522259","1185","1151","1175","1171"],["20/05/2021","1.54","1189","4367547","1192","1176","1192","1189"],["23/05/2021","0.67","1197","1035586","1207","1190","1190","1197"],["24/05/2021","2.76","1230","4590256","1230","1185","1219","1230"],["25/05/2021","-0.73","1221","3414002","1245","1220","1230","1221"],["26/05/2021","-0.74","1212","3747614","1221","1187","1221","1212"],["27/05/2021","3.14","1250","9025518","1264","1237","1259","1250"],["30/05/2021","1.6","1270","2713194","1272","1250","1250","1270"],["31/05/2021","-0.71","1261","3928802","1275","1246","1270","1261"],["01/06/2021","-5.47","1192","6208494","1270","1183","1270","1192"],["02/06/2021","0.17","1194","6745953","1194","1164","1175","1194"],["03/06/2021","0.5","1200","21986836","1228","1196","1225","1200"],["06/06/2021","-2.33","1172","1630775","1200","1171","1200","1172"],["07/06/2021","-0.51","1166","2207364","1179","1160","1172","1166"],["08/06/2021","4.46","1218","5854499","1255","1211","1233","1218"],["09/06/2021","2.79","1252","2257012","1256","1211","1218","1252"],["10/06/2021","-4.15","1200","4294604","1226","1200","1218","1200"],["13/06/2021","0.83","1210","1019328","1222","1200","1212","1210"],["14/06/2021","-0.99","1198","2233272","1221","1194","1221","1198"],["15/06/2021","-2","1174","2965020","1198","1170","1187","1174"],["16/06/2021","2.3","1201","2731209","1207","1188","1194","1201"],["17/06/2021","3.66","1245","5542673","1245","1204","1222","1245"],["20/06/2021","-3.21","1205","1285460","1213","1200","1201","1205"],["21/06/2021","0.41","1210","4813976","1245","1192","1218","1210"],["22/06/2021","3.97","1258","3442798","1276","1225","1234","1258"],["23/06/2021","-1.19","1243","1659982","1266","1240","1258","1243"],["24/06/2021","-3.22","1203","8169578","1214","1195","1203","1203"],["27/06/2021","3.16","1241","1684358","1246","1235","1245","1241"],["28/06/2021","0.24","1244","2249880","1256","1233","1248","1244"],["29/06/2021","6.19","1321","6185702","1321","1278","1280","1321"],["30/06/2021","-2.5","1288","4834008","1327","1285","1321","1288"],["01/07/2021","0.78","1298","6287494","1320","1298","1315","1298"],["04/07/2021","0.85","1309","697132","1318","1306","1310","1309"],["05/07/2021","-0.84","1298","1072920","1313","1297","1309","1298"],["06/07/2021","-1.08","1284","1673959","1312","1271","1292","1284"],["07/07/2021","-3.43","1240","2409893","1298","1220","1284","1240"],["08/07/2021","2.58","1272","4301661","1284","1239","1269","1272"],["11/07/2021","2.52","1304","1711784","1305","1297","1305","1304"],["12/07/2021","-0.69","1295","3128569","1326","1291","1301","1295"],["13/07/2021","-6.49","1211","3393509","1257","1204","1255","1211"],["14/07/2021","-2.48","1181","2394666","1222","1174","1211","1181"],["15/07/2021","-2.03","1157","3724528","1164","1138","1163","1157"],["19/07/2021","-0.43","1152","2374566","1155","1127","1155","1152"],["20/07/2021","2.08","1176","5051673","1186","1145","1153","1176"],["21/07/2021","1.62","1195","4033949","1199","1171","1176","1195"],["22/07/2021","0.25","1198","4792191","1217","1126","1126","1198"],["25/07/2021","-0.25","1195","1000930","1208","1193","1198","1195"],["26/07/2021","1.26","1210","3184650","1213","1179","1189","1210"],["27/07/2021","-4.21","1159","9814644","1190","1155","1185","1159"],["28/07/2021","5.69","1225","9472822","1236","1170","1172","1225"],["29/07/2021","3.1","1263","17375666","1295","1259","1277","1263"],["01/08/2021","-8.95","1150","11685497","1157","1124","1126","1150"],["02/08/2021","-2.43","1122","24108274","1159","1122","1154","1122"],["03/08/2021","0.36","1126","10885093","1153","1119","1149","1126"],["04/08/2021","3.2","1162","9373748","1172","1152","1156","1162"],["05/08/2021","3.27","1200","103120412","1200","1161","1165","1200"],["08/08/2021","1.42","1217","3374815","1223","1212","1223","1217"],["09/08/2021","-0.66","1209","4131281","1222","1200","1200","1209"],["10/08/2021","-0.91","1198","3996374","1210","1193","1200","1198"],["11/08/2021","-0.17","1196","3604628","1210","1183","1198","1196"],["12/08/2021","0.08","1197","5679544","1213","1185","1201","1197"],["15/08/2021","-0.25","1194","1103068","1200","1180","1200","1194"],["16/08/2021","-2.68","1162","2996331","1197","1155","1194","1162"],["17/08/2021","1.72","1182","2379385","1188","1160","1162","1182"],["18/08/2021","-1.02","1170","2612688","1200","1166","1190","1170"],["19/08/2021","-1.11","1157","5397299","1160","1131","1154","1157"],["22/08/2021","1.73","1177","1239660","1185","1173","1185","1177"],["23/08/2021","5.61","1243","4191323","1250","1177","1183","1243"],["24/08/2021","-1.29","1227","3181390","1248","1214","1245","1227"],["25/08/2021","1.47","1245","3214760","1245","1219","1219","1245"],["26/08/2021","-0.72","1236","24104154","1270","1230","1245","1236"],["29/08/2021","0.73","1245","502116","1251","1240","1243","1245"],["30/08/2021","-0.4","1240","1772676","1247","1225","1245","1240"],["31/08/2021","-0.97","1228","3724242","1257","1216","1255","1228"],["01/09/2021","-0.24","1225","1944227","1250","1225","1228","1225"],["02/09/2021","0.41","1230","2998926","1240","1219","1240","1230"],["05/09/2021","-4.23","1178","2363912","1183","1171","1182","1178"],["09/09/2021","0.76","1187","10147324","1204","1133","1140","1187"],["12/09/2021","-4.04","1139","4944393","1160","1139","1150","1139"],["13/09/2021","-0.18","1137","7360124","1167","1137","1150","1137"],["14/09/2021","0.97","1148","7549573","1160","1145","1147","1148"],["19/09/2021","9.32","1255","7920260","1259","1246","1255","1255"],["22/09/2021","-1.59","1235","1667407","1250","1228","1250","1235"],["23/09/2021","-0.32","1231","9023641","1239","1222","1233","1231"],["26/09/2021","-3.41","1189","5598718","1189","1170","1185","1189"],["29/09/2021","0.67","1197","2071789","1199","1179","1180","1197"],["30/09/2021","-1.67","1177","3057283","1197","1175","1177","1177"],["03/10/2021","-1.78","1156","5244501","1170","1152","1170","1156"],["04/10/2021","-1.3","1141","2926810","1161","1136","1152","1141"],["05/10/2021","1.93","1163","4045247","1168","1138","1142","1163"],["06/10/2021","1.55","1181","8972792","1189","1156","1156","1181"],["07/10/2021","2.96","1216","17548712","1219","1188","1195","1216"],["10/10/2021","-0.74","1207","1351176","1210","1196","1200","1207"],["11/10/2021","-1.49","1189","4491864","1207","1174","1207","1189"],["12/10/2021","0.34","1193","3084247","1211","1189","1189","1193"],["13/10/2021","1.09","1206","2955382","1216","1200","1210","1206"],["14/10/2021","0.83","1216","4810784","1230","1196","1219","1216"],["17/10/2021","-0.49","1210","1119781","1219","1204","1215","1210"],["18/10/2021","0.17","1212","3752640","1227","1194","1205","1212"],["19/10/2021","-1.16","1198","3577483","1210","1187","1199","1198"],["20/10/2021","-0.83","1188","3124931","1201","1185","1198","1188"],["21/10/2021","-0.42","1183","3697130","1207","1183","1200","1183"],["24/10/2021","-0.34","1179","940784","1185","1171","1183","1179"],["25/10/2021","-0.59","1172","5195781","1194","1170","1180","1172"],["26/10/2021","-0.34","1168","6835560","1171","1153","1169","1168"],["27/10/2021","-0.6","1161","4040541","1184","1155","1160","1161"],["28/10/2021","-2.24","1135","9206920","1170","1132","1157","1135"],["31/10/2021","4.14","1182","1793386","1190","1176","1190","1182"],["01/11/2021","-1.35","1166","4675134","1189","1147","1182","1166"],["02/11/2021","3.34","1205","5962023","1206","1177","1185","1205"],["03/11/2021","10.12","1327","12075357","1335","1292","1298","1327"],["04/11/2021","-1.36","1309","13490617","1400","1309","1373","1309"],["07/11/2021","-2.75","1273","1967831","1278","1258","1267","1273"],["08/11/2021","-0.08","1272","3915820","1289","1248","1265","1272"],["09/11/2021","-0.71","1263","3295855","1299","1261","1284","1263"],["10/11/2021","2.77","1298","3533988","1300","1275","1280","1298"],["11/11/2021","-2","1272","6181720","1294","1271","1275","1272"],["14/11/2021","0.63","1280","1114094","1293","1260","1290","1280"],["15/11/2021","-0.94","1268","2038581","1294","1268","1280","1268"],["16/11/2021","-0.63","1260","2526276","1270","1249","1268","1260"],["17/11/2021","5.24","1326","3136162","1332","1254","1260","1326"],["18/11/2021","2.87","1364","7813201","1405","1354","1372","1364"],["21/11/2021","-1.47","1344","1665852","1369","1343","1364","1344"],["22/11/2021","-0.6","1336","2254965","1359","1325","1359","1336"],["23/11/2021","-2.25","1306","5499340","1354","1306","1336","1306"],["24/11/2021","1.61","1327","3065395","1350","1318","1330","1327"],["25/11/2021","2.34","1358","9849898","1363","1351","1355","1358"],["28/11/2021","-2.87","1319","3647501","1357","1297","1357","1319"],["29/11/2021","-0.53","1312","2633473","1338","1297","1338","1312"],["30/11/2021","-2.36","1281","2930827","1302","1273","1290","1281"],["01/12/2021","-2.97","1243","3706072","1270","1240","1270","1243"],["02/12/2021","-1.05","1230","7495421","1254","1223","1240","1230"],["05/12/2021","-0.08","1229","1008474","1245","1219","1230","1229"],["06/12/2021","0.57","1236","4486602","1262","1205","1262","1236"],["07/12/2021","-2.51","1205","4591489","1234","1200","1234","1205"],["08/12/2021","1.49","1223","8279832","1265","1197","1228","1223"],["09/12/2021","1.8","1245","7286163","1260","1230","1260","1245"],["12/12/2021","-2.81","1210","1721895","1217","1205","1205","1210"],["13/12/2021","-0.99","1198","3663338","1216","1183","1210","1198"],["14/12/2021","0.42","1203","3882455","1211","1181","1210","1203"],["15/12/2021","-0.75","1194","2424039","1200","1177","1200","1194"],["16/12/2021","4.61","1249","5151025","1275","1233","1270","1249"],["19/12/2021","9.77","1371","5651181","1378","1362","1367","1371"],["20/12/2021","0.95","1384","8498476","1410","1358","1361","1384"],["21/12/2021","0.36","1389","7132878","1421","1366","1404","1389"],["22/12/2021","2.59","1425","4586845","1429","1397","1409","1425"],["23/12/2021","1.89","1452","12958591","1499","1410","1469","1452"],["26/12/2021","5.17","1527","5401264","1548","1489","1498","1527"],["27/12/2021","2.36","1563","14714517","1567","1503","1527","1563"],["28/12/2021","2.11","1596","14239513","1666","1555","1600","1596"],["29/12/2021","-4.39","1526","12695563","1534","1500","1525","1526"],["30/12/2021","1.25","1545","14531627","1557","1526","1526","1545"],["02/01/2022","-3.62","1489","2903621","1545","1487","1545","1489"],["03/01/2022","1.41","1510","7411500","1527","1474","1497","1510"],["04/01/2022","-1.06","1494","4414440","1546","1490","1510","1494"],["05/01/2022","-1.54","1471","4545893","1474","1432","1451","1471"],["06/01/2022","-5.78","1386","17032637","1430","1386","1430","1386"],["09/01/2022","-0.79","1375","1678795","1399","1373","1386","1375"],["10/01/2022","1.6","1397","5920421","1397","1352","1383","1397"],["11/01/2022","3.08","1440","5997449","1443","1412","1428","1440"],["12/01/2022","-1.81","1414","5986317","1448","1401","1447","1414"],["13/01/2022","-1.98","1386","11932043","1420","1384","1400","1386"],["16/01/2022","1.88","1412","1832250","1418","1396","1410","1412"],["17/01/2022","1.84","1438","3113327","1438","1390","1400","1438"],["18/01/2022","0.97","1452","12353285","1495","1414","1414","1452"],["19/01/2022","-1.1","1436","4743100","1500","1435","1452","1436"],["20/01/2022","-1.81","1410","14512750","1462","1382","1401","1410"],["23/01/2022","-14.47","1206","14395230","1244","1160","1176","1206"],["24/01/2022","-11.36","1069","17874054","1242","1054","1220","1069"],["25/01/2022","-7.77","985.9","8938089","1044","975.5","1028","985.9"],["26/01/2022","-1.56","970.5","8948543","1012","955","978","970.5"],["27/01/2022","-3.04","941","22299987","966.5","922","922","941"],["30/01/2022","2.08","960.6","3625231","964","942","959","960.6"],["31/01/2022","0.98","970","7748985","979.9","951.1","960.6","970"],["01/02/2022","0.51","974.9","4751048","1000","963","990","974.9"],["02/02/2022","0.18","976.7","7811714","993.8","962","992","976.7"],["03/02/2022","3.82","1014","26727894","1014","954","961","1014"],["06/02/2022","1.28","1027","1747466","1035","1023","1030","1027"],["07/02/2022","1.85","1046","4812326","1063","1017","1030","1046"],["08/02/2022","-1.53","1030","4368306","1055","1028","1046","1030"],["09/02/2022","1.36","1044","4283008","1046","1020","1030","1044"],["10/02/2022","0.19","1046","4326845","1061","1035","1057","1046"],["13/02/2022","-4.02","1004","2322055","1018","998","1000","1004"],["14/02/2022","0.4","1008","4782311","1030","984.2","1009","1008"],["15/02/2022","0.1","1009","8143288","1042","984","1004","1009"],["16/02/2022","3.87","1048","4260134","1069","1029","1050","1048"],["17/02/2022","-2.19","1025","6195845","1060","1020","1052","1025"],["20/02/2022","0.1","1026","1963993","1036","1005","1005","1026"],["21/02/2022","2.14","1048","2807795","1050","1025","1043","1048"],["22/02/2022","-2.86","1018","4100334","1046","1003","1026","1018"],["23/02/2022","-1.98","997.8","5655964","1010","982.3","998.9","997.8"],["24/02/2022","-3.04","967.5","15925176","1010","955.9","980","967.5"],["27/02/2022","4.39","1010","3306798","1024","1000","1019","1010"],["28/02/2022","1.88","1029","6616131","1043","991.2","1005","1029"],["01/03/2022","-2.33","1005","4895655","1029","995.6","1029","1005"],["02/03/2022","0.7","1012","2808874","1015","992.2","1004","1012"],["03/03/2022","1.19","1024","7784744","1035","1007","1035","1024"],["06/03/2022","-1.76","1006","691663","1021","1000","1002","1006"],["07/03/2022","0.89","1015","4304728","1032","968","987","1015"],["08/03/2022","-0.49","1010","6689751","1038","987.3","1010","1010"],["09/03/2022","2.77","1038","5527896","1044","1005","1025","1038"],["10/03/2022","0.77","1046","9854133","1049","1008","1035","1046"],["13/03/2022","-4.11","1003","1461085","1032","1002","1015","1003"],["14/03/2022","4.59","1049","4489655","1058","1003","1003","1049"],["15/03/2022","2","1070","6977649","1070","1003","1007","1070"],["16/03/2022","5.14","1125","8430686","1125","1075","1080","1125"],["20/03/2022","5.16","1183","4277180","1197","1171","1197","1183"],["21/03/2022","1.1","1196","4722001","1202","1139","1183","1196"],["22/03/2022","-3.76","1151","4119932","1171","1133","1161","1151"],["23/03/2022","0.09","1152","3193905","1152","1112","1151","1152"],["24/03/2022","-2.08","1128","16098701","1152","1118","1152","1128"],["27/03/2022","0.53","1134","1648504","1144","1131","1135","1134"],["28/03/2022","2.2","1159","2744230","1159","1135","1143","1159"],["29/03/2022","1.38","1175","4383476","1195","1152","1168","1175"],["30/03/2022","-1.36","1159","4003703","1193","1159","1175","1159"],["31/03/2022","-4.4","1108","6689546","1140","1108","1140","1108"],["03/04/2022","0.54","1114","2127276","1130","1109","1130","1114"],["04/04/2022","1.35","1129","5681269","1130","1111","1114","1129"],["05/04/2022","0.97","1140","5047502","1158","1136","1149","1140"],["06/04/2022","-2.63","1110","3721506","1141","1105","1140","1110"],["07/04/2022","0.09","1111","15281913","1124","1107","1110","1111"],["10/04/2022","-0.99","1100","1989098","1110","1096","1101","1100"],["11/04/2022","-1.36","1085","3407286","1093","1071","1081","1085"],["12/04/2022","0.18","1087","3736762","1091","1045","1055","1087"],["13/04/2022","3.04","1120","5058004","1126","1093","1100","1120"],["14/04/2022","-0.98","1109","4602250","1130","1104","1115","1109"],["17/04/2022","-1.98","1087","836162","1095","1080","1095","1087"],["18/04/2022","0.28","1090","940853","1096","1082","1087","1090"],["19/04/2022","-4.86","1037","2951967","1045","1031","1042","1037"],["20/04/2022","0.39","1041","2280995","1044","1032","1035","1041"],["24/04/2022","-5.85","980.1","3670347","986.6","970","970","980.1"],["25/04/2022","-1.95","961","9687286","982.9","960","969","961"],["26/04/2022","0.52","966","6980385","995.8","962","984.9","966"],["27/04/2022","-3","937","8080402","961","933.8","945","937"],["28/04/2022","-2.13","917","19120667","956.4","917","937","917"],["01/05/2022","1.15","927.5","2191775","952.9","915","917","927.5"],["02/05/2022","-1.98","909.1","4975196","930","903.9","929","909.1"],["03/05/2022","6.79","970.8","8306097","970.8","922","929","970.8"],["08/05/2022","-6.92","903.6","4632540","908","897.3","900","903.6"],["09/05/2022","-3.05","876","11273034","930.8","851.2","893","876"],["10/05/2022","10.15","964.9","7746983","967","846.7","850","964.9"],["11/05/2022","3.41","997.8","10277158","1015","960.8","1005","997.8"],["12/05/2022","-4.06","957.3","9003678","976.7","916.1","945","957.3"],["15/05/2022","6.03","1015","3567256","1020","1004","1020","1015"],["16/05/2022","1.87","1034","6912749","1040","997.8","1015","1034"],["17/05/2022","-0.19","1032","3230822","1048","1013","1034","1032"],["18/05/2022","-3","1001","3600222","1047","991","1032","1001"],["19/05/2022","-1.5","986","6611498","1007","960","972","986"],["22/05/2022","6.39","1049","2628690","1050","1023","1030","1049"],["23/05/2022","0.1","1050","6573887","1070","1039","1055","1050"],["24/05/2022","-1.81","1031","4545333","1040","1012","1012","1031"],["25/05/2022","-1.16","1019","3713628","1031","998.2","1031","1019"],["26/05/2022","0.29","1022","11326623","1025","983.3","1000","1022"],["29/05/2022","3.91","1062","2660737","1071","1059","1065","1062"],["30/05/2022","-0.75","1054","2038643","1076","1046","1075","1054"],["31/05/2022","-0.76","1046","6180124","1075","1021","1040","1046"],["01/06/2022","-4.59","998","5370942","1022","998","1006","998"],["02/06/2022","0.2","1000","5417173","1014","990.4","997.4","1000"],["06/06/2022","-3.63","963.7","4730726","1010","962","987","963.7"],["07/06/2022","-2.16","942.9","5571754","952","918.4","923","942.9"],["08/06/2022","2.78","969.1","2711843","983.2","942","945","969.1"],["09/06/2022","-0.53","964","6335773","973.2","948.9","969.1","964"],["12/06/2022","-8.86","878.6","4145413","882.3","875","877","878.6"],["13/06/2022","-4.94","835.2","6669236","871.3","831","854","835.2"],["14/06/2022","-4.17","800.4","4772755","833","800.4","827","800.4"],["15/06/2022","5.41","843.7","2994051","851.4","826","838.9","843.7"],["16/06/2022","-4.65","804.5","5994252","857.5","798.2","852","804.5"],["19/06/2022","4.81","843.2","1747535","850","827","827","843.2"],["20/06/2022","0.38","846.4","2340244","859","841.4","847","846.4"],["21/06/2022","-6.66","790","5718945","876.7","754.4","846.4","790"],["22/06/2022","9.96","868.7","4956280","868.7","798","812.3","868.7"],["23/06/2022","0.55","873.5","9905560","875","850","868.7","873.5"],["26/06/2022","4.75","915","2953731","915","889","897","915"],["27/06/2022","-0.84","907.3","3772672","917","888.5","905","907.3"],["28/06/2022","0.08","908","5582006","924.3","897.2","920","908"],["29/06/2022","-1.81","891.6","4293478","893.9","860.1","890.7","891.6"],["30/06/2022","-2.23","871.7","6285602","898","868","895.4","871.7"],["03/07/2022","5.1","916.2","2916879","924","908","924","916.2"],["04/07/2022","0.61","921.8","1988118","930.7","910.4","916.2","921.8"],["05/07/2022","-0.37","918.4","2977062","923.5","883.2","921.8","918.4"],["06/07/2022","3.85","953.8","3802884","953.8","911.6","918.4","953.8"],["07/07/2022","2.75","980","7106431","980","944.2","960","980"],["10/07/2022","0.55","985.4","929785","986.5","968.2","981","985.4"],["11/07/2022","-3.38","952.1","3189389","985.4","947.6","985.4","952.1"],["12/07/2022","-1.94","933.6","3194954","958.2","928","952.1","933.6"],["13/07/2022","3.3","964.4","4880865","966.2","933.6","933.6","964.4"],["14/07/2022","-3.66","929.1","3745080","964.4","925.1","964.4","929.1"],["17/07/2022","2.73","954.5","926268","959","940","940","954.5"],["18/07/2022","-2.19","933.6","1789501","965","933","957","933.6"],["19/07/2022","-4.32","893.3","4100201","905","888.8","899","893.3"],["20/07/2022","2.44","915.1","2352818","918.8","893.3","893.3","915.1"],["21/07/2022","-1.89","897.8","6449075","915.1","893.1","915.1","897.8"],["24/07/2022","-5.64","847.2","5207896","858","846","850","847.2"],["25/07/2022","-3.22","819.9","8498086","847.8","812","847.2","819.9"],["26/07/2022","-1.63","806.5","8145746","836","803.5","819.9","806.5"],["27/07/2022","1.56","819.1","7378369","832.9","810.1","810.1","819.1"],["28/07/2022","-0.26","817","20932247","856","812.3","856","817"],["31/07/2022","-3.06","792","5817408","817","790.1","817","792"],["01/08/2022","-0.88","785","3703748","804.8","779.7","796","785"],["02/08/2022","5.73","830","4251924","830","804.5","806","830"],["03/08/2022","1.66","843.8","4586176","844.5","817.1","830","843.8"],["04/08/2022","-7.56","780","90663488","819.3","780","811.5","780"],["08/08/2022","0","780","9839920","790.8","767.8","775","780"],["09/08/2022","2.99","803.3","5477001","811.1","780.8","796","803.3"],["10/08/2022","5.19","845","8474059","847.9","820","820","845"],["11/08/2022","4.85","886","8811084","886","865","886","886"],["14/08/2022","-6.39","829.4","4923693","833.1","821.1","823","829.4"],["15/08/2022","0.86","836.5","5576193","848","822.3","828","836.5"],["16/08/2022","0.22","838.3","4029895","849","832","837","838.3"],["17/08/2022","-1.87","822.6","2538654","845.7","814.1","838.3","822.6"],["18/08/2022","0.04","822.9","4078637","836.8","817.7","817.7","822.9"],["21/08/2022","0.1","823.7","1160954","829.1","819.1","822.9","823.7"],["22/08/2022","-0.39","820.5","2945497","828.3","802","823.7","820.5"],["23/08/2022","-0.55","816","3368451","818.5","796","802","816"],["24/08/2022","1.9","831.5","2780807","832.1","806","818","831.5"],["25/08/2022","-1.91","815.6","9667054","847.1","810","836","815.6"],["28/08/2022","-6.09","765.9","4420031","774","763.1","770","765.9"],["29/08/2022","-0.8","759.8","6023147","772.9","750.1","766","759.8"],["30/08/2022","-0.11","759","5434300","778","754","759.8","759"],["31/08/2022","-1.88","744.7","4402818","762.7","742.5","757.5","744.7"],["01/09/2022","-2.05","729.4","6389121","737.1","723","729","729.4"],["04/09/2022","-1.48","718.6","657680","725.3","715.1","725.2","718.6"],["05/09/2022","-0.22","717","1203725","721.9","715.3","718.6","717"],["06/09/2022","2.02","731.5","2710421","742.3","718.3","718.3","731.5"],["07/09/2022","0.03","731.7","2141694","736.4","720.1","731.5","731.7"],["08/09/2022","2.68","751.3","3338879","752","731.4","752","751.3"],["11/09/2022","-0.79","745.4","1203036","753.9","742.7","752.1","745.4"],["12/09/2022","1.85","759.2","1784720","760","747.2","751","759.2"],["13/09/2022","-3.65","731.5","3045037","759.2","725","759.2","731.5"],["14/09/2022","-1.71","719","1762677","731.5","714.5","731.5","719"],["15/09/2022","-0.35","716.5","3450293","721","705","712.4","716.5"],["18/09/2022","-1.55","705.4","1461063","716.4","701","701","705.4"],["19/09/2022","-3.6","680","2720302","703.5","677","701","680"],["20/09/2022","-1.79","667.8","2869217","686","663.9","680","667.8"],["21/09/2022","1.8","679.8","1457972","684.8","660","660","679.8"],["22/09/2022","-3.44","656.4","3426719","668.9","646.2","659","656.4"],["28/09/2022","4.2","684","4934741","684","645","656","684"],["29/09/2022","-3.39","660.8","6445811","681.9","656.8","678.2","660.8"],["02/10/2022","-1.01","654.1","1643755","670.1","649.1","660.8","654.1"],["03/10/2022","2.35","669.5","5236106","677.5","654.1","654.1","669.5"],["06/10/2022","-2.32","654","4524050","678","654","678","654"],["12/10/2022","-1.99","630","1886379","637","626","637","630"],["13/10/2022","1.38","638.7","2160192","640.5","624.9","625","638.7"],["18/10/2022","1.96","651.2","2521713","660.5","645","650","651.2"],["19/10/2022","-5.87","613","5001559","629.9","604.1","629.9","613"],["20/10/2022","1.31","621","3209017","625","611","615.2","621"],["23/10/2022","0.63","624.9","1170827","626.5","620","621","624.9"],["24/10/2022","0.8","629.9","1533867","635","620.6","620.6","629.9"],["25/10/2022","0.29","631.7","2474480","645","629.9","629.9","631.7"],["26/10/2022","3.77","655.5","2177353","656.5","631","631.7","655.5"],["27/10/2022","-2.12","641.6","9237844","659.4","634.9","659.4","641.6"],["30/10/2022","2.63","658.5","1134243","660.4","652.4","657","658.5"],["31/10/2022","0.35","660.8","1361988","663.9","644.6","644.6","660.8"],["02/11/2022","1.39","670","1325546","672.1","657.8","660.8","670"],["03/11/2022","-2.07","656.1","4469154","676.9","656.1","665.8","656.1"],["06/11/2022","-3.64","632.2","1314575","639","625.8","639","632.2"],["07/11/2022","0.85","637.6","2448670","639.9","630.6","632.2","637.6"],["08/11/2022","3.64","660.8","5071889","662.2","630","630","660.8"],["09/11/2022","-5.69","623.2","3908335","648.7","623.2","640","623.2"],["10/11/2022","-8.39","570.9","8244376","578.8","551","552.7","570.9"],["13/11/2022","-0.37","568.8","2053953","573.1","565.7","570","568.8"],["14/11/2022","0.6","572.2","4435376","581.6","564","568.8","572.2"],["15/11/2022","4.51","598","3557593","599.9","580.4","585","598"],["16/11/2022","-1.87","586.8","1619814","598.4","581.6","592","586.8"],["17/11/2022","-5.73","553.2","4936988","589","551","586.8","553.2"],["20/11/2022","2.62","567.7","521080","570.5","554","554","567.7"],["21/11/2022","-2.17","555.4","1460639","567.7","550.1","567.7","555.4"],["22/11/2022","-6.37","520","2829027","551","513.5","550","520"],["23/11/2022","-2.23","508.4","3011313","519.9","501","519.5","508.4"],["24/11/2022","1.04","513.7","6368239","515","507.8","510","513.7"],["27/11/2022","-2.8","499.3","1399787","504.7","499","504.7","499.3"],["28/11/2022","-1.52","491.7","1390350","502.6","490.7","497","491.7"],["29/11/2022","-0.2","490.7","3053123","493","480","490","490.7"],["30/11/2022","-0.02","490.6","3336008","504.9","482","482","490.6"],["01/12/2022","6.97","524.8","5365352","524.8","503.8","509","524.8"],["04/12/2022","-3.81","504.8","1119415","508.6","502","502","504.8"],["05/12/2022","-1.13","499.1","2643948","505.7","493","504.8","499.1"],["06/12/2022","-5.53","471.5","3440220","499.1","467.5","499.1","471.5"],["07/12/2022","-2.25","460.9","2298688","475.4","457","471.5","460.9"],["08/12/2022","2.71","473.4","2976771","474.7","460.9","460.9","473.4"],["11/12/2022","-3.99","454.5","905230","463","451","460","454.5"],["12/12/2022","-1.25","448.8","2987424","458.9","442.2","454.5","448.8"],["13/12/2022","1.96","457.6","2558752","462.3","449.1","450","457.6"],["14/12/2022","-2.58","445.8","1205916","451.9","443.8","446","445.8"],["15/12/2022","-1.59","438.7","2649456","447.9","436","438.7","438.7"],["18/12/2022","-1.96","430.1","1258063","437.4","426","430","430.1"],["19/12/2022","-4.98","408.7","2120805","435.5","408","430.1","408.7"],["20/12/2022","-2.81","397.2","2370341","407.7","394.5","397","397.2"],["21/12/2022","3.27","410.2","1066757","411.8","405","408","410.2"],["22/12/2022","-3.17","397.2","1975528","404","392.3","401.8","397.2"],["25/12/2022","-2.01","389.2","1027450","395.3","388","392.2","389.2"],["26/12/2022","1.8","396.2","1823962","396.6","388","390","396.2"],["27/12/2022","-1.87","388.8","1661628","401.4","386.1","401","388.8"],["28/12/2022","-2.75","378.1","2174099","384.8","372.1","376.8","378.1"],["29/12/2022","7.62","406.9","6792175","406.9","369.9","370","406.9"],["01/01/2023","5.58","429.6","2055761","435","425.1","435","429.6"],["02/01/2023","0.07","429.9","1415031","434.3","427","429.6","429.9"],["03/01/2023","1.58","436.7","2017650","447.2","428.7","429.9","436.7"],["04/01/2023","-2.34","426.5","1849994","436.6","422","431","426.5"],["05/01/2023","4.34","445","2995648","449.7","441","449.7","445"],["08/01/2023","-1.1","440.1","674872","441.7","436.2","441.3","440.1"],["09/01/2023","-1.41","433.9","889011","444","429.7","443.1","433.9"],["10/01/2023","0.71","437","1475042","441.2","426","426","437"],["11/01/2023","1.67","444.3","1777125","449.5","435","441","444.3"],["12/01/2023","0.16","445","2647448","450.7","433.2","449.7","445"],["15/01/2023","18.56","527.6","4080002","528.8","518.2","524","527.6"],["16/01/2023","0.49","530.2","1723896","532.2","522.4","527.2","530.2"],["17/01/2023","3.02","546.2","2723698","549.9","518","528","546.2"],["18/01/2023","1.85","556.3","2447204","564","539.4","546.2","556.3"],["19/01/2023","-5.11","527.9","2952911","556.3","527.9","556.3","527.9"],["22/01/2023","-6.78","492.1","3939567","508.1","490","507","492.1"],["23/01/2023","-3.07","477","5264034","496","470.9","493","477"],["24/01/2023","-3.71","459.3","3090479","477","459","477","459.3"],["25/01/2023","-7.25","426","4847742","446.7","423.8","446","426"],["26/01/2023","-0.59","423.5","11701666","438.3","416.8","438.3","423.5"],["29/01/2023","-0.73","420.4","3214990","430.1","417","423.5","420.4"],["30/01/2023","3.07","433.3","3621686","437.2","420.4","420.4","433.3"],["31/01/2023","0.81","436.8","2830035","438","423.7","433","436.8"],["01/02/2023","4.6","456.9","4211485","458","437.7","446","456.9"],["02/02/2023","3.06","470.9","79789317","491.9","470.9","474.3","470.9"],["05/02/2023","-0.11","470.4","766975","476.4","466","471.1","470.4"],["06/02/2023","1.7","478.4","1448897","489.5","467","470.4","478.4"],["07/02/2023","-1.59","470.8","1912623","478.8","467","474.9","470.8"],["08/02/2023","-1.76","462.5","1637096","471","460","470.8","462.5"],["09/02/2023","-0.82","458.7","2029624","463.2","450.4","456","458.7"],["12/02/2023","-2.83","445.7","1220051","450","438","450","445.7"],["13/02/2023","-0.36","444.1","1312298","449","436.4","445.7","444.1"],["14/02/2023","-1.08","439.3","1362695","444.4","430.2","444.1","439.3"],["15/02/2023","-3.37","424.5","2508707","428.4","422.6","428","424.5"],["16/02/2023","0.75","427.7","2038459","432.2","419.4","424.5","427.7"],["19/02/2023","-1.17","422.7","878691","427.7","417","427.7","422.7"],["20/02/2023","0.78","426","823152","426.5","419.3","420.2","426"],["21/02/2023","-2.89","413.7","1774985","429.9","411.5","429.9","413.7"],["22/02/2023","-5.73","390","2584154","410","390","410","390"],["23/02/2023","0.51","392","1916665","400","382.2","382.2","392"],["26/02/2023","-1.96","384.3","1355412","392","384","392","384.3"],["27/02/2023","7.99","415","2754825","415","382.6","384.3","415"],["28/02/2023","-1.45","409","2548063","423","407","414.8","409"],["01/03/2023","2.69","420","4083399","421.4","404.5","409","420"],["02/03/2023","2.86","432","32554605","441","420","424","432"],["05/03/2023","-2.66","420.5","1011300","430","419.9","430","420.5"],["06/03/2023","-2.26","411","1801882","424.7","411","420.5","411"],["08/03/2023","2.19","420","9356954","487","386.5","410","420"],["09/03/2023","2.55","430.7","3804283","432","403.2","410","430.7"],["12/03/2023","1.46","437","1469286","442.9","433.2","441","437"],["13/03/2023","5.63","461.6","3798903","462","433","443","461.6"],["14/03/2023","2.04","471","1401010","471","447.2","461.6","471"],["15/03/2023","2.14","481.1","2434304","490","470.1","475","481.1"],["16/03/2023","4.68","503.6","2276981","503.6","483.8","492","503.6"],["19/03/2023","1.87","513","859900","513","493.7","503","513"],["20/03/2023","-1.95","503","2107304","513.9","489.5","513","503"],["21/03/2023","-2.39","491","1777071","508.9","489.4","502","491"],["22/03/2023","0.69","494.4","1960516","508.5","478.6","491","494.4"],["23/03/2023","-4.77","470.8","1992376","489.7","470.8","494.4","470.8"],["26/03/2023","-1.02","466","542105","467.4","457","460","466"],["27/03/2023","-0.04","465.8","1602237","475","464.9","475","465.8"],["28/03/2023","7.88","502.5","2036365","502.5","465.8","465.8","502.5"],["29/03/2023","0.54","505.2","2289759","511.7","491.2","502.5","505.2"],["30/03/2023","-1.05","499.9","2024534","514.8","490","505.2","499.9"],["02/04/2023","6.6","532.9","2030379","532.9","520","520","532.9"],["03/04/2023","2.03","543.7","4545775","554.9","525","525","543.7"],["04/04/2023","0.24","545","2263010","554.7","537.5","543.7","545"],["09/04/2023","-0.9","540.1","1456618","542","520","542","540.1"],["10/04/2023","-0.44","537.7","1841885","541.9","528.4","539","537.7"],["13/04/2023","4.44","561.6","37883183","561.6","537.7","537.7","561.6"],["16/04/2023","0.66","565.3","774441","571.7","561.6","561.6","565.3"],["17/04/2023","-2.23","552.7","1456100","565.3","549.6","565.3","552.7"],["18/04/2023","-3.38","534","1906769","558.1","528","552.7","534"],["19/04/2023","-4.68","509","2175151","525","503.9","521","509"],["20/04/2023","-1.91","499.3","1263515","512.8","499.3","509","499.3"],["23/04/2023","10.53","551.9","1454450","553.8","543.7","550","551.9"],["24/04/2023","-0.8","547.5","1978256","567","547.4","551.9","547.5"],["27/04/2023","-5.53","517.2","2434870","523.4","510.1","520","517.2"],["30/04/2023","3.4","534.8","1093306","539.9","517.5","517.5","534.8"],["01/05/2023","2.58","548.6","2092267","553.7","534.8","534.8","548.6"],["02/05/2023","-0.8","544.2","1642088","558.5","536","548.6","544.2"],["03/05/2023","-0.4","542","1913700","550","525.9","535.1","542"],["04/05/2023","8.34","587.2","4458040","596.7","551.1","542","587.2"],["07/05/2023","12.4","660","3415834","660","646.5","651.8","660"],["08/05/2023","1.36","669","3480173","690","660.6","666","669"],["09/05/2023","-0.12","668.2","2643807","680","661.6","669","668.2"],["10/05/2023","0.57","672","2927179","694.2","667","668.2","672"],["11/05/2023","0.45","675","3642031","688","672","684.7","675"],["14/05/2023","-8.5","617.6","1697310","637","600","635.6","617.6"],["15/05/2023","2.4","632.4","3610187","642.6","614","614","632.4"],["16/05/2023","-3.83","608.2","3214835","641","604.4","632.4","608.2"],["17/05/2023","-3.7","585.7","2047559","608.2","585.7","608.2","585.7"],["18/05/2023","3.89","608.5","2346994","612","585.7","585.7","608.5"],["21/05/2023","-6.84","566.9","1670762","575","560.6","573","566.9"],["22/05/2023","-1.57","558","2311427","572.8","549.7","566.9","558"],["23/05/2023","1.86","568.4","1564194","573.6","548","552.5","568.4"],["24/05/2023","-1.2","561.6","2162470","597","560","577","561.6"],["28/05/2023","-6.02","527.8","1052568","530","526","529.9","527.8"],["29/05/2023","-0.15","527","1112135","528.8","515.3","527.8","527"],["30/05/2023","0.08","527.4","1407538","533.4","519.7","526.9","527.4"],["31/05/2023","-4.27","504.9","1610225","527.4","504.9","527.4","504.9"],["01/06/2023","-1.37","498","10590738","525","498","504.9","498"],["04/06/2023","10.24","549","1473355","555","537","537","549"],["06/06/2023","-0.11","549.7","2430474","555.3","530","550","549.7"],["07/06/2023","7.11","588.8","3256723","590","553.7","555","588.8"],["08/06/2023","0.2","590","1662909","590","541.9","588.8","590"],["11/06/2023","-4.54","563.2","1011017","577.8","562","562","563.2"],["12/06/2023","-0.25","561.8","1760467","572.5","558","563.2","561.8"],["13/06/2023","0.04","562","1568419","562.5","545.4","562","562"],["14/06/2023","-0.46","559.4","3363762","568.9","548.4","562","559.4"],["15/06/2023","-4.04","536.8","3619871","555.9","532.6","545","536.8"],["18/06/2023","6.65","572.5","2313417","575.2","536.8","536.8","572.5"],["19/06/2023","0.73","576.7","1852544","579.5","555.8","569","576.7"],["20/06/2023","-0.07","576.3","2584807","583.3","561.1","576.7","576.3"],["21/06/2023","1.87","587.1","2396329","599.4","580","590","587.1"],["22/06/2023","0.92","592.5","1299302","593.8","578","587.1","592.5"],["25/06/2023","-2.31","578.8","939974","593.7","575","589.5","578.8"],["26/06/2023","2.82","595.1","1715618","598.9","578.8","578.8","595.1"],["27/06/2023","0.4","597.5","2447368","604.9","581.2","595.1","597.5"],["28/06/2023","5.71","631.6","23338874","768.9","593","607","631.6"],["02/07/2023","17.5","788.4","6335915","795.2","783.1","793","788.4"],["03/07/2023","1.34","799","6193352","812.1","777","792.5","799"],["04/07/2023","-1.44","787.5","2027075","790.7","778.4","785.5","787.5"],["05/07/2023","1.59","800","4245458","829","778","778","800"],["06/07/2023","-4.46","764.3","16973608","787","745","780.1","764.3"],["09/07/2023","-1.61","752","1052839","762","751","756.1","752"],["10/07/2023","4.3","784.3","1890368","786.6","752","752","784.3"],["11/07/2023","-0.8","778","2960646","788.2","770","784.3","778"],["12/07/2023","-0.72","772.4","4325843","804.7","762.1","778","772.4"],["13/07/2023","-2.5","753.1","4973466","789","744","783.2","753.1"],["16/07/2023","-1.01","745.5","1073908","757.8","744.8","753.1","745.5"],["17/07/2023","3.15","769","2247655","769","744.2","744.2","769"],["18/07/2023","1.17","778","1895582","780.7","753.5","769","778"],["19/07/2023","-1.93","763","3285261","783.3","763","778","763"],["20/07/2023","0.73","768.6","2225680","773.7","757.3","760","768.6"],["23/07/2023","-2.84","746.8","1604891","760","746","753","746.8"],["24/07/2023","-3.13","723.4","3694148","750","719.1","746.8","723.4"],["25/07/2023","-5.74","681.9","5465633","691","672","684","681.9"],["26/07/2023","-2.23","666.7","3219557","681.9","658.7","681.9","666.7"],["30/07/2023","2.29","682","1962358","689.9","666.7","666.7","682"],["31/07/2023","0.13","682.9","3345910","690","674","690","682.9"],["01/08/2023","-0.82","677.3","1724108","694.5","671.3","682.9","677.3"],["02/08/2023","-4.7","645.5","2509526","677","645.5","677","645.5"],["03/08/2023","-0.23","644","23647847","662","639.2","646","644"],["06/08/2023","11.02","715","3730544","717.9","705.6","707","715"],["07/08/2023","-2.81","694.9","4582305","748.6","683.4","715.2","694.9"],["08/08/2023","0.66","699.5","3277126","704.9","670","671","699.5"],["09/08/2023","-3.79","673","2769832","705.5","673","699.9","673"],["10/08/2023","2.54","690.1","2822403","701.1","661","661","690.1"],["13/08/2023","-2.41","673.5","939085","683","671.6","676","673.5"],["14/08/2023","-2.49","656.7","1058598","682.5","655.6","680","656.7"],["15/08/2023","4.19","684.2","1683596","689.9","645.7","660","684.2"],["16/08/2023","-0.69","679.5","2061965","695.7","673","684.2","679.5"],["17/08/2023","-1.74","667.7","1000811","687.3","667.7","687.3","667.7"],["20/08/2023","3","687.7","538302","689.9","667.7","667.7","687.7"],["21/08/2023","-5.77","648","1951039","690","648","690","648"],["22/08/2023","-0.85","642.5","1702399","664.7","641","648","642.5"],["23/08/2023","9.67","704.6","3122639","704.6","642.5","642.5","704.6"],["24/08/2023","-4.48","673","2203421","704.6","670","704.6","673"],["27/08/2023","-1.16","665.2","1005211","687.3","658.5","673","665.2"],["28/08/2023","1.1","672.5","1866597","681.2","665.2","665.2","672.5"],["29/08/2023","-0.52","669","2528830","685","658.2","670","669"],["30/08/2023","4.11","696.5","2451079","698","670.2","679","696.5"],["31/08/2023","2.66","715","2445718","724.3","692.6","704","715"],["03/09/2023","-3.78","688","1074445","700","688","700","688"],["04/09/2023","0.01","688.1","1302249","696.3","681.5","689","688.1"],["05/09/2023","0.77","693.4","2360712","700","684.1","695","693.4"],["06/09/2023","-4.63","661.3","2320433","675.7","658","670","661.3"],["07/09/2023","1.53","671.4","17022135","683.7","665.2","670.3","671.4"],["10/09/2023","-1.73","659.8","1002575","674.9","659","661","659.8"],["11/09/2023","0.41","662.5","1777298","679.1","656","670","662.5"],["12/09/2023","-0.23","661","1972950","676","660","662.5","661"],["13/09/2023","-2.66","643.4","1106236","655.1","643","655.1","643.4"],["14/09/2023","-1.21","635.6","1724486","644.2","627.7","630","635.6"],["18/09/2023","-0.27","633.9","1175193","639.2","623","635.6","633.9"],["19/09/2023","-0.63","629.9","1525689","632.8","617.6","632","629.9"],["20/09/2023","-0.11","629.2","1956134","645","622","629.9","629.2"],["21/09/2023","-1.3","621","2224221","633.8","605.9","629.2","621"],["26/09/2023","-2.56","605.1","1581423","626.9","603.5","621","605.1"],["27/09/2023","0.78","609.8","1004014","619.5","603.3","605.1","609.8"],["28/09/2023","-1.39","601.3","1900912","613.7","598.9","608","601.3"],["01/10/2023","3.33","621.3","739414","621.8","611","614","621.3"],["02/10/2023","0.53","624.6","982192","627.1","618.8","621.3","624.6"],["03/10/2023","-5.24","591.9","1682093","600","591.7","593","591.9"],["04/10/2023","-2.64","576.3","1123141","582","573","582","576.3"],["05/10/2023","2.03","588","1052939","590.1","575","576.3","588"],["08/10/2023","-4.59","561","1960891","580","555","571","561"],["09/10/2023","5.17","590","7593950","592","567.6","583","590"],["10/10/2023","3.93","613.2","1335062","613.2","590","590","613.2"],["11/10/2023","-5.09","582","2071545","613.2","582","613.2","582"],["12/10/2023","-4.64","555","1477871","581.6","553.9","570.1","555"],["15/10/2023","-5.41","525","1451785","543.8","525","532.8","525"],["16/10/2023","-2.17","513.6","1584543","540.6","510.1","525","513.6"],["17/10/2023","4.48","536.6","1522338","543.4","520","526.4","536.6"],["18/10/2023","-0.11","536","1582656","544.4","518.3","536.6","536"],["19/10/2023","-3.86","515.3","1559595","536","510.6","536","515.3"],["22/10/2023","-2.39","503","1369945","522.9","500","512.6","503"],["23/10/2023","2.37","514.9","3224517","522.9","489.5","504.3","514.9"],["24/10/2023","4.1","536","3152890","543.2","502.3","514.9","536"],["25/10/2023","-2.35","523.4","1331430","540","519.1","536","523.4"],["26/10/2023","-3.82","503.4","1976595","519.1","502","515.1","503.4"],["29/10/2023","-2.36","491.5","962402","505","491.5","492","491.5"],["30/10/2023","-0.51","489","2515152","511","488","491.7","489"],["31/10/2023","3.42","505.7","2417789","506.1","484.5","495","505.7"],["01/11/2023","-3.4","488.5","3000192","507.9","488.5","505.7","488.5"],["02/11/2023","3.58","506","29265991","511.1","495.5","500","506"],["05/11/2023","4.92","530.9","1150027","540","526","531.3","530.9"],["06/11/2023","-1.85","521.1","1730714","536.8","518.2","524.9","521.1"],["07/11/2023","-0.81","516.9","2046634","527.5","503.9","520","516.9"],["08/11/2023","0.25","518.2","1199632","525.2","513.1","519.2","518.2"],["09/11/2023","-3.51","500","1139286","518.2","498.1","518.2","500"],["12/11/2023","-3.48","482.6","517793","492.9","481","490","482.6"],["13/11/2023","0.56","485.3","2157372","510.2","477.8","481","485.3"],["14/11/2023","5.81","513.5","1751370","519.5","485.3","485.3","513.5"],["15/11/2023","7.46","551.8","1490841","554.8","513.5","513.5","551.8"],["16/11/2023","-4.89","524.8","1492088","548.2","524","541","524.8"],["19/11/2023","3.14","541.3","766833","542.4","524.8","524.8","541.3"],["20/11/2023","1.02","546.8","1521277","550.7","532.6","541.3","546.8"],["21/11/2023","0.26","548.2","1169195","558.9","531.7","546.8","548.2"],["22/11/2023","5.8","580","2235775","580","550","548.2","580"],["23/11/2023","-2.4","566.1","588560","576","562.6","570.7","566.1"],["26/11/2023","1.2","572.9","623186","580","563.5","580","572.9"],["27/11/2023","0.73","577.1","1216670","577.1","559.3","572.9","577.1"],["28/11/2023","-1.11","570.7","1107960","587","568.3","577.1","570.7"],["29/11/2023","0.75","575","1286220","591.7","568","570.7","575"],["30/11/2023","-1.77","564.8","879873","575","562.3","575","564.8"],["03/12/2023","-0.6","561.4","316135","572","559.7","564.8","561.4"],["04/12/2023","2.4","574.9","1050827","580.9","562","562","574.9"],["05/12/2023","6.77","613.8","2173019","613.8","591.9","591.9","613.8"],["06/12/2023","-2.28","599.8","1519365","606","595","600","599.8"],["07/12/2023","-0.07","599.4","1143795","599.8","583.2","599.8","599.4"],["10/12/2023","2.2","612.6","495363","615","600.1","600.1","612.6"],["11/12/2023","-4.03","587.9","1338033","611.4","585.6","611.4","587.9"],["12/12/2023","-6.24","551.2","1956680","578","545.6","575","551.2"],["13/12/2023","-1.85","541","1327702","547.7","536","547","541"],["14/12/2023","10.63","598.5","2767319","605","560.9","563.9","598.5"],["17/12/2023","-4.91","569.1","1074285","580.5","568","578","569.1"],["18/12/2023","-2.04","557.5","1771778","579.6","552","569.1","557.5"],["19/12/2023","1.88","568","2350450","585.7","557.5","557.5","568"],["20/12/2023","3.52","588","2116253","588","577.3","584.5","588"],["21/12/2023","-2.72","572","1780656","579.3","560.6","571","572"],["24/12/2023","2.27","585","676913","587.8","570","572","585"],["25/12/2023","1.71","595","882554","595","581.8","586","595"],["26/12/2023","-0.67","591","1439972","595","584.1","595","591"],["27/12/2023","-0.24","589.6","2081305","598.1","576.1","591","589.6"],["28/12/2023","-3.15","571","3949619","586","570.6","585.7","571"],["31/12/2023","-4.54","545.1","1958716","557.3","544","550.1","545.1"],["01/01/2024","0.9","550","2004346","556.8","545.1","545.1","550"],["02/01/2024","2.18","562","3217777","562","543.1","557","562"],["03/01/2024","-0.3","560.3","2683225","570","553.5","562","560.3"],["04/01/2024","-27.36","407","23963434","531.8","407","500","407"],["07/01/2024","-16.22","341","7859774","344","336.3","340","341"],["08/01/2024","0.65","343.2","7577396","348.5","336.7","345","343.2"],["09/01/2024","13.64","390","6616339","390","358.3","367","390"],["10/01/2024","1","393.9","5456275","406.8","359","390","393.9"],["11/01/2024","-9.88","355","5708819","386.9","355","381","355"],["14/01/2024","2.28","363.1","1248514","367","360.9","365.4","363.1"],["15/01/2024","0.44","364.7","1007001","366.9","361.4","363.1","364.7"],["16/01/2024","0.44","366.3","1512757","371.9","360.3","364.7","366.3"],["17/01/2024","1.56","372","2168743","372.9","355.7","366.3","372"],["18/01/2024","4.46","388.6","2824945","391","371.1","374","388.6"],["21/01/2024","-3.58","374.7","1232741","384.2","374.2","384.2","374.7"],["22/01/2024","-1.04","370.8","2379554","379.3","370.4","374.7","370.8"],["23/01/2024","-0.05","370.6","1577844","379.5","370","370.8","370.6"],["24/01/2024","2.56","380.1","1875439","388.4","372","373","380.1"],["25/01/2024","-3.31","367.5","2378570","372.4","365.1","370.7","367.5"],["28/01/2024","-0.9","364.2","1926859","369.6","363.3","367.5","364.2"],["29/01/2024","-0.14","363.7","1681457","369.5","355.2","364.2","363.7"],["30/01/2024","3.85","377.7","2591850","380.7","370.7","371","377.7"],["31/01/2024","-2.07","369.9","1910726","375","367.2","371.7","369.9"],["01/02/2024","1.68","376.1","6218663","380","369.9","370.8","376.1"],["04/02/2024","-5.69","354.7","1735245","368","354.7","367","354.7"],["05/02/2024","3.04","365.5","2429445","371.9","354.7","354.7","365.5"],["06/02/2024","-0.41","364","2202613","365.3","356.5","363","364"],["07/02/2024","-5.27","344.8","3509639","363.6","344.8","360","344.8"],["08/02/2024","8.18","373","3546564","373","360","363.8","373"],["11/02/2024","0.99","376.7","1102871","379.9","375.3","379.5","376.7"],["12/02/2024","0.88","380","1833303","385.3","379.2","381.6","380"],["13/02/2024","-2.24","371.5","1843683","384.2","371","379","371.5"],["14/02/2024","0.19","372.2","1440462","374.5","365.4","371.5","372.2"],["15/02/2024","2.12","380.1","1456005","384.5","372.2","372.2","380.1"],["18/02/2024","-2.37","371.1","1287997","372.2","366.8","368","371.1"],["19/02/2024","0.67","373.6","1079217","379","368","371.1","373.6"],["20/02/2024","1.63","379.7","1114416","384","369","373.6","379.7"],["21/02/2024","-1.84","372.7","2039632","387.7","372.3","378","372.7"],["22/02/2024","-1.8","366","1710763","378","366","372.8","366"],["25/02/2024","-3.01","355","1473227","357.9","350","351.9","355"],["26/02/2024","0.96","358.4","2034167","359.6","351.3","355","358.4"],["28/02/2024","-3.93","344.3","4978629","368.9","341","365","344.3"],["29/02/2024","4.39","359.4","1836062","361","347.6","351","359.4"],["03/03/2024","-0.58","357.3","1039395","359.4","353.1","359.4","357.3"],["04/03/2024","-0.59","355.2","1426685","357.6","352.1","357.3","355.2"],["05/03/2024","-0.73","352.6","1549230","363.7","352.6","355.2","352.6"],["06/03/2024","-2.78","342.8","3037628","345","338","345","342.8"],["07/03/2024","-0.18","342.2","1973985","344.9","336.3","340","342.2"],["10/03/2024","-0.18","341.6","363880","344","340","342.2","341.6"],["11/03/2024","1.14","345.5","1229490","347.2","340.2","340.2","345.5"],["12/03/2024","-1.16","341.5","699471","345.5","337","345.5","341.5"],["13/03/2024","-0.56","339.6","616430","342.4","338","341.5","339.6"],["14/03/2024","-4.3","325","1433950","339.2","325","336.5","325"],["17/03/2024","1.85","331","524015","332.9","327.6","332","331"],["18/03/2024","-3.99","317.8","2307618","338","315.4","331","317.8"],["19/03/2024","0.69","320","1290614","321","315","317.8","320"],["20/03/2024","3.19","330.2","1808652","331.1","319.2","320","330.2"],["21/03/2024","0.09","330.5","1882949","332.5","320.4","320.4","330.5"],["25/03/2024","4.21","344.4","2834977","353","331","345","344.4"],["26/03/2024","7.08","368.8","4961118","368.8","355","362","368.8"],["27/03/2024","7.73","397.3","5617121","399","364.7","368.8","397.3"],["28/03/2024","10.5","439","9817916","460","389.3","397.3","439"],["31/03/2024","-1.32","433.2","1382128","441","425.2","441","433.2"],["01/04/2024","7.34","465","3848883","476.6","426.3","426.3","465"],["02/04/2024","3.01","479","7533879","483.8","457.2","475","479"],["03/04/2024","4.57","500.9","6503718","505","485.3","495","500.9"],["04/04/2024","2.44","513.1","3711704","518.8","490","500.9","513.1"],["07/04/2024","-0.8","509","1579052","513","500.7","513","509"],["08/04/2024","0.96","513.9","2736423","516","498.8","503.1","513.9"],["09/04/2024","0.08","514.3","2565708","526.3","509.5","517.9","514.3"],["10/04/2024","-5.91","483.9","1677182","514.3","482","514.3","483.9"],["11/04/2024","-3.47","467.1","2232947","483.9","460.1","477.8","467.1"],["14/04/2024","-1.05","462.2","1033395","476.3","454.6","461","462.2"],["15/04/2024","0.89","466.3","2018435","482.3","457","462.2","466.3"],["16/04/2024","-0.9","462.1","808009","470.4","460.3","466.3","462.1"],["17/04/2024","2.14","472","725035","472","452.2","460","472"],["18/04/2024","-2.86","458.5","910798","476.3","458.5","472","458.5"],["21/04/2024","2.75","471.1","735249","472.9","458.6","458.6","471.1"],["24/04/2024","1.44","477.9","817117","478.9","468.5","471.1","477.9"],["25/04/2024","-3.79","459.8","844438","475.1","455.6","475.1","459.8"],["30/04/2024","1.35","466","1602601","478","462.1","465","466"],["01/05/2024","-0.88","461.9","1699509","468.6","456.3","461.8","461.9"],["02/05/2024","3.25","476.9","8272185","486.7","471","474","476.9"],["05/05/2024","1.99","486.4","1160728","486.9","479","479.3","486.4"],["06/05/2024","1.42","493.3","1011548","494.1","470","484.1","493.3"],["07/05/2024","-2.05","483.2","1489996","498","481.8","495","483.2"],["08/05/2024","-6.81","450.3","4509777","455","427","447","450.3"],["09/05/2024","3.24","464.9","1651451","468","451.2","451.2","464.9"],["12/05/2024","2.69","477.4","599916","478.3","470","470","477.4"],["15/05/2024","2.09","487.4","682702","490.9","477.4","477.4","487.4"],["16/05/2024","0.76","491.1","1253605","498.2","485.1","487.4","491.1"],["19/05/2024","-1.91","481.7","633503","493.5","480.1","493.5","481.7"],["20/05/2024","1.93","491","871248","493.8","475.1","481.7","491"],["21/05/2024","-1.67","482.8","634113","498","481.8","491","482.8"],["22/05/2024","-0.52","480.3","680094","482.8","469.4","482.8","480.3"],["23/05/2024","0.21","481.3","719357","486.4","478.3","480.3","481.3"],["26/05/2024","0.06","481.6","464819","497","480.3","496.5","481.6"],["27/05/2024","2.8","495.1","1573277","503.3","481.6","481.6","495.1"],["28/05/2024","2.3","506.5","1445078","511","493","495.5","506.5"],["29/05/2024","1.3","513.1","1677129","513.1","492","506.5","513.1"],["30/05/2024","4.27","535","1619156","535","504","513.1","535"],["02/06/2024","-4.28","512.1","1414015","519","508.5","511","512.1"],["03/06/2024","0.18","513","2144608","521.3","508.2","510","513"],["04/06/2024","2.34","525","1743217","530","504.7","517.3","525"],["05/06/2024","-1.94","514.8","1948000","525","510.3","525","514.8"],["06/06/2024","0.33","516.5","3045353","523.3","509","514.9","516.5"],["09/06/2024","-5.17","489.8","1379681","494","480.2","490.2","489.8"],["10/06/2024","-2.61","477","1034705","489.8","471.1","489.8","477"],["13/06/2024","2.52","489","1745021","489.9","478","478","489"],["16/06/2024","-5.34","462.9","939373","470","461","466.1","462.9"],["17/06/2024","-0.95","458.5","881836","465.3","456.4","462.9","458.5"],["18/06/2024","0.98","463","1009344","463.7","453.4","458.5","463"],["19/06/2024","-2.59","451","902464","468","451","463","451"],["20/06/2024","2.26","461.2","2484607","467.2","449.7","455","461.2"],["23/06/2024","-2.02","451.9","682217","461.2","450.7","461.2","451.9"],["24/06/2024","6","479","1234075","483.9","451.7","451.9","479"],["25/06/2024","4.38","500","1618555","500","480","479","500"],["26/06/2024","-4.4","478","1034009","492.1","474","480","478"],["27/06/2024","-0.02","477.9","1043786","481","464.8","469.2","477.9"],["01/07/2024","-0.51","468.4","738733","470.8","461.2","470.8","468.4"],["02/07/2024","-1.86","459.7","475453","468.4","457","468.4","459.7"],["03/07/2024","0.33","461.2","1692732","462","449.2","459.7","461.2"],["04/07/2024","1.5","468.1","1209396","470","456.5","456.5","468.1"],["07/07/2024","1.79","476.5","2256338","489.7","463.2","467.8","476.5"],["08/07/2024","-0.31","475","1392009","476.5","464.6","476.5","475"],["09/07/2024","-0.15","474.3","1439108","484.5","466.5","475","474.3"],["10/07/2024","0.48","476.6","1038650","482.6","471.5","474.3","476.6"],["11/07/2024","3.44","493","2038318","497","476.6","476.6","493"],["14/07/2024","0.65","496.2","413158","498","493","493","496.2"],["15/07/2024","2.76","509.9","1595624","512.7","496.2","496.2","509.9"],["16/07/2024","3.35","527","1438561","534.3","516","520","527"],["17/07/2024","-3.32","509.5","1084144","524.8","509.5","521.5","509.5"],["18/07/2024","8.73","554","8867929","567","515.1","525.5","554"],["21/07/2024","-3.25","536","1433223","542","533.5","535.5","536"],["22/07/2024","-0.95","530.9","1904650","557.2","530.6","545","530.9"],["23/07/2024","-0.02","530.8","2012582","537.4","522","536.3","530.8"],["24/07/2024","-2.2","519.1","2216752","535.4","519.1","522.1","519.1"],["25/07/2024","1.02","524.4","2224656","536","520.8","522.1","524.4"],["28/07/2024","2.4","537","1516108","537.5","523.9","537.5","537"],["29/07/2024","0.39","539.1","1919663","547.9","532.5","537","539.1"],["30/07/2024","0.54","542","1378626","544.2","522.5","527","542"],["31/07/2024","-1.29","535","1238013","543","532.2","542","535"],["01/08/2024","0.15","535.8","4199913","542","515.1","530","535.8"],["04/08/2024","-5.62","505.7","941424","515","504","510.1","505.7"],["05/08/2024","-3.3","489","3113405","503.7","469","500","489"],["06/08/2024","3.19","504.6","731506","509.8","485.2","500","504.6"],["07/08/2024","-0.1","504.1","686294","516","503.4","504.6","504.1"],["08/08/2024","7.3","540.9","1901231","548.1","491.7","504.1","540.9"],["11/08/2024","0.35","542.8","1197750","560","538","560","542.8"],["12/08/2024","3.48","561.7","3690158","569.8","540.7","541.7","561.7"],["14/08/2024","0.23","563","2488631","576.8","553.4","561.7","563"],["15/08/2024","1.55","571.7","2335975","577.1","560.8","563","571.7"],["18/08/2024","-0.61","568.2","607099","576.2","565.2","571.7","568.2"],["19/08/2024","0.92","573.4","2179712","577","563.7","568.2","573.4"],["20/08/2024","0.47","576.1","2495212","587","567.6","573.4","576.1"],["21/08/2024","0.03","576.3","2391325","592","573","576.1","576.3"],["22/08/2024","2.65","591.6","1827091","609.8","576.3","576.3","591.6"],["25/08/2024","2.45","606.1","1419066","608.5","581","591.6","606.1"],["26/08/2024","-2.44","591.3","2197127","606.1","590.4","605.2","591.3"],["27/08/2024","0.42","593.8","493863","596.4","589","591.3","593.8"],["28/08/2024","4.01","617.6","1939353","623","605","605","617.6"],["29/08/2024","-1.89","605.9","1418719","610.8","592","600","605.9"],["01/09/2024","0.71","610.2","495856","611.9","590","605.9","610.2"],["02/09/2024","0.85","615.4","512912","616","602.9","610.2","615.4"],["03/09/2024","-0.06","615","1770712","625.1","605.9","615.4","615"],["04/09/2024","-1.09","608.3","1068895","615","600","615","608.3"],["05/09/2024","-3.49","587.1","1957028","613.5","575.4","608.3","587.1"],["10/09/2024","-2.21","574","1614383","587","561","587","574"],["11/09/2024","1.41","582.1","2009326","597.9","570","590","582.1"],["12/09/2024","-2.04","570.2","1392920","587.9","565","586","570.2"],["15/09/2024","2.54","584.7","622727","586.5","576","576","584.7"],["16/09/2024","3.01","602.3","2102867","603.7","568.6","584.7","602.3"],["17/09/2024","4.72","630.7","4332774","635","583.4","614.9","630.7"],["18/09/2024","-1.06","624","1728210","635","599.6","630.7","624"],["19/09/2024","-3.29","603.5","1660670","634.2","599.1","600.1","603.5"],["22/09/2024","-5.63","569.5","1274043","577","566.8","570.1","569.5"],["23/09/2024","-2.21","556.9","2311777","573.2","546.5","567.1","556.9"],["24/09/2024","-0.59","553.6","3056683","579.6","546.4","568.1","553.6"],["25/09/2024","-0.29","552","1404664","559.9","541.8","553.6","552"],["26/09/2024","2.64","566.6","2894436","568","544.5","558.5","566.6"],["29/09/2024","1.66","576","1450667","580","569","569","576"],["30/09/2024","-3.54","555.6","2616405","578","550","573.3","555.6"],["01/10/2024","0.41","557.9","2803928","564","549.2","552","557.9"],["06/10/2024","1.13","564.2","1174894","565.6","546.3","557.9","564.2"],["07/10/2024","-1.52","555.6","1415637","569.6","555","564.2","555.6"],["08/10/2024","-2.41","542.2","1083272","556","542","555.6","542.2"],["09/10/2024","4.02","564","887213","564","542.2","542.2","564"],["10/10/2024","-1.24","557","1192815","566.7","552.9","564.1","557"],["13/10/2024","-0.52","554.1","640175","558","551","557","554.1"],["14/10/2024","-1.39","546.4","1297010","561.9","546","554.1","546.4"],["15/10/2024","0.66","550","1301583","557","546.1","548","550"],["20/10/2024","-0.22","548.8","805781","558","547","556.6","548.8"],["21/10/2024","0.67","552.5","814293","553.4","544.8","548.8","552.5"],["22/10/2024","0.02","552.6","647832","554.4","547.4","552.5","552.6"],["27/10/2024","-2.26","540.1","1195158","551","540.1","543.2","540.1"],["28/10/2024","-0.8","535.8","1612736","546.7","527.8","540.1","535.8"],["29/10/2024","8.72","582.5","4087899","584.4","536.9","536.9","582.5"],["30/10/2024","1.25","589.8","4032374","597.2","576.7","582.5","589.8"],["31/10/2024","-5.27","558.7","4023436","589.8","557.5","589.8","558.7"],["03/11/2024","1.36","566.3","856113","569","558.7","558.7","566.3"],["04/11/2024","-0.28","564.7","2596174","576.4","554.3","565.9","564.7"],["05/11/2024","-5.29","534.8","2091395","564.7","534.8","564.7","534.8"],["06/11/2024","2.09","546","5910713","561.4","538.3","561.4","546"],["07/11/2024","-2.75","531","59710612","547","531","547","531"],["10/11/2024","7.36","570.1","2475684","570.6","557","563","570.1"],["11/11/2024","0.51","573","1590793","577","553.4","570.1","573"],["12/11/2024","4.85","600.8","2810232","613","580","580","600.8"],["13/11/2024","5.93","636.4","3409249","639.8","600","600.8","636.4"],["14/11/2024","-6.62","594.3","2494869","625","580","625","594.3"],["17/11/2024","4.78","622.7","1009771","624","594.3","594.3","622.7"],["18/11/2024","1.16","629.9","2331738","629.9","607.5","624","629.9"],["19/11/2024","-2.73","612.7","1773659","624","604.5","624","612.7"],["20/11/2024","-3.28","592.6","994607","612.7","591","612.7","592.6"],["21/11/2024","-1.05","586.4","763297","599.1","582.2","592.6","586.4"],["24/11/2024","1.33","594.2","522210","597.4","586.4","586.4","594.2"],["25/11/2024","-0.44","591.6","1560713","603","576.6","594.2","591.6"],["26/11/2024","-7.52","547.1","2429715","596","547.1","591.6","547.1"],["27/11/2024","4.57","572.1","1317607","572.1","555.1","555.1","572.1"],["28/11/2024","-1.05","566.1","1096571","578.5","566","570.8","566.1"],["01/12/2024","0.42","568.5","920138","573.4","560.4","566.1","568.5"],["02/12/2024","-3.08","551","1900378","573.8","547","568.5","551"],["03/12/2024","0.44","553.4","1821449","562","546.3","553","553.4"],["04/12/2024","5.95","586.3","1914357","586.3","566.7","567.9","586.3"],["05/12/2024","-3.91","563.4","2601196","580.8","559.1","570.7","563.4"],["08/12/2024","2.17","575.6","505653","576.9","564","564","575.6"],["09/12/2024","0.47","578.3","2732678","586","570.6","575.6","578.3"],["10/12/2024","-1.92","567.2","1878249","572.1","562.1","571.2","567.2"],["11/12/2024","-2.05","555.6","2806174","567.2","550.1","567.2","555.6"],["12/12/2024","6.97","594.3","2106023","596.6","561.1","567.1","594.3"],["15/12/2024","-4.46","567.8","1017166","580.5","566.7","577.8","567.8"],["16/12/2024","1.14","574.3","1077074","577.9","565.3","567.8","574.3"],["17/12/2024","-0.92","569","1144797","582.2","568","574.3","569"],["18/12/2024","2.44","582.9","1346267","582.9","569","569","582.9"],["19/12/2024","-2.23","569.9","1103973","582.9","563.1","582.9","569.9"],["22/12/2024","-0.58","566.6","376581","569.9","562.9","569.9","566.6"],["23/12/2024","-1.59","557.6","1088055","571","551.2","569.9","557.6"],["24/12/2024","-1.08","551.6","895927","563","548","557.6","551.6"],["25/12/2024","0.07","552","654240","559.5","550","551.6","552"],["26/12/2024","0.91","557","1473428","557","541.4","541.4","557"],["29/12/2024","-2.17","544.9","685290","557","543","557","544.9"],["30/12/2024","-1.95","534.3","1725895","544.9","527.4","544.9","534.3"],["31/12/2024","0.69","538","1771701","545.2","534.2","534.3","538"],["01/01/2025","-0.35","536.1","797013","542.6","535.2","539","536.1"],["02/01/2025","3.71","556","960611","556","536.1","536.1","556"],["05/01/2025","-1.6","547.1","852121","547.3","541.6","546","547.1"],["06/01/2025","-2.01","536.1","1800317","549.6","536.1","547.1","536.1"],["07/01/2025","2.7","550.6","3448860","564.9","531","534","550.6"],["08/01/2025","0.13","551.3","2011005","559.3","544","550.6","551.3"],["09/01/2025","-0.38","549.2","1248156","551.3","541.8","551.3","549.2"],["12/01/2025","-0.38","547.1","390347","549.2","542","549.2","547.1"],["13/01/2025","1.83","557.1","2137589","562.9","534.6","547.1","557.1"],["14/01/2025","-1.81","547","1287690","561.1","547","557.1","547"],["15/01/2025","-2.08","535.6","1992027","549","535.1","547","535.6"],["16/01/2025","-0.67","532","1821307","544","532","539.8","532"],["19/01/2025","-0.39","529.9","1105127","530.5","523.1","523.2","529.9"],["20/01/2025","-0.51","527.2","1843131","532.9","522.2","529.7","527.2"],["21/01/2025","0.19","528.2","1480182","536.2","526.7","527.2","528.2"],["22/01/2025","-0.04","528","1198374","534.5","521.7","528.2","528"],["23/01/2025","0.19","529","1716723","532","523","527.7","529"],["26/01/2025","3.4","547","1418195","547","529","529","547"],["27/01/2025","-2.16","535.2","3409246","540","522","538.5","535.2"],["28/01/2025","2.2","547","4066997","552","536","536","547"],["29/01/2025","-0.46","544.5","3833999","552.9","539","546","544.5"],["30/01/2025","0.13","545.2","3847542","554.6","540.9","542.3","545.2"],["02/02/2025","0.51","548","1127511","550","541.9","545.2","548"],["03/02/2025","-1.93","537.4","2069528","546.9","533.4","546.9","537.4"],["04/02/2025","3.14","554.3","6158404","559","537.4","537.4","554.3"],["05/02/2025","2.58","568.6","7493971","569.8","554.3","554.3","568.6"],["06/02/2025","1.95","579.7","46322523","579.7","570","570","579.7"],["09/02/2025","0.05","580","1179283","580","566.5","579.7","580"],["10/02/2025","1.03","586","2366444","589","579","579","586"],["11/02/2025","1.55","595.1","3418067","600.7","586","586","595.1"],["12/02/2025","-2.64","579.4","2554238","589.9","576.1","588.3","579.4"],["13/02/2025","2.35","593","2228928","593","579.4","579.4","593"],["16/02/2025","-0.73","588.7","785672","592.5","583.3","592.5","588.7"],["17/02/2025","-0.12","588","1531071","593","583","588.7","588"],["18/02/2025","1.19","595","3390903","598.4","587.2","588","595"],["19/02/2025","3.24","614.3","3711746","621","595","595","614.3"],["20/02/2025","-1.47","605.3","2577874","614","600","614","605.3"],["23/02/2025","-0.89","599.9","799272","606.8","595.5","605.3","599.9"],["24/02/2025","2.2","613.1","2383284","613.1","599.9","599.9","613.1"],["25/02/2025","-1.24","605.5","1368851","621.6","603.3","613.1","605.5"],["26/02/2025","-1.21","598.2","1758229","602.4","589.5","595.4","598.2"],["27/02/2025","0.84","603.2","1673958","603.2","590.2","598.2","603.2"],["02/03/2025","4.28","629","1326080","629","615.7","616","629"],["03/03/2025","1.27","637","2008349","637","625.3","625.3","637"],["04/03/2025","3.33","658.2","3678878","658.2","628","637","658.2"],["05/03/2025","9.09","718","6229289","734.4","672.9","684","718"],["06/03/2025","-2.88","697.3","4263960","720.9","685.9","718","697.3"],["09/03/2025","-0.37","694.7","374251","699","684.6","697.3","694.7"],["10/03/2025","0.04","695","1904673","697.6","669.1","694.7","695"],["11/03/2025","-4.69","662.4","5330816","716.5","652.3","681.1","662.4"],["12/03/2025","-0.75","657.4","3212022","676.9","645.2","662.4","657.4"],["13/03/2025","-2.71","639.6","1849658","654.8","639","652.5","639.6"],["17/03/2025","-0.51","629.7","2236339","648","624.8","632.9","629.7"],["18/03/2025","3.13","649.4","4064951","664","645.9","658.5","649.4"],["19/03/2025","0.35","651.7","2204094","662.3","646","652","651.7"],["20/03/2025","3.58","675","2653579","682","665.1","676","675"],["23/03/2025","-2.59","657.5","1676413","675","641.4","675","657.5"],["24/03/2025","2.05","671","2456114","672.2","656.9","657.5","671"],["25/03/2025","-2.35","655.2","1549766","669.8","651","669.8","655.2"],["26/03/2025","-0.52","651.8","1207550","658.9","645","658.9","651.8"],["30/03/2025","-2.81","625.1","353340","637","623","637","625.1"],["31/03/2025","-0.32","623.1","1562615","631.2","618","623.3","623.1"],["01/04/2025","-1.19","615.7","1460731","628.8","613.6","627.6","615.7"],["02/04/2025","0.45","618.5","1319570","625.2","610.7","615.7","618.5"],["03/04/2025","-3.52","596.7","2083450","616.8","595","606.1","596.7"],["06/04/2025","-3.34","576.8","735777","595.8","562.2","580","576.8"],["07/04/2025","-0.99","571.1","2121133","583.4","560","581.5","571.1"],["08/04/2025","-0.25","569.7","1370369","587.5","569.7","574.7","569.7"],["09/04/2025","-4.23","545.6","2125995","566.4","544.5","566.4","545.6"],["10/04/2025","-2.33","532.9","2194702","565","525.5","562","532.9"],["14/04/2025","0.69","536.6","1025763","542.1","530.1","530.1","536.6"],["15/04/2025","-1.62","527.9","883971","536","527.5","536","527.9"],["16/04/2025","-1.1","522.1","787549","530.4","522.1","527.9","522.1"],["17/04/2025","-0.11","521.5","800565","527.3","519.4","522.1","521.5"],["20/04/2025","0.88","526.1","447235","531.9","521","521.5","526.1"],["21/04/2025","-1.33","519.1","583152","526.1","518","526.1","519.1"],["22/04/2025","0.77","523.1","2243112","529.4","515.1","519.1","523.1"],["23/04/2025","7.72","563.5","2010481","564.8","525.7","525.7","563.5"],["24/04/2025","-5.8","530.8","4380769","564.9","525.5","547.4","530.8"],["27/04/2025","-3.73","511","1797466","519","511","519","511"],["28/04/2025","-0.43","508.8","1582617","513.2","505.5","513","508.8"],["29/04/2025","-1.99","498.7","2842701","508.8","490.8","508.3","498.7"],["04/05/2025","0.08","499.1","919901","503.5","494.8","497.1","499.1"],["05/05/2025","-0.2","498.1","2871133","505.2","493.9","499.1","498.1"],["06/05/2025","-8.43","456.1","41742070","498.3","456.1","494.2","456.1"],["07/05/2025","-1.6","448.8","5235582","461.6","447.1","456.1","448.8"],["08/05/2025","-0.38","447.1","2388256","456.7","446.1","448.8","447.1"],["11/05/2025","-0.78","443.6","877459","449","442","447.1","443.6"],["12/05/2025","1.38","449.7","2042756","450.5","442.8","447.9","449.7"],["13/05/2025","-0.4","447.9","1376345","451.5","442.6","449","447.9"],["14/05/2025","2.03","457","2457510","467.8","453","456","457"],["15/05/2025","-0.33","455.5","1427693","458","447.8","451.1","455.5"],["18/05/2025","3.42","471.1","1038887","473.8","466.5","473.8","471.1"],["19/05/2025","-1","466.4","968725","469.5","461.2","469.2","466.4"],["20/05/2025","0.32","467.9","1327457","473.9","463.3","466.4","467.9"],["21/05/2025","-0.04","467.7","1605531","473.9","461","467.9","467.7"],["22/05/2025","-0.34","466.1","708627","466.8","458.4","463.1","466.1"],["25/05/2025","-2.42","454.8","347426","457.9","453.4","456","454.8"],["26/05/2025","1.32","460.8","1199201","467.2","451.7","455","460.8"],["27/05/2025","0","460.8","1141930","460.8","454.2","460.8","460.8"],["28/05/2025","0.3","462.2","754916","468","458","464","462.2"],["29/05/2025","0.58","464.9","1987316","471.1","454.3","469.9","464.9"],["03/06/2025","4.54","486","1990709","491.2","480","480","486"],["04/06/2025","-0.7","482.6","1109013","489.6","482.6","486","482.6"],["05/06/2025","-3.09","467.7","1398081","482","467.2","482","467.7"],["08/06/2025","1.84","476.3","499335","476.8","469.6","467.7","476.3"],["09/06/2025","1.01","481.1","1051122","486.8","474.3","476.3","481.1"],["10/06/2025","-0.19","480.2","551154","484.1","477.8","481.1","480.2"],["11/06/2025","-0.44","478.1","513330","483.3","476.6","480.2","478.1"],["12/06/2025","-2.59","465.7","1786290","474.9","465.1","470","465.7"],["15/06/2025","1.14","471","779047","477.3","465.7","465.7","471"],["16/06/2025","-0.7","467.7","2253537","484","466","471","467.7"],["17/06/2025","0.02","467.8","2046207","473.1","463.2","467.7","467.8"],["18/06/2025","-3.57","451.1","3740301","461.8","450.2","461.8","451.1"],["19/06/2025","2.31","461.5","2285122","466.1","451.1","451.1","461.5"],["22/06/2025","-1.97","452.4","1319857","457.7","450.3","457.7","452.4"],["23/06/2025","-0.84","448.6","1869879","454.1","443.6","452.3","448.6"],["24/06/2025","-1.98","439.7","3576750","457.2","435","447.5","439.7"],["25/06/2025","0.2","440.6","2974605","454.5","436","441","440.6"],["26/06/2025","-2.36","430.2","1469783","438.7","430.2","430.6","430.2"],["29/06/2025","4.9","451.3","1542144","451.3","436.3","440","451.3"],["30/06/2025","-1.64","443.9","1811705","455.9","443.9","451.3","443.9"],["01/07/2025","1.8","451.9","2388152","458.1","444.1","444.1","451.9"],["02/07/2025","1.04","456.6","1453955","457.9","451.8","451.8","456.6"],["03/07/2025","-0.44","454.6","2413898","460.2","453","456.6","454.6"],["06/07/2025","0.73","457.9","415935","459.5","450.2","454.6","457.9"],["07/07/2025","0.44","459.9","2154525","462","452.1","452.1","459.9"],["08/07/2025","-0.09","459.5","1573559","460.2","450.1","452","459.5"],["09/07/2025","-2.81","446.6","2492237","461.5","442.1","454","446.6"],["10/07/2025","2.37","457.2","1032849","458.3","448.4","448.4","457.2"],["13/07/2025","-1.77","449.1","647178","457.2","446","457.2","449.1"],["14/07/2025","0.69","452.2","1186535","459.4","448.3","455","452.2"],["15/07/2025","-0.66","449.2","2086426","460.6","449.2","452.2","449.2"],["16/07/2025","1.07","454","1414945","457","449.2","449.2","454"],["17/07/2025","1.21","459.5","1512228","464.9","453.9","453.9","459.5"],["20/07/2025","-1.07","454.6","370440","459.5","452.1","459.5","454.6"],["21/07/2025","1.17","459.9","1906928","463","451.1","454.6","459.9"],["22/07/2025","-0.39","458.1","2381702","471.7","458.1","459.9","458.1"],["23/07/2025","0.85","462","1820523","470.4","458.4","458.4","462"],["24/07/2025","3.05","476.1","2225685","486.6","468.4","471.4","476.1"],["27/07/2025","-3.49","459.5","1090461","466.5","459.5","465.5","459.5"],["28/07/2025","-1.07","454.6","1826986","464","452.6","452.6","454.6"],["29/07/2025","-0.86","450.7","1002166","456.2","448.6","450.1","450.7"],["30/07/2025","0.64","453.6","1513231","462.4","448.1","455","453.6"],["31/07/2025","-2.54","442.1","1939487","455","442.1","452.9","442.1"],["04/08/2025","-8.89","402.8","4468317","420","402","420","402.8"],["05/08/2025","4.29","420.1","6266023","433.9","414","424","420.1"],["06/08/2025","1.95","428.3","3292872","437.5","428.3","435","428.3"],["07/08/2025","-2.4","418","11795101","435.5","418","428.3","418"],["10/08/2025","2.58","428.8","769091","430.8","419.3","419.3","428.8"],["11/08/2025","3.19","442.5","2296244","447.4","425.3","431.9","442.5"],["12/08/2025","0.34","444","2084658","447.4","438.5","442.5","444"],["13/08/2025","2.09","453.3","1126038","455.3","444","444","453.3"],["14/08/2025","0.29","454.6","1042604","459","450.9","454.7","454.6"],["17/08/2025","2.75","467.1","679871","468.5","454.6","454.6","467.1"],["18/08/2025","-0.34","465.5","529292","469.9","462.2","469.9","465.5"],["19/08/2025","0.26","466.7","960579","469.5","464","465.5","466.7"],["20/08/2025","-0.69","463.5","421979","466.9","458","458.1","463.5"],["21/08/2025","1.12","468.7","784793","470.9","463.5","463.5","468.7"],["24/08/2025","0.92","473","546322","475","466.4","468.7","473"],["25/08/2025","1.16","478.5","1060245","478.8","470","473.6","478.5"],["26/08/2025","-0.88","474.3","1077755","478.5","468.8","478.5","474.3"],["27/08/2025","-1.01","469.5","697873","474.3","467.1","474.3","469.5"],["28/08/2025","-0.04","469.3","1054292","472.7","466.7","466.7","469.3"],["31/08/2025","-1.62","461.7","230973","467.4","461.2","469.3","461.7"],["01/09/2025","-0.11","461.2","341393","462.4","457.1","461.7","461.2"],["02/09/2025","0.46","463.3","930731","469.3","458.6","461.2","463.3"],["03/09/2025","-1.04","458.5","904016","464.7","454.2","463.3","458.5"],["04/09/2025","0.57","461.1","409630","463","457","458.5","461.1"],["07/09/2025","-1.47","454.3","313190","461.1","454","461.1","454.3"],["08/09/2025","0.35","455.9","332479","458.2","453.5","458.2","455.9"],["09/09/2025","2.94","469.3","1207671","474.6","463","463","469.3"],["10/09/2025","0.75","472.8","850115","477.4","467.7","469.3","472.8"],["11/09/2025","-0.8","469","908802","475.5","466","472.8","469"],["14/09/2025","-0.32","467.5","350270","471","464.4","469","467.5"],["15/09/2025","-0.94","463.1","885152","472","459.1","467.5","463.1"],["16/09/2025","-1.94","454.1","1025367","463.1","453.6","463.1","454.1"],["17/09/2025","2.62","466","1412147","471.8","454.1","454.1","466"],["18/09/2025","1.52","473.1","1341092","476","462.2","466","473.1"],["21/09/2025","2.62","485.5","1125565","486","480","480","485.5"],["25/09/2025","0.31","487","1522746","499","487","499","487"],["28/09/2025","0.16","487.8","596192","493.9","487","487","487.8"],["29/09/2025","-1.6","480","2147168","493.5","477","487.8","480"],["30/09/2025","2.71","493","1606971","493.5","482.3","482.4","493"],["05/10/2025","1.89","502.3","1116357","515","502.3","503","502.3"],["08/10/2025","-0.4","500.3","862955","504.9","496","496","500.3"],["09/10/2025","2.56","513.1","2161099","516.9","495.4","495.4","513.1"],["12/10/2025","-2.94","498","975764","513","497.6","506.8","498"],["15/10/2025","-0.68","494.6","3313433","505.5","492.8","498","494.6"],["16/10/2025","3.38","511.3","2387151","512","492.1","499","511.3"],["19/10/2025","-2.21","500","900223","511.3","491.5","511.3","500"],["20/10/2025","0.1","500.5","1157973","511.4","499.2","508.9","500.5"],["21/10/2025","-0.82","496.4","1374421","502.6","494","500.5","496.4"],["22/10/2025","-2.1","486","958019","493","485","491","486"],["23/10/2025","2.06","496","1034174","497.3","486","486","496"],["26/10/2025","-1.96","486.3","556603","497.9","486","497.9","486.3"],["27/10/2025","-1.5","479","3169364","491.4","479","486.3","479"],["28/10/2025","-1.71","470.8","2487120","479","469","479","470.8"],["29/10/2025","0.11","471.3","3101804","494.8","462.7","470.8","471.3"],["30/10/2025","-1.23","465.5","3084505","475.5","459","471.3","465.5"],["02/11/2025","-3.85","447.6","1167894","455.6","446.6","451","447.6"],["03/11/2025","-0.8","444","3160623","451.5","444","447.6","444"],["04/11/2025","3.94","461.5","2450350","464.9","445.8","446","461.5"],["05/11/2025","-4.88","439","1978382","461.5","439","461.5","439"],["06/11/2025","-0.71","435.9","37032333","444.4","434","439.9","435.9"],["09/11/2025","1.08","440.6","537989","442","437.1","437.2","440.6"],["10/11/2025","-0.43","438.7","2104419","446.4","436.2","437.6","438.7"],["11/11/2025","-1.85","430.6","1698076","437.7","428.4","437.7","430.6"],["12/11/2025","-0.21","429.7","1825694","436.6","428.3","430.6","429.7"],["13/11/2025","-2.44","419.2","1218421","428.5","418.6","428","419.2"],["16/11/2025","0.45","421.1","440187","422.2","411","411","421.1"],["17/11/2025","-2.21","411.8","981439","422.4","410.8","421.1","411.8"],["18/11/2025","-0.07","411.5","809078","414.6","408","411.8","411.5"],["19/11/2025","2.04","419.9","2287023","424.2","411.5","411.5","419.9"],["20/11/2025","3.41","434.2","1655873","438.9","421.2","421.2","434.2"],["23/11/2025","-1.57","427.4","529718","434.3","426","434.2","427.4"],["24/11/2025","1.31","433","1606435","435.1","426.3","427.4","433"],["25/11/2025","0.81","436.5","1743219","441.8","423","433","436.5"],["26/11/2025","0.53","438.8","1155227","442.7","436.5","436.5","438.8"],["27/11/2025","-2.51","427.8","1217982","438.8","426.7","436.3","427.8"],["30/11/2025","2.85","440","763966","441.4","430","430","440"],["01/12/2025","-1.11","435.1","732449","440","432.1","440","435.1"],["02/12/2025","-1.42","428.9","796114","435.1","426.7","435.1","428.9"],["03/12/2025","0.42","430.7","626501","433.1","426.2","428.9","430.7"],["04/12/2025","2.11","439.8","1519817","441.2","430.7","430.7","439.8"],["07/12/2025","-0.43","437.9","573697","439.8","433.5","439.8","437.9"],["08/12/2025","-2.06","428.9","672498","437.9","427.8","437.9","428.9"],["09/12/2025","-0.77","425.6","1729256","428.9","417.1","428.9","425.6"],["10/12/2025","2.37","435.7","1445140","438.9","428","428","435.7"],["11/12/2025","1.29","441.3","2171891","444.3","435.7","435.7","441.3"],["14/12/2025","0.32","442.7","420346","444","439","441.3","442.7"],["15/12/2025","-0.86","438.9","521484","442.7","437.2","442.7","438.9"],["16/12/2025","0.25","440","1669674","441.8","430.8","436","440"],["17/12/2025","-4.09","422","3141783","440","420.7","440","422"],["18/12/2025","0.17","422.7","1266071","425.7","420","422","422.7"],["21/12/2025","-0.73","419.6","416894","423.7","419","422.7","419.6"],["22/12/2025","0.31","420.9","994976","424.5","414.3","419.6","420.9"],["23/12/2025","-0.07","420.6","983572","424.4","420","420.9","420.6"],["24/12/2025","-0.12","420.1","881875","421.3","416.5","420.6","420.1"],["25/12/2025","-1.62","413.3","1117780","420.1","412.3","418","413.3"],["28/12/2025","0.75","416.4","985791","418.9","409.5","412","416.4"],["29/12/2025","-1.68","409.4","1742180","418","408.4","416.4","409.4"],["30/12/2025","0.95","413.3","1327771","414.9","409.4","409.4","413.3"],["31/12/2025","-1.28","408","1912846","416.5","408","413.3","408"],["01/01/2026","-0.39","406.4","1142054","411.4","401","404","406.4"],["05/01/2026","-1.75","399.3","1499828","413","397.6","413","399.3"],["06/01/2026","4.01","415.3","1486345","415.3","399.7","400","415.3"],["07/01/2026","2.99","427.7","1211363","428","412.7","417","427.7"],["08/01/2026","0.26","428.8","1000568","434.9","425.1","427.7","428.8"],["12/01/2026","-3.07","420","876226","433.3","420","433.3","420"],["13/01/2026","-0.81","416.6","704422","420","414.5","420","416.6"],["14/01/2026","1.56","423.1","858439","428","416.6","416.6","423.1"],["15/01/2026","-3.85","406.8","2195046","416","402.9","410","406.8"],["19/01/2026","-1.07","405.9","607234","407.2","403","405.9","405.9"],["20/01/2026","-1.08","401.5","961130","407.2","400.2","405.9","401.5"],["21/01/2026","1.94","409.3","1099000","413","401.5","401.5","409.3"],["22/01/2026","7.28","439.1","3064591","442.1","425.7","430.5","439.1"],["26/01/2026","-3.93","408","1987570","420.4","404.4","420.4","408"],["27/01/2026","-1.27","402.8","1067418","408","402.6","408","402.8"],["28/01/2026","-2.68","392","1393883","405.4","391.1","402.8","392"],["29/01/2026","-0.13","391.5","1118631","400.8","390.7","392","391.5"],["02/02/2026","0.54","391.3","825336","394.9","385.2","390","391.3"],["03/02/2026","1.61","397.6","1410372","400.9","387.1","391.3","397.6"],["04/02/2026","-2.14","389.1","1077315","395.8","387.1","394","389.1"],["05/02/2026","0.23","390","2334591","393","386","389.1","390"],["09/02/2026","-2.34","376.4","875390","389.9","375.5","385.4","376.4"],["10/02/2026","1.04","380.3","924076","382","370.9","376.4","380.3"],["11/02/2026","-1.39","375","860052","384.5","374.2","380.3","375"],["12/02/2026","0.67","377.5","1121922","383.2","375","375","377.5"],["16/02/2026","0.51","377","557879","381.7","375.4","377","377"],["17/02/2026","0.69","379.6","526869","380.5","376","377","379.6"],["18/02/2026","-0.55","377.5","764260","380.1","372.4","379.6","377.5"],["19/02/2026","-0.64","375.1","653166","382.1","375","377.5","375.1"],["23/02/2026","-1.52","370.3","728064","378.8","368","376","370.3"],["24/02/2026","-5.05","351.6","1155079","365","351.6","365","351.6"],["25/02/2026","1.88","358.2","1212916","362.3","350.1","362.3","358.2"],["26/02/2026","3.46","370.6","1107031","372","354","358.2","370.6"],["02/03/2026","3.09","374","2059970","378","362.8","362.8","374"],["04/03/2026","-0.75","371.2","595182","374","367.4","374","371.2"],["05/03/2026","-0.3","370.1","731069","374.8","368","371.2","370.1"],["09/03/2026","-1.6","363","882992","367","357","367","363"],["10/03/2026","2.98","373.8","1042750","376.3","367","367","373.8"],["11/03/2026","-3.02","362.5","739539","373.8","361.5","373.8","362.5"],["12/03/2026","0.03","362.6","1217568","364.7","355.8","362.5","362.6"],["16/03/2026","2.5","369.5","1347468","377.5","360.5","360.5","369.5"],["17/03/2026","0.51","371.4","1070630","375.7","367.3","369.5","371.4"],["18/03/2026","-1.91","364.3","858939","375","364","371.4","364.3"],["19/03/2026","0.05","364.5","888966","370","360","364.3","364.5"],["23/03/2026","-4.89","344","2363880","354","341.5","354","344"],["24/03/2026","3.26","355.2","1519706","360.1","349.1","356.1","355.2"],["25/03/2026","1.49","360.5","1525428","362","348.2","355.2","360.5"],["26/03/2026","1.86","367.2","863965","370.4","361.2","361.2","367.2"],["30/03/2026","-5.38","348","1873789","367.8","348","367.8","348"],["31/03/2026","3.02","358.5","1353615","358.9","347.2","348","358.5"],["06/04/2026","-1.55","356.3","373891","358","355.1","355.1","356.3"],["09/04/2026","0.22","357.1","1332186","366.4","356.3","356.3","357.1"],["13/04/2026","-3.24","348.9","745778","357","348.5","356.7","348.9"],["14/04/2026","1.98","355.8","539192","357","348.9","348.9","355.8"],["15/04/2026","-0.79","353","516489","356.3","349.8","349.8","353"],["16/04/2026","-0.25","352.1","871158","353","346.2","353","352.1"],["20/04/2026","-0.22","360.4","562063","368.1","359.7","363","360.4"],["23/04/2026","3.3","372.3","1260690","375.4","366","366","372.3"],["27/04/2026","0.84","359","2615994","363","345.5","360.5","359"],["28/04/2026","-0.56","357","1037056","360","351.1","359","357"],["29/04/2026","-13.17","310","2317492","357","310","357","310"],["30/04/2026","5.13","325.9","1347466","332.9","310","310","325.9"],["04/05/2026","-1.37","325.1","675271","329.6","322","329.6","325.1"],["05/05/2026","1.23","329.1","862987","333.9","322.2","322.2","329.1"],["06/05/2026","0.76","331.6","941739","336","327.5","329.1","331.6"],["07/05/2026","-2.29","324","2372772","332.7","324","331.6","324"],["11/05/2026","-0.43","323.6","1366099","328.5","322.1","325","323.6"],["12/05/2026","0.56","325.4","638538","329","322","323.7","325.4"],["13/05/2026","-1.23","321.4","458257","325.4","318.7","325.4","321.4"],["14/05/2026","-1.37","317","842613","321.7","315","321.4","317"],["18/05/2026","4.24","324.4","830959","326.5","312.5","312.5","324.4"],["19/05/2026","2.37","332.1","360739","333.6","324.5","324.5","332.1"],["20/05/2026","4.22","346.1","1073450","347.3","331.8","332.5","346.1"],["25/05/2026","5.49","365.1","1712697","368.2","356.1","362.6","365.1"],["26/05/2026","-1.23","360.6","466660","365.1","359.1","365.1","360.6"],["27/05/2026","1.5","366","571482","366.5","358.6","360.6","366"],["28/05/2026","7.1","392","1485491","392","359.6","359.6","392"],["01/06/2026","-1.03","393.5","1466219","409.2","393.5","399","393.5"],["02/06/2026","1.17","398.1","985568","405.9","386.3","399.2","398.1"],["03/06/2026","-1.36","392.7","663803","398.9","390.6","398.1","392.7"],["04/06/2026","7.46","422","2322481","424.9","409.2","415","422"],["08/06/2026","2.41","425.5","1124084","429.9","422.5","423","425.5"],["09/06/2026","-0.92","421.6","632869","428.5","416.5","421","421.6"],["10/06/2026","1.16","426.5","734443","428.8","417","421.6","426.5"],["11/06/2026","0.07","426.8","407872","430","423.4","426.5","426.8"],["15/06/2026","-5.41","404.2","736730","427.3","401.4","427.3","404.2"],["16/06/2026","1.01","408.3","964994","415","404.2","404.2","408.3"],["17/06/2026","0.73","411.3","717097","414.2","404.8","408.3","411.3"],["18/06/2026","1.8","418.7","1682210","421.5","411.3","411.3","418.7"],["22/06/2026","-4.25","407.4","904294","430.3","404.6","425.5","407.4"],["23/06/2026","7.76","439","2373524","442.3","407.4","407.4","439"],["24/06/2026","2.19","448.6","2363830","453.7","437","439","448.6"],["25/06/2026","-0.25","447.5","1297239","453.8","438.2","448.6","447.5"],["29/06/2026","0.73","452.8","1604057","458.8","448.8","449.5","452.8"],["30/06/2026","-1.88","444.3","1579096","456.3","441.6","454","444.3"],["01/07/2026","1.67","451.7","1713998","456.9","443.3","444.3","451.7"],["02/07/2026","3.48","467.4","1299084","469.3","455.4","458.9","467.4"],["06/07/2026","-0.71","458.5","1764630","467.9","456","462","458.5"],["07/07/2026","-2.2","448.4","742898","458.5","443.9","458.5","448.4"],["08/07/2026","0.56","450.9","948482","453","447","448.4","450.9"],["09/07/2026","-4.9","428.8","2331165","450.9","415.3","450.9","428.8"],["13/07/2026","-5.09","395.6","945006","409.4","394.2","409.4","395.6"],["14/07/2026","-8.54","361.8","1744214","379","359.7","379","361.8"],["15/07/2026","0.97","365.3","920564","375.7","361.8","361.8","365.3"],["16/07/2026","-2.22","357.2","848163","365.3","355.5","365.3","357.2"],["20/07/2026","1.08","365.3","454525","368.1","360.5","361.4","365.3"],["21/07/2026","3.37","377.6","649156","379","365.3","365.3","377.6"],["22/07/2026","-1.67","371.3","1093236","377.6","368.3","377.6","371.3"],["27/07/2026","2.24","375","1033273","376","366.8","366.8","375"],["28/07/2026","33.33","500","5905863","500","383.6","383.6","500"],["29/07/2026","-7.26","463.7","5382738","505.1","458.6","497","463.7"],["30/07/2026","-10.09","416.9","2097389","435","402.3","435","416.9"],["03/08/2026","-3.7","393","3161268","408.4","388.7","408.1","393"],["04/08/2026","0.03","393.1","2359886","403.4","393.1","395.9","393.1"],["05/08/2026","-1.09","388.8","2507850","395.1","384.3","393.1","388.8"],["06/08/2026","2.91","400.1","10609351","408.9","400.1","401","400.1"],["10/08/2026","2.26","411","2362728","417.2","403.6","403.6","411"],["11/08/2026","0.68","413.8","731604","416.3","410.2","411","413.8"],["12/08/2026","-1.01","409.6","1212334","416.6","408.1","413.8","409.6"],["13/08/2026","2.17","418.5","1164078","423","409.6","409.6","418.5"],["17/08/2026","-3.86","398.7","1411482","414.7","396","414.7","398.7"],["18/08/2026","3.46","412.5","853086","416.2","398.7","398.7","412.5"],["19/08/2026","1.09","417","1123994","418.2","402.6","412.5","417"],["20/08/2026","3.31","430.8","1694420","438.4","424.1","424.1","430.8"],["24/08/2026","1.55","444.5","1084931","449.9","441","449.9","444.5"],["25/08/2026","-0.29","443.2","505518","449.7","440","449.7","443.2"],["26/08/2026","0.07","443.5","774750","450","439","443.2","443.5"],["27/08/2026","1.08","448.3","1154603","455.2","444.6","445.9","448.3"],["31/08/2026","-1.33","437.7","560571","443.7","435.9","443.6","437.7"],["01/09/2026","3.77","454.2","1254741","454.6","436.2","437.7","454.2"],["02/09/2026","8.83","494.3","1868580","500","460.8","460.8","494.3"]]
×
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
אופקו הלת'
מספר נייר
1129543
סימול
אפקו
ISIN
US68375N1037
חברה
אופקו
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
