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
[["11/12/2017","0","543.3875","2939941","697","669","1","671.4"],["12/12/2017","1.67","552.4521","592848","684.9","675","671.4","682.6"],["13/12/2017","1.19","559.0077","579426","697","688","697","690.7"],["14/12/2017","0.01","559.0886","96269","695","690","695","690.8"],["17/12/2017","-0.83","554.4754","29023","690.5","670.1","690.8","685.1"],["18/12/2017","0.92","559.5742","5538","694","688.9","685.1","691.4"],["19/12/2017","-0.39","557.3891","2066","688.7","688.7","691.4","688.7"],["20/12/2017","-2.11","545.6536","1096955","682","674","688.7","674.2"],["21/12/2017","1.2","552.2092","1314924","690.3","680","674.2","682.3"],["24/12/2017","-0.04","551.9665","818946","684","679.9","682.3","682"],["25/12/2017","2.48","565.6443","4892","698.9","698.9","682","698.9"],["26/12/2017","-0.63","562.0831","151657","698","685","698","694.5"],["27/12/2017","0.29","563.7016","66235","697","696.1","694.5","696.5"],["28/12/2017","0.46","566.2917","671915","707","697","696.5","699.7"],["31/12/2017","-0.57","563.0544","269722","707.3","692.3","707.3","695.7"],["01/01/2018","0.79","567.5056","112825","707.4","699.8","695.7","701.2"],["02/01/2018","0.06","567.8293","386437","703.1","683.7","701.2","701.6"],["03/01/2018","0.06","568.1531","218074","707","700","707","702"],["04/01/2018","0.27","569.6909","4223","703.9","703.9","702","703.9"],["07/01/2018","-0.07","569.2862","2040","703.4","703.4","703.9","703.4"],["08/01/2018","-0.33","567.4248","189313","703.4","700","703.4","701.1"],["09/01/2018","-0.16","566.5346","938881","701.4","690","701.1","700"],["10/01/2018","0","566.5346","0","700","700","700","700"],["11/01/2018","0.34","568.4769","206349","705","696.1","700","702.4"],["14/01/2018","-0.58","565.1585","322572","701.9","696","702.4","698.3"],["15/01/2018","1.06","571.1475","232859","706.8","697.6","698.3","705.7"],["16/01/2018","-0.81","566.5346","133190","706.7","699.9","705.7","700"],["17/01/2018","0.39","568.7196","4076","703","702.4","700","702.7"],["18/01/2018","0.17","569.6909","165119","705","703","702.7","703.9"],["21/01/2018","-0.11","569.0435","12839","703.7","703","703.9","703.1"],["22/01/2018","1.31","576.4892","1306723","718","688.9","705","712.3"],["23/01/2018","5.73","609.5103","851775","758","713.9","712.3","753.1"],["24/01/2018","1.93","621.2454","1240189","785.3","747","753.1","767.6"],["25/01/2018","-1.07","614.609","344845","772.9","752.5","767.6","759.4"],["28/01/2018","0.92","620.2742","92748","769.9","758.9","759.4","766.4"],["29/01/2018","-0.04","620.0315","213158","781.7","752.1","752.1","766.1"],["30/01/2018","0.84","625.2113","89434","778.9","769.8","766.1","772.5"],["31/01/2018","1.57","635.0042","273522","786.9","771.2","772.5","784.6"],["01/02/2018","0.05","635.328","973831","794","785","784.6","785"],["04/02/2018","0.8","640.4267","17289","799.5","785","785","791.3"],["05/02/2018","-3.31","619.2223","284044","786.8","760.2","791.3","765.1"],["06/02/2018","-0.91","613.5568","79584","764.9","754.9","765.1","758.1"],["07/02/2018","-0.25","612.0191","82026","773.3","754.3","773.3","756.2"],["08/02/2018","-0.19","610.886","71631","762.4","746.2","756.2","754.8"],["11/02/2018","-0.94","605.1397","27238","762.9","743.6","754.8","747.7"],["12/02/2018","0.56","608.5389","12759","762.7","749.8","747.7","751.9"],["13/02/2018","0.15","609.4292","16950","754.2","751","751.9","753"],["14/02/2018","0.2","610.6433","17934","754.6","754","753","754.5"],["15/02/2018","0.98","616.6323","6095","761.9","761.9","754.5","761.9"],["18/02/2018","-0.13","615.823","37269","773.3","760","761.9","760.9"],["19/02/2018","0.12","616.5514","110239","771.3","746.3","760.9","761.8"],["20/02/2018","-0.13","615.742","22420","762.1","760.1","761.8","760.8"],["21/02/2018","-0.58","612.181","88593","757.3","751.5","760.8","756.4"],["22/02/2018","-0.63","608.296","162029","760","751.5","756.4","751.6"],["25/02/2018","0.84","613.3949","5699","757.9","757.9","751.6","757.9"],["26/02/2018","-0.34","611.2907","17886","755.3","755.3","757.9","755.3"],["27/02/2018","-0.36","609.1055","8467","752.6","752.6","755.3","752.6"],["28/02/2018","0.23","610.4813","6932","759.5","748.1","752.6","754.3"],["04/03/2018","-0.36","608.296","20119","751.7","741.4","754.3","751.6"],["05/03/2018","-3.67","585.9586","53800","724","724","751.6","724"],["06/03/2018","0.98","591.7048","65555","731.2","726.3","724","731.1"],["07/03/2018","1.38","599.8791","120579","749.2","737.5","731.1","741.2"],["08/03/2018","2.09","612.4238","5267","756.7","756.7","741.2","756.7"],["11/03/2018","-0.22","611.048","655723","756.8","752","756.7","755"],["12/03/2018","-0.3","609.1863","34751","752.9","752.3","755","752.7"],["13/03/2018","-0.38","606.8624","12428","732.5","731.8","734.7","731.9"],["14/03/2018","0.61","610.5935","113569","738.7","734.4","731.9","736.4"],["15/03/2018","0.77","615.3198","43682","754.4","737","754.4","742.1"],["18/03/2018","-0.35","613.1638","127551","749.5","737.8","742.1","739.5"],["19/03/2018","-0.95","607.3598","94038","735","732","739.5","732.5"],["20/03/2018","0.08","607.8572","8122","736.2","732","732.5","733.1"],["21/03/2018","0.95","613.6614","20006","740.7","736.3","733.1","740.1"],["22/03/2018","0.22","614.9881","12920","744.3","740.9","740.1","741.7"],["25/03/2018","-1.01","608.7695","35835","735.4","733.2","741.7","734.2"],["26/03/2018","-0.07","608.3546","40078","747.7","719.5","734.2","733.7"],["27/03/2018","0.4","610.7593","21846","739.5","735.2","733.7","736.6"],["28/03/2018","-0.53","607.5256","29389","734.9","730.8","736.6","732.7"],["29/03/2018","0.46","610.3447","26351","737.3","734.7","732.7","736.1"],["01/04/2018","1.2","617.6414","1297","749.9","749.9","749.9","744.9"],["02/04/2018","0","617.6414","26072","744.9","744.9","744.9","744.9"],["03/04/2018","0","617.6414","0","744.9","744.9","744.9","744.9"],["04/04/2018","-1.53","608.1889","69442","740.6","730.1","744.9","733.5"],["08/04/2018","-0.78","603.4628","10313","729.4","710.1","733.5","727.8"],["09/04/2018","-1.9","592.0203","49280","714","714","727.8","714"],["10/04/2018","0.45","594.6736","84810","724.2","714.3","714","717.2"],["11/04/2018","0.24","596.0831","11546","718.9","718.9","717.2","718.9"],["12/04/2018","-0.03","595.9175","65715","730","713.5","718.9","718.7"],["15/04/2018","0.1","596.4978","97075","730","718.3","730","719.4"],["16/04/2018","0.24","597.9074","10874","721.8","720.7","719.4","721.1"],["17/04/2018","0.24","599.3169","12613","729.9","718.8","721.1","722.8"],["22/04/2018","0.07","599.7315","23038","723.8","722","722.8","723.3"],["23/04/2018","-1.76","589.2012","75662","734.1","704.9","734.1","710.6"],["24/04/2018","-0.59","585.7187","24151","706.5","705.9","710.6","706.4"],["25/04/2018","-0.38","583.4801","18712","708.5","699.5","706.4","703.7"],["26/04/2018","-1.07","577.2613","48516","697.1","694","703.7","696.2"],["29/04/2018","-0.82","572.5351","27682","691.8","680.1","696.2","690.5"],["30/04/2018","-1.22","565.5702","154134","692","673.2","692","682.1"],["01/05/2018","4.13","588.9525","19484","712","696","682.1","710.3"],["02/05/2018","0.32","590.8596","46720","727.5","708.5","727.5","712.6"],["03/05/2018","-0.97","585.1384","37167","709","705","712.6","705.7"],["06/05/2018","0","585.1384","21","705.7","705.7","705.7","705.7"],["07/05/2018","-0.33","583.2312","20132","705","700","705.7","703.4"],["08/05/2018","0.58","586.6307","4004","717.5","704.2","717.5","707.5"],["09/05/2018","-0.95","581.0754","17968","703.2","686.4","707.5","700.8"],["10/05/2018","0.96","586.6307","4160","714.8","699.8","714.8","707.5"],["13/05/2018","0.23","587.9575","87568","714.3","708.6","707.5","709.1"],["14/05/2018","-0.37","585.8017","31526","723.2","696.1","709.1","706.5"],["15/05/2018","-0.38","583.5628","17890","704","690","706.5","703.8"],["16/05/2018","-1.96","572.1206","39206","690","690","703.8","690"],["17/05/2018","0.28","573.6959","77504","699.4","688","692","691.9"],["21/05/2018","-0.19","572.618","50404","691.3","687.6","691.9","690.6"],["22/05/2018","-0.48","569.8818","17204","688.2","680.1","690.6","687.3"],["23/05/2018","-0.29","568.2236","189818","690.7","681","687.3","685.3"],["24/05/2018","-0.44","565.736","10235","682.3","682.3","685.3","682.3"],["27/05/2018","1.1","571.9547","89933","699.9","686.2","682.3","689.8"],["28/05/2018","-1.49","563.4145","202947","703.6","677","703.6","679.5"],["29/05/2018","1.02","569.1355","166376","689.7","683","679.5","686.4"],["30/05/2018","-2.45","555.2057","364888","685.9","668.5","686.4","669.6"],["31/05/2018","-1.54","546.6653","109479","679.6","656.3","679.6","659.3"],["03/06/2018","0.36","548.6552","36106","671.1","659.1","659.3","661.7"],["04/06/2018","-2.03","537.5444","71036","659.4","647.5","661.7","648.3"],["05/06/2018","-2.25","525.4389","134421","641.4","630.6","648.3","633.7"],["06/06/2018","-4.36","502.554","1135084","620.2","602","633.7","606.1"],["07/06/2018","-0.63","499.4032","212458","605","597.3","600","602.3"],["10/06/2018","-0.23","498.2424","28367","602.1","599.3","602.3","600.9"],["11/06/2018","0.67","501.5589","117421","608.2","604","600.9","604.9"],["12/06/2018","-0.18","500.647","8815","611","598.7","604.9","603.8"],["13/06/2018","0.33","502.3052","93899","608.6","602.2","603.8","605.8"],["14/06/2018","5.03","527.5945","205915","654.9","630","630","636.3"],["17/06/2018","0.66","531.077","51382","648.5","636.3","636.3","640.5"],["18/06/2018","-0.66","527.5945","61700","641.9","634","640.5","636.3"],["19/06/2018","0.91","532.4038","120458","642.3","642","642","642.1"],["20/06/2018","0.61","535.6374","22894","649.6","642","642.1","646"],["21/06/2018","-1.33","528.5066","6094","652.4","633.8","646","637.4"],["24/06/2018","1","533.8133","5608","652.9","642.3","652.9","643.8"],["25/06/2018","0.96","538.9542","93670","650.1","646.1","643.8","650"],["26/06/2018","0.94","544.012","115118","661.9","656","650","656.1"],["27/06/2018","0.09","544.5094","11505","662.6","651.3","656.1","656.7"],["28/06/2018","0.93","549.5674","22231","663.3","659.4","656.7","662.8"],["01/07/2018","1.57","558.1906","90902","675","662","662.8","673.2"],["02/07/2018","-0.83","553.5474","160223","671.6","660.3","673.2","667.6"],["03/07/2018","-1.95","542.7684","95795","665","654.6","667.6","654.6"],["04/07/2018","1.07","548.5724","1985","661.6","661.6","654.6","661.6"],["05/07/2018","-1.63","539.6175","12495","650.8","650.8","661.6","650.8"],["08/07/2018","-0.15","538.7883","10013","654.9","644.2","654.9","649.8"],["09/07/2018","-1","533.3988","23481","645.6","640","649.8","643.3"],["10/07/2018","1.13","539.4515","5481329","659.5","630.4","643.3","650.6"],["11/07/2018","-0.32","537.7104","21976","655.6","640.6","650.6","648.5"],["12/07/2018","0.2","538.7883","20677","660","648","660","649.8"],["15/07/2018","0.45","541.1928","13465","652.7","652.7","649.8","652.7"],["16/07/2018","-0.6","537.9592","21781","650.2","644.6","652.7","648.8"],["17/07/2018","-0.69","534.2278","31506","646.3","643.7","648.8","644.3"],["18/07/2018","-0.23","532.9842","14785","647.8","642","644.3","642.8"],["19/07/2018","-0.19","531.9892","15257","645.6","637.2","642.8","641.6"],["23/07/2018","0.12","532.6524","62396","648.6","639.9","642","642.4"],["24/07/2018","1.2","539.0369","28935","654.9","648.2","642.4","650.1"],["25/07/2018","0.23","540.2808","64962","659.9","650","650.1","651.6"],["26/07/2018","-0.02","540.1978","32499","659.5","647.7","651.6","651.5"],["29/07/2018","-0.21","539.0369","195964","651.7","650","651.5","650.1"],["30/07/2018","0","539.0369","152924","658.3","650","650.1","650.1"],["31/07/2018","-0.02","538.9542","913757","660.1","650","650.1","650"],["01/08/2018","0.11","539.5344","18390","653","643.6","650","650.7"],["02/08/2018","-0.05","539.2857","67125","652","650","650.7","650.4"],["05/08/2018","0.6","542.5196","54327","656.7","650.4","650.4","654.3"],["06/08/2018","0.15","543.3486","36450","661.1","652.1","654.3","655.3"],["07/08/2018","-0.5","540.6124","167774","664","644.2","655.3","652"],["08/08/2018","1.76","550.1478","2563086","670.8","660","665","663.5"],["09/08/2018","0.77","554.3764","69861","676.2","667","663.5","668.6"],["12/08/2018","0.21","555.5373","144367","674","666.1","668.6","670"],["13/08/2018","-0.57","552.3865","11819","669.8","658.4","670","666.2"],["14/08/2018","-2.09","540.8612","210425","662.2","651.9","666.2","652.3"],["15/08/2018","-0.31","539.2028","39759","650.6","650","652.3","650.3"],["16/08/2018","-0.11","538.6224","9237","653","648.2","650.3","649.6"],["19/08/2018","-0.77","534.4766","46937","659.8","642.3","659.8","644.6"],["20/08/2018","-1.32","527.4287","19643","640.9","631.2","644.6","636.1"],["21/08/2018","-0.02","527.3458","367328","626.7","622.7","623.1","623"],["22/08/2018","-1.25","520.7432","96890","623","614.5","623","615.2"],["23/08/2018","3.27","537.7572","185165","648.4","625.3","625.4","635.3"],["26/08/2018","2.99","553.8399","378653","659","640.6","635.3","654.3"],["27/08/2018","0.28","555.3636","67507","667.9","655","654.3","656.1"],["28/08/2018","0.47","557.9876","8965","662.8","656.7","656.1","659.2"],["29/08/2018","-0.05","557.7337","7096","658.9","658.9","659.2","658.9"],["30/08/2018","-0.17","556.8026","52044","658.4","651.7","658.9","657.8"],["02/09/2018","-0.11","556.2101","4699","657.2","657.1","657.8","657.1"],["03/09/2018","-0.97","550.7927","52498","651.3","644.5","657.1","650.7"],["04/09/2018","-0.2","549.6924","89067","652","648.8","650.7","649.4"],["05/09/2018","-0.97","544.3597","140331","649.3","642","649.4","643.1"],["06/09/2018","-2.02","533.3557","74798","643.1","630","643.1","630.1"],["12/09/2018","-1.27","526.5839","132582","627.1","620.5","630.1","622.1"],["13/09/2018","-0.87","522.0131","65598","619.8","614.9","622.1","616.7"],["16/09/2018","0.65","525.3988","14710","623.9","618.5","616.7","620.7"],["17/09/2018","-1.4","518.0346","103977","622","610","620.7","612"],["20/09/2018","1.05","523.4519","11614","623.9","612","612","618.4"],["25/09/2018","0.87","528.0229","5421","623.8","623.8","618.4","623.8"],["26/09/2018","-0.82","523.7058","47570","620","616.6","623.8","618.7"],["27/09/2018","-0.99","518.5425","87669","615.1","612.6","618.7","612.6"],["02/10/2018","-0.56","515.6646","55265","613.4","609","612.6","609.2"],["03/10/2018","0.15","516.4264","111162","612.1","609","609.2","610.1"],["04/10/2018","0.25","517.6961","30250","611.6","611.6","610.1","611.6"],["07/10/2018","-0.33","516.0031","12807","609.6","609.5","611.6","609.6"],["08/10/2018","-0.48","513.5485","1130","604.5","604.5","609.6","606.7"],["09/10/2018","0.74","517.3576","9486","613.6","606.8","606.8","611.2"],["10/10/2018","1.75","526.4147","280098","622","615.7","611.2","621.9"],["11/10/2018","-1.06","520.828","44821","615.6","614.9","621.9","615.3"],["14/10/2018","-1.09","515.1567","32398","610.8","606.5","615.3","608.6"],["15/10/2018","-0.12","514.5642","102044","612.5","607","608.6","607.9"],["16/10/2018","-1.83","505.1685","128106","610","595.5","607.9","596.8"],["17/10/2018","0.07","505.5069","24157","598","596.7","596.8","597.2"],["18/10/2018","-3.1","489.8474","229672","600","574.6","600","578.7"],["21/10/2018","0.21","490.8633","3769","580.9","578.7","578.7","579.9"],["22/10/2018","-0.62","487.8159","24587","578.5","574","579.9","576.3"],["23/10/2018","-0.9","483.4143","23942","574.6","570.4","576.3","571.1"],["24/10/2018","-3.83","464.8768","385349","567.8","545","571.1","549.2"],["25/10/2018","-1.47","458.0205","72863","549.2","538.4","549.2","541.1"],["28/10/2018","0.59","460.7291","31448","550.8","540.7","541.1","544.3"],["29/10/2018","0.99","465.3001","18833","555.5","544.4","544.3","549.7"],["31/10/2018","1.07","470.2942","15968","560.6","549.5","549.7","555.6"],["01/11/2018","-2.38","459.1209","293663","556.3","541.5","544.5","542.4"],["04/11/2018","-0.37","457.428","36468","541.6","531.7","531.7","540.4"],["05/11/2018","-0.3","456.0736","87126","541.9","537.6","540.4","538.8"],["06/11/2018","-1.54","449.0479","111226","535.2","527.7","538.8","530.5"],["07/11/2018","0.92","453.1957","591539","537.5","529.5","530.5","535.4"],["08/11/2018","0.9","457.2587","68821","540.7","535","535.4","540.2"],["11/11/2018","-0.04","457.0894","202501","544.2","537.3","540.2","540"],["12/11/2018","0.06","457.3434","50276","542.1","536.3","540","540.3"],["13/11/2018","5.4","482.0602","339864","588","544.1","540.3","569.5"],["14/11/2018","-0.49","479.6899","55087","579.4","555.5","569.5","566.7"],["15/11/2018","-0.21","478.6742","16248","575.2","563","575.2","565.5"],["18/11/2018","-0.51","476.2194","21931","567.1","556.2","565.5","562.6"],["19/11/2018","-1.96","466.9084","16450","557.9","550","562.6","551.6"],["20/11/2018","-0.34","465.3001","633784","556","546.2","551.6","549.7"],["21/11/2018","0.98","469.8709","261649","559","549.3","549.7","555.1"],["22/11/2018","1.19","475.4574","4550","561.9","561.5","555.1","561.7"],["25/11/2018","-0.78","471.7331","58140","561.9","555.5","561.7","557.3"],["26/11/2018","0.79","475.4574","23859","562","561","557.3","561.7"],["27/11/2018","0.23","476.558","28382","566.4","562","561.7","563"],["28/11/2018","0.39","478.4201","25378","568.1","563","563","565.2"],["29/11/2018","0.37","480.1978","18376","581.4","564.4","565.2","567.3"],["02/12/2018","-0.35","478.5048","53210","568.8","562.2","567.3","565.3"],["03/12/2018","0.21","479.5206","16378","579.2","563","565","566.5"],["04/12/2018","0.48","481.8061","6205","571","568.8","566.5","569.2"],["05/12/2018","-1.67","473.7647","26317","559.7","559.7","569.2","559.7"],["06/12/2018","-0.14","473.0875","191454","560.9","551.3","559.7","558.9"],["09/12/2018","-0.52","470.6329","21634","556","556","558.9","556"],["10/12/2018","-0.32","469.1092","316","545.1","545.1","556","554.2"],["11/12/2018","0.58","471.8179","3830","569","543.2","543.2","557.4"],["12/12/2018","-1.33","465.554","16396","555.5","543.6","557.4","550"],["13/12/2018","2.15","475.5422","7393","566.7","560","550","561.8"],["16/12/2018","-0.32","474.0186","21952","560","560","560","560"],["17/12/2018","-0.55","471.3946","594","550","550","560","556.9"],["18/12/2018","-1.02","466.5698","43381","551.3","551.2","556.9","551.2"],["19/12/2018","0.74","470.0402","3132","556.1","549.4","551.2","555.3"],["20/12/2018","0","470.0402","0","555.3","555.3","555.3","555.3"],["23/12/2018","-7.06","436.8591","512227","542.6","514","555.3","516.1"],["24/12/2018","-2.15","427.4633","122041","509.9","505","516.1","505"],["25/12/2018","-2.44","417.0517","77760","512.5","472","505","492.7"],["26/12/2018","3.71","432.5419","13848","521.5","492.7","492.7","511"],["27/12/2018","-2.19","423.0616","96573","523","496.4","511","499.8"],["30/12/2018","1.06","427.5478","15981","508.7","499.8","499.8","505.1"],["31/12/2018","-0.36","426.0243","20287","514.9","498.4","505.1","503.3"],["01/01/2019","2.38","436.1818","3226","515.3","491.1","491.1","515.3"],["02/01/2019","-0.39","434.4888","590","508.3","508.3","515.3","513.3"],["03/01/2019","-0.31","433.1346","11560","518.7","506.4","513.3","511.7"],["06/01/2019","3.73","449.3019","13880","532","524.2","511.7","530.8"],["07/01/2019","0.15","449.9791","64776","532.2","529.9","530.8","531.6"],["08/01/2019","2.22","459.9673","30188","549.8","539.9","544.3","543.4"],["09/01/2019","1.09","464.9615","60027","563.9","546","543.4","549.3"],["10/01/2019","1.82","473.4261","21143","562.8","549.7","549.3","559.3"],["13/01/2019","0.97","477.997","6246","567","562","559.3","564.7"],["14/01/2019","0","477.997","20651","564.7","564.7","564.7","564.7"],["15/01/2019","0.27","479.2667","14167","567","564.7","564.7","566.2"],["16/01/2019","0.11","479.7746","31265","569.5","566.2","566.2","566.8"],["17/01/2019","2.31","490.8633","90981","580.4","569.5","566.8","579.9"],["20/01/2019","2.97","505.4224","9798","598.9","596","579.9","597.1"],["21/01/2019","0","505.4224","12873","597.1","597.1","597.1","597.1"],["22/01/2019","0","505.4224","4681","597.1","597.1","597.1","597.1"],["23/01/2019","0.32","507.0306","9991","599","599","597.1","599"],["24/01/2019","0.92","511.6862","13009","605","602.3","599","604.5"],["27/01/2019","1.27","518.2038","41105","625","608","604.5","612.2"],["28/01/2019","2.17","529.4619","8675","627.1","624.8","612.2","625.5"],["29/01/2019","0","529.4619","6799","625.5","625.5","625.5","625.5"],["30/01/2019","-4.11","507.7077","43012","624","586.7","625.5","599.8"],["31/01/2019","2.22","518.9659","7510","613.6","599","599.8","613.1"],["03/02/2019","0.6","522.0978","14956","627.9","615","613.1","616.8"],["04/02/2019","0.52","524.8064","2871","620","620","616.8","620"],["05/02/2019","0.71","528.5308","16055","629.7","619.4","620","624.4"],["06/02/2019","0.06","528.8694","15663","629.3","624.1","624.4","624.8"],["07/02/2019","0.78","533.0169","56295","629.7","629.7","629.7","629.7"],["10/02/2019","-1.03","527.5149","22988","629.7","605","629.7","623.2"],["11/02/2019","0.29","529.0386","5225","625","625","623.2","625"],["12/02/2019","0.02","529.1232","6345","625.1","625.1","625","625.1"],["13/02/2019","0","529.1232","325","625.1","625.1","625.1","625.1"],["14/02/2019","-2.35","516.6804","15327","627.7","599.9","625.1","610.4"],["17/02/2019","1.62","525.0602","2432","622","620","610.4","620.3"],["18/02/2019","-0.05","524.8064","57040","620","620","620.3","620"],["19/02/2019","-1.37","517.6113","27403","619","595.5","620","611.5"],["20/02/2019","-0.92","512.8713","6617","608","596.1","611.5","605.9"],["21/02/2019","1.96","522.9441","5022","620.6","613.2","620.6","617.8"],["24/02/2019","0.58","525.9912","8165","625","619.9","617.8","621.4"],["25/02/2019","0","525.9912","3977","621.4","621.4","621.4","621.4"],["26/02/2019","0.56","528.954","5830","624.9","624.9","621.4","624.9"],["27/02/2019","-0.58","525.9067","501","624.9","606.3","624.9","621.3"],["28/02/2019","0.42","528.1076","50772","624","620.9","624","623.9"],["03/03/2019","2.32","540.3813","19600","639","637","623.9","638.4"],["04/03/2019","0.23","541.651","54776","640.9","639.6","640","639.9"],["05/03/2019","0","541.651","518","639.9","639.9","639.9","639.9"],["06/03/2019","0.47","544.1904","2141","642.9","642.9","639.9","642.9"],["07/03/2019","0.95","549.3538","434662","655","642.9","642.9","649"],["10/03/2019","4.78","575.594","3685860","711","649","649","680"],["11/03/2019","-1.41","567.468","1849680","701","670","685","670.4"],["12/03/2019","0.73","571.6157","358076","679","661","670.4","675.3"],["13/03/2019","-0.15","570.7692","315204","688.1","670","675.3","674.3"],["14/03/2019","-1.35","563.0577","190740","666","636","651.3","642.5"],["17/03/2019","0.95","568.4035","450536","655","626","655","648.6"],["18/03/2019","-3.78","546.9326","391079","656","616","656","624.1"],["19/03/2019","-0.71","543.0769","245775","632.9","613.2","621","619.7"],["20/03/2019","-1.92","532.6482","40724","618.9","595.8","595.8","607.8"],["24/03/2019","-2.06","521.6937","42348","606.8","589.6","594","595.3"],["25/03/2019","-2.74","507.4091","109232","594","577.8","594","579"],["26/03/2019","2.33","519.2399","24132","606.9","578.1","578.1","592.5"],["27/03/2019","-0.86","514.7704","54786","599.9","585","592.5","587.4"],["28/03/2019","0.58","517.7501","44882","598.9","590","587.4","590.8"],["31/03/2019","1.29","524.4104","14027","599","594.9","590.8","598.4"],["01/04/2019","1.59","532.7357","37615","614","595","595","607.9"],["02/04/2019","1","538.0816","41239","614.8","600.2","607.9","614"],["03/04/2019","-0.39","535.9783","55539","621","600","614","611.6"],["04/04/2019","-0.21","534.839","57958","623","600.1","611.6","610.3"],["07/04/2019","2.02","545.6182","15970","622.9","622.4","610.3","622.6"],["08/04/2019","1","551.0516","55875","633","622.4","622.6","628.8"],["10/04/2019","2.04","562.2689","216288","645","629.8","631","641.6"],["11/04/2019","3.76","583.3891","221736","671","641.6","641.6","665.7"],["14/04/2019","0.65","587.1574","125719","689","665.7","672","670"],["15/04/2019","1.18","594.0806","120609","685","675","685","677.9"],["16/04/2019","1.03","600.215","121305","685","684","677.9","684.9"],["17/04/2019","-0.32","598.2871","32395","684.9","676","684.9","682.7"],["18/04/2019","2.09","610.819","103199","700","688.8","690","697"],["21/04/2019","-0.04","610.5561","50596","699.9","695","699.9","696.7"],["22/04/2019","-0.72","606.1743","271905","696.9","690","696.9","691.7"],["23/04/2019","0.72","610.5561","92187","699.9","694.9","691.7","696.7"],["24/04/2019","-2.55","594.9569","14752","689.5","675.1","696.7","678.9"],["28/04/2019","-0.72","590.6628","272724","675","670","675","674"],["29/04/2019","0.65","594.5187","7008","678.6","678.3","674","678.4"],["30/04/2019","-0.16","593.5548","57785","680","670.2","678.4","677.3"],["01/05/2019","0.58","596.9725","99709","685.9","680","677.3","681.2"],["02/05/2019","-0.59","593.4671","71250","680.5","665","681.2","677.2"],["05/05/2019","0.66","597.4108","5829","681.7","681.7","681.7","681.7"],["06/05/2019","-1.19","590.3122","33085","681.7","670","681.7","673.6"],["07/05/2019","4.1","614.4997","551245","729.6","673.8","673.6","701.2"],["12/05/2019","0.2","615.7264","135080","709","700","703","702.6"],["13/05/2019","-3.39","594.8693","328728","726.2","662.8","702.6","678.8"],["14/05/2019","3.12","613.448","216548","702.5","695.2","678.8","700"],["15/05/2019","-1.34","605.2103","49594","699.8","681.6","700","690.6"],["16/05/2019","-0.25","603.7205","35809","693","681.5","693","688.9"],["19/05/2019","-0.29","601.9677","5612","688.9","681.7","688.9","686.9"],["20/05/2019","-0.67","597.9366","45345","691","680","686.9","682.3"],["21/05/2019","-0.06","597.5861","14729","682","681.9","682.3","681.9"],["22/05/2019","1.75","608.0147","48370","709.1","681.9","681.9","693.8"],["23/05/2019","0.81","612.9222","47879","700","687","693.8","699.4"],["26/05/2019","0.23","614.3244","19398","712.9","697.1","699.4","701"],["27/05/2019","-1.3","606.3496","56825","701","681.1","701","691.9"],["28/05/2019","-0.4","603.8958","19666","695","675.8","691.9","689.1"],["29/05/2019","-0.64","600.0397","6834","688.3","680.2","689.1","684.7"],["30/05/2019","-0.38","597.7613","34938","684.7","681","684.7","682.1"],["02/06/2019","-1.92","586.2811","60032","680","652.9","680","669"],["03/06/2019","0.36","588.3843","14899","681.9","668.9","669","671.4"],["04/06/2019","-1.12","581.8116","27286","676.4","660.1","671.4","663.9"],["05/06/2019","0.89","586.9821","3121","672.4","664","663.9","669.8"],["06/06/2019","-0.04","586.7192","108013","679","664","670","669.5"],["10/06/2019","2.26","599.9521","31443","689","669.5","669.5","684.6"],["11/06/2019","5.57","633.3412","91931","743.2","689","684.6","722.7"],["12/06/2019","-1.08","626.5056","520909","722.8","690.1","722.7","714.9"],["13/06/2019","-2.74","609.3291","28112","713.7","689.4","714.9","695.3"],["16/06/2019","-0.35","607.2258","46781","699.9","681.1","695.3","692.9"],["17/06/2019","-3.26","587.4202","213221","700","664.9","692.9","670.3"],["18/06/2019","0.1","588.0338","99845","678.7","670.3","670.3","671"],["19/06/2019","-1.31","580.3218","64120","671","661.7","671","662.2"],["20/06/2019","-0.68","576.3783","86519","670.6","650","662.2","657.7"],["23/06/2019","-0.47","573.6615","23173","665.4","648.9","657.7","654.6"],["24/06/2019","-3.65","552.7166","241317","648.4","620","654.6","630.7"],["25/06/2019","-1.38","545.0923","255264","630.8","621","630.7","622"],["26/06/2019","0.02","545.1799","252601","628.9","622","622","622.1"],["27/06/2019","1.16","551.4898","38435","629.4","628.5","622.1","629.3"],["30/06/2019","2.69","566.3002","17493","649","637.7","629.3","646.2"],["01/07/2019","0.48","569.0167","41220","656.4","646.4","646.2","649.3"],["02/07/2019","0.45","571.5581","7324","654.6","648.1","649.3","652.2"],["03/07/2019","1.1","577.8679","52111","660.5","655","660.1","659.4"],["04/07/2019","0.53","580.9353","25548","663","662.7","659.4","662.9"],["07/07/2019","-1.19","574.0121","31130","662.8","646.2","662.9","655"],["08/07/2019","-0.55","570.8571","39973","668.9","643.1","655","651.4"],["09/07/2019","-0.84","566.0372","12712","650","642.4","651.4","645.9"],["10/07/2019","-0.26","564.5474","72862","645.9","639","645.9","644.2"],["11/07/2019","-0.73","560.4286","76619","645.1","635.1","644.2","639.5"],["14/07/2019","-0.58","557.1861","68537","640","634","639.5","635.8"],["15/07/2019","-0.11","556.5726","54996","644","632.3","635.8","635.1"],["16/07/2019","-2.03","545.2676","169513","632.7","616.5","635.1","622.2"],["17/07/2019","2.68","559.9027","876221","643.9","622.3","622.2","638.9"],["18/07/2019","-0.7","555.9592","72157","640","622.2","638.9","634.4"],["21/07/2019","1.01","561.5677","6273","646.9","634.4","634.4","640.8"],["22/07/2019","3.28","579.9713","23282","674.4","641","641","661.8"],["23/07/2019","0.59","583.3891","26377","672","663.2","672","665.7"],["24/07/2019","0.56","586.6315","24941","670","666","665.7","669.4"],["25/07/2019","0.06","586.9821","98760","670","666","669.4","669.8"],["28/07/2019","0.72","591.1885","17964","680.7","669.8","669.8","674.6"],["29/07/2019","0","591.1885","19294","675.1","674","674.6","674.6"],["30/07/2019","1.05","597.4108","8372","684.8","674.6","674.6","681.7"],["31/07/2019","0.35","599.5139","12909","686.8","680","681.7","684.1"],["01/08/2019","-1.14","592.6784","81669","685.3","670","684.1","676.3"],["04/08/2019","-0.64","588.91","21947","678.9","663.2","676.3","672"],["05/08/2019","1.09","595.3075","17404","681.9","673.7","678","679.3"],["06/08/2019","-0.62","591.6268","17108","681","667.2","679.3","675.1"],["07/08/2019","-1.02","585.58","72962","671.7","663.1","675.1","668.2"],["08/08/2019","-0.97","579.8837","49465","671.8","658","668.2","661.7"],["12/08/2019","-0.86","574.8884","180847","677.2","640.8","661.7","656"],["13/08/2019","1.16","581.5486","35186","669","663.6","656","663.6"],["14/08/2019","2.47","595.9209","1294960","682","666","663.6","680"],["15/08/2019","0.28","597.5861","10405","682.4","680","680","681.9"],["18/08/2019","2.61","613.1852","101568","700","682","687","699.7"],["19/08/2019","-0.5","610.1178","529651","699.7","688","699.7","696.2"],["20/08/2019","1.11","616.862","24081","690","684.9","678.2","685.7"],["21/08/2019","0.41","619.381","20366","696","671.1","685.7","688.5"],["22/08/2019","-0.04","619.1111","3090","689","682.1","688.5","688.2"],["25/08/2019","-0.07","618.6612","4332","688.5","671.1","688.5","687.7"],["26/08/2019","0.16","619.6507","145168","689","671","687.7","688.8"],["27/08/2019","-1.66","609.3952","43303","696.9","670","688.8","677.4"],["28/08/2019","0.56","612.8137","8079","686.2","664","677.4","681.2"],["29/08/2019","0.85","618.0316","6169","687","687","681.2","687"],["01/09/2019","0.13","618.8411","20094","698","682.1","687","687.9"],["02/09/2019","0.65","622.8894","4722","695","689","687.9","692.4"],["03/09/2019","-1.62","612.8137","21580","692.4","670","692.4","681.2"],["04/09/2019","0.25","614.3431","6160","683","682.8","681.2","682.9"],["05/09/2019","-1.57","604.7173","18317","689","670.1","682.9","672.2"],["08/09/2019","0.54","607.9559","53913","679","665.2","672.2","675.8"],["09/09/2019","0.71","612.2739","14686","685.3","673.2","675.8","680.6"],["10/09/2019","-0.03","612.094","140235","680.6","675.1","680.6","680.4"],["11/09/2019","2.85","629.5464","760522","710","670","680.4","699.8"],["12/09/2019","1","635.8438","7146","709.8","704","709.8","706.8"],["15/09/2019","0.44","638.6326","2442","709.9","709.9","706.8","709.9"],["16/09/2019","-1.46","629.2767","41946","700.2","682.5","709.9","699.5"],["18/09/2019","-0.36","627.0276","10428","705","689","699.5","697"],["19/09/2019","-1.75","616.0523","32098","697","665","697","684.8"],["22/09/2019","2","628.3771","2242","699.3","690.5","684.8","698.5"],["23/09/2019","-2.56","612.2739","73932","705","676","698.5","680.6"],["24/09/2019","0.63","616.1423","352526","700","678.1","680.6","684.9"],["25/09/2019","0.06","616.5021","4839","693","680","684.9","685.3"],["26/09/2019","1.12","623.4291","3839","693.1","693","685.3","693"],["02/10/2019","-1.21","615.8724","821","673","673","693","684.6"],["03/10/2019","-2.16","602.5582","43656","680","641","684.6","669.8"],["06/10/2019","3.05","620.9102","2913","691.9","671.1","669.8","690.2"],["07/10/2019","0.22","622.2596","4704","691.8","690.2","690.2","691.7"],["10/10/2019","0","622.2596","15383","691.7","691.7","691.7","691.7"],["15/10/2019","-1.47","613.0836","38700","706.2","670","691.7","681.5"],["16/10/2019","2.67","629.4566","54036","700","684.9","681.5","699.7"],["17/10/2019","0.94","635.394","5029","707.7","705","699.7","706.3"],["22/10/2019","0.04","635.6639","5879","710","688.1","706.3","706.6"],["23/10/2019","-0.72","631.0759","32690","710","693","706.6","701.5"],["24/10/2019","-0.04","630.8058","29093","710","700","701.5","701.2"],["27/10/2019","0.1","631.4357","42190","707.9","701.2","701.2","701.9"],["28/10/2019","-2.51","615.6025","68375","709","682","709","684.3"],["29/10/2019","-0.57","612.094","51241","701.9","679","684.3","680.4"],["30/10/2019","1.01","618.3015","10508","695","680","680.4","687.3"],["31/10/2019","2.34","632.7852","10550","703.8","701","687.3","703.4"],["03/11/2019","-3.03","613.6235","67519","712","680","703.4","682.1"],["04/11/2019","0.89","619.1111","2656","688.2","688.2","682.1","688.2"],["05/11/2019","0.86","624.4186","7039","696.3","689","688.2","694.1"],["06/11/2019","1.43","633.3249","4653","706.8","696.3","694.1","704"],["07/11/2019","-1.35","624.7786","17118","698.2","688.6","704","694.5"],["10/11/2019","1.47","633.9546","5102","710","697","694.5","704.7"],["11/11/2019","-2.87","615.7825","43335","709","682","704.7","684.5"],["12/11/2019","0.77","620.5503","3511","692.9","686","684.5","689.8"],["13/11/2019","-0.99","614.4331","6775","683","683","689.8","683"],["14/11/2019","-2.43","599.4996","72519","678","661","678","666.4"],["17/11/2019","0.53","602.6483","23709","672.8","667.1","666.4","669.9"],["18/11/2019","0.64","606.5165","2548","675.9","669.1","669.9","674.2"],["19/11/2019","-1.36","598.2401","194346","672.1","665","672","665"],["20/11/2019","0.9","603.6377","11233","680","663.1","665","671"],["21/11/2019","0.79","608.4056","5025","679","670.4","679","676.3"],["24/11/2019","0.44","611.1045","2099","679.3","679.3","676.3","679.3"],["25/11/2019","2.08","623.789","76055","695","684.4","679.3","693.4"],["26/11/2019","0.46","626.6677","2243","697","687","693.4","696.6"],["27/11/2019","-1.41","617.8515","36784","694","676.6","696.6","686.8"],["28/11/2019","-0.06","617.4917","86664","686.8","676.7","686.8","686.4"],["01/12/2019","0.93","623.2492","222877","697.5","679.9","686.4","692.8"],["02/12/2019","0","623.2492","74675","707","690","692.8","692.8"],["03/12/2019","-0.07","622.7995","6487","700","688","692.8","692.3"],["04/12/2019","-0.43","620.1006","55533","694.9","683.9","692.3","689.3"],["05/12/2019","-0.3","618.2114","23256","689.5","680","689.3","687.2"],["08/12/2019","0.83","623.3391","3762","692.9","692.9","687.2","692.9"],["09/12/2019","-1.26","615.5126","64375","691.2","680.1","692.9","684.2"],["10/12/2019","0.85","620.7302","138328","700.1","680","684.2","690"],["11/12/2019","-0.3","618.8411","44740","690","685","690","687.9"],["12/12/2019","1.06","625.4083","41598","696.8","693.9","687.9","695.2"],["15/12/2019","0.26","627.0276","3143","697","695.2","695.2","697"],["16/12/2019","-0.67","622.7995","1137","697","682","697","692.3"],["17/12/2019","0.13","623.6092","19784","696.6","692.3","692.3","693.2"],["18/12/2019","0.48","626.5778","9285","696.6","696.5","693.2","696.5"],["19/12/2019","-0.75","621.8999","3118","696.5","681","681","691.3"],["22/12/2019","0.71","626.3078","23351","700.6","690.8","691.3","696.2"],["23/12/2019","-1.19","618.8411","26354","699.7","685","696.2","687.9"],["24/12/2019","1.13","625.8581","2435","697","688","687.9","695.7"],["25/12/2019","-0.89","620.2806","24762","695.6","689","695.7","689.5"],["26/12/2019","0.23","621.72","54829","697.9","689","689.5","691.1"],["29/12/2019","0.71","626.1279","2178","696","696","691.1","696"],["30/12/2019","-0.92","620.3704","34014","697.7","684","696","689.6"],["31/12/2019","-0.55","616.9519","22911","692.9","681","689.6","685.8"],["01/01/2020","-0.92","611.2845","42168","705","677.8","685.8","679.5"],["02/01/2020","0.71","615.6025","18209","687","683.9","679.5","684.3"],["05/01/2020","0","615.6025","2867","687","677.4","684.3","684.3"],["06/01/2020","-1.96","603.5479","23562","684","667","684.3","670.9"],["07/01/2020","0.49","606.5165","14981","684.9","670","670.9","674.2"],["08/01/2020","-1.71","596.171","91115","680","660","674.2","662.7"],["09/01/2020","0.51","599.2297","12482","677","655.1","662.7","666.1"],["12/01/2020","2.12","611.9141","2177","682.2","661","666.1","680.2"],["13/01/2020","0","611.9141","1592","680.2","680.2","680.2","680.2"],["14/01/2020","0.81","616.862","12131","687.5","680.2","680.2","685.7"],["15/01/2020","-2.11","603.8176","47957","687.4","659.4","685.7","671.2"],["16/01/2020","0.85","608.9455","20035","678","674.4","671.2","676.9"],["19/01/2020","0","608.9455","474","676.9","676.9","676.9","676.9"],["20/01/2020","-1.05","602.5582","19305","670","650.3","676.9","669.8"],["21/01/2020","0.85","607.6859","2303","675.5","675.5","669.8","675.5"],["22/01/2020","1.18","614.8829","84574","697","665.3","675.5","683.5"],["23/01/2020","11.56","685.952","999549","800.9","690.4","683.5","762.5"],["26/01/2020","-3.96","658.7838","169276","762.5","721.1","762.5","732.3"],["27/01/2020","-1.78","647.0888","48856","735","708.4","732.3","719.3"],["28/01/2020","1.61","657.5243","71306","732","717","719.3","730.9"],["29/01/2020","0.77","662.5622","21042","744","730.9","730.9","736.5"],["30/01/2020","0","662.5622","87123","745","736.5","736.5","736.5"],["02/02/2020","-2.58","645.4696","39394","726","708","726","717.5"],["03/02/2020","-2.15","631.6156","60304","712","700","717.5","702.1"],["04/02/2020","0.68","635.9338","77094","710","702.1","702.1","706.9"],["05/02/2020","1.97","648.4383","94059","722.6","706.9","706.9","720.8"],["06/02/2020","-0.5","645.1998","176469","725.7","713.8","722.6","717.2"],["09/02/2020","1.45","654.5556","33185","736.1","717.2","734.7","727.6"],["10/02/2020","0.11","655.2754","44259","745.3","725","745.3","728.4"],["11/02/2020","1.4","664.4514","24520","744","725.6","744","738.6"],["12/02/2020","0.08","664.991","36191","756.6","738.3","756.6","739.2"],["13/02/2020","-0.95","658.6939","243736","757.2","731","757.2","732.2"],["16/02/2020","1.76","670.2987","2198","745.1","745.1","745.1","745.1"],["17/02/2020","0.68","674.8868","42947","753","749.8","745.1","750.2"],["18/02/2020","-0.44","671.9182","13975","760","726.4","760","746.9"],["19/02/2020","1.04","678.9349","13086","760","746.9","746.9","754.7"],["20/02/2020","0.53","682.5335","15105","765","744.7","754.7","758.7"],["23/02/2020","-2.72","664.0015","3063","738.1","738.1","758.7","738.1"],["24/02/2020","-2.28","648.8881","40791","736.7","719.8","738.1","721.3"],["25/02/2020","1.91","661.3026","40116","737","703.9","737","735.1"],["26/02/2020","1.77","672.9976","3127","752.8","735.1","735.1","748.1"],["27/02/2020","-2.54","655.905","8020","734.5","727","748.1","729.1"],["01/03/2020","-4.32","627.5673","19199","711.8","686","711.4","697.6"],["03/03/2020","-3.3","606.8763","62208","718","660","697.6","674.6"],["04/03/2020","0","606.8763","30689","680","674","674.6","674.6"],["05/03/2020","-3.65","584.746","34137","660","645","674.6","650"],["08/03/2020","-8.71","533.8281","61628","635","501.1","635","593.4"],["09/03/2020","-10.8","476.163","76808","593.4","523","593.4","529.3"],["11/03/2020","0.38","477.9623","40042","543.6","525","529.3","531.3"],["12/03/2020","-8.88","435.5008","64227","520","470","520","484.1"],["15/03/2020","1.83","443.4681","45672","493.1","460.5","470.1","478.7"],["16/03/2020","-7.48","410.3029","957","478.7","412","478.7","442.9"],["17/03/2020","-6.68","382.8814","31921","470","372.2","470","413.3"],["18/03/2020","-7.74","353.2365","41304","397","380","413.3","381.3"],["19/03/2020","2.36","361.5742","16480","390.4","390","390.4","390.3"],["22/03/2020","-6.05","339.7111","58047","384.9","360","390.3","366.7"],["23/03/2020","-1.83","333.5042","47619","370","360","366.7","360"],["24/03/2020","6.5","355.182","58150","400","376.7","360","383.4"],["25/03/2020","1.83","361.6668","55179","400","384","392.7","390.4"],["26/03/2020","4.59","378.2494","89238","411","370.9","390.4","408.3"],["29/03/2020","-0.17","377.6009","35838","422.6","400","422","407.6"],["30/03/2020","-2.01","370.0044","98313","414","395","407.6","399.4"],["31/03/2020","5.18","389.1809","151924","446.3","413","413","420.1"],["01/04/2020","1.38","394.554","10443","430.2","424.1","420.1","425.9"],["02/04/2020","3.76","409.3765","13992","445","436.3","425.9","441.9"],["05/04/2020","2.96","421.5123","10269","455.1","450","452.7","455"],["06/04/2020","10.48","465.7017","161701","522","456.4","466.1","502.7"],["07/04/2020","8.14","503.5914","128142","576.7","502.7","502.7","543.6"],["12/04/2020","7.54","541.5738","125514","600","576.8","576.8","584.6"],["13/04/2020","0.41","543.7973","18639","598.8","580","598.8","587"],["16/04/2020","0.78","548.0586","118404","604.1","587","598.1","591.6"],["19/04/2020","4.68","573.7199","50947","624.1","606.1","606.1","619.3"],["20/04/2020","-0.13","572.9789","27900","623.3","616.1","619.3","618.5"],["21/04/2020","-2.81","556.8594","62447","625.8","577","618.5","601.1"],["22/04/2020","0.07","557.23","25325","605","601","601.1","601.5"],["23/04/2020","-1.2","550.56","37014","602","589.9","601.5","594.3"],["26/04/2020","4.29","574.1831","76496","625","594.3","594.3","619.8"],["27/04/2020","0.84","579.0005","101522","650","619.8","619.8","625"],["30/04/2020","2.59","594.0081","88400","654.7","637.5","640.2","641.2"],["03/05/2020","-0.03","593.8229","121659","641","640","641.2","641"],["04/05/2020","0.27","595.3978","26440","645","634.7","641","642.7"],["05/05/2020","1.7","605.4955","17229","662.2","646.3","642.7","653.6"],["06/05/2020","-0.17","604.4765","22060","653.6","650","653.6","652.5"],["07/05/2020","-0.77","599.8444","53472","660","642","652.5","647.5"],["10/05/2020","2.38","614.111","29955","664.9","647.5","647.5","662.9"],["11/05/2020","-0.92","608.46","22134","660","651","662.9","656.8"],["12/05/2020","0.4","610.8686","11202","660","659","656.8","659.4"],["13/05/2020","0.09","611.4244","1296413","685","639","659.4","660"],["14/05/2020","-5.32","578.9078","135494","660","621.5","660","624.9"],["17/05/2020","1.17","585.6705","177438","644.4","620","624.9","632.2"],["18/05/2020","-4.13","561.4914","98832","631","598.1","631","606.1"],["19/05/2020","0.28","563.0663","51101","610.6","603.8","606.1","607.8"],["20/05/2020","1.32","570.4775","26709","616.6","610","607.8","615.8"],["21/05/2020","1.95","581.5944","4181","628","617.7","615.8","627.8"],["24/05/2020","1.04","587.616","19308","635","627.8","627.8","634.3"],["25/05/2020","-3.97","564.2706","67863","620","607","634.3","609.1"],["26/05/2020","-0.62","560.7503","45504","620","604","609.1","605.3"],["27/05/2020","-0.38","558.6196","38311","604.1","599","605.3","603"],["31/05/2020","-1.14","552.2274","10391","608.5","589.8","603","596.1"],["01/06/2020","0.18","553.2464","7316","610","589.1","610","597.2"],["02/06/2020","0.9","558.2491","6557","611.7","598","597.2","602.6"],["03/06/2020","1.23","565.1045","4172","610","610","602.6","610"],["04/06/2020","0.05","565.3824","19340","615","606","610","610.3"],["08/06/2020","1.2","572.145","29343","628.8","610.3","610.3","617.6"],["09/06/2020","-0.42","569.7364","2116","617.4","615","617.6","615"],["10/06/2020","-0.49","566.9572","33496","617","606.3","615","612"],["11/06/2020","-1.41","558.9901","8333","612","597.2","612","603.4"],["14/06/2020","-2.62","544.353","15805","603.4","580","603.4","587.6"],["15/06/2020","-0.97","539.0725","20415","601.9","575","601.9","581.9"],["16/06/2020","2.1","550.3747","15838","600","589.9","581.9","594.1"],["17/06/2020","0.86","555.0993","6088","600.9","596","594.1","599.2"],["18/06/2020","-2.3","542.315","11053","594.1","585","599.2","585.4"],["21/06/2020","-1.98","531.5687","12733","575","573","585.4","573.8"],["22/06/2020","-1.38","524.2502","35586","573.6","565","573.6","565.9"],["23/06/2020","-0.27","522.8606","504","565.9","560","565.9","564.4"],["24/06/2020","-0.74","518.9697","26129","569.8","557.5","564.4","560.2"],["25/06/2020","0.8","523.1385","125254","590","555","560.2","564.7"],["28/06/2020","-2.36","510.8173","33638","555.8","540","564.7","551.4"],["29/06/2020","-0.96","505.9074","18109","551.3","540","551.4","546.1"],["30/06/2020","-0.55","503.1283","63635","550","534.6","546.1","543.1"],["01/07/2020","0.7","506.6486","9598","547","546.8","543.1","546.9"],["02/07/2020","-2.1","495.9949","22357","540","530","546.9","535.4"],["05/07/2020","-0.8","492.0114","49767","543","530","535.4","531.1"],["06/07/2020","0.13","492.6599","12427","539.4","525","531.1","531.8"],["07/07/2020","-2.48","480.4314","37606","536.6","509","531.8","518.6"],["08/07/2020","-4.4","459.3095","105034","518.6","485.8","493.7","495.8"],["09/07/2020","1.67","466.9986","18677","522.3","497","507.9","504.1"],["12/07/2020","4.6","488.4911","2299","529","516.1","504.1","527.3"],["13/07/2020","5.95","517.5801","72622","580","539.7","527.3","558.7"],["14/07/2020","1.38","524.7133","26249","575","558.7","558.7","566.4"],["15/07/2020","1.29","531.4761","3930","575","570","570","573.7"],["16/07/2020","0.05","531.754","27722","578","570","573.7","574"],["19/07/2020","2.44","544.7236","2405","588","588","574","588"],["20/07/2020","1.31","551.8569","6076","600","594.9","600","595.7"],["21/07/2020","0","551.8569","870","595.7","595.7","595.7","595.7"],["22/07/2020","-0.15","551.0231","7126","598","583","595.7","594.8"],["23/07/2020","-0.29","549.4482","6631","600","590","594.8","593.1"],["26/07/2020","0.67","553.1538","4687","599.9","593.1","593.1","597.1"],["27/07/2020","-0.05","552.8759","15249","600","590","597.1","596.8"],["28/07/2020","0.4","555.0993","2744","600","599","596.8","599.2"],["29/07/2020","-0.22","553.895","301","590","590","599.2","597.9"],["02/08/2020","-0.99","548.4292","8388","598","590.1","590.1","592"],["03/08/2020","-1.67","539.2578","14656","598","574","574","582.1"],["04/08/2020","0.93","544.2604","40064","588.6","582.5","582.1","587.5"],["05/08/2020","0.2","545.3722","9501","593","587.3","587.5","588.7"],["06/08/2020","0","545.3722","36329","588.7","588.7","588.7","588.7"],["09/08/2020","-1.14","539.1652","106295","599","582","588.7","582"],["10/08/2020","-0.4","537.0345","30190","581","574.7","582","579.7"],["11/08/2020","0.47","539.5358","9394","588","580.9","579.7","582.4"],["12/08/2020","-4.82","513.5039","98613","577.2","551","582.4","554.3"],["13/08/2020","-0.14","512.7627","54590","554.3","548","554.3","553.5"],["16/08/2020","-1.45","505.3516","53218","556.9","533","553.5","545.5"],["17/08/2020","-2.18","494.3274","78339","545.5","532","545.5","533.6"],["18/08/2020","-1.54","486.7309","255563","540","520","533.6","525.4"],["19/08/2020","1.26","492.8452","31125","540.6","525.4","525.4","532"],["20/08/2020","-1.94","483.3033","16215","527","511","527","521.7"],["23/08/2020","1.84","492.1967","28779","535.1","521.7","521.7","531.3"],["24/08/2020","2.3","503.4988","94279","546","541","531.3","543.5"],["25/08/2020","0.75","507.2969","35746","555","545","543.5","547.6"],["26/08/2020","0.77","511.1878","5733","555","549","547.6","551.8"],["27/08/2020","2.07","521.7488","36572","570","551.8","551.8","563.2"],["30/08/2020","2.01","532.2172","4361","580","563.4","563.2","574.5"],["31/08/2020","0.52","534.9963","4955","580","575.8","574.5","577.5"],["01/09/2020","1.8","544.6305","14447","580","569.9","566.5","576.7"],["02/09/2020","0.4","546.8026","11736","579","576.7","576.7","579"],["03/09/2020","-4.37","522.9095","25314","575","548.5","579","553.7"],["06/09/2020","0.9","527.6315","14392","560","540.3","540.3","558.7"],["07/09/2020","3.47","545.9526","49200","580","575","558.7","578.1"],["08/09/2020","1.16","552.28","1712307","587","565","578.1","584.8"],["09/09/2020","0.34","554.1688","10698","590","584.8","584.8","586.8"],["10/09/2020","-0.48","551.5245","7744","590","571","586.8","584"],["13/09/2020","-0.96","546.2359","14455","583","568.4","569.8","578.4"],["14/09/2020","-1.4","538.5864","106149","589","561.2","561.2","570.3"],["15/09/2020","-1.67","529.6147","28724","568.1","560","570.3","560.8"],["16/09/2020","0.16","530.4646","30954","576.9","560.7","560.8","561.7"],["17/09/2020","-0.11","529.898","15459","570","558","561.7","561.1"],["21/09/2020","2.25","541.7973","5662","579","561.1","561.1","573.7"],["22/09/2020","1.1","547.747","3283","580","580","573.7","580"],["23/09/2020","0.84","552.3744","2340","584.9","584.9","580","584.9"],["24/09/2020","-1.76","542.6472","14566","584.5","567","584.9","574.6"],["29/09/2020","0.02","542.7417","28440","577.5","572.9","574.6","574.7"],["30/09/2020","-1.39","535.1866","73782","578","558","574.7","566.7"],["01/10/2020","-2.42","522.2483","13781","553","553","566.7","553"],["04/10/2020","2.33","534.4311","4086","566","553","553","565.9"],["05/10/2020","0.3","536.0365","18595","567.6","567.6","567.6","567.6"],["06/10/2020","-0.46","533.5811","38943","580","565","567.6","565"],["07/10/2020","1.65","542.3639","37892","584.9","570.7","584.9","574.3"],["08/10/2020","1.72","551.7135","138317","584.9","579.5","574.3","584.2"],["11/10/2020","-2.6","537.3587","52829","589","566","584.2","569"],["12/10/2020","0.49","540.003","16434","575","568.1","569","571.8"],["13/10/2020","0.26","541.4196","24490","577","568","568","573.3"],["14/10/2020","0.12","542.0807","48801","583.9","573","573.3","574"],["15/10/2020","-1.92","531.6923","35834","570","546","574","563"],["18/10/2020","0.85","536.2254","25722","570","567","563","567.8"],["19/10/2020","0.02","536.3198","67706","573.8","558","567.8","567.9"],["20/10/2020","0.9","541.1362","11379","573.6","567.7","567.9","573"],["21/10/2020","0.09","541.6084","7289","573.5","573.5","573","573.5"],["22/10/2020","0","541.6084","3057","573.5","573.5","573.5","573.5"],["25/10/2020","0.26","543.025","55654","575","573.5","573.5","575"],["26/10/2020","-1.98","532.2589","944735","600","555","575","563.6"],["27/10/2020","-0.07","531.8811","106725","572.2","556","563","563.2"],["28/10/2020","-2.84","516.7709","57335","563.1","541.5","563.2","547.2"],["29/10/2020","-0.04","516.5821","22012","560.9","541.2","547.2","547"],["01/11/2020","1.06","522.0595","35809","563.8","533","547","552.8"],["02/11/2020","0.27","523.4761","43348","555","552.6","553","554.3"],["03/11/2020","-0.23","522.2483","44092","559.2","551.4","554.3","553"],["04/11/2020","1.32","529.1425","6774","564.5","558","553","560.3"],["05/11/2020","-1.04","523.665","53294","562.5","553","560.3","554.5"],["08/11/2020","0.6","526.7815","26572","563.1","546","546","557.8"],["09/11/2020","3.57","545.5749","60650","588","561","557.8","577.7"],["10/11/2020","-0.09","545.1027","36479","577.7","576.7","577.7","577.2"],["11/11/2020","0.52","547.9358","35380","588","580","588","580.2"],["12/11/2020","2.95","564.0849","569224","604","587","580.2","597.3"],["15/11/2020","3.63","584.5783","67809","625","603.5","603.5","619"],["16/11/2020","2.89","601.4828","96599","639.5","619","619","636.9"],["17/11/2020","-1.37","593.2666","54516","637.8","627.5","636.9","628.2"],["18/11/2020","-0.25","591.7557","36102","629.7","624","628.2","626.6"],["19/11/2020","-1.09","585.3338","37955","622","616","626.6","619.8"],["22/11/2020","-0.84","580.4229","46381","617","610.1","619.8","614.6"],["23/11/2020","-0.34","578.4398","34206","615.7","610","611","612.5"],["24/11/2020","-1.42","570.2236","195533","618.7","602","612.5","603.8"],["25/11/2020","0.53","573.2456","73811","608","603.9","603.8","607"],["26/11/2020","-1.96","562.0073","99768","608.2","594","607","595.1"],["29/11/2020","0.76","566.2571","126255","620","594.9","595.1","599.6"],["30/11/2020","-1.63","557.0021","13607","596.3","584.7","599.6","589.8"],["01/12/2020","0.02","557.0964","13321","598.9","581.1","581.1","589.9"],["02/12/2020","0.08","557.5686","7539","591","589.4","589.9","590.4"],["03/12/2020","0.05","557.852","14784","591","589.9","590.4","590.7"],["06/12/2020","0.85","562.574","109925","619.2","590","590.7","595.7"],["07/12/2020","-0.72","558.5131","16288","595.7","589","595.7","591.4"],["08/12/2020","1.93","569.279","62392","643.6","594.4","591.4","602.8"],["09/12/2020","-1.68","559.7408","28882","602.6","589.1","602.6","592.7"],["10/12/2020","0","559.7408","1138","592.7","592.7","592.7","592.7"],["13/12/2020","0.78","564.0849","26664","602.4","595.9","592.7","597.3"],["14/12/2020","1.19","570.7901","77677","611","600.1","597.3","604.4"],["15/12/2020","0.53","573.8122","36393","614.9","602","604.4","607.6"],["16/12/2020","0.38","575.9842","86515","610.2","609.4","607.6","609.9"],["17/12/2020","0.03","576.1732","226328","610.2","609.9","609.9","610.1"],["20/12/2020","-1.74","566.1626","65182","604.6","599","602","599.5"],["21/12/2020","-5.77","533.4866","86911","599.1","561.2","599.1","564.9"],["22/12/2020","1.81","543.1195","166913","584.6","564.9","564.9","575.1"],["23/12/2020","0.16","543.9694","96880","579.7","575.1","575.3","576"],["24/12/2020","0.71","547.8414","7390","585.9","579.9","576","580.1"],["27/12/2020","1.26","554.7355","14686","589","585.9","580.1","587.4"],["28/12/2020","-1.7","545.2915","125128","590.1","575","587.4","577.4"],["29/12/2020","0.47","547.8414","146132","582.4","579.9","577.4","580.1"],["30/12/2020","0","547.8414","3216920","586","577.4","578.1","580.1"],["31/12/2020","5.74","579.2896","341744","630","580.1","580.1","613.4"],["03/01/2021","1.61","588.6391","70356","631","616.8","613.4","623.3"],["04/01/2021","0.4","591.0001","32682","637","623.3","623.3","625.8"],["05/01/2021","0.45","593.6444","48901","636","626","625.8","628.6"],["06/01/2021","3.4","613.8544","507908","650","628.6","628.6","650"],["07/01/2021","2.77","630.8534","156763","680.9","649.9","650","668"],["10/01/2021","0.82","636.0476","81198","678","667.6","668","673.5"],["11/01/2021","0.46","638.9752","54933","677","670","673.5","676.6"],["12/01/2021","-0.59","635.1976","88679","677","668","677","672.6"],["13/01/2021","0.49","638.3141","46054","681","672.6","672.6","675.9"],["14/01/2021","-0.09","637.7475","90942","681","670","675.9","675.3"],["17/01/2021","0.81","642.9415","48340","681.5","675.3","675.3","680.8"],["18/01/2021","-0.01","642.8472","19841","683.2","672.4","680.8","680.7"],["19/01/2021","-0.98","636.5198","35930","680.7","666.5","680.7","674"],["20/01/2021","-1.45","627.2648","98136","674.2","660","674","664.2"],["21/01/2021","1.54","636.8976","19207","687.2","660","660","674.4"],["24/01/2021","1.26","644.9249","34785","688","674.4","674.4","682.9"],["25/01/2021","0.23","646.4358","62824","686","682.7","682.9","684.5"],["26/01/2021","-1.08","639.4474","16365","688.1","661","684.5","677.1"],["27/01/2021","-0.41","636.8031","62307","678.1","662.3","677.1","674.3"],["28/01/2021","0.06","637.1808","112333","680","635.4","674.3","674.7"],["31/01/2021","-1.88","625.187","131022","674.7","658.3","674.7","662"],["01/02/2021","0.33","627.2648","12426","666.5","662","662","664.2"],["02/02/2021","2.47","642.7527","81847","700","662","664.2","680.6"],["03/02/2021","3.04","662.3016","165697","704","670","670","701.3"],["04/02/2021","3.44","685.0615","126327","800","699","699","725.4"],["07/02/2021","0.84","690.8222","17204","737.8","728.2","725.4","731.5"],["08/02/2021","-2.28","675.051","22465","728.7","709","731.5","714.8"],["09/02/2021","1.47","684.9671","7724","725.3","725.3","714.8","725.3"],["10/02/2021","-1.01","678.073","27248","725.3","711.1","725.3","718"],["11/02/2021","-0.58","674.1066","91456","730","712","718","713.8"],["14/02/2021","1.4","683.5505","2280","723.8","723.8","713.8","723.8"],["15/02/2021","0.17","684.6837","12616","732.8","723.8","723.8","725"],["16/02/2021","0","684.6837","2668","725","725","725","725"],["17/02/2021","-2.58","667.0236","145784","707.8","700.1","725","706.3"],["18/02/2021","-0.04","666.7402","148147","706","695.3","706.3","706"],["21/02/2021","0.37","669.1957","890","716.8","706","706","708.6"],["22/02/2021","0.2","670.5179","10501","710","710","708.6","710"],["23/02/2021","-0.25","668.818","698659","721","707.9","709.8","708.2"],["24/02/2021","0.41","671.5567","15750","718","708.2","708.2","711.1"],["25/02/2021","-0.18","670.329","68085","710.4","707.6","711.1","709.8"],["28/02/2021","1.86","682.7949","182634","725.4","700","709.8","723"],["01/03/2021","0","682.7949","10426","723","723","723","723"],["02/03/2021","0.25","684.4948","3080","725","723","723","724.8"],["03/03/2021","-1.2","676.2786","15832","716.4","716","724.8","716.1"],["04/03/2021","-2.63","658.524","46119","700.4","696","696.1","697.3"],["07/03/2021","0.44","661.4516","13028","700.9","697.3","697.3","700.4"],["08/03/2021","-0.34","659.1852","2338","698","698","700.4","698"],["09/03/2021","0.86","664.8515","41636","708","695","698","704"],["10/03/2021","11.85","743.6138","776499","798","718.7","719","787.4"],["11/03/2021","3.25","767.7901","926729","817","791.9","792","813"],["14/03/2021","1.17","776.7619","331039","826.9","818","818","822.5"],["15/03/2021","-0.44","773.362","139953","825","801.1","822.5","818.9"],["16/03/2021","-2.31","755.513","58315","819.8","788","818.9","800"],["17/03/2021","0.81","761.6516","248743","823.4","804.6","800","806.5"],["18/03/2021","2.59","781.3894","263503","832","806.3","806.5","827.4"],["21/03/2021","0.15","782.5226","40410","830","826.4","827.4","828.6"],["22/03/2021","0.12","783.4671","37590","830","826.8","828.6","829.6"],["24/03/2021","0.13","784.5059","9703","832","829.9","829.6","830.7"],["25/03/2021","-0.47","780.8385","52880","815","788","813.7","809.9"],["29/03/2021","-1.53","768.8834","119991","815","781","800","797.5"],["30/03/2021","0","768.8834","702","797.5","797.5","797.5","797.5"],["31/03/2021","-2.34","750.8545","40394","800","778.1","797.5","778.8"],["01/04/2021","-0.96","743.6236","33913","775","769","771","771.3"],["04/04/2021","-2.19","727.33","79008","771","751","771.3","754.4"],["05/04/2021","-0.58","723.0879","72444","755","747","754.4","750"],["06/04/2021","1.48","733.7895","1791","763.4","750","750","761.1"],["07/04/2021","-1.34","723.9556","98769","760.9","747","761.1","750.9"],["08/04/2021","-0.91","717.3995","124369","748","730","750.9","744.1"],["11/04/2021","-3.57","691.754","167101","735","715","731","717.5"],["12/04/2021","-0.81","686.1622","219672","730","710","716","711.7"],["13/04/2021","-0.28","684.234","86802","714.9","702.9","711.7","709.7"],["18/04/2021","0.75","689.3438","82422","720.1","705","705","715"],["19/04/2021","-1.43","679.5098","78926","715","700","715","704.8"],["20/04/2021","-0.58","675.5569","140547","705.1","692.1","704.8","700.7"],["21/04/2021","3.85","701.5881","54818","755","700","700","727.7"],["22/04/2021","2.06","716.0498","62127","746.9","727","727.7","742.7"],["25/04/2021","1.25","725.0161","136176","765","742.9","742.9","752"],["26/04/2021","0.61","729.451","44064","760","752.2","752","756.6"],["27/04/2021","1.6","741.1168","36896","770","766","756.6","768.7"],["28/04/2021","3.36","765.9911","97855","802.1","768.7","768.7","794.5"],["29/04/2021","0.88","772.7399","113645","803.3","800.6","794.5","801.5"],["02/05/2021","-0.16","771.4865","47422","801.5","799.9","801.5","800.2"],["03/05/2021","5.86","816.7037","308799","850","816","800.2","847.1"],["04/05/2021","4.07","849.9657","116989","913.2","849.9","847.1","881.6"],["05/05/2021","3.33","878.3108","157659","920","885.4","881.6","911"],["06/05/2021","-0.08","877.6359","92486","929","902","917","910.3"],["09/05/2021","-0.1","876.7682","101353","911.2","894","910.3","909.4"],["10/05/2021","0.25","878.9856","60679","914.9","909.4","909.4","911.7"],["11/05/2021","0","878.9856","570594","913","896","909","911.7"],["12/05/2021","0.23","881.0102","12537","927","902.1","927","913.8"],["13/05/2021","2.65","904.342","497020","951","929.9","937.7","938"],["18/05/2021","0.84","911.9585","168686","950","937.9","938","945.9"],["19/05/2021","-0.62","906.2701","112421","945.9","940","945.9","940"],["20/05/2021","3.19","935.1937","465552","1010","950","940","970"],["23/05/2021","0.12","936.3506","318261","985","960.1","974","971.2"],["24/05/2021","-0.14","935.0009","239961","970.5","940","960","969.8"],["25/05/2021","1.87","952.4514","122102","1000","972.7","969.8","987.9"],["26/05/2021","3.55","986.2919","106657","1035","988","988","1023"],["27/05/2021","0.68","993.0407","564045","1042","1024","1023","1030"],["30/05/2021","1.26","1005.5742","172789","1050","1031","1030","1043"],["31/05/2021","-0.86","996.8972","112195","1042","1018","1043","1034"],["01/06/2021","0.58","1002.6819","103852","1042","1034","1034","1040"],["02/06/2021","3.46","1037.3901","62125","1088","1046","1040","1076"],["03/06/2021","-0.46","1032.5695","188938","1082","1045","1045","1071"],["06/06/2021","0","1032.5695","81484","1071","1050","1071","1071"],["07/06/2021","-0.28","1029.6772","38987","1080","1055","1071","1068"],["08/06/2021","0.37","1033.5336","49300","1088","1065","1068","1072"],["09/06/2021","-0.09","1032.5695","10734","1078","1071","1072","1071"],["10/06/2021","0.37","1036.426","102421","1080","1070","1071","1075"],["13/06/2021","0.65","1043.1747","149849","1083","1046","1075","1082"],["14/06/2021","-0.65","1036.426","364595","1083","1070","1082","1075"],["15/06/2021","0","1036.426","548415","1076","1070","1075","1075"],["16/06/2021","0.09","1037.3901","135865","1083","1074","1075","1076"],["17/06/2021","-1.02","1026.7848","32247","1076","1059","1076","1065"],["20/06/2021","-0.66","1020.036","16165","1066","1055","1065","1058"],["21/06/2021","-1.42","1005.5742","62755","1051","1033","1058","1043"],["22/06/2021","-0.67","998.8254","185333","1043","1020","1043","1036"],["23/06/2021","-2.22","976.6507","40025","1032","1002","1036","1013"],["24/06/2021","1.28","989.1842","10082","1029","1023","1013","1026"],["27/06/2021","-0.97","979.543","115650","1031","997","1026","1016"],["28/06/2021","0","979.543","18107","1023","1015","1016","1016"],["29/06/2021","-1.08","968.9378","78067","1021","1003","1016","1005"],["30/06/2021","0.1","969.9019","99317","1025","1003","1005","1006"],["01/07/2021","-0.3","967.0095","23701","1003","1003","1006","1003"],["04/07/2021","0.2","968.9378","118798","1010","1001","1003","1005"],["05/07/2021","2.49","993.0407","51913","1030","1005","1005","1030"],["06/07/2021","0.1","994.0048","45631","1048","1005","1005","1031"],["07/07/2021","-0.87","985.3277","33868","1031","1020","1031","1022"],["08/07/2021","-0.29","982.4354","17725","1041","1010","1022","1019"],["11/07/2021","0.1","983.3995","10838","1028","1019","1019","1020"],["12/07/2021","-0.39","979.543","78703","1020","1015","1020","1016"],["13/07/2021","-0.39","975.6865","101580","1025","1006","1016","1012"],["14/07/2021","-1.09","965.0813","28382","1012","998.1","1012","1001"],["15/07/2021","-0.32","961.9961","24816","1001","993","1001","997.8"],["19/07/2021","-1.78","944.8348","2046667","996.5","970","997.8","980"],["20/07/2021","0","944.8348","186224","980","949.8","980","980"],["21/07/2021","0.09","945.7025","254130","988.1","977","980","980.9"],["22/07/2021","-0.45","941.4605","60129","990","975","980.9","976.5"],["25/07/2021","3.33","972.7942","1564520","1032","985.7","976.5","1009"],["26/07/2021","0.1","973.7583","91037","1012","1002","1009","1010"],["27/07/2021","0","973.7583","6484","1010","1010","1010","1010"],["28/07/2021","0","973.7583","2343","1010","1010","1010","1010"],["29/07/2021","-0.99","964.1172","66939","1002","995.1","1010","1000"],["01/08/2021","0.3","967.0095","40569","1005","1000","1000","1003"],["02/08/2021","-0.83","959.0073","35432","999.2","991.4","1003","994.7"],["03/08/2021","0.73","966.0454","83413","1014","992.1","994.7","1002"],["04/08/2021","-0.88","957.5611","17908","995","992.1","1002","993.2"],["05/08/2021","-0.31","954.5724","119406","995","990.1","993.2","990.1"],["08/08/2021","0","954.5724","20595","991.3","990","990.1","990.1"],["09/08/2021","-0.02","954.3796","19005","990","989.7","990.1","989.9"],["10/08/2021","-0.74","947.3415","49228","989.8","972.2","989.9","982.6"],["11/08/2021","0","947.3415","1150","982.6","982.6","982.6","982.6"],["12/08/2021","1.36","960.2607","58615","996","996","982.6","996"],["15/08/2021","0.27","962.8638","12963","1008","996","996","998.7"],["16/08/2021","-0.11","961.8033","19412","999","997","998.7","997.6"],["17/08/2021","-0.16","960.2607","21523","997.6","985.5","997.6","996"],["18/08/2021","-1.05","950.1375","25633","988.1","984.6","996","985.5"],["19/08/2021","-0.6","944.4492","44398","986","973","985.5","979.6"],["22/08/2021","1.69","960.4536","67695","1014","979.6","979.6","996.2"],["23/08/2021","0","960.4536","1644","996.2","996.2","996.2","996.2"],["24/08/2021","0","960.4536","538","996.2","996.2","996.2","996.2"],["25/08/2021","-1.06","950.2339","27400","996.5","971.9","996.2","985.6"],["26/08/2021","-0.44","946.0882","790","975","975","985.6","981.3"],["29/08/2021","0.3","948.8841","1144","986.3","986.3","981.3","984.2"],["30/08/2021","-0.41","945.0276","7479","986.2","975","975","980.2"],["31/08/2021","0.09","945.8953","8977","984.9","971.8","980.2","981.1"],["01/09/2021","-0.92","937.2183","9759","972.2","972","981.1","972.1"],["02/09/2021","-2.09","917.6467","78487","960","925","972.1","951.8"],["05/09/2021","-1.22","906.4629","28309","951.8","916","951.8","940.2"],["09/09/2021","-1.08","896.629","53517","940.2","930","940.2","930"],["12/09/2021","1.06","906.1737","46027","940","935","930","939.9"],["13/09/2021","0.41","909.9337","212081","959","940","939.9","943.8"],["14/09/2021","4.7","952.7406","2083527","1019","937.5","943.8","988.2"],["19/09/2021","-1.07","942.521","27099","1010","961.1","1010","977.6"],["22/09/2021","-0.27","940.0143","27340","1021","956.2","977.6","975"],["23/09/2021","-1.73","923.7206","10079","975","951.5","975","958.1"],["26/09/2021","0","923.7206","86","958.1","958.1","958.1","958.1"],["29/09/2021","1.16","934.4224","7889","975","960.1","958.1","969.2"],["30/09/2021","-0.74","927.4807","36413","963.4","958.2","969.2","962"],["03/10/2021","0","927.4807","36460","962","962","962","962"],["04/10/2021","-0.11","926.4202","41003","965","957","962","960.9"],["05/10/2021","0","926.4163","771","940.4","940.4","940.4","940.4"],["06/10/2021","-0.44","922.3772","43264","961.8","932","940.4","936.3"],["07/10/2021","0.93","930.9479","17237","958.3","942","936.3","945"],["10/10/2021","0.58","936.3661","12765","951","945","945","950.5"],["11/10/2021","0.99","945.6263","2217","960","950.5","950.5","959.9"],["12/10/2021","2.51","969.3679","26744","990","979.9","959.9","984"],["13/10/2021","1.12","980.2044","7045","995","995","984","995"],["14/10/2021","3.82","1017.6393","55971","1049","1019","1019","1033"],["17/10/2021","0.77","1025.5203","64342","1050","1033","1033","1041"],["18/10/2021","-0.1","1024.5352","15124","1041","1040","1041","1040"],["19/10/2021","0.19","1026.5055","12697","1043","1040","1040","1042"],["20/10/2021","0","1026.5055","740","1042","1042","1042","1042"],["21/10/2021","-3.74","988.0854","123738","1042","995","1042","1003"],["24/10/2021","-1.17","976.5594","92728","1003","990.2","1003","991.3"],["25/10/2021","-3.4","943.3605","62391","988","949.7","991.3","957.6"],["26/10/2021","0.56","948.6802","14041","983","957.6","957.6","963"],["27/10/2021","2.19","969.4664","2706","984.1","984.1","963","984.1"],["28/10/2021","-0.47","964.9348","107881","980.9","976","984.1","979.5"],["31/10/2021","0.08","965.7229","2980","980.9","980","979.5","980.3"],["01/11/2021","0.6","971.5352","70060","993.8","985","980.3","986.2"],["02/11/2021","0.24","973.8995","103500","991","970","986.2","988.6"],["03/11/2021","1.25","986.1151","3604","1001","1001","988.6","1001"],["04/11/2021","3.8","1023.5501","181095","1050","1013","1001","1039"],["07/11/2021","0","1023.5501","7002","1040","1035","1039","1039"],["08/11/2021","2.02","1044.2378","7633","1072","1055","1039","1060"],["09/11/2021","0.85","1053.104","103747","1080","1062","1060","1069"],["10/11/2021","-0.19","1051.1337","38331","1070","1063","1069","1067"],["11/11/2021","-0.19","1049.1635","62772","1077","1037","1067","1065"],["14/11/2021","-0.28","1046.2081","43147","1064","1060","1065","1062"],["15/11/2021","-1.32","1032.4162","43284","1062","1034","1062","1048"],["16/11/2021","-0.86","1023.5501","37009","1048","1035","1048","1039"],["17/11/2021","-1.73","1005.8177","78519","1039","1017","1039","1021"],["18/11/2021","-0.29","1002.8623","99791","1021","1009","1021","1018"],["21/11/2021","0.98","1012.7136","32085","1030","1009","1018","1028"],["22/11/2021","5.64","1069.8512","58925","1091","1062","1028","1086"],["23/11/2021","-1.29","1056.0594","69878","1086","1058","1086","1072"],["24/11/2021","-0.19","1054.0891","137199","1076","1069","1072","1070"],["25/11/2021","0","1054.0891","20672","1070","1070","1070","1070"],["28/11/2021","-4.39","1007.788","70775","1045","1000","1070","1023"],["29/11/2021","0.49","1012.7136","19820","1033","1023","1023","1028"],["30/11/2021","-0.88","1003.8475","16144","1028","1011","1028","1019"],["01/12/2021","0.39","1007.788","72131","1030","1021","1019","1023"],["02/12/2021","0.2","1009.7583","122852","1025","1023","1023","1025"],["05/12/2021","0.1","1010.7434","14412","1030","1023","1025","1026"],["06/12/2021","-0.88","1001.8772","28834","1030","1009","1009","1017"],["07/12/2021","2.75","1029.4609","159712","1060","1036","1017","1045"],["08/12/2021","0","1029.4609","11495","1045","1045","1045","1045"],["09/12/2021","-0.38","1025.5203","17648","1045","1040","1045","1041"],["12/12/2021","2.02","1046.2081","34088","1070","1033","1041","1062"],["13/12/2021","0.19","1048.1783","14194","1070","1062","1062","1064"],["14/12/2021","-0.47","1043.2527","15110","1069","1048","1064","1059"],["15/12/2021","0.19","1045.2229","3257","1068","1057","1059","1061"],["16/12/2021","0.85","1054.0891","69595","1075","1070","1061","1070"],["19/12/2021","0","1054.0891","32624","1070","1070","1070","1070"],["20/12/2021","0","1054.0891","7790","1070","1070","1070","1070"],["21/12/2021","0","1054.0891","41496","1070","1069","1070","1070"],["22/12/2021","1.31","1067.8809","50086","1086","1075","1070","1084"],["23/12/2021","0.37","1071.8214","31025","1092","1084","1084","1088"],["26/12/2021","0.55","1077.7322","346386","1099","1064","1088","1094"],["27/12/2021","-0.18","1075.762","47922","1097","1089","1094","1092"],["28/12/2021","2.01","1097.4348","42605","1130","1107","1092","1114"],["29/12/2021","-1.08","1085.6133","89766","1124","1088","1114","1102"],["30/12/2021","7.17","1163.4385","80947","1190","1129","1102","1181"],["02/01/2022","2.46","1192.0073","168681","1228","1181","1181","1210"],["03/01/2022","3.64","1235.353","226204","1271","1228","1228","1254"],["04/01/2022","2.23","1262.9367","309960","1322","1270","1285","1282"],["05/01/2022","-1.01","1250.13","285478","1282","1258","1282","1269"],["06/01/2022","0.87","1260.9664","316785","1280","1251","1257","1280"],["09/01/2022","-0.31","1257.0259","129384","1298","1267","1280","1276"],["10/01/2022","0.63","1264.9069","57081","1299","1260","1276","1284"],["11/01/2022","-1.32","1248.1597","129248","1284","1223","1284","1267"],["12/01/2022","0.79","1258.011","72708","1282","1270","1267","1277"],["13/01/2022","0.16","1259.9813","39071","1283","1276","1277","1279"],["16/01/2022","-1.95","1235.353","88703","1279","1249","1279","1254"],["17/01/2022","-1.91","1211.7099","95028","1254","1225","1254","1230"],["18/01/2022","-0.16","1209.7396","24313","1230","1227","1230","1228"],["19/01/2022","-0.33","1205.7991","160895","1230","1219","1230","1224"],["20/01/2022","0.98","1217.6207","165026","1270","1215","1254","1236"],["23/01/2022","1.46","1235.353","166062","1364","1220","1220","1254"],["24/01/2022","-6.7","1152.6021","252925","1249","1160","1254","1170"],["25/01/2022","0","1152.6021","53877","1171","1165","1170","1170"],["26/01/2022","0.43","1157.5278","68627","1182","1150","1170","1175"],["27/01/2022","-0.51","1151.617","79225","1175","1166","1175","1169"],["30/01/2022","2.14","1176.2452","13838","1194","1194","1169","1194"],["31/01/2022","-1.17","1162.4534","19938","1194","1171","1194","1180"],["01/02/2022","0.17","1164.4237","63391","1186","1180","1180","1182"],["02/02/2022","0.76","1173.2898","37386","1194","1186","1182","1191"],["03/02/2022","0.08","1174.275","212273","1194","1180","1181","1192"],["06/02/2022","-0.17","1172.3047","97098","1192","1180","1192","1190"],["07/02/2022","-1.09","1159.498","146382","1210","1150","1190","1177"],["08/02/2022","0.17","1161.4683","85800","1189","1159","1177","1179"],["09/02/2022","2.04","1185.1114","118660","1237","1190","1179","1203"],["10/02/2022","1.33","1200.8735","282192","1221","1203","1203","1219"],["13/02/2022","-2.3","1173.2898","13101","1191","1191","1219","1191"],["14/02/2022","-0.08","1172.3047","44788","1221","1162","1191","1190"],["15/02/2022","2.1","1196.933","53601","1215","1205","1190","1215"],["16/02/2022","-1.15","1183.1411","40906","1205","1200","1215","1201"],["17/02/2022","-1.33","1167.3791","108595","1199","1170","1201","1185"],["20/02/2022","0","1167.3791","121016","1186","1178","1185","1185"],["21/02/2022","0.76","1176.2452","37608","1200","1185","1185","1194"],["22/02/2022","0","1176.2452","25213","1194","1193","1194","1194"],["23/02/2022","-0.5","1170.3344","67037","1200","1173","1194","1188"],["24/02/2022","-4.21","1121.0779","88632","1188","1130","1188","1138"],["27/02/2022","0.35","1125.0185","20129","1144","1138","1138","1142"],["28/02/2022","-0.26","1122.0631","39383","1148","1100","1142","1139"],["01/03/2022","2.63","1151.617","25826","1184","1139","1139","1169"],["02/03/2022","0.77","1160.4831","20893","1184","1167","1169","1178"],["03/03/2022","2.89","1193.9776","11669","1212","1178","1178","1212"],["06/03/2022","-2.23","1167.3791","51372","1212","1159","1212","1185"],["07/03/2022","-0.08","1166.3939","112800","1189","1180","1185","1184"],["08/03/2022","-0.76","1157.5278","15456","1184","1141","1184","1175"],["09/03/2022","1.45","1174.275","37668","1200","1188","1175","1192"],["10/03/2022","1.93","1196.933","18395","1215","1215","1192","1215"],["13/03/2022","0","1196.933","52889","1216","1215","1215","1215"],["14/03/2022","-2.39","1168.3642","36127","1215","1173","1215","1186"],["15/03/2022","-0.08","1167.3791","54933","1206","1177","1186","1185"],["16/03/2022","3.8","1211.7099","3323373","1274","1211","1185","1230"],["20/03/2022","1.95","1235.353","312755","1255","1239","1249","1254"],["21/03/2022","0.08","1236.3382","153157","1255","1248","1254","1255"],["22/03/2022","0","1236.3382","61031","1255","1255","1255","1255"],["23/03/2022","-1.04","1223.5315","103879","1255","1226","1255","1242"],["24/03/2022","0.97","1235.353","92859","1254","1254","1242","1254"],["27/03/2022","0.56","1242.2489","14690","1278","1255","1254","1261"],["28/03/2022","1.51","1260.9664","39860","1290","1280","1261","1280"],["29/03/2022","0","1260.9664","269205","1280","1279","1280","1280"],["30/03/2022","0","1260.9664","215932","1280","1279","1280","1280"],["31/03/2022","-0.16","1258.9961","97411","1280","1265","1280","1278"],["03/04/2022","0.79","1269","4761","1290","1259","1259","1269"],["04/04/2022","2.52","1301","73308","1310","1290","1269","1301"],["05/04/2022","1.54","1321","92755","1324","1310","1301","1321"],["06/04/2022","-0.68","1312","28041","1321","1289","1321","1312"],["07/04/2022","-0.69","1303","64008","1312","1285","1312","1303"],["10/04/2022","0","1303","245978","1335","1300","1335","1303"],["11/04/2022","0.54","1310","404162","1323","1304","1303","1310"],["12/04/2022","0.76","1320","130361","1363","1318","1310","1320"],["13/04/2022","-1.67","1298","89648","1320","1280","1320","1298"],["14/04/2022","0","1298","55196","1300","1283","1298","1298"],["17/04/2022","1.46","1317","19419","1336","1298","1298","1317"],["18/04/2022","0.91","1329","55935","1350","1317","1317","1329"],["19/04/2022","2.48","1362","47639","1371","1329","1329","1362"],["20/04/2022","5.07","1431","36755","1450","1362","1362","1431"],["24/04/2022","0","1431","87271","1500","1414","1459","1431"],["25/04/2022","0.07","1432","139158","1451","1302","1431","1432"],["26/04/2022","0.56","1440","96456","1442","1432","1432","1440"],["27/04/2022","0","1440","36605","1440","1440","1440","1440"],["28/04/2022","-0.63","1431","52999","1440","1423","1440","1431"],["01/05/2022","0.14","1433","60806","1439","1420","1431","1433"],["02/05/2022","-4.54","1368","48885","1433","1345","1433","1368"],["03/05/2022","-2.63","1332","78341","1368","1327","1368","1332"],["08/05/2022","-4.13","1277","88219","1327","1263","1327","1277"],["09/05/2022","-7.05","1187","249281","1280","1163","1277","1187"],["10/05/2022","-1.35","1171","39745","1234","1169","1187","1171"],["11/05/2022","-0.94","1160","50875","1198","1140","1175","1160"],["12/05/2022","-2.24","1134","31580","1160","1103","1160","1134"],["15/05/2022","-0.09","1133","60105","1137","1107","1134","1133"],["16/05/2022","0","1133","141024","1140","1099","1133","1133"],["17/05/2022","1.85","1154","59785","1175","1124","1133","1154"],["18/05/2022","2.95","1188","78378","1200","1154","1154","1188"],["19/05/2022","-3.03","1152","49853","1188","1133","1188","1152"],["22/05/2022","2.34","1179","48720","1180","1152","1152","1179"],["23/05/2022","-0.51","1173","1643","1184","1154","1179","1173"],["24/05/2022","-1.36","1157","16045","1173","1136","1173","1157"],["25/05/2022","-2.33","1130","199692","1160","1130","1157","1130"],["26/05/2022","-2.04","1107","70129","1130","1100","1130","1107"],["29/05/2022","-0.18","1105","58734","1126","1100","1107","1105"],["30/05/2022","0.18","1107","31478","1118","1105","1105","1107"],["31/05/2022","-0.54","1101","275976","1116","1083","1107","1101"],["01/06/2022","1.91","1122","14383","1141","1101","1101","1122"],["02/06/2022","0.27","1125","6816","1127","1122","1122","1125"],["06/06/2022","0.53","1131","34950","1141","1123","1125","1131"],["07/06/2022","1.24","1145","4868","1153","1131","1131","1145"],["08/06/2022","0","1145","6140","1146","1145","1145","1145"],["09/06/2022","0.09","1146","16468","1146","1145","1145","1146"],["12/06/2022","-1.92","1124","6814","1146","1123","1146","1124"],["13/06/2022","-0.98","1113","42089","1123","1100","1123","1113"],["14/06/2022","0","1113","49574","1116","1100","1113","1113"],["15/06/2022","-0.72","1105","41463","1115","1087","1113","1105"],["16/06/2022","-0.9","1095","35444","1100","1065","1105","1095"],["19/06/2022","1.28","1109","15930","1122","1095","1095","1109"],["20/06/2022","0.18","1111","57400","1120","1060","1109","1111"],["21/06/2022","0","1111","1911","1111","1111","1111","1111"],["22/06/2022","0.54","1117","25374","1142","1100","1111","1117"],["23/06/2022","0.18","1119","5560","1136","1117","1117","1119"],["26/06/2022","0.18","1121","37170","1160","1119","1119","1121"],["27/06/2022","0","1121","55519","1137","1119","1121","1121"],["28/06/2022","1.07","1133","1356","1141","1121","1121","1133"],["29/06/2022","1.59","1151","23066","1158","1137","1133","1151"],["30/06/2022","0","1151","3142","1151","1151","1151","1151"],["03/07/2022","-0.7","1143","1563","1151","1129","1151","1143"],["04/07/2022","0.09","1144","118561","1148","1143","1143","1144"],["05/07/2022","1.31","1159","12654","1173","1144","1144","1159"],["06/07/2022","5.52","1223","74214","1225","1163","1159","1223"],["07/07/2022","0","1223","2324","1223","1223","1223","1223"],["10/07/2022","-0.16","1221","6630","1221","1221","1223","1221"],["11/07/2022","-1.64","1201","44864","1220","1165","1220","1201"],["12/07/2022","0","1201","16334","1201","1201","1201","1201"],["13/07/2022","-1","1189","39163","1212","1170","1201","1189"],["14/07/2022","-1.18","1175","3056","1176","1175","1189","1175"],["17/07/2022","-0.17","1173","58280","1178","1150","1175","1173"],["18/07/2022","1.79","1194","9196","1205","1173","1173","1194"],["19/07/2022","1.17","1208","13974","1221","1176","1194","1208"],["20/07/2022","0.33","1212","24018","1223","1175","1208","1212"],["21/07/2022","1.07","1225","70102","1235","1212","1212","1225"],["24/07/2022","0.73","1234","16899","1235","1234","1225","1234"],["25/07/2022","1.3","1250","85850","1299","1235","1234","1250"],["26/07/2022","0","1250","2788","1250","1250","1250","1250"],["27/07/2022","0.48","1256","67240","1290","1226","1250","1256"],["28/07/2022","2.95","1293","38539","1300","1271","1256","1293"],["31/07/2022","1.86","1317","100548","1337","1288","1293","1317"],["01/08/2022","0.23","1320","2403","1321","1319","1317","1320"],["02/08/2022","3.48","1366","85911","1399","1360","1320","1366"],["03/08/2022","1.02","1380","52951","1382","1368","1366","1380"],["04/08/2022","-0.07","1379","182581","1380","1369","1380","1379"],["08/08/2022","-0.07","1378","51770","1379","1373","1379","1378"],["09/08/2022","-0.73","1368","65165","1378","1347","1378","1368"],["10/08/2022","0.44","1374","46606","1378","1368","1368","1374"],["11/08/2022","-0.36","1369","32776","1378","1358","1374","1369"],["14/08/2022","0","1369","8625","1369","1369","1369","1369"],["15/08/2022","0","1369","7365","1369","1369","1369","1369"],["16/08/2022","0.07","1370","144602","1390","1369","1369","1370"],["17/08/2022","0","1370","25372","1370","1370","1370","1370"],["18/08/2022","1.53","1391","58232","1415","1350","1370","1391"],["21/08/2022","0.5","1398","5146","1400","1391","1391","1398"],["22/08/2022","0","1398","4027","1400","1398","1398","1398"],["23/08/2022","0.07","1399","23550","1400","1398","1398","1399"],["24/08/2022","0.07","1400","24290","1400","1400","1399","1400"],["25/08/2022","2","1428","50229","1429","1400","1400","1428"],["28/08/2022","-5.67","1347","41965","1410","1300","1428","1347"],["29/08/2022","2.82","1385","19999","1423","1347","1347","1385"],["30/08/2022","4.04","1441","61284","1450","1385","1385","1441"],["31/08/2022","0.07","1442","3359","1442","1441","1441","1442"],["01/09/2022","-0.69","1432","69515","1442","1413","1442","1432"],["04/09/2022","0.63","1441","38428","1445","1430","1445","1441"],["05/09/2022","-0.76","1430","19474","1445","1413","1441","1430"],["06/09/2022","-1.26","1412","19602","1430","1370","1430","1412"],["07/09/2022","-0.35","1407","45231","1429","1378","1412","1407"],["08/09/2022","0.28","1411","35088","1412","1401","1407","1411"],["11/09/2022","3.03","1430","12927","1443","1388","1388","1430"],["12/09/2022","0","1430","10098","1431","1430","1430","1430"],["13/09/2022","-0.28","1426","2110","1434","1401","1430","1426"],["14/09/2022","-2.38","1392","23096","1400","1365","1426","1392"],["15/09/2022","0","1392","6222","1392","1392","1392","1392"],["18/09/2022","-1.22","1375","30247","1392","1301","1392","1375"],["19/09/2022","-0.73","1365","335951","1368","1340","1342","1365"],["20/09/2022","-2.34","1333","4586","1365","1327","1365","1333"],["21/09/2022","1.73","1356","7663","1386","1333","1333","1356"],["22/09/2022","-4.5","1295","22585","1300","1293","1356","1295"],["28/09/2022","-3.17","1254","60783","1295","1210","1295","1254"],["29/09/2022","-4.23","1201","30552","1251","1200","1254","1201"],["02/10/2022","-4.91","1142","124043","1201","1116","1201","1142"],["03/10/2022","-0.79","1133","73730","1148","1120","1142","1133"],["06/10/2022","-4.77","1079","179946","1133","1079","1133","1079"],["12/10/2022","-1.64","1082","1642","1080","1080","1100","1082"],["13/10/2022","-2.59","1054","1662","1082","1050","1082","1054"],["18/10/2022","9.2","1151","213127","1185","1080","1080","1151"],["19/10/2022","-0.09","1150","110120","1152","1114","1151","1150"],["20/10/2022","-0.87","1140","10354","1150","1110","1150","1140"],["23/10/2022","0.79","1149","69620","1159","1135","1140","1149"],["24/10/2022","-0.09","1148","169083","1160","1140","1149","1148"],["25/10/2022","-2.79","1116","135735","1140","1090","1148","1116"],["26/10/2022","3.23","1152","60001","1164","1115","1116","1152"],["27/10/2022","-1.13","1139","11556","1154","1123","1124","1139"],["30/10/2022","-0.79","1130","25227","1139","1130","1139","1130"],["31/10/2022","-0.88","1120","15349","1130","1113","1130","1120"],["02/11/2022","-1.7","1101","77272","1120","1100","1120","1101"],["03/11/2022","-2.45","1074","186374","1084","1070","1101","1074"],["06/11/2022","0","1074","12711","1074","1073","1074","1074"],["07/11/2022","-0.09","1073","11770","1081","1067","1074","1073"],["08/11/2022","1.3","1087","50714","1091","1073","1073","1087"],["09/11/2022","-1.1","1075","3934","1088","1065","1087","1075"],["10/11/2022","2.23","1099","34557","1101","1076","1075","1099"],["13/11/2022","0.91","1109","38033","1109","1083","1099","1109"],["14/11/2022","0.9","1119","7721","1125","1109","1109","1119"],["15/11/2022","-1.88","1098","6105","1098","1098","1119","1098"],["16/11/2022","3.01","1131","146227","1135","1098","1098","1131"],["17/11/2022","-0.97","1120","4480","1131","1111","1131","1120"],["20/11/2022","-2.59","1091","3242","1093","1086","1120","1091"],["21/11/2022","-0.64","1084","11470","1098","1082","1091","1084"],["22/11/2022","-0.28","1081","34811","1084","1081","1084","1081"],["23/11/2022","-1.3","1067","11474","1070","1056","1056","1067"],["24/11/2022","0.28","1070","37801","1070","1066","1066","1070"],["27/11/2022","0.28","1073","64197","1080","1060","1070","1073"],["28/11/2022","0","1073","894601","1074","1052","1073","1073"],["29/11/2022","0.56","1079","42015","1079","1078","1073","1079"],["30/11/2022","-6.77","1006","1881","1006","1006","1079","1006"],["01/12/2022","0.99","1016","41408","1036","1006","1006","1016"],["04/12/2022","-0.2","1014","50948","1025","1005","1016","1014"],["05/12/2022","2.76","1042","86326","1050","1008","1014","1042"],["06/12/2022","0.38","1046","79695","1050","1007","1042","1046"],["07/12/2022","-0.29","1043","5831","1064","1038","1046","1043"],["08/12/2022","0.96","1053","208905","1054","1031","1043","1053"],["11/12/2022","-0.09","1052","2325","1053","1052","1053","1052"],["12/12/2022","-4.18","1008","3861","1008","1008","1052","1008"],["13/12/2022","0.3","1011","48422","1037","1008","1008","1011"],["14/12/2022","0.59","1017","37419","1020","1011","1011","1017"],["15/12/2022","-0.39","1013","25416","1020","1006","1017","1013"],["18/12/2022","0.2","1015","13794","1015","1015","1013","1015"],["19/12/2022","0.1","1016","32742","1020","1013","1015","1016"],["20/12/2022","0.89","1025","248753","1027","1016","1016","1025"],["21/12/2022","-0.59","1019","9833","1029","1013","1025","1019"],["22/12/2022","0.39","1023","255529","1046","1022","1019","1023"],["25/12/2022","-0.1","1022","258299","1025","1008","1023","1022"],["26/12/2022","-1.27","1009","17689","1020","1005","1022","1009"],["27/12/2022","0.1","1010","35751","1022","1009","1009","1010"],["28/12/2022","-0.59","1004","189472","1010","1004","1010","1004"],["29/12/2022","0.3","1007","224189","1030","1000","1004","1007"],["01/01/2023","1.19","1019","5178","1020","1007","1007","1019"],["02/01/2023","1.57","1035","51503","1043","1019","1019","1035"],["03/01/2023","-1.93","1015","2202","1035","1013","1035","1015"],["04/01/2023","-1.48","1000","4471","1015","1000","1015","1000"],["05/01/2023","0.1","1001","69590","1012","1000","1000","1001"],["08/01/2023","1.4","1015","7448","1015","1001","1001","1015"],["09/01/2023","2.07","1036","32765","1038","1015","1015","1036"],["10/01/2023","-1.35","1022","2953","1036","1015","1036","1022"],["11/01/2023","2.15","1044","77722","1050","1022","1022","1044"],["12/01/2023","-0.19","1042","21167","1058","1021","1021","1042"],["15/01/2023","1.82","1061","32109","1067","1060","1042","1061"],["16/01/2023","-0.57","1055","5931","1061","1047","1061","1055"],["17/01/2023","-0.85","1046","18265","1056","1040","1055","1046"],["18/01/2023","0","1046","299556","1046","1042","1046","1046"],["19/01/2023","-0.38","1042","20204","1046","1039","1046","1042"],["22/01/2023","-3.84","1002","2897","1040","1001","1042","1002"],["23/01/2023","-0.2","1000","1133880","1002","995.6","1002","1000"],["24/01/2023","-0.22","997.8","22500","1000","980.1","1000","997.8"],["25/01/2023","0.01","997.9","398638","1000","997","997.8","997.9"],["26/01/2023","0.21","1000","270747","1000","997","997.9","1000"],["29/01/2023","-0.45","995.5","70824","997","995","1000","995.5"],["30/01/2023","-0.13","994.2","36148","1000","991","995.5","994.2"],["31/01/2023","0.04","994.6","26328","995.2","994.2","994.2","994.6"],["01/02/2023","2.65","1021","64362","1026","1000","1000","1021"],["02/02/2023","3.62","1058","90844","1080","1031","1021","1058"],["05/02/2023","-4.54","1010","5759","1089","1001","1058","1010"],["06/02/2023","-0.79","1002","15566","1004","1000","1010","1002"],["07/02/2023","1.3","1015","93825","1015","1002","1002","1015"],["08/02/2023","0","1015","168216","1015","1015","1015","1015"],["09/02/2023","2.96","1045","256814","1045","1014","1015","1045"],["12/02/2023","0","1045","56319","1046","1040","1045","1045"],["13/02/2023","-0.96","1035","51689","1036","1035","1045","1035"],["14/02/2023","0.29","1038","8999","1038","1035","1035","1038"],["15/02/2023","2.6","1065","59533","1066","1038","1038","1065"],["16/02/2023","1.31","1079","81007","1082","1068","1065","1079"],["19/02/2023","-1.02","1068","12111","1068","1068","1068","1068"],["20/02/2023","-1.97","1047","7923","1068","1044","1068","1047"],["21/02/2023","-0.96","1037","220758","1047","1000","1047","1037"],["22/02/2023","-3.18","1004","23601","1027","1001","1012","1004"],["23/02/2023","-0.3","1001","35013","1004","1001","1004","1001"],["26/02/2023","-2.05","980.5","82990","1001","972.1","1001","980.5"],["27/02/2023","-0.63","974.3","70951","982.1","972.5","980.5","974.3"],["28/02/2023","1.6","989.9","64432","995","974.3","974.3","989.9"],["01/03/2023","0.72","997","6441","997","997","989.9","997"],["02/03/2023","0.9","1006","24056","1007","997","997","1006"],["05/03/2023","-0.6","1000","11600","1000","1000","1006","1000"],["06/03/2023","1.5","1015","98504","1045","1000","1000","1015"],["08/03/2023","-1.48","1000","4860","1000","1000","1015","1000"],["09/03/2023","0","1000","16290","1000","1000","1000","1000"],["12/03/2023","0.7","1007","396093","1014","1000","1000","1007"],["13/03/2023","-0.7","1000","232237","1007","999","1007","1000"],["14/03/2023","-0.99","990.1","88921","1000","990","1000","990.1"],["15/03/2023","-0.05","989.6","58362","995","980","990.1","989.6"],["16/03/2023","-0.91","980.6","18446","989.6","972","989.6","980.6"],["19/03/2023","0","980.6","18926","980.6","980.6","980.6","980.6"],["20/03/2023","-0.03","980.3","41319","1000","974.8","980.6","980.3"],["21/03/2023","1.01","990.2","10635","1000","972","980.3","990.2"],["22/03/2023","0.91","999.2","156410","1020","990.2","990.2","999.2"],["23/03/2023","-0.03","998.9","523932","1003","994.5","999.3","998.9"],["26/03/2023","-0.12","997.7","217453","1001","987","998.9","997.7"],["27/03/2023","2.74","1025","22408","1030","985.2","997.7","1025"],["28/03/2023","0.39","1029","10673","1040","995","1025","1029"],["29/03/2023","-1.36","1015","1073","1003","1003","1029","1015"],["30/03/2023","-0.3","1012","4503","1015","1012","1015","1012"],["02/04/2023","-1.71","975","3442","975","975","992","975"],["03/04/2023","1.48","989.4","4294","1000","975.1","975","989.4"],["04/04/2023","-1.16","977.9","6239","981.3","975","989.4","977.9"],["09/04/2023","-0.39","974.1","2718","977.9","974","977.9","974.1"],["10/04/2023","-0.21","972.1","58802","974.1","972","972","972.1"],["13/04/2023","-2.7","945.9","29993","972.1","930","972.1","945.9"],["16/04/2023","0.02","946.1","174362","951","935.1","945.9","946.1"],["17/04/2023","-0.66","939.9","113229","946.1","935","946.1","939.9"],["18/04/2023","-1.21","928.5","76944","940","910","939.9","928.5"],["19/04/2023","-2.52","905.1","123239","928","900","900.1","905.1"],["20/04/2023","-0.45","901","2964","901","901","905.1","901"],["23/04/2023","-0.89","893","21664","901","886.2","901","893"],["24/04/2023","0","893","246687","910","893","893","893"],["27/04/2023","0.78","900","32203","902","891.7","893","900"],["30/04/2023","4.3","938.7","84487","945","897","900","938.7"],["01/05/2023","-0.36","935.3","20661","940","930","938.7","935.3"],["02/05/2023","-0.81","927.7","19315","942","916","935.3","927.7"],["03/05/2023","-0.46","923.4","8338","927","910","927.7","923.4"],["04/05/2023","0.08","924.1","9500","926.9","910","923.4","924.1"],["07/05/2023","0","924.1","832","924.1","924.1","924.1","924.1"],["08/05/2023","-1.16","913.4","3443","924.1","910","924.1","913.4"],["09/05/2023","-0.38","909.9","7835","913.4","908.8","913.4","909.9"],["10/05/2023","-0.69","903.6","98797","913.5","902","909.9","903.6"],["11/05/2023","-0.17","902.1","33298","903.6","902","903.6","902.1"],["14/05/2023","0","902.1","289054","903.8","902","902.1","902.1"],["15/05/2023","0.01","902.2","14452","903","895","902.1","902.2"],["16/05/2023","0.16","903.6","2702","913.6","895.1","902.2","903.6"],["17/05/2023","0.28","906.1","4186","913.6","902","903.6","906.1"],["18/05/2023","1.14","916.4","19758","920.1","906.1","906.1","916.4"],["21/05/2023","0","916.4","861","916.4","916.4","916.4","916.4"],["22/05/2023","-1.24","905","4842","914","896.1","916.4","905"],["23/05/2023","-0.38","901.6","32243","905","895","905","901.6"],["24/05/2023","0.85","909.3","34828","910.5","901.6","901.6","909.3"],["28/05/2023","2.32","930.4","77698","931","909.3","909.3","930.4"],["29/05/2023","0.72","937.1","57863","947.1","930.4","930.4","937.1"],["30/05/2023","2.51","960.6","17579","978","929.2","937.1","960.6"],["31/05/2023","4.21","1001","25132","1008","960.6","960.6","1001"],["01/06/2023","1.8","1019","37029","1025","991.8","1001","1019"],["04/06/2023","1.67","1036","37275","1049","1019","1019","1036"],["06/06/2023","0","1050","4001","1050","1050","1050","1050"],["07/06/2023","1.81","1069","18879","1084","1048","1050","1069"],["08/06/2023","3.27","1104","36914","1117","1095","1069","1104"],["11/06/2023","2.08","1127","27415","1136","1104","1104","1127"],["12/06/2023","0.09","1128","28998","1130","1122","1127","1128"],["13/06/2023","-2.13","1104","24600","1134","1084","1128","1104"],["14/06/2023","-1.18","1091","25819","1104","1061","1104","1091"],["15/06/2023","0","1091","240","1091","1091","1091","1091"],["18/06/2023","-3.12","1057","22519","1091","1026","1091","1057"],["19/06/2023","-0.09","1056","45919","1085","1033","1057","1056"],["20/06/2023","-1.61","1039","8389","1056","1032","1049","1039"],["21/06/2023","-1.06","1028","26182","1039","1025","1039","1028"],["22/06/2023","0.1","1029","55922","1041","1027","1028","1029"],["25/06/2023","1.85","1048","4581","1050","1047","1029","1048"],["26/06/2023","0","1048","1425","1048","1048","1048","1048"],["27/06/2023","0","1048","755","1048","1048","1048","1048"],["28/06/2023","-0.29","1045","11750","1048","1040","1048","1045"],["02/07/2023","-1.31","986.9","75568","993","980.1","1000","986.9"],["03/07/2023","-0.13","985.6","78997","986","980.1","986.9","985.6"],["04/07/2023","-1.09","974.9","42836","1013","968","985.6","974.9"],["05/07/2023","-0.95","965.6","4191","974.9","965.6","974.9","965.6"],["06/07/2023","2.72","991.9","16931","1000","982.8","965.6","991.9"],["09/07/2023","-0.18","990.1","4059","991.9","990.1","991.9","990.1"],["10/07/2023","0.31","993.2","26509","1000","990","990.1","993.2"],["11/07/2023","2.3","1016","3729","1039","991","993.2","1016"],["12/07/2023","-1.08","1005","40394","1016","990","1016","1005"],["13/07/2023","-1.43","990.6","17177","1002","990","1005","990.6"],["16/07/2023","-0.04","990.2","6090","990.6","990","990.6","990.2"],["17/07/2023","-0.01","990.1","2782","990.6","990","990.2","990.1"],["18/07/2023","0.87","998.7","16189","1000","990.1","990.1","998.7"],["19/07/2023","-0.86","990.1","49932","990.4","990","998.7","990.1"],["20/07/2023","1.5","1005","8586","1009","990.1","990.1","1005"],["23/07/2023","2.39","1029","25247","1040","1010","1012","1029"],["24/07/2023","-0.29","1026","2277","1037","1006","1029","1026"],["25/07/2023","-2.05","1005","26078","1026","980","1026","1005"],["26/07/2023","-4.94","955.4","11990","1005","952","1005","955.4"],["30/07/2023","-0.09","954.5","22059","960","948","955.4","954.5"],["31/07/2023","0.38","958.1","39756","965","940","940","958.1"],["01/08/2023","0.08","958.9","16157","962.5","958.1","958.1","958.9"],["02/08/2023","0","958.9","690","958.9","958.9","958.9","958.9"],["03/08/2023","-6.66","895","218541","895","895","958.9","895"],["06/08/2023","3.23","923.9","536831","924.2","895","895","923.9"],["07/08/2023","-0.28","921.3","23503","923.9","904.1","923.9","921.3"],["08/08/2023","0.29","924","8113","924.3","921.3","921.3","924"],["09/08/2023","1.65","939.2","43885","944","923.9","924","939.2"],["10/08/2023","0.37","942.7","6278","946.6","939","939.2","942.7"],["13/08/2023","0.05","943.2","54404","945","930","942.7","943.2"],["14/08/2023","-0.36","939.8","57740","944.2","925.4","943.2","939.8"],["15/08/2023","0.17","941.4","135417","952","934.6","939.8","941.4"],["16/08/2023","-0.16","939.9","10038","941.4","939","941.4","939.9"],["17/08/2023","0.84","947.8","23657","956.5","933","940","947.8"],["20/08/2023","0.34","951","13628","951","947.8","947.8","951"],["21/08/2023","-1.03","941.2","2494","951","941","951","941.2"],["22/08/2023","-0.01","941.1","781","941.2","941","941.2","941.1"],["23/08/2023","0","941.1","28291","941.2","941.1","941.1","941.1"],["24/08/2023","3.85","977.3","40703","977.7","941.1","941.1","977.3"],["27/08/2023","0","977.3","244","977.3","977.3","977.3","977.3"],["28/08/2023","-3.7","941.1","3275","941.1","941.1","977.3","941.1"],["29/08/2023","-0.23","938.9","2638","941.1","938.5","941.1","938.9"],["30/08/2023","0","938.9","4094","938.9","938.9","938.9","938.9"],["31/08/2023","2.75","964.7","27599","966.8","938.9","938.9","964.7"],["03/09/2023","1.1","975.3","1739","987.9","963.2","964.7","975.3"],["04/09/2023","-1.28","962.8","1056","951.7","951.7","975.3","962.8"],["05/09/2023","0.64","969","1197","985","962.8","962.8","969"],["06/09/2023","0","969","155","969","969","969","969"],["07/09/2023","0","969","1764","969","969","969","969"],["10/09/2023","-1.85","951.1","6629","961.4","937.3","969","951.1"],["11/09/2023","-0.05","950.6","12254","951","950","951.1","950.6"],["12/09/2023","-0.02","950.4","29853","966.6","941.1","950.6","950.4"],["13/09/2023","-0.38","946.8","12091","967","940","967","946.8"],["14/09/2023","-0.69","940.3","810","931","931","946.8","940.3"],["18/09/2023","-0.56","935","732281","940.6","929.1","940.3","935"],["19/09/2023","1.22","946.4","14234","954","928.2","935","946.4"],["20/09/2023","-0.74","939.4","865","946.4","930","946.4","939.4"],["21/09/2023","-1.74","923.1","5059","933.2","920.1","939.4","923.1"],["26/09/2023","-0.91","914.7","813","903.5","903.5","923.1","914.7"],["27/09/2023","1.79","931.1","5708","936.5","914.7","914.7","931.1"],["28/09/2023","0.51","909.7","56441","915.1","906.3","905.1","909.7"],["01/10/2023","1.67","924.9","11349","952","909.7","909.7","924.9"],["02/10/2023","-0.1","924","8048","924","924","924.9","924"],["03/10/2023","-0.28","921.4","1473","920.4","920.4","924","921.4"],["04/10/2023","-0.56","916.2","919","910.1","910.1","921.4","916.2"],["05/10/2023","-0.31","913.4","901","910","910","916.2","913.4"],["08/10/2023","-5.08","867","31793","867","867","867","867"],["09/10/2023","-0.81","860","26866","860","860","867","860"],["10/10/2023","1.38","871.9","18790","874","860","860","871.9"],["11/10/2023","0.96","880.3","2122","896.3","871.9","871.9","880.3"],["12/10/2023","-0.53","875.6","5770","880.3","875.1","880.3","875.6"],["15/10/2023","0","875.6","6663","875.7","875","875.6","875.6"],["16/10/2023","0.1","876.5","69601","896.9","875","875.6","876.5"],["17/10/2023","-0.17","875","17010","876.5","875","876.5","875"],["18/10/2023","0","875","1628","875","875","875","875"],["19/10/2023","0","875","1216","875","875","875","875"],["22/10/2023","0","875","3509","875","875","875","875"],["23/10/2023","0","875","9363","875","875","875","875"],["24/10/2023","-0.94","866.8","10393","875","840","875","866.8"],["25/10/2023","-2.6","844.3","19462","845.8","826.8","866.8","844.3"],["26/10/2023","0","844.3","25","844.3","844.3","844.3","844.3"],["29/10/2023","-1.59","830.9","992","820","820","844.3","830.9"],["30/10/2023","-0.16","829.6","30398","830.9","820.8","830.9","829.6"],["31/10/2023","1.77","844.3","4061","844.3","844.3","844.3","844.3"],["01/11/2023","-0.99","835.9","6186","835.9","835.9","844.3","835.9"],["02/11/2023","0.99","844.2","60497","850","836.9","835.9","844.2"],["05/11/2023","0.68","849.9","22547","867","844.2","844.2","849.9"],["06/11/2023","0.16","851.3","39398","862.2","850","849.9","851.3"],["07/11/2023","0.04","851.6","17340","864.2","850.1","851.3","851.6"],["08/11/2023","1.69","866","4486","869.9","851.6","851.6","866"],["09/11/2023","0.44","869.8","719","877","877","866","869.8"],["12/11/2023","0.3","872.4","537","880","869.8","869.8","872.4"],["13/11/2023","-1.67","857.8","1413","851.3","851.3","872.4","857.8"],["14/11/2023","0.02","858","11471","862.6","851.3","857.8","858"],["15/11/2023","-2.47","836.8","27053","838.3","835","858","836.8"],["16/11/2023","0.35","839.7","2477","841.5","837.1","836.8","839.7"],["19/11/2023","0.31","842.3","468","851.1","839.7","839.7","842.3"],["20/11/2023","0.76","848.7","1835","852.7","842.3","842.3","848.7"],["21/11/2023","-1.63","834.9","5794","848.7","820.5","848.7","834.9"],["22/11/2023","3.69","865.7","183262","877.9","859.9","834.9","865.7"],["23/11/2023","3.82","898.8","55347","905.1","886.6","886.7","898.8"],["26/11/2023","2.9","924.9","146770","929.3","898.8","898.8","924.9"],["27/11/2023","0.43","928.9","90598","943.2","924.9","924.9","928.9"],["28/11/2023","1.09","939","1427","945","945","928.9","939"],["29/11/2023","0","939","1183","939","939","939","939"],["30/11/2023","-0.18","937.3","5586","939","937","939","937.3"],["03/12/2023","1.05","947.1","14737","950","937","937.3","947.1"],["04/12/2023","0.14","948.4","8118","949.9","940.5","947.1","948.4"],["05/12/2023","0.21","950.4","14437","960.9","945.1","948.4","950.4"],["06/12/2023","0.11","951.4","35134","956.8","950.4","950.4","951.4"],["07/12/2023","1","960.9","7610","971","955","951.4","960.9"],["10/12/2023","-0.06","960.3","25217","961","960.1","960.9","960.3"],["11/12/2023","1.01","970","3977","970","970","960.3","970"],["12/12/2023","-0.03","969.7","8669","970.1","969","970","969.7"],["13/12/2023","-1.42","955.9","6625","969.7","952.1","969.7","955.9"],["14/12/2023","-0.09","955","41464","970","952.1","955.9","955"],["17/12/2023","0.01","955.1","49617","967","952","955","955.1"],["18/12/2023","0.17","956.7","7606","961.9","955.1","955.1","956.7"],["19/12/2023","2.56","981.2","24195","999.8","956.7","956.7","981.2"],["20/12/2023","3.55","1016","18267","1055","991.1","981.2","1016"],["21/12/2023","2.85","1045","12018","1047","1040","1016","1045"],["24/12/2023","-0.38","1041","19683","1057","1039","1045","1041"],["25/12/2023","1.06","1052","5933","1053","1041","1041","1052"],["26/12/2023","-1.71","1034","9747","1036","1033","1052","1034"],["27/12/2023","-0.58","1028","47487","1033","1028","1033","1028"],["28/12/2023","0","1028","1192","1028","1028","1028","1028"],["31/12/2023","0.19","1030","42309","1053","1018","1028","1030"],["01/01/2024","-0.19","1028","14610","1030","1028","1030","1028"],["02/01/2024","0","1028","10699","1030","1025","1028","1028"],["03/01/2024","-1.56","1012","8957","1032","1002","1028","1012"],["04/01/2024","0","1012","7398","1012","1012","1012","1012"],["07/01/2024","0.3","1015","2131","1022","1012","1012","1015"],["08/01/2024","-2.68","987.8","18878","995","985","1015","987.8"],["09/01/2024","-1.13","976.6","38501","989.5","975","987.8","976.6"],["10/01/2024","-0.29","973.8","145062","976.6","953.1","976.6","973.8"],["11/01/2024","1.89","992.2","12700","1008","973.8","973.8","992.2"],["14/01/2024","2.7","1019","3515","1020","992.2","992.2","1019"],["15/01/2024","0.79","1027","25348","1034","1023","1019","1027"],["16/01/2024","-2.24","1004","3765","1004","1004","1027","1004"],["17/01/2024","-0.94","994.6","92506","1001","987.2","1004","994.6"],["18/01/2024","1.05","1005","11517","1005","1005","994.6","1005"],["21/01/2024","-1.49","990","74736","1005","990","1005","990"],["22/01/2024","0.97","999.6","27320","1002","977.1","990","999.6"],["23/01/2024","-0.48","994.8","72902","1000","990.2","999.6","994.8"],["24/01/2024","0.52","1000","131390","1012","994.8","994.8","1000"],["25/01/2024","0.2","1002","108895","1013","995","1000","1002"],["28/01/2024","0.3","1005","52147","1010","1002","1002","1005"],["29/01/2024","1.19","1017","23691","1031","1011","1005","1017"],["30/01/2024","0.39","1021","7089","1028","1017","1017","1021"],["31/01/2024","-0.1","1020","12012","1032","1009","1021","1020"],["01/02/2024","-2.95","989.9","51675","1035","985","1020","989.9"],["04/02/2024","1.53","1005","31151","1010","989.9","989.9","1005"],["05/02/2024","0.6","1011","15052","1022","1005","1005","1011"],["06/02/2024","0","1011","37968","1040","1003","1004","1011"],["07/02/2024","2.57","1037","8206","1040","1011","1011","1037"],["08/02/2024","-0.58","1031","1429","1037","1021","1037","1031"],["11/02/2024","-2.91","1001","74433","1011","1000","1031","1001"],["12/02/2024","0","1001","941","1001","1001","1001","1001"],["13/02/2024","0.9","1010","2262","1010","1010","1001","1010"],["14/02/2024","0.5","1015","9199","1017","1010","1010","1015"],["15/02/2024","0.69","1022","6041","1030","1015","1015","1022"],["18/02/2024","1.47","1037","11565","1050","1022","1022","1037"],["19/02/2024","-2.03","1016","59342","1037","1015","1037","1016"],["20/02/2024","0","1016","71824","1028","1010","1016","1016"],["21/02/2024","0.2","1018","1001","1021","1016","1016","1018"],["22/02/2024","-1.57","1002","3957","1018","998.5","1018","1002"],["25/02/2024","1.5","1017","66145","1017","1002","1002","1017"],["26/02/2024","-0.1","1016","4468","1021","1011","1017","1016"],["28/02/2024","1.67","1033","3904","1038","1011","1016","1033"],["29/02/2024","0.68","1040","21002","1043","1033","1033","1040"],["03/03/2024","0","1040","38908","1053","1023","1040","1040"],["04/03/2024","0.48","1045","46902","1075","1040","1040","1045"],["05/03/2024","0.57","1051","31527","1066","1044","1045","1051"],["06/03/2024","0.67","1058","8400","1071","1051","1051","1058"],["07/03/2024","-0.57","1052","11398","1055","1051","1058","1052"],["10/03/2024","-4.56","1004","32754","1017","1000","1052","1004"],["11/03/2024","-0.1","1003","75255","1028","1000","1004","1003"],["12/03/2024","0.9","1012","20372","1016","1003","1003","1012"],["13/03/2024","-0.4","1008","2730","1017","1002","1012","1008"],["14/03/2024","0.6","1014","8369","1023","1010","1008","1014"],["17/03/2024","1.97","1034","117450","1086","1014","1014","1034"],["18/03/2024","6.19","1098","61649","1127","1034","1034","1098"],["19/03/2024","-0.82","1089","9176","1097","1080","1098","1089"],["20/03/2024","0.83","1098","4842","1098","1098","1089","1098"],["21/03/2024","-0.18","1096","25558","1099","1095","1098","1096"],["25/03/2024","-0.36","1092","18620","1102","1082","1096","1092"],["26/03/2024","-5.68","1030","30835","1072","1021","1092","1030"],["27/03/2024","-0.19","1028","17904","1033","1026","1030","1028"],["28/03/2024","0","1028","30851","1029","1025","1025","1028"],["31/03/2024","0","1028","14838","1040","1026","1028","1028"],["01/04/2024","-0.78","1020","13016","1031","1012","1028","1020"],["02/04/2024","-1.47","1005","6684","1020","1005","1020","1005"],["03/04/2024","0","1005","2482","1005","1005","1005","1005"],["04/04/2024","0","1005","120801","1005","1000","1005","1005"],["07/04/2024","-0.3","1002","56825","1005","1000","1005","1002"],["08/04/2024","1.5","1017","6256","1020","991.5","1002","1017"],["09/04/2024","0.2","1019","114703","1021","1002","1017","1019"],["10/04/2024","0.2","1021","66396","1023","1005","1019","1021"],["11/04/2024","0","1021","211822","1021","1001","1021","1021"],["14/04/2024","-0.69","1014","21524","1021","1012","1021","1014"],["15/04/2024","2.17","1036","41591","1043","1014","1014","1036"],["16/04/2024","0","1036","992870","1036","1023","1036","1036"],["17/04/2024","2.37","1036","493266","1037","1012","1036","1036"],["18/04/2024","0.1","1037","4604","1037","1036","1036","1037"],["21/04/2024","0","1037","103825","1049","1036","1037","1037"],["24/04/2024","1.35","1051","28702","1068","1037","1037","1051"],["25/04/2024","-0.1","1050","6899","1051","1049","1051","1050"],["30/04/2024","-0.57","1044","13468","1050","1039","1050","1044"],["01/05/2024","-1.15","1032","2456","1037","1025","1044","1032"],["02/05/2024","4.84","1082","101049","1099","1015","1032","1082"],["05/05/2024","0.46","1087","9290","1092","1023","1082","1087"],["06/05/2024","0","1087","109","1087","1087","1087","1087"],["07/05/2024","0","1087","1196","1087","1087","1087","1087"],["08/05/2024","-2.94","1055","5273","1080","1050","1087","1055"],["09/05/2024","0.66","1062","72694","1062","1062","1055","1062"],["12/05/2024","-1.22","1049","11666","1051","1044","1062","1049"],["15/05/2024","-1.24","1036","18974","1045","1011","1049","1036"],["16/05/2024","-2.03","1015","301465","1027","1015","1036","1015"],["19/05/2024","-0.3","1012","13483","1015","1004","1015","1012"],["20/05/2024","2.67","1039","184744","1087","1035","1086","1039"],["21/05/2024","-0.1","1038","2585","1039","1038","1039","1038"],["22/05/2024","2.5","1064","19325","1086","1044","1038","1064"],["23/05/2024","-1.41","1049","6663","1063","1038","1064","1049"],["26/05/2024","-1.33","1035","8932","1035","1035","1049","1035"],["27/05/2024","-0.1","1034","22849","1035","1031","1035","1034"],["28/05/2024","0.19","1036","5210","1044","1031","1034","1036"],["29/05/2024","-0.29","1033","5218","1035","1032","1036","1033"],["30/05/2024","-0.1","1032","207382","1049","1022","1033","1032"],["02/06/2024","-0.39","1028","30932","1032","1022","1032","1028"],["03/06/2024","-0.1","1027","31558","1030","1010","1028","1027"],["04/06/2024","-0.88","1018","5865","1035","1012","1027","1018"],["05/06/2024","0.69","1025","248490","1025","1000","1018","1025"],["06/06/2024","0","1025","769","1025","1025","1025","1025"],["09/06/2024","-0.49","1020","202452","1020","1000","1025","1020"],["10/06/2024","-0.49","1015","67711","1016","1015","1020","1015"],["13/06/2024","-0.39","1011","1089","1008","1008","1015","1011"],["16/06/2024","0.4","1015","215748","1015","1015","1011","1015"],["17/06/2024","-0.2","1013","25763","1017","1002","1015","1013"],["18/06/2024","-0.99","1003","26683","1005","1003","1013","1003"],["19/06/2024","-0.4","999","700280","1001","990.5","1000","999"],["20/06/2024","-0.47","994.3","213603","995.1","991","999","994.3"],["23/06/2024","-0.92","985.2","3005","985.7","985","994.3","985.2"],["24/06/2024","-0.06","984.6","57767","985.2","980","985.2","984.6"],["25/06/2024","-0.58","978.9","9065","980.4","975.1","984.6","978.9"],["26/06/2024","-0.89","970.2","8218","978.9","968.2","978.9","970.2"],["27/06/2024","-0.02","970","8294","970.2","970","970.2","970"],["01/07/2024","-0.1","969","8614","990.6","960.1","970","969"],["02/07/2024","-0.93","960","3706","969","960","969","960"],["03/07/2024","0.1","961","32443","963","960","960","961"],["04/07/2024","1.98","980","3773","983.2","961","961","980"],["07/07/2024","0.4","983.9","50960","1009","980","980","983.9"],["08/07/2024","1.23","996","4173","1001","983.9","983.9","996"],["09/07/2024","-1.22","983.8","1598","980.3","980.3","996","983.8"],["10/07/2024","-1.2","972","39165","983.8","972","983.8","972"],["11/07/2024","2.6","997.3","30707","1000","972","972","997.3"],["14/07/2024","1.88","1016","10489","1030","997.3","997.3","1016"],["15/07/2024","-2.74","988.2","124884","1016","984.1","1016","988.2"],["16/07/2024","-1.47","973.7","5453","978.4","972","988.2","973.7"],["17/07/2024","0.59","979.4","1804","980.2","973.7","973.7","979.4"],["18/07/2024","-0.82","971.4","43498","979.4","965","979.4","971.4"],["21/07/2024","-1.08","960.9","29815","971.4","960","960","960.9"],["22/07/2024","0.31","963.9","21274","970.2","962","960.9","963.9"],["23/07/2024","-0.24","961.6","60995","962.1","960.3","963.9","961.6"],["24/07/2024","1.88","979.7","2136","980.2","961.6","961.6","979.7"],["25/07/2024","0.03","980","16269","986.5","979.4","979.7","980"],["28/07/2024","-0.31","977","22812","980","963.1","980","977"],["29/07/2024","-0.72","970","46372","987","970","977","970"],["30/07/2024","0.02","970.2","12506","970.5","970","970","970.2"],["31/07/2024","-0.23","968","5285","968","968","970.2","968"],["01/08/2024","-4.79","921.6","147198","970.1","921.6","968","921.6"],["04/08/2024","-0.49","917.1","37952","933.3","900","921.6","917.1"],["05/08/2024","-1.5","903.3","18229","933.2","902","917.1","903.3"],["06/08/2024","1.05","912.8","14267","925.3","903.3","903.3","912.8"],["07/08/2024","2.76","938","49051","940","906.5","912.8","938"],["08/08/2024","0.25","940.3","58875","943","938","938","940.3"],["11/08/2024","-0.89","931.9","800","920","920","940.3","931.9"],["12/08/2024","-1.73","915.8","6621","920.8","913","931.9","915.8"],["14/08/2024","0.86","923.7","2734","923.8","915.8","915.8","923.7"],["15/08/2024","-1.7","908","23518","926","886","923.7","908"],["18/08/2024","3.38","938.7","34041","940","908","908","938.7"],["19/08/2024","-2.08","919.2","7087","938.7","918","938.7","919.2"],["20/08/2024","0.44","923.2","2548","936.7","919.2","919.2","923.2"],["21/08/2024","5.19","971.1","135001","997","923.2","923.2","971.1"],["22/08/2024","1.8","988.6","3905","994.5","972","971.1","988.6"],["25/08/2024","2.57","1014","39304","1030","1004","988.6","1014"],["26/08/2024","0","1014","1247","1014","1014","1014","1014"],["27/08/2024","2.37","1038","13785","1038","1038","1038","1038"],["28/08/2024","4.24","1082","26725","1126","1038","1038","1082"],["29/08/2024","1.29","1096","12784","1107","1090","1095","1096"],["01/09/2024","-0.36","1092","1056","1096","1081","1096","1092"],["02/09/2024","-2.38","1066","7985","1081","1059","1092","1066"],["03/09/2024","-0.19","1064","3042","1068","1055","1066","1064"],["04/09/2024","-1.6","1047","11039","1060","1040","1064","1047"],["05/09/2024","0.19","1049","61960","1071","1017","1047","1049"],["10/09/2024","0.19","1041","534","1047","1047","1039","1041"],["11/09/2024","0","1041","1051","1041","1041","1041","1041"],["12/09/2024","-0.1","1040","40320","1045","1038","1045","1040"],["15/09/2024","-1.44","1025","6314","1044","1018","1044","1025"],["16/09/2024","-0.59","1019","481","1025","1001","1025","1019"],["17/09/2024","-2.22","996.4","1616","1019","980.1","1019","996.4"],["18/09/2024","-1.49","981.6","997","996.4","966.5","996.4","981.6"],["19/09/2024","-1.62","965.7","9928","981.6","965","981.6","965.7"],["22/09/2024","0","965.7","30787","965.8","965.7","965.7","965.7"],["23/09/2024","0","965.7","560","965.7","965.7","965.7","965.7"],["24/09/2024","1.03","975.6","114533","984","960.9","965.7","975.6"],["25/09/2024","3.42","1009","6708","1049","1002","1049","1009"],["26/09/2024","3.17","1041","4071","1049","1018","1009","1041"],["29/09/2024","0.1","1042","335","1046","1041","1041","1042"],["30/09/2024","-1.15","1030","4770","1049","1010","1049","1030"],["01/10/2024","-2.43","1005","1261","993","993","1030","1005"],["06/10/2024","7.16","1077","59199","1245","1040","1245","1077"],["07/10/2024","-6.78","1004","28432","1056","981.6","1056","1004"],["08/10/2024","-0.4","1000","95970","1004","985","1004","1000"],["09/10/2024","-0.07","999.3","5436","1000","986.1","1000","999.3"],["10/10/2024","-2.32","976.1","2450","999.3","976","999.3","976.1"],["13/10/2024","0.67","982.6","20125","990","980","976.1","982.6"],["14/10/2024","3.3","1015","1810","1018","982.6","982.6","1015"],["15/10/2024","2.96","1045","10648","1064","1015","1015","1045"],["20/10/2024","0.19","1047","37886","1059","1016","1045","1047"],["21/10/2024","0.38","1051","1641","1060","1015","1047","1051"],["22/10/2024","5.04","1104","3367","1104","1104","1051","1104"],["27/10/2024","-2.36","1078","2285","1094","1048","1104","1078"],["28/10/2024","0","1078","3493","1078","1078","1078","1078"],["29/10/2024","-0.56","1072","24166","1075","1069","1078","1072"],["30/10/2024","2.61","1100","5643","1100","1100","1072","1100"],["31/10/2024","2.18","1124","4406","1124","1124","1100","1124"],["03/11/2024","0.98","1135","3587","1135","1135","1124","1135"],["04/11/2024","-3.26","1098","14934","1133","1077","1135","1098"],["05/11/2024","-1","1087","9706","1099","1057","1098","1087"],["06/11/2024","-2.85","1056","5280","1056","1056","1087","1056"],["07/11/2024","-3.69","1017","32413","1064","1008","1056","1017"],["10/11/2024","0.59","1023","38403","1043","1007","1017","1023"],["11/11/2024","-0.78","1015","202634","1058","990.8","1023","1015"],["12/11/2024","0.59","1021","226442","1041","1016","1015","1021"],["13/11/2024","3.04","1052","2346","1061","1030","1021","1052"],["14/11/2024","4.75","1102","1921","1104","1104","1052","1102"],["17/11/2024","0.09","1103","4080","1103","1102","1102","1103"],["18/11/2024","-0.36","1099","8916","1103","1098","1103","1099"],["19/11/2024","0.09","1100","8316","1100","1100","1100","1100"],["20/11/2024","0","1100","1177","1100","1100","1100","1100"],["21/11/2024","0.82","1109","48841","1144","1099","1100","1109"],["24/11/2024","3.25","1145","5553","1145","1109","1109","1145"],["25/11/2024","2.18","1170","8483","1170","1170","1145","1170"],["26/11/2024","0.85","1180","3693","1180","1180","1170","1180"],["27/11/2024","1.78","1201","134563","1217","1197","1180","1201"],["28/11/2024","-0.33","1197","18075","1197","1197","1201","1197"],["01/12/2024","-0.58","1190","13151","1194","1185","1197","1190"],["02/12/2024","4.87","1248","38424","1293","1190","1190","1248"],["03/12/2024","1.12","1262","143544","1309","1250","1248","1262"],["04/12/2024","0.48","1268","27562","1274","1249","1262","1268"],["05/12/2024","3.79","1316","24161","1337","1230","1230","1316"],["08/12/2024","0","1316","37666","1340","1300","1340","1316"],["09/12/2024","3.12","1357","41959","1372","1316","1316","1357"],["10/12/2024","4.2","1414","29109","1420","1357","1357","1414"],["11/12/2024","1.06","1429","30370","1440","1414","1414","1429"],["12/12/2024","1.61","1452","68980","1487","1428","1429","1452"],["15/12/2024","0","1452","15452","1453","1452","1452","1452"],["16/12/2024","1.24","1470","29480","1480","1420","1452","1470"],["17/12/2024","1.77","1496","84345","1541","1468","1470","1496"],["18/12/2024","-0.4","1490","32200","1496","1490","1496","1490"],["19/12/2024","0","1490","17820","1490","1490","1490","1490"],["22/12/2024","-2.68","1450","27869","1450","1450","1490","1450"],["23/12/2024","-5.72","1367","254962","1450","1330","1450","1367"],["24/12/2024","3.88","1420","20334","1420","1420","1420","1420"],["25/12/2024","0","1420","20306","1420","1420","1420","1420"],["26/12/2024","1.41","1440","16081","1443","1384","1420","1440"],["29/12/2024","-2.01","1411","34908","1440","1364","1440","1411"],["30/12/2024","1.28","1429","23685","1450","1410","1411","1429"],["31/12/2024","1.47","1450","16326","1450","1429","1429","1450"],["01/01/2025","1.93","1478","78010","1533","1451","1450","1478"],["02/01/2025","0.41","1484","231841","1499","1401","1478","1484"],["05/01/2025","-1.35","1464","86246","1484","1450","1484","1464"],["06/01/2025","0.14","1466","106185","1500","1449","1464","1466"],["07/01/2025","1.23","1484","52564","1500","1461","1466","1484"],["08/01/2025","0","1484","59020","1514","1458","1484","1484"],["09/01/2025","-1.48","1462","41183","1553","1451","1484","1462"],["12/01/2025","0.82","1474","53192","1476","1460","1462","1474"],["13/01/2025","1.29","1493","56926","1502","1472","1474","1493"],["14/01/2025","0.6","1502","308511","1515","1492","1493","1502"],["15/01/2025","2","1532","18482","1580","1502","1502","1532"],["16/01/2025","4.77","1605","194740","1630","1532","1532","1605"],["19/01/2025","3.18","1656","288905","1680","1650","1605","1656"],["20/01/2025","-0.3","1651","300442","1698","1630","1656","1651"],["21/01/2025","2.79","1697","20467","1738","1651","1651","1697"],["22/01/2025","1.36","1720","91911","1747","1697","1747","1720"],["23/01/2025","4.48","1797","36829","1799","1720","1720","1797"],["26/01/2025","0","1797","27582","1797","1790","1797","1797"],["27/01/2025","-1.34","1773","66711","1798","1750","1798","1773"],["28/01/2025","1.13","1793","19870","1798","1772","1773","1793"],["29/01/2025","-2.01","1757","137839","1810","1750","1793","1757"],["30/01/2025","0.4","1764","386869","1793","1757","1757","1764"],["02/02/2025","1.47","1790","19061","1790","1764","1764","1790"],["03/02/2025","-0.73","1777","90143","1790","1674","1790","1777"],["04/02/2025","1.35","1801","276491","1809","1774","1777","1801"],["05/02/2025","0.61","1812","51430","1820","1800","1801","1812"],["06/02/2025","1.16","1833","78478","1835","1812","1812","1833"],["09/02/2025","0.44","1841","13664","1850","1821","1833","1841"],["10/02/2025","0.43","1849","82882","1862","1839","1841","1849"],["11/02/2025","-0.59","1838","22239","1849","1837","1849","1838"],["12/02/2025","3.37","1900","19911","1900","1838","1838","1900"],["13/02/2025","0.05","1901","32991","1902","1900","1900","1901"],["16/02/2025","-3.26","1839","44290","1971","1829","1901","1839"],["17/02/2025","-4.19","1762","374025","1879","1760","1879","1762"],["18/02/2025","2.04","1798","72804","1812","1784","1812","1798"],["19/02/2025","0.56","1808","28989","1820","1797","1798","1808"],["20/02/2025","-0.22","1804","28229","1813","1799","1808","1804"],["23/02/2025","-0.22","1800","8082","1800","1800","1800","1800"],["24/02/2025","-1.17","1779","5338","1802","1766","1800","1779"],["25/02/2025","-1.01","1761","18055","1774","1743","1779","1761"],["26/02/2025","0","1761","3980","1761","1761","1761","1761"],["27/02/2025","1.65","1790","144014","1790","1751","1761","1790"],["02/03/2025","0.78","1804","30391","1879","1773","1790","1804"],["03/03/2025","0.55","1814","19081","1820","1809","1804","1814"],["04/03/2025","-5.02","1723","7099","1723","1723","1814","1723"],["05/03/2025","1.57","1750","17625","1771","1722","1723","1750"],["06/03/2025","0","1750","15612","1751","1750","1750","1750"],["09/03/2025","-0.57","1740","20483","1754","1727","1750","1740"],["10/03/2025","-1.49","1714","9599","1746","1711","1740","1714"],["11/03/2025","-4.61","1635","3532","1714","1623","1714","1635"],["12/03/2025","-1.41","1612","118703","1638","1600","1635","1612"],["13/03/2025","0.06","1613","41656","1623","1610","1612","1613"],["17/03/2025","1.57","1613","17641","1630","1589","1588","1613"],["18/03/2025","-4.65","1538","230924","1599","1520","1613","1538"],["19/03/2025","0.59","1547","402525","1550","1521","1538","1547"],["20/03/2025","0.19","1550","21260","1550","1547","1547","1550"],["23/03/2025","-4.26","1484","16263","1550","1470","1550","1484"],["24/03/2025","-2.83","1442","29277","1484","1428","1484","1442"],["25/03/2025","1.8","1468","130118","1470","1453","1442","1468"],["26/03/2025","0.2","1471","15192","1473","1468","1468","1471"],["30/03/2025","0","1470","4792","1470","1470","1470","1470"],["31/03/2025","-0.14","1468","52144","1480","1459","1470","1468"],["01/04/2025","0.82","1480","30571","1500","1458","1468","1480"],["02/04/2025","-1.08","1464","56821","1470","1451","1480","1464"],["03/04/2025","2.46","1500","7875","1500","1500","1464","1500"],["06/04/2025","-6","1410","145856","1435","1400","1500","1410"],["07/04/2025","-4.75","1343","21245","1410","1339","1410","1343"],["08/04/2025","1.52","1340","142075","1376","1321","1320","1340"],["09/04/2025","-0.22","1337","99157","1340","1310","1333","1337"],["10/04/2025","1.94","1363","48871","1364","1337","1337","1363"],["14/04/2025","1.83","1388","49213","1400","1328","1363","1388"],["15/04/2025","-0.14","1386","1233","1385","1385","1388","1386"],["16/04/2025","0","1386","84454","1406","1379","1386","1386"],["17/04/2025","-0.07","1385","23096","1387","1338","1386","1385"],["20/04/2025","0.22","1388","44479","1389","1342","1385","1388"],["21/04/2025","-0.5","1381","53761","1388","1338","1374","1381"],["22/04/2025","0.07","1382","25526","1383","1380","1381","1382"],["23/04/2025","1.45","1402","132130","1412","1389","1382","1402"],["24/04/2025","1.71","1426","1396","1439","1439","1402","1426"],["27/04/2025","3.09","1470","152847","1470","1433","1426","1470"],["28/04/2025","0","1470","2337","1470","1470","1470","1470"],["29/04/2025","2.59","1508","46563","1510","1435","1470","1508"],["04/05/2025","0","1508","71762","1510","1507","1508","1508"],["05/05/2025","-3.05","1462","3363","1508","1449","1508","1462"],["06/05/2025","-0.14","1460","93672","1462","1435","1462","1460"],["07/05/2025","-3.9","1403","210156","1460","1397","1460","1403"],["08/05/2025","1.07","1418","12242","1438","1403","1403","1418"],["11/05/2025","0.14","1420","9599","1423","1418","1418","1420"],["12/05/2025","-0.21","1417","74861","1426","1385","1420","1417"],["13/05/2025","0","1417","4676","1417","1417","1417","1417"],["14/05/2025","-0.28","1413","52652","1440","1387","1417","1413"],["15/05/2025","0.07","1414","153356","1452","1413","1413","1414"],["18/05/2025","2.9","1455","10360","1455","1455","1414","1455"],["19/05/2025","-0.21","1452","28440","1455","1444","1455","1452"],["20/05/2025","-2.82","1411","55799","1452","1323","1323","1411"],["21/05/2025","-4.25","1351","20295","1411","1335","1411","1351"],["22/05/2025","-0.15","1349","8431","1351","1347","1351","1349"],["25/05/2025","-1.04","1335","3885","1349","1335","1349","1335"],["26/05/2025","-0.07","1334","332211","1335","1322","1335","1334"],["27/05/2025","-0.45","1328","8763","1350","1310","1334","1328"],["28/05/2025","-0.9","1316","50198","1327","1315","1328","1316"],["29/05/2025","3.95","1368","38450","1373","1323","1316","1368"],["03/06/2025","2.34","1400","13971","1400","1368","1368","1400"],["04/06/2025","0","1400","2506","1400","1400","1400","1400"],["05/06/2025","5.5","1477","3634","1479","1400","1400","1477"],["08/06/2025","0","1477","110927","1500","1477","1477","1477"],["09/06/2025","-0.41","1471","5060","1474","1470","1477","1471"],["10/06/2025","-3.54","1419","2639","1419","1419","1471","1419"],["11/06/2025","-2.47","1384","3696","1412","1348","1419","1384"],["12/06/2025","-0.22","1381","92","1314","1314","1384","1381"],["15/06/2025","-4.85","1314","9092","1380","1301","1381","1314"],["16/06/2025","5.02","1380","49479","1384","1314","1314","1380"],["17/06/2025","4.64","1444","11795","1477","1380","1380","1444"],["18/06/2025","5.12","1518","71310","1550","1444","1444","1518"],["19/06/2025","-0.92","1504","67697","1540","1485","1518","1504"],["22/06/2025","4.59","1573","70453","1617","1440","1504","1573"],["23/06/2025","3.94","1635","58563","1696","1555","1573","1635"],["24/06/2025","5.02","1717","133550","1745","1635","1635","1717"],["25/06/2025","1.69","1746","130550","1760","1700","1717","1746"],["26/06/2025","1.66","1775","120332","2117","1680","2117","1775"],["29/06/2025","1.8","1807","79652","1849","1770","1775","1807"],["30/06/2025","8.47","1960","196034","1960","1773","1807","1960"],["01/07/2025","0.26","1965","174615","2007","1941","1960","1965"],["02/07/2025","-0.61","1953","96583","1965","1902","1965","1953"],["03/07/2025","0","1953","166257","1980","1795","1961","1953"],["06/07/2025","0.72","1967","69008","1980","1900","1953","1967"],["07/07/2025","-0.31","1961","51672","1967","1881","1967","1961"],["08/07/2025","0.82","1977","80615","2018","1840","1961","1977"],["09/07/2025","0.91","1995","81568","2019","1945","1977","1995"],["10/07/2025","-0.4","1987","162431","2015","1976","1995","1987"],["13/07/2025","0","1987","24500","1997","1977","1987","1987"],["14/07/2025","-0.35","1980","13446","1987","1980","1987","1980"],["15/07/2025","-1.46","1951","72137","1966","1932","1980","1951"],["16/07/2025","2.26","1995","23281","2018","1951","1951","1995"],["17/07/2025","-0.1","1993","37556","1995","1984","1995","1993"],["20/07/2025","-0.85","1976","9938","1993","1969","1993","1976"],["21/07/2025","2.83","2032","32080","2049","1976","1976","2032"],["22/07/2025","-1.67","1998","33234","2010","1965","2032","1998"],["23/07/2025","0","1998","34759","2000","1941","1998","1998"],["24/07/2025","-0.1","1996","28858","1999","1959","1998","1996"],["27/07/2025","-0.15","1993","7294","1993","1993","1996","1993"],["28/07/2025","0","1993","27722","2000","1975","1975","1993"],["29/07/2025","0.35","2000","20840","2000","1993","1993","2000"],["30/07/2025","0.15","2003","19831","2006","1929","2000","2003"],["31/07/2025","-3.49","1933","10362","1990","1930","2003","1933"],["04/08/2025","-4.5","1846","9766","1925","1841","1933","1846"],["05/08/2025","-0.33","1840","3957","1846","1838","1846","1840"],["06/08/2025","-7.93","1694","20214","1748","1651","1840","1694"],["07/08/2025","-8.8","1545","301514","1685","1545","1694","1545"],["10/08/2025","3.43","1598","94152","1600","1545","1545","1598"],["11/08/2025","2.88","1644","6477","1644","1644","1598","1644"],["12/08/2025","0","1644","427","1644","1644","1644","1644"],["13/08/2025","1.03","1661","43815","1675","1615","1644","1661"],["14/08/2025","0.06","1662","3957","1665","1662","1661","1662"],["17/08/2025","-1.99","1629","26433","1662","1628","1662","1629"],["18/08/2025","-2.33","1591","61348","1612","1585","1629","1591"],["19/08/2025","0.94","1606","19363","1610","1591","1591","1606"],["20/08/2025","-1","1590","76930","1592","1574","1606","1590"],["21/08/2025","-1.76","1562","6779","1590","1560","1590","1562"],["24/08/2025","-3.46","1508","13720","1560","1492","1562","1508"],["25/08/2025","0.4","1514","47616","1558","1507","1508","1514"],["26/08/2025","1.98","1544","35490","1562","1514","1514","1544"],["27/08/2025","-1.23","1525","3065","1544","1525","1544","1525"],["28/08/2025","0","1525","1922","1525","1525","1525","1525"],["31/08/2025","-2.16","1492","8476","1525","1475","1525","1492"],["01/09/2025","-0.8","1480","2264","1550","1440","1492","1480"],["02/09/2025","-1.65","1431","31163","1450","1400","1455","1431"],["03/09/2025","2.03","1460","7985","1498","1400","1400","1460"],["04/09/2025","-0.75","1449","80639","1481","1441","1460","1449"],["07/09/2025","-3.66","1396","3155","1427","1382","1449","1396"],["08/09/2025","-0.57","1388","43722","1396","1365","1396","1388"],["09/09/2025","0.58","1396","65652","1400","1388","1388","1396"],["10/09/2025","-1.15","1380","5217","1396","1370","1396","1380"],["11/09/2025","-0.36","1375","15347","1380","1351","1380","1375"],["14/09/2025","0.65","1384","19653","1410","1352","1375","1384"],["15/09/2025","-2.89","1344","4409","1384","1344","1384","1344"],["16/09/2025","0.3","1348","52087","1400","1322","1344","1348"],["17/09/2025","-1.85","1323","23653","1399","1300","1348","1323"],["18/09/2025","2.04","1350","36504","1350","1323","1323","1350"],["21/09/2025","1.48","1370","8961","1371","1350","1350","1370"],["25/09/2025","-0.29","1366","41073","1373","1351","1370","1366"],["28/09/2025","3.59","1415","198009","1425","1366","1366","1415"],["29/09/2025","-0.07","1414","10323","1430","1390","1415","1414"],["30/09/2025","2.55","1450","2784","1450","1450","1414","1450"],["05/10/2025","0.76","1461","23992","1500","1450","1450","1461"],["08/10/2025","-0.21","1458","19541","1461","1451","1461","1458"],["09/10/2025","0","1458","9053","1458","1454","1458","1458"],["12/10/2025","0","1458","8163","1458","1453","1458","1458"],["15/10/2025","-0.07","1457","128029","1458","1455","1458","1457"],["16/10/2025","-0.55","1449","14854","1457","1430","1457","1449"],["19/10/2025","0.07","1450","14486","1454","1443","1449","1450"],["20/10/2025","-0.28","1446","62050","1490","1440","1450","1446"],["21/10/2025","-0.07","1445","45335","1446","1430","1446","1445"],["22/10/2025","1.66","1469","4408","1479","1445","1445","1469"],["23/10/2025","1.63","1493","132343","1538","1469","1469","1493"],["26/10/2025","2.28","1527","195142","1600","1500","1500","1527"],["27/10/2025","2.49","1565","25021","1594","1511","1530","1565"],["28/10/2025","7.86","1688","1691992","1999","1640","1777","1688"],["29/10/2025","5.98","1789","606914","1890","1720","1750","1789"],["30/10/2025","1.01","1807","747021","1860","1762","1820","1807"],["02/11/2025","2.82","1858","322336","1921","1800","1840","1858"],["03/11/2025","0.91","1875","293670","1890","1840","1840","1875"],["04/11/2025","-3.95","1801","192761","1875","1769","1875","1801"],["05/11/2025","-1.55","1773","165143","1801","1757","1801","1773"],["06/11/2025","1.92","1807","195829","1839","1771","1773","1807"],["09/11/2025","-3.21","1749","80014","1838","1742","1807","1749"],["10/11/2025","-2.34","1708","132448","1799","1700","1799","1708"],["11/11/2025","-1.05","1690","97695","1714","1650","1708","1690"],["12/11/2025","1.72","1719","74572","1725","1642","1690","1719"],["13/11/2025","1.16","1739","232677","1762","1696","1719","1739"],["16/11/2025","-2.3","1699","273851","1739","1694","1739","1699"],["17/11/2025","-1.18","1679","134914","1699","1675","1699","1679"],["18/11/2025","1.55","1705","46868","1710","1679","1679","1705"],["19/11/2025","-0.82","1691","40106","1725","1675","1705","1691"],["20/11/2025","-0.53","1682","14988","1722","1659","1696","1682"],["23/11/2025","0.71","1694","4202","1720","1681","1682","1694"],["24/11/2025","0.41","1701","182364","1710","1660","1694","1701"],["25/11/2025","0.53","1710","189935","1760","1694","1701","1710"],["26/11/2025","0.76","1723","235589","1765","1710","1765","1723"],["27/11/2025","1.33","1746","290877","1749","1723","1723","1746"],["30/11/2025","-0.11","1744","120676","1772","1740","1746","1744"],["01/12/2025","-0.23","1740","668916","1757","1700","1744","1740"],["02/12/2025","0.63","1751","124198","1790","1748","1790","1751"],["03/12/2025","0.86","1766","172053","1790","1746","1751","1766"],["04/12/2025","1.59","1794","76133","1810","1789","1766","1794"],["07/12/2025","-0.22","1790","104519","1821","1765","1794","1790"],["08/12/2025","0.34","1796","397985","1802","1794","1795","1796"],["09/12/2025","1.39","1821","22415","1836","1795","1795","1821"],["10/12/2025","1.04","1840","17111","1850","1822","1850","1840"],["11/12/2025","-0.65","1828","29430","1831","1820","1840","1828"],["14/12/2025","-0.38","1821","38454","1828","1819","1828","1821"],["15/12/2025","0.49","1830","223285","1887","1821","1821","1830"],["16/12/2025","0.77","1844","82676","1900","1828","1830","1844"],["17/12/2025","5.53","1946","389065","1950","1856","1856","1946"],["18/12/2025","4.83","2040","1937357","2089","1950","1990","2040"],["21/12/2025","1.47","2070","14157","2100","2063","2040","2070"],["22/12/2025","0.34","2077","284546","2119","2067","2070","2077"],["23/12/2025","0","2077","94055","2077","2070","2077","2077"],["24/12/2025","0.1","2079","316803","2143","2077","2143","2079"],["25/12/2025","-0.14","2076","50840","2120","2042","2120","2076"],["28/12/2025","-1.64","2042","29322","2120","2006","2120","2042"],["29/12/2025","-0.15","2039","120294","2050","2017","2042","2039"],["30/12/2025","0.59","2051","134244","2193","2044","2039","2051"],["31/12/2025","-0.2","2047","368282","2055","2000","2051","2047"],["01/01/2026","2.59","2100","1138384","2142","2090","2120","2100"],["05/01/2026","4.86","2202","406487","2220","2055","2120","2202"],["06/01/2026","-2.23","2153","676937","2201","2110","2202","2153"],["07/01/2026","-0.28","2147","288615","2220","2104","2190","2147"],["08/01/2026","0.51","2158","84843","2182","2146","2165","2158"],["12/01/2026","-2.77","2107","175757","2151","2099","2167","2107"],["13/01/2026","-1","2086","65421","2107","2051","2107","2086"],["14/01/2026","-0.43","2077","87826","2158","2062","2158","2077"],["15/01/2026","-0.72","2062","17752","2086","2061","2086","2062"],["19/01/2026","-1.6","2027","170055","2083","1972","2060","2027"],["20/01/2026","-1.48","1997","259912","2091","1985","2091","1997"],["21/01/2026","0.8","2013","696079","2078","1986","1997","2013"],["22/01/2026","-0.6","2001","273665","2050","1996","2010","2001"],["26/01/2026","0.6","2001","55492","2060","1952","2060","2001"],["27/01/2026","-2.8","1945","364416","2018","1910","2018","1945"],["28/01/2026","-0.93","1927","61867","1966","1918","1945","1927"],["29/01/2026","3.17","1988","266026","2041","1927","1927","1988"],["02/02/2026","0.8","2018","693387","2020","1989","2002","2018"],["03/02/2026","0.3","2024","353398","2085","2018","2018","2024"],["04/02/2026","-0.25","2019","114940","2025","2011","2020","2019"],["05/02/2026","2.28","2065","1187980","2065","1965","2019","2065"],["09/02/2026","2.13","2064","48020","2080","2015","2021","2064"],["10/02/2026","-0.34","2057","291170","2079","2050","2064","2057"],["11/02/2026","0.88","2075","146512","2100","2026","2057","2075"],["12/02/2026","0.05","2076","178051","2100","2049","2075","2076"],["16/02/2026","4.89","2187","7003467","2209","2135","2178","2187"],["17/02/2026","7","2340","1195228","2340","2187","2187","2340"],["18/02/2026","0","2340","2594662","2398","2332","2340","2340"],["19/02/2026","-3.03","2269","195539","2399","2255","2340","2269"],["23/02/2026","3.1","2365","2241422","2428","2294","2294","2365"],["24/02/2026","0.55","2378","7512238","2480","2350","2365","2378"],["25/02/2026","0.88","2399","609487","2409","2330","2400","2399"],["26/02/2026","1.88","2444","860864","2445","2354","2399","2444"],["02/03/2026","5.74","2709","373881","2757","2566","2562","2709"],["04/03/2026","-0.18","2704","124216","2822","2700","2709","2704"],["05/03/2026","-0.04","2703","1718951","2834","2647","2834","2703"],["09/03/2026","-0.26","2685","131137","2692","2610","2692","2685"],["10/03/2026","-0.48","2672","109712","2679","2604","2685","2672"],["11/03/2026","-3.07","2590","115363","2779","2558","2779","2590"],["12/03/2026","-0.97","2565","22368","2599","2560","2590","2565"],["16/03/2026","-0.16","2546","112655","2550","2535","2550","2546"],["17/03/2026","-0.55","2532","635772","2600","2485","2546","2532"],["18/03/2026","-1.86","2485","3811811","2550","2459","2535","2485"],["19/03/2026","-1.77","2441","155847","2475","2409","2461","2441"],["23/03/2026","1.97","2482","146043","2495","2370","2495","2482"],["24/03/2026","-2.58","2418","268473","2491","2399","2482","2418"],["25/03/2026","-0.21","2413","168994","2418","2409","2418","2413"],["26/03/2026","-1.41","2379","125316","2500","2355","2413","2379"],["30/03/2026","-2.66","2235","54099","2379","2205","2379","2235"],["31/03/2026","0","2235","1713954","2349","2169","2235","2235"],["06/04/2026","-2.09","2248","359504","2296","2218","2296","2248"],["09/04/2026","-1.78","2208","530836","2237","2076","2076","2208"],["13/04/2026","2.04","2248","190862","2250","2160","2203","2248"],["14/04/2026","0.04","2249","127085","2250","2234","2248","2249"],["15/04/2026","-1.24","2221","134949","2249","2200","2249","2221"],["16/04/2026","6.92","2350","3574275","2449","2110","2198","2350"],["20/04/2026","2.03","2360","4021204","2360","2300","2345","2360"],["23/04/2026","5.13","2481","7080039","2525","2360","2360","2481"],["27/04/2026","1.72","2540","974716","2550","2425","2497","2540"],["28/04/2026","-1.1","2512","614764","2594","2499","2540","2512"],["29/04/2026","1.51","2550","7070094","2574","2496","2512","2550"],["30/04/2026","3.14","2630","6041043","2675","2511","2550","2630"],["04/05/2026","3.56","2795","3744729","2817","2696","2698","2795"],["05/05/2026","1.04","2824","3656854","2848","2749","2795","2824"],["06/05/2026","0.99","2852","9045805","2909","2813","2824","2852"],["07/05/2026","-0.84","2828","1106600","2852","2700","2852","2828"],["11/05/2026","-0.35","2812","789449","2822","2755","2822","2812"],["12/05/2026","-2.28","2748","3093664","2812","2585","2812","2748"],["13/05/2026","-2.15","2689","2253925","2748","2667","2748","2689"],["14/05/2026","7.85","2900","7018757","2992","2747","2748","2900"],["18/05/2026","1.03","2930","3532784","2980","2718","2900","2930"],["19/05/2026","-8.23","2689","1566192","2939","2689","2930","2689"],["20/05/2026","-3.94","2583","6546337","2859","2510","2689","2583"],["25/05/2026","7.63","2780","2695693","2780","2583","2583","2780"],["26/05/2026","-2.01","2724","2026031","2914","2681","2780","2724"],["27/05/2026","4.33","2842","2633776","2850","2701","2724","2842"],["28/05/2026","8.37","3080","10178152","3195","2842","2842","3080"],["01/06/2026","-4.84","2908","1673276","3055","2903","3055","2908"],["02/06/2026","-0.93","2881","3589057","2991","2807","2908","2881"],["03/06/2026","9.68","3160","12294209","3160","2700","2881","3160"],["04/06/2026","-0.63","3140","6460306","3175","3028","3145","3140"],["08/06/2026","-1.23","3048","2023595","3090","2946","3040","3048"],["09/06/2026","3.35","3150","4265068","3187","2962","3048","3150"],["10/06/2026","-4.76","3000","1735686","3150","2959","3150","3000"],["11/06/2026","2.57","3077","1799578","3100","2977","3000","3077"],["15/06/2026","1.23","3040","1064142","3050","2857","3000","3040"],["16/06/2026","-2.7","2958","1298424","3040","2812","3040","2958"],["17/06/2026","-5.14","2806","4505292","2958","2715","2958","2806"],["18/06/2026","-1.53","2763","1047667","2806","2671","2806","2763"],["22/06/2026","-1.23","2657","757868","2690","2635","2690","2657"],["23/06/2026","1.02","2684","1512902","2740","2510","2657","2684"],["24/06/2026","0.04","2685","2871767","2835","2610","2684","2685"],["25/06/2026","1.49","2725","1064001","2725","2660","2685","2725"],["29/06/2026","2.24","2783","1433619","2785","2679","2722","2783"],["30/06/2026","4.2","2900","8804983","2900","2750","2783","2900"],["01/07/2026","5.76","3067","4331607","3103","2883","2892","3067"],["02/07/2026","-0.91","3039","1831366","3116","2998","3067","3039"],["06/07/2026","1.01","3207","2545860","3222","3139","3175","3207"],["07/07/2026","-1.37","3163","271908","3207","3144","3207","3163"],["08/07/2026","-1.64","3111","717760","3185","3039","3163","3111"],["09/07/2026","-2.96","3019","679576","3120","2955","3111","3019"],["13/07/2026","-2.44","2916","279889","2974","2850","2967","2916"],["14/07/2026","0.34","2926","653414","2992","2884","2916","2926"],["15/07/2026","-2.02","2867","362527","2926","2817","2926","2867"],["16/07/2026","-0.07","2865","389131","2904","2721","2867","2865"],["20/07/2026","-4.78","2712","1530253","2848","2670","2848","2712"],["21/07/2026","1.51","2753","1049352","2814","2680","2712","2753"],["22/07/2026","2.03","2809","737366","2840","2707","2740","2809"],["27/07/2026","6.25","2992","1191301","3017","2783","2816","2992"],["28/07/2026","-3.04","2901","417158","2986","2864","2992","2901"],["29/07/2026","0.14","2905","967729","2960","2816","2850","2905"],["30/07/2026","0","2905","4328696","2954","2800","2905","2905"],["03/08/2026","-0.31","2923","229389","2930","2890","2932","2923"],["04/08/2026","-3.25","2828","548745","2920","2818","2923","2828"],["05/08/2026","-2.05","2770","704534","2828","2700","2828","2770"],["06/08/2026","-2.49","2701","2286570","2770","2699","2770","2701"],["10/08/2026","-4.65","2566","989442","2699","2539","2691","2566"],["11/08/2026","1.99","2617","4482262","2700","2425","2540","2617"],["12/08/2026","6.99","2800","3954035","2850","2613","2617","2800"],["13/08/2026","0.39","2811","1505034","2912","2753","2800","2811"],["17/08/2026","-0.61","2775","758950","2840","2671","2792","2775"],["18/08/2026","-2.02","2719","642402","2748","2640","2775","2719"],["19/08/2026","-1.8","2670","557021","2750","2670","2719","2670"],["20/08/2026","0","2670","414506","2670","2600","2670","2670"],["24/08/2026","-3.74","2574","89435","2693","2551","2674","2574"],["25/08/2026","-4","2471","838090","2574","2460","2574","2471"],["26/08/2026","0.12","2474","903305","2518","2356","2471","2474"],["27/08/2026","-4.81","2355","5014248","2596","2100","2474","2355"],["31/08/2026","3.27","2492","919953","2530","2360","2413","2492"],["01/09/2026","-4.49","2380","1255564","2480","2360","2492","2380"],["02/09/2026","-4.08","2283","7816873","2447","2280","2447","2283"]]
×
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
אלמור חשמל
מספר נייר
1142454
סימול
אלמר
ISIN
IL0011424541
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
