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
[["20/07/2016","2.56","557.6371","20399","733","733","714.7","733"],["21/07/2016","1.45","565.7011","9399","745","740","733","743.6"],["24/07/2016","-0.7","561.7452","18335","745","728","743.6","738.4"],["25/07/2016","-0.03","561.593","15060","745","717.8","738.4","738.2"],["26/07/2016","0.31","563.3428","745","745","745","738.2","740.5"],["27/07/2016","2.16","575.5149","15546","764","735","740.5","756.5"],["28/07/2016","0","575.5149","0","756.5","756.5","756.5","756.5"],["31/07/2016","-1.11","569.1246","9919","748.1","748","756.5","748.1"],["01/08/2016","0","569.1246","112","748.1","748.1","748.1","748.1"],["02/08/2016","0","569.1246","0","748.1","748.1","748.1","748.1"],["03/08/2016","0.25","570.57","6000","750","750","750","750"],["04/08/2016","-0.6","567.1466","28104","746.5","721.1","750","745.5"],["07/08/2016","0.15","567.9834","2031","749.7","745.6","745.5","746.6"],["08/08/2016","1.35","575.6671","30540","765","734.2","746.6","756.7"],["09/08/2016","0.58","579.0144","16745","761.2","761","756.7","761.1"],["10/08/2016","0.59","582.4379","10741","773.9","752.2","761.1","765.6"],["11/08/2016","2.05","594.3818","16150","790","752.1","765.6","781.3"],["15/08/2016","-0.49","591.4909","34872","789.7","760","760","777.5"],["16/08/2016","-1.08","585.1005","30204","787.5","751.3","751.3","769.1"],["17/08/2016","1.34","592.9363","12315","792.8","769.1","769.1","779.4"],["18/08/2016","-0.83","587.9914","34774","793.9","751.4","793.9","772.9"],["21/08/2016","-0.61","584.4158","11255","775","752.1","752.1","768.2"],["22/08/2016","-0.79","579.7752","45155","775.9","752.3","768.2","762.1"],["23/08/2016","1.39","587.8393","4814","791","772.2","762.1","772.7"],["24/08/2016","0.89","593.0885","961","787.9","787.9","772.7","779.6"],["25/08/2016","-1.87","581.9814","10840","765","765","779.6","765"],["28/08/2016","2.48","596.4358","12866","789","780.3","765","784"],["29/08/2016","-0.45","593.7732","59475","794","770.1","785","780.5"],["30/08/2016","0.6","597.3488","1800","786","786","780.5","785.2"],["31/08/2016","4.27","622.8342","170430","821","789.5","794","818.7"],["01/09/2016","0.94","628.6921","19023","828","810","818.7","826.4"],["04/09/2016","1.61","638.8102","25199","859","828","826.4","839.7"],["05/09/2016","-1.08","631.8873","33516","846.1","804.8","839.7","830.6"],["06/09/2016","-2.08","618.7261","39061","830.9","800.1","830.6","813.3"],["07/09/2016","2.03","631.2786","3079","829.9","829.8","813.3","829.8"],["08/09/2016","-0.8","626.2576","17007","829.8","819.8","829.8","823.2"],["11/09/2016","-0.02","626.1055","3062","823","823","823.2","823"],["12/09/2016","-0.6","622.3778","3493","818.1","818.1","823","818.1"],["13/09/2016","-4.05","597.1966","115259","790.2","781","818.1","785"],["14/09/2016","1.39","605.4889","8643","804.9","781","785","795.9"],["15/09/2016","3.93","629.3007","4550","848","799.9","795.9","827.2"],["18/09/2016","0","629.3007","41","827.2","827.2","827.2","827.2"],["19/09/2016","-7.12","584.4919","112559","803","760","827.2","768.3"],["20/09/2016","1.82","595.1425","30793","797","768.3","768.3","782.3"],["21/09/2016","0.97","600.9243","4020","829","789.8","782.3","789.9"],["22/09/2016","1.8","611.7271","14683","817.1","801.7","789.9","804.1"],["25/09/2016","-0.86","606.4779","57046","829.4","795","804.1","797.2"],["26/09/2016","2.26","620.1716","1239","826","826","797.2","815.2"],["27/09/2016","0","620.1716","0","815.2","815.2","815.2","815.2"],["28/09/2016","-1.64","609.9774","7024","805","794.5","815.2","801.8"],["29/09/2016","-1","603.8913","4819","795","779.1","801.8","793.8"],["05/10/2016","-0.42","601.3808","13581","797.1","770","793.8","790.5"],["06/10/2016","-4.95","571.6351","15412","758.9","744","790.5","751.4"],["09/10/2016","-2.33","558.3218","10121","776","720","776","733.9"],["10/10/2016","-1.04","552.54","21069","732.1","721","733.9","726.3"],["13/10/2016","-1.43","544.6281","5484","725","700.5","726.3","715.9"],["18/10/2016","-0.18","543.6391","75","747","680","715.9","714.6"],["19/10/2016","0","543.6391","0","714.6","714.6","714.6","714.6"],["20/10/2016","0","543.6391","0","714.6","714.6","714.6","714.6"],["25/10/2016","0","543.6391","0","714.6","714.6","714.6","714.6"],["26/10/2016","0","543.6391","0","714.6","714.6","714.6","714.6"],["27/10/2016","0.06","543.9434","4633","715","715","714.6","715"],["30/10/2016","0","543.9434","1258","715","715","715","715"],["31/10/2016","0","543.9434","0","715","715","715","715"],["01/11/2016","0","543.9434","1502","715","715","715","715"],["02/11/2016","-0.01","543.8673","4633","714.9","714.9","715","714.9"],["03/11/2016","-0.11","543.2587","219","707.8","707.8","714.9","714.1"],["06/11/2016","-1.46","535.3468","15327","714","698","714","703.7"],["07/11/2016","-0.01","535.2707","2653","703.7","703.6","703.7","703.6"],["08/11/2016","0","535.2707","324","703.6","703.6","703.6","703.6"],["09/11/2016","-0.04","535.0425","147","700.1","700.1","703.6","703.3"],["10/11/2016","-0.01","534.9664","1097","703.2","703.2","703.3","703.2"],["13/11/2016","-0.07","534.5861","160","697.5","697.5","703.2","702.7"],["14/11/2016","-0.24","533.2928","916","699","699","702.7","701"],["15/11/2016","-0.58","530.1736","725","690","690","701","696.9"],["16/11/2016","-3.86","509.7092","34710","670","650","650","670"],["17/11/2016","-0.46","507.3508","4348","670","660","670","666.9"],["20/11/2016","1.9","517.0125","48208","698.8","655.4","666.9","679.6"],["21/11/2016","-0.12","516.4039","14242","679.6","663.3","679.6","678.8"],["22/11/2016","-3.51","498.2978","87768","676","654","676","655"],["23/11/2016","1.65","506.514","11665","677.9","664","673","665.8"],["24/11/2016","1.43","513.7412","29681","698.4","666","665.8","675.3"],["27/11/2016","-1.29","507.1226","7833","675.3","666","675.3","666.6"],["28/11/2016","0.05","507.3508","42177","668","666","666.6","666.9"],["29/11/2016","4.29","529.1086","352388","727","674","674","695.5"],["30/11/2016","2.31","541.3568","163630","745","707","745","711.6"],["01/12/2016","0","541.3568","0","711.6","711.6","711.6","711.6"],["04/12/2016","-0.07","540.9764","177598","750","704","711.6","711.1"],["05/12/2016","0.55","543.9434","7414","715","712","711.1","715"],["06/12/2016","-0.77","539.7592","33587","717.3","700.1","715","709.5"],["07/12/2016","-0.93","534.7382","35106","709.5","699","709.5","702.9"],["08/12/2016","-0.41","532.532","76055","703","699.9","702.9","700"],["11/12/2016","-0.93","527.5871","37451","699.9","686.5","700","693.5"],["12/12/2016","0","527.5871","14079","698.7","687.2","690","693.5"],["13/12/2016","-0.19","526.5981","75215","700","675.2","693.5","692.2"],["14/12/2016","-2.01","516.0235","65646","683.4","673.2","692.2","678.3"],["15/12/2016","3.11","532.0755","142993","706","667.3","678.3","699.4"],["18/12/2016","-3.96","511.0025","79154","699.3","667.1","699.3","671.7"],["19/12/2016","-0.22","509.8614","29423","672","670","671.7","670.2"],["20/12/2016","-1.34","503.0145","26104","685","635","670.2","661.2"],["21/12/2016","1.89","512.524","28108","674","672","661.2","673.7"],["22/12/2016","-0.13","511.8393","95505","680","661.1","673.7","672.8"],["25/12/2016","-0.18","510.9264","40596","676","666.8","672.8","671.6"],["26/12/2016","-0.31","509.3288","65855","677.1","667","671.6","669.5"],["27/12/2016","0.52","511.9915","76899","674","671.8","671.8","673"],["28/12/2016","-0.45","509.7092","36918","673","668.1","673","670"],["29/12/2016","1.4","516.8603","75083","682","677","670","679.4"],["01/01/2017","-0.04","516.6321","71059","689","669.4","679.4","679.1"],["02/01/2017","0.21","517.6972","54469","685","675","679.1","680.5"],["03/01/2017","1.26","524.2397","18832","693.7","684.2","680.5","689.1"],["04/01/2017","1.44","531.7712","57293","703.1","682.9","689.1","699"],["05/01/2017","-1.36","524.544","12190","699","684.3","699","689.5"],["08/01/2017","0.33","526.2938","8952","694.4","685.1","689.5","691.8"],["09/01/2017","2.04","537.0205","16087","712.5","699.9","691.8","705.9"],["10/01/2017","-0.71","533.2167","9658","708.8","697.2","705.9","700.9"],["11/01/2017","-0.7","529.489","12187","697","693","700.9","696"],["12/01/2017","-2.08","518.4579","24289","703","675.1","685","681.5"],["15/01/2017","1.51","526.2938","11698","699.9","686","681.5","691.8"],["16/01/2017","-1.6","517.8493","9625","687","674.4","691.8","680.7"],["17/01/2017","9.05","564.7121","348668","750","680.7","680.7","742.3"],["18/01/2017","3.58","584.9484","259566","789","755","742.3","768.9"],["19/01/2017","2.74","601.0004","108129","824","769.7","768.9","790"],["22/01/2017","-0.62","597.2727","10450","791","773.8","790","785.1"],["23/01/2017","-1.71","587.0785","67674","785.9","759.7","785.1","771.7"],["24/01/2017","2.19","599.9353","7010","811","777.7","771.7","788.6"],["25/01/2017","-2.78","583.2747","16937","799.9","755.1","755.1","766.7"],["26/01/2017","3.43","603.2827","12799","810","766.7","766.7","793"],["29/01/2017","-0.66","599.3267","38010","795","779.7","793","787.8"],["30/01/2017","-1","593.3167","40470","809.8","777.7","787.8","779.9"],["31/01/2017","9.09","647.2546","1042390","869.7","770.2","779.9","850.8"],["01/02/2017","3.49","669.8492","124354","897","867","897","880.5"],["02/02/2017","1.1","677.2286","95019","902.2","889","889","890.2"],["05/02/2017","0.9","683.3146","972","917","896","917","898.2"],["06/02/2017","-0.18","682.0974","25722","903.1","890","898.2","896.6"],["07/02/2017","-0.59","678.0654","749","898.2","880.6","898.2","891.3"],["08/02/2017","-3.44","654.7101","95205","863.3","845.8","891.3","860.6"],["09/02/2017","6.66","698.3016","652124","917.9","845.8","860.6","917.9"],["12/02/2017","-3.42","674.4137","199918","917","850","917","886.5"],["13/02/2017","5.92","714.3536","319051","960","895.2","886.5","939"],["14/02/2017","6.71","762.2815","261109","1016","939.1","976.6","1002"],["15/02/2017","-3.28","737.2525","160715","1002","968","1002","969.1"],["16/02/2017","7.01","788.9081","602498","1073","945","986.5","1037"],["19/02/2017","-0.39","785.8651","123905","1053","1033","1053","1033"],["20/02/2017","-1.94","770.6499","149794","1033","1000","1033","1013"],["21/02/2017","-2.23","753.4567","143786","1015","990","1013","990.4"],["22/02/2017","-2.28","736.2635","138747","995","950","990.4","967.8"],["23/02/2017","-0.23","734.5899","44872","999","954","967.8","965.6"],["26/02/2017","1.79","747.751","56403","990","977.6","965.6","982.9"],["27/02/2017","1.06","755.6629","38626","1030","956.1","982.9","993.3"],["28/02/2017","-0.65","750.718","51690","989","980.1","993.3","986.8"],["01/03/2017","4.18","782.0613","46034","1040","1000","986.8","1028"],["02/03/2017","-2.14","765.3246","29612","1028","962.1","1028","1006"],["05/03/2017","-0.2","763.803","13395","1010","998","1006","1004"],["06/03/2017","-3.77","734.9702","38598","982.6","965.9","1004","966.1"],["07/03/2017","-1.87","721.2005","76870","957.1","940.2","966.1","948"],["08/03/2017","-1.31","711.7671","44430","945.7","930.1","948","935.6"],["09/03/2017","-0.19","710.3977","36513","940","928.9","935.6","933.8"],["13/03/2017","1.2","718.9182","35664","948.5","925.3","933.8","945"],["14/03/2017","2.95","740.1434","31307","985","956.9","945","972.9"],["15/03/2017","3.61","766.8461","229102","1043","971.1","972.9","1008"],["16/03/2017","1.59","779.0182","166225","1041","1005","1008","1024"],["19/03/2017","-1.46","767.6068","33848","1042","1006","1024","1009"],["20/03/2017","1.68","780.5398","128229","1043","1010","1009","1026"],["21/03/2017","0.49","784.3436","19090","1040","1020","1026","1031"],["22/03/2017","1.36","794.9942","85826","1049","1011","1031","1045"],["23/03/2017","2.49","814.774","81131","1080","1049","1045","1071"],["26/03/2017","4.58","852.0512","132992","1130","1075","1075","1120"],["27/03/2017","6.88","910.6297","273859","1254","1126","1120","1197"],["28/03/2017","4.26","949.4285","253662","1280","1197","1197","1248"],["29/03/2017","2.08","969.2082","172699","1291","1261","1248","1274"],["30/03/2017","2.83","996.5956","179820","1323","1275","1274","1310"],["02/04/2017","-11.07","886.2854","392773","1300","1128","1285","1165"],["03/04/2017","-10.39","794.2334","123267","1240","1030","1240","1044"],["04/04/2017","-4.72","756.728","367448","1056","951","1044","994.7"],["05/04/2017","3.45","782.822","7215","1080","1015","1080","1029"],["06/04/2017","0.1","783.5828","140508","1050","1020","1040","1030"],["09/04/2017","2.72","804.8841","45114","1080","1041","1044","1058"],["12/04/2017","1.51","817.0562","18696","1147","1045","1058","1074"],["13/04/2017","1.68","830.7499","38457","1119","1074","1074","1092"],["18/04/2017","0.82","837.5968","723","1112","1112","1112","1101"],["19/04/2017","-4.54","799.5588","38042","1101","1025","1101","1051"],["20/04/2017","0.1","800.3195","38138","1092","1045","1092","1052"],["23/04/2017","0.67","805.6448","273","1092","1092","1092","1059"],["24/04/2017","-0.38","802.6018","215446","1142","1048","1088","1055"],["25/04/2017","-5.73","756.6519","118311","1030","980","1030","994.6"],["26/04/2017","-1.24","747.2945","203913","990","960","990","982.3"],["27/04/2017","6.28","794.2334","326179","1095","974.9","982","1044"],["30/04/2017","-0.96","786.6258","77090","1144","1000","1144","1034"],["03/05/2017","-5.71","741.741","238035","1059","950","1034","975"],["04/05/2017","0.11","742.5778","118805","985.1","960","975","976.1"],["07/05/2017","2.86","763.803","120412","1033","971","976.1","1004"],["08/05/2017","-1.98","748.6639","62424","1017","975","1017","984.1"],["09/05/2017","-1.45","737.785","256150","1005","965","998","969.8"],["10/05/2017","1.42","748.2835","16976","1017","970","980","983.6"],["11/05/2017","1.01","755.8151","29725","1015","977.1","1015","993.5"],["14/05/2017","1.16","764.5638","68064","1025","956.1","993.5","1005"],["15/05/2017","3.28","789.6689","34747","1059","1023","1059","1038"],["16/05/2017","2.5","809.4486","180938","1066","1017","1038","1064"],["17/05/2017","2.63","830.7499","251417","1120","1076","1064","1092"],["18/05/2017","0.18","832.2714","65792","1115","1041","1092","1094"],["21/05/2017","2.19","850.5297","41012","1148","1106","1148","1118"],["22/05/2017","1.52","863.4626","23405","1149","1130","1118","1135"],["23/05/2017","0.88","871.0702","66286","1150","1140","1135","1145"],["24/05/2017","0.52","875.6348","38640","1168","1100","1145","1151"],["25/05/2017","9.38","957.7968","989960","1350","1231","1245","1259"],["28/05/2017","2.07","977.5766","171052","1318","1265","1318","1285"],["29/05/2017","-7.55","903.7829","51335","1250","1170","1285","1188"],["01/06/2017","-1.43","890.85","180878","1222","1147","1188","1171"],["04/06/2017","1.28","902.2614","2881","1187","1181","1187","1186"],["05/06/2017","-3.2","873.3525","40049","1176","1123","1186","1148"],["06/06/2017","-2.61","850.5297","68208","1174","1100","1174","1118"],["07/06/2017","-2.5","829.2284","119216","1113","1063","1118","1090"],["08/06/2017","-2.66","807.1664","51698","1072","1046","1046","1061"],["11/06/2017","-18.78","655.5469","1271126","1065","835","1060","861.7"],["12/06/2017","-2.75","637.5169","555000","855","825.1","855","838"],["13/06/2017","-2.18","623.595","467318","858.7","815","852","819.7"],["14/06/2017","2.6","639.7992","130040","848.8","819.7","819.7","841"],["15/06/2017","-0.46","636.8322","160645","848","828.7","841","837.1"],["18/06/2017","1.41","645.8092","335954","869.8","819","837.1","848.9"],["19/06/2017","0.59","649.613","29243","879","840.1","879","853.9"],["20/06/2017","-2.03","636.4518","215291","864.9","826","864.9","836.6"],["21/06/2017","-0.2","635.1585","23512","850","826","850","834.9"],["22/06/2017","0.63","639.1906","635963","868.8","827.2","836","840.2"],["25/06/2017","4.49","667.8712","143151","899.9","850","869","877.9"],["26/06/2017","0.42","670.686","52505","924.9","865","897","881.6"],["27/06/2017","-1.77","658.8182","37717","885","853","885","866"],["28/06/2017","-3.12","638.2776","157407","865","830","865","839"],["29/06/2017","-0.18","637.1365","68510","865.7","825","839","837.5"],["02/07/2017","-1.73","626.1055","184614","888","800","888","823"],["03/07/2017","2.98","644.7441","39122","880","830.1","823","847.5"],["04/07/2017","-1.45","635.3868","53349","862.5","820","862.5","835.2"],["05/07/2017","1.76","646.5699","5695","850","849.9","849.9","849.9"],["06/07/2017","-1.51","636.8322","20876","870","830","870","837.1"],["09/07/2017","-0.23","635.3868","47928","849.8","820.2","837.1","835.2"],["10/07/2017","0.01","635.4628","15177","838.3","827.3","835.2","835.3"],["11/07/2017","0.89","641.0925","50542","870","841.3","870","842.7"],["12/07/2017","2.9","659.655","24800","870","859.2","870","867.1"],["13/07/2017","-2.33","644.2876","19089","850.7","826.1","867.1","846.9"],["16/07/2017","-1.38","635.3868","1988","869.5","835","869.5","835.2"],["17/07/2017","0.32","637.4408","13029","850","835","850","837.9"],["18/07/2017","-1.19","629.8332","8643","840","825","840","827.9"],["19/07/2017","0","629.8332","248","827.9","827.9","827.9","827.9"],["20/07/2017","-0.88","624.2797","9519","840","818.8","840","820.6"],["23/07/2017","-0.49","621.2366","22505","836","812","836","816.6"],["24/07/2017","-1.8","610.0534","96010","819.8","800","816.6","801.9"],["25/07/2017","1.11","616.8242","968","820","820","820","810.8"],["26/07/2017","-0.54","613.4769","28112","809.9","805","810.8","806.4"],["27/07/2017","-1.1","606.7061","19490","800.1","793.6","806.4","797.5"],["30/07/2017","-1.86","595.4469","86397","824.9","780","824.9","782.7"],["31/07/2017","-0.69","591.3387","47683","780.6","776.1","782.7","777.3"],["02/08/2017","0.24","592.7842","5930","780","776","777.3","779.2"],["03/08/2017","1.51","601.7612","26863","799.9","770.2","779.2","791"],["06/08/2017","1.01","607.8472","5761","799","791","791","799"],["07/08/2017","0.91","613.4008","14489","819.2","798.2","810","806.3"],["08/08/2017","-2.85","595.9033","20545","820","772.1","806.3","783.3"],["09/08/2017","-2.48","581.1446","8365","824.8","760","783.3","763.9"],["10/08/2017","-0.13","580.3838","10283","807.9","757.1","807.9","762.9"],["13/08/2017","1.36","588.2957","40112","789.8","748","762.9","773.3"],["14/08/2017","0.8","593.0124","33463","807","773.7","773.3","779.5"],["15/08/2017","2.75","609.2927","100750","816","774","779.5","800.9"],["16/08/2017","-0.91","603.7391","7301","818.5","781.5","818.5","793.6"],["17/08/2017","0.54","607.0104","22263","803.2","793.3","793.6","797.9"],["20/08/2017","-0.2","605.7932","2110","818","770.1","797.9","796.3"],["21/08/2017","-0.57","602.3698","14317","818","779.9","818","791.8"],["22/08/2017","-0.67","598.3377","10751","817.5","785","791.8","786.5"],["23/08/2017","6.79","638.9623","432749","847.8","800.1","818.9","839.9"],["24/08/2017","-2.42","623.5189","47764","840","804.1","840","819.6"],["27/08/2017","0.9","629.1485","61662","839.9","813.2","839.9","827"],["28/08/2017","-0.05","628.8442","36452","835.4","815","827","826.6"],["29/08/2017","-0.12","628.0835","14646","829","814","828.9","825.6"],["30/08/2017","0.63","632.0394","41890","889.9","810.7","889.9","830.8"],["31/08/2017","1.65","642.4618","83777","850","829","830.8","844.5"],["03/09/2017","-1.72","631.4308","13122","859.9","811","859.9","830"],["04/09/2017","4.08","657.2206","47150","889.8","835.9","859.9","863.9"],["05/09/2017","-1.42","647.8632","49650","863.9","850","863.9","851.6"],["06/09/2017","0.85","653.3407","73076","875","849","875","858.8"],["07/09/2017","-0.31","651.2866","45341","874","850","874","856.1"],["10/09/2017","0.49","654.4818","13283","880","847.6","880","860.3"],["11/09/2017","-2.36","639.0384","17623","872","835","872","840"],["12/09/2017","0.37","641.3968","11626","872","832.1","872","843.1"],["13/09/2017","-0.51","638.1255","13789","872","830","872","838.8"],["14/09/2017","1.72","649.0804","20409","872","835","872","853.2"],["17/09/2017","-0.38","646.646","7421","872","850","872","850"],["18/09/2017","1.49","656.3077","37836","872","844.8","872","862.7"],["19/09/2017","-0.15","655.3187","221","871.9","850","871.9","861.4"],["24/09/2017","1.65","666.1215","150997","890","854","861.4","875.6"],["25/09/2017","0.55","669.7731","56623","888","870","875.6","880.4"],["26/09/2017","0.23","671.2946","41708","905","872","880.4","882.4"],["27/09/2017","-0.8","665.8932","22347","880","870","875","875.3"],["28/09/2017","2.07","679.663","120139","919","875.3","875.3","893.4"],["01/10/2017","-0.53","676.0874","53157","929.7","882","893.4","888.7"],["02/10/2017","0.02","676.2396","38118","912","866.2","888.7","888.9"],["03/10/2017","0.49","679.5869","37017","899.7","890","890","893.3"],["08/10/2017","-0.99","672.8922","13489","887.9","880.5","893.3","884.5"],["09/10/2017","-2.09","658.8182","14895","866","866","884.5","866"],["10/10/2017","1.05","665.7411","12374","894.9","865","865","875.1"],["15/10/2017","0.27","667.5669","6651","883.6","874.4","875.1","877.5"],["16/10/2017","-1.42","658.0574","3737","865","865","877.5","865"],["17/10/2017","3.38","680.2716","13422","895","890.9","895","894.2"],["18/10/2017","-0.56","676.4678","50121","911.9","884","894.2","889.2"],["19/10/2017","-1.19","668.4037","42388","891.3","870","889.2","878.6"],["22/10/2017","-1.43","658.8182","6495","866","866","878.6","866"],["23/10/2017","0.27","660.5679","33056","888.1","855.1","866","868.3"],["24/10/2017","1.08","667.7191","2484","882.4","876.9","868.3","877.7"],["25/10/2017","0.91","673.8051","8857","885.8","885.3","877.7","885.7"],["26/10/2017","-0.88","667.8712","8779","877.9","877.9","885.7","877.9"],["29/10/2017","-2.53","650.9823","6820","860.1","838","877.9","855.7"],["30/10/2017","1.83","662.9263","68107","875.1","854.8","855.7","871.4"],["31/10/2017","-1.54","652.7321","18275","867.4","830.8","871.4","858"],["01/11/2017","-1.72","641.4728","5186","850","833.8","858","843.2"],["02/11/2017","-3.47","619.1826","26727","827.2","797","843.2","813.9"],["05/11/2017","-1.04","612.7161","110856","822.5","790","813.9","805.4"],["06/11/2017","-1.78","601.8372","33859","822.7","777","805.4","791.1"],["07/11/2017","-1.82","590.8823","9546","819.9","770","791.1","776.7"],["08/11/2017","4.54","617.7371","76275","850","793","776.7","812"],["09/11/2017","-1.64","607.619","42265","815","770.8","812","798.7"],["12/11/2017","0","607.619","0","798.7","798.7","798.7","798.7"],["13/11/2017","0.69","611.8032","14500","812.8","782","798.7","804.2"],["14/11/2017","-2.44","596.8923","12043","804.2","775.1","804.2","784.6"],["15/11/2017","0","596.8923","4409","784.6","784.6","784.6","784.6"],["16/11/2017","0.47","599.7071","23429","806","771.3","784.6","788.3"],["19/11/2017","-1.08","593.2406","469","756.8","756.8","788.3","779.8"],["20/11/2017","1.81","603.9674","89922","810","772.5","779.8","793.9"],["21/11/2017","2.49","619.0304","14924","814.4","811.9","793.9","813.7"],["22/11/2017","-1.76","608.1515","54142","813.7","770","813.7","799.4"],["23/11/2017","0.51","611.2707","21927","827.9","800","799.4","803.5"],["26/11/2017","4.09","636.2997","185055","855","793","803.5","836.4"],["27/11/2017","0.42","638.9623","11801","856","835","856","839.9"],["28/11/2017","0.73","643.603","25600","848.8","840.1","839.9","846"],["29/11/2017","0.43","646.3417","123320","870.1","842.3","846","849.6"],["30/11/2017","-3.75","622.0735","151421","842","803","849.6","817.7"],["03/12/2017","0.2","623.2907","19647","855","790","855","819.3"],["04/12/2017","-2.18","609.6731","31927","812.9","774.1","819.3","801.4"],["05/12/2017","-2.86","592.2517","26235","799","771","801.4","778.5"],["06/12/2017","-1.22","585.0244","29022","820","762.1","820","769"],["07/12/2017","1.14","591.7191","74241","800","751.6","800","777.8"],["10/12/2017","-0.24","590.2737","31042","810","770.2","810","775.9"],["11/12/2017","1.13","596.9684","45890","803.6","772.1","780","784.7"],["12/12/2017","-0.65","593.0885","5145","790","778.8","790","779.6"],["13/12/2017","0.01","593.1646","39","799.2","782.6","799.2","779.7"],["14/12/2017","2.48","607.8472","11993","799","799","799","799"],["17/12/2017","0","607.8472","0","799","799","799","799"],["18/12/2017","-1.6","598.1095","15606","807.9","762.4","799","786.2"],["19/12/2017","-1.37","589.8933","26480","798","760","798","775.4"],["20/12/2017","0.01","589.9694","8","798","798","798","775.5"],["21/12/2017","-2.79","573.537","44767","775.4","751","775.4","753.9"],["24/12/2017","0.37","575.6671","15663","787","750","787","756.7"],["25/12/2017","-0.65","571.9394","70853","770","734","734","751.8"],["26/12/2017","-1.18","565.1686","97269","760","739.9","755","742.9"],["27/12/2017","1.25","572.2437","61546","770","730.2","770","752.2"],["28/12/2017","-0.16","571.3308","94999","753","730","753","751"],["31/12/2017","1.98","582.6661","54737","799","750","751","765.9"],["01/01/2018","6.05","617.8893","5003","828.9","794","828.9","812.2"],["02/01/2018","-1.11","611.0424","12056","828","799.8","828","803.2"],["03/01/2018","0","611.0424","1253","803.2","803.2","803.2","803.2"],["04/01/2018","-3.26","591.1105","23031","803.2","777","803.2","777"],["07/01/2018","1.17","598.0334","15078","794","778.1","777","786.1"],["08/01/2018","-0.38","595.7512","18239","794","780","786.1","783.1"],["09/01/2018","-1.99","583.8833","18873","769.6","762.1","783.1","767.5"],["10/01/2018","-0.13","583.1225","2184","784.9","766.4","784.9","766.5"],["11/01/2018","0.09","583.6551","5086","770","755.5","770","767.2"],["14/01/2018","-1.24","576.4279","10267","767.9","754.3","767.9","757.7"],["15/01/2018","1.94","587.611","9137","793.9","765","793.9","772.4"],["16/01/2018","-0.18","586.546","8750","794","762.7","794","771"],["17/01/2018","-2.08","574.3738","9362","793.9","752.5","793.9","755"],["18/01/2018","0","574.3738","3028","771","755","771","755"],["21/01/2018","0.41","576.7322","310","775","775","775","758.1"],["22/01/2018","0","576.7322","470","758.1","758.1","758.1","758.1"],["23/01/2018","-1.24","569.581","25373","775","740","773","748.7"],["24/01/2018","-1.5","561.0605","29716","775","716.9","748.7","737.5"],["25/01/2018","-1.17","554.518","10540","749.9","722.4","749.9","728.9"],["28/01/2018","1.67","563.7992","13058","794","728.9","794","741.1"],["29/01/2018","-2.43","550.1056","7824","749.9","714.8","749.9","723.1"],["30/01/2018","-1.12","543.9434","9623","720.9","707.5","723.1","715"],["31/01/2018","1.24","550.7142","10112","740","713.2","740","723.9"],["01/02/2018","0.28","552.2357","80926","735","700","735","725.9"],["04/02/2018","2.11","563.8753","11422","799.8","723","765","741.2"],["05/02/2018","-1.08","557.7892","8798","733.2","733.1","741.2","733.2"],["06/02/2018","1.94","568.592","3744","747.4","733.2","733.2","747.4"],["07/02/2018","0","568.592","0","747.4","747.4","747.4","747.4"],["08/02/2018","-7.2","527.6631","106561","750","689.9","750","693.6"],["11/02/2018","0.3","529.2607","103","735","734.9","735","695.7"],["12/02/2018","1.65","538.0095","27205","720","702.7","720","707.2"],["13/02/2018","-0.24","536.7162","40261","734.9","690","720","705.5"],["14/02/2018","3.18","553.7572","19332","735","716.4","735","727.9"],["15/02/2018","-1.11","547.595","6860","735","699.1","735","719.8"],["18/02/2018","0.19","548.6601","9895","727.9","714.6","727.9","721.2"],["19/02/2018","0.1","549.1926","110","734.9","734.9","734.9","721.9"],["20/02/2018","0","549.1926","116","721.9","721.9","721.9","721.9"],["21/02/2018","-0.28","547.6711","283","708","708","721.9","719.9"],["22/02/2018","0.9","552.6161","5717","727","722","719.9","726.4"],["25/02/2018","2.46","566.2337","142670","779","725.5","735","744.3"],["26/02/2018","2.94","582.8943","129753","819","759.1","744.3","766.2"],["27/02/2018","2.82","599.3267","34877","817","778.9","817","787.8"],["28/02/2018","1.55","608.608","13264","848","793","848","800"],["04/03/2018","1.03","614.8462","2029","849.9","808","849.9","808.2"],["05/03/2018","-3.45","593.621","15091","808.2","770","808.2","780.3"],["06/03/2018","0.4","595.9794","1974","830","783","830","783.4"],["07/03/2018","-0.18","594.9143","263","785","772.7","785","782"],["08/03/2018","0.01","594.9904","8","799.9","799.9","799.9","782.1"],["11/03/2018","6.11","631.3547","2075","829.9","829.9","829.9","829.9"],["12/03/2018","-0.33","629.3007","24933","829.9","811","829.9","827.2"],["13/03/2018","-3.05","610.1295","69542","811","795","810.7","802"],["14/03/2018","-0.24","608.6841","44563","805.1","783","802","800.1"],["15/03/2018","0.5","611.7271","4334","808.2","800","800.1","804.1"],["18/03/2018","-0.02","611.575","43021","820","780","804.1","803.9"],["19/03/2018","0.51","614.6941","47012","830","787.8","803.9","808"],["20/03/2018","-0.63","610.8142","16932","807.5","793","808","802.9"],["21/03/2018","-0.96","604.9564","10616","796.4","794.8","802.9","795.2"],["22/03/2018","-1.91","593.3928","47272","800","770","795.2","780"],["25/03/2018","0","593.3928","133","780","780","780","780"],["26/03/2018","-1.74","583.0465","24140","800","740.1","780","766.4"],["27/03/2018","-0.64","579.3187","6610","761.5","761.5","766.4","761.5"],["28/03/2018","-2.53","564.6361","87186","771.5","702.2","761.5","742.2"],["29/03/2018","2.02","576.0475","27207","782.3","749.5","742.2","757.2"],["01/04/2018","0.67","579.9273","21854","765","757.2","757.2","762.3"],["02/04/2018","0.35","581.9814","3412","765","765","762.3","765"],["03/04/2018","0","581.9814","8","765","765","765","765"],["04/04/2018","1.95","593.3167","2488","819","779.7","819","779.9"],["08/04/2018","0.41","595.7512","11628","789.9","776","779.9","783.1"],["09/04/2018","0.13","596.5119","19013","786","776","783.1","784.1"],["10/04/2018","-1.11","589.8933","12732","776","775","784.1","775.4"],["11/04/2018","0","589.8933","0","775.4","775.4","775.4","775.4"],["12/04/2018","-2.37","575.8953","36854","779","744.9","775.4","757"],["15/04/2018","0","575.8953","136","757","757","757","757"],["16/04/2018","0","575.8953","68","757","757","757","757"],["17/04/2018","-1.36","568.0595","8228","746.7","746.6","757","746.7"],["22/04/2018","0","568.0595","0","746.7","746.7","746.7","746.7"],["23/04/2018","-0.16","567.1466","2244","745.5","745.5","746.7","745.5"],["24/04/2018","0","567.1466","7455","745.5","745.5","745.5","745.5"],["25/04/2018","-3.72","546.0735","53854","731","712","745.5","717.8"],["26/04/2018","-1.04","540.3678","5271","712","697.8","717.8","710.3"],["29/04/2018","-2.55","526.5981","27943","712","680.1","710.3","692.2"],["30/04/2018","1.96","536.9444","36622","718.5","692","692.2","705.8"],["01/05/2018","-0.1","536.4119","2475","729.8","705","705.8","705.1"],["02/05/2018","0.55","539.3788","4998","709","709","705.1","709"],["03/05/2018","-0.56","536.3358","16765","729.5","705","709","705"],["06/05/2018","2.68","550.7142","4365","729.9","718","705","723.9"],["07/05/2018","-0.62","547.2907","10229","719.4","719.3","723.9","719.4"],["08/05/2018","-0.18","546.3018","500","714.1","714.1","719.4","718.1"],["09/05/2018","0","546.3018","0","718.1","718.1","718.1","718.1"],["10/05/2018","0","546.3018","0","718.1","718.1","718.1","718.1"],["13/05/2018","0","546.3018","0","718.1","718.1","718.1","718.1"],["14/05/2018","0.26","547.7472","15833","729.8","694.7","718.1","720"],["15/05/2018","-0.01","547.6711","14692","729.8","717","720","719.9"],["16/05/2018","0","547.6711","0","719.9","719.9","719.9","719.9"],["17/05/2018","0","547.6711","0","719.9","719.9","719.9","719.9"],["21/05/2018","0","547.6711","0","719.9","719.9","719.9","719.9"],["22/05/2018","-0.85","543.0305","35963","720","699","719.9","713.8"],["23/05/2018","-1.53","534.7382","14649","713.7","700","713.8","702.9"],["24/05/2018","0.1","535.2707","10998","710.1","700","702.9","703.6"],["27/05/2018","0.51","538.0095","43047","720.3","700","703.6","707.2"],["28/05/2018","-0.38","535.9554","13168","715.1","695","715.1","704.5"],["29/05/2018","-0.2","534.8904","11376","745","700","745","703.1"],["30/05/2018","-0.3","533.2928","13101","745","696.8","745","701"],["31/05/2018","1.03","538.7702","3336","745","705","745","708.2"],["03/06/2018","1.67","547.7472","9771","771","720","708.2","720"],["04/06/2018","-1.74","538.2377","4117","770","700","770","707.5"],["05/06/2018","-0.9","533.3688","28049","705","688.5","705","701.1"],["06/06/2018","-2.44","520.3598","12373","706.4","680.1","706.4","684"],["07/06/2018","3.26","537.3248","14338","706.3","706.3","706.3","706.3"],["10/06/2018","0","537.3248","14","706.4","706.4","706.4","706.3"],["11/06/2018","0.01","537.4009","233","741.1","706.3","706.3","706.4"],["12/06/2018","-1.78","527.8153","12440","769","690","706.4","693.8"],["13/06/2018","0","527.8153","4093","693.8","693.8","693.8","693.8"],["14/06/2018","1.59","536.1836","3263","704.8","704.8","693.8","704.8"],["17/06/2018","0","536.1836","3136","704.8","704.8","704.8","704.8"],["18/06/2018","-1.42","528.576","196980","729","681.6","704.8","694.8"],["19/06/2018","-1.87","518.6862","87790","700","666.1","700","681.8"],["20/06/2018","2.99","534.2057","18053","709.9","682","682","702.2"],["21/06/2018","1.62","542.8783","52357","729.7","680.2","702.2","713.6"],["24/06/2018","-0.35","540.9764","11527","712.6","710.7","713.6","711.1"],["25/06/2018","-0.84","536.4119","9787","705.2","705.1","711.1","705.1"],["26/06/2018","-2.34","523.8593","16843","691","680","691","688.6"],["27/06/2018","0.26","525.2287","21265","691","685.2","688.6","690.4"],["28/06/2018","1.39","532.532","3892","700","700","700","700"],["01/07/2018","-3.57","513.513","2795","675","675","700","675"],["02/07/2018","-2.73","499.515","5450","656.6","656.4","675","656.6"],["03/07/2018","1.05","504.7643","19276","666.6","656.6","656.6","663.5"],["04/07/2018","-0.15","504.0035","83","641","641","663.5","662.5"],["05/07/2018","1.42","511.1546","3225","671.9","671.9","662.5","671.9"],["08/07/2018","-1.35","504.2317","787","650.1","650.1","671.9","662.8"],["09/07/2018","-1.92","494.5701","2555","650.2","650","650","650.1"],["10/07/2018","1.32","501.1126","5915","672","650.1","650.1","658.7"],["11/07/2018","4.84","525.3809","6878","692.7","658.7","658.7","690.6"],["12/07/2018","1.35","532.4559","9456","699.9","699.9","699.9","699.9"],["15/07/2018","0","532.4559","0","699.9","699.9","699.9","699.9"],["16/07/2018","-1.61","523.8593","7616","688.6","688.6","699.9","688.6"],["17/07/2018","-1.84","514.1977","55415","683.3","654.4","688.6","675.9"],["18/07/2018","0","514.1977","41","675.9","675.9","675.9","675.9"],["19/07/2018","0","514.1977","0","675.9","675.9","675.9","675.9"],["23/07/2018","-3.68","495.2548","6679","651","651","675.9","651"],["24/07/2018","4.67","518.3819","17171","699.7","651","651","681.4"],["25/07/2018","1.78","527.5871","20457","699.8","686.9","681.4","693.5"],["26/07/2018","-2.42","514.8063","16849","698.6","670","698.6","676.7"],["29/07/2018","-0.43","512.6001","8213","674","661.9","676.7","673.8"],["30/07/2018","11.1","569.5049","803183","780","719","673.8","748.6"],["31/07/2018","4.72","596.3598","620200","810","768.8","810","783.9"],["01/08/2018","-2.82","579.547","80375","791.7","727.6","783.9","761.8"],["02/08/2018","2.78","595.6751","27882","792","761.8","761.8","783"],["05/08/2018","-5.33","563.9514","122015","776.1","725","783","741.3"],["06/08/2018","0.32","565.7772","31605","788","713","713","743.7"],["07/08/2018","-3","548.8123","72590","747.8","700","743.7","721.4"],["08/08/2018","-2.27","536.3358","2425","705","705","721.4","705"],["09/08/2018","-2.26","524.2397","140704","734.7","676.7","705","689.1"],["12/08/2018","-0.62","520.9684","59728","726","660.2","726","684.8"],["13/08/2018","0.18","521.8814","63952","703","667","703","686"],["14/08/2018","-1.36","514.8063","5271","680","675","686","676.7"],["15/08/2018","-0.04","514.5781","13528","677.5","675.9","676.7","676.4"],["16/08/2018","1.4","521.8053","37925","696","680","676.4","685.9"],["19/08/2018","-0.01","521.7292","12990","688.1","683.2","685.9","685.8"],["20/08/2018","-1.27","515.1106","37880","699","660","685.8","677.1"],["21/08/2018","2.76","529.3368","5573","699","694","699","695.8"],["22/08/2018","4.76","554.518","145022","755","697","697","728.9"],["23/08/2018","1.3","561.7452","122057","750","728.9","728.9","738.4"],["26/08/2018","-1.77","551.7792","22266","745.6","707.1","735","725.3"],["27/08/2018","1.54","560.2997","23363","755","730.5","755","736.5"],["28/08/2018","-0.07","559.9194","11040","736","736","736.5","736"],["29/08/2018","-0.05","559.6151","26901","744.3","719.5","736","735.6"],["30/08/2018","-1.14","553.2247","20361","735","724","735.6","727.2"],["02/09/2018","0.69","557.0285","28981","736.4","721.1","727.2","732.2"],["03/09/2018","-1.13","550.7142","13486","725.2","716.8","732.2","723.9"],["04/09/2018","-1.23","543.9434","6113","715","715","723.9","715"],["05/09/2018","0","543.9434","0","715","715","715","715"],["06/09/2018","-0.49","541.2807","42348","726","686.4","686.4","711.5"],["12/09/2018","-1.91","530.9344","18125","720","671","711.5","697.9"],["13/09/2018","3.12","547.519","51610","734.5","697.9","697.9","719.7"],["16/09/2018","0","547.519","72","719.7","719.7","719.7","719.7"],["17/09/2018","-1.07","541.6611","34419","719.7","701","719.7","712"],["20/09/2018","1.56","550.1056","42837","727","716","712","723.1"],["25/09/2018","1.29","557.1806","20441","754.9","722.6","723.1","732.4"],["26/09/2018","-0.89","552.2357","2896","725.9","725.9","732.4","725.9"],["27/09/2018","0.45","554.7462","55993","740","709.2","725.9","729.2"],["02/10/2018","3.54","574.3738","3775","755","755","729.2","755"],["03/10/2018","-5.51","542.7262","65690","755","701","755","713.4"],["04/10/2018","-1.3","535.6511","27615","707.9","698","713.4","704.1"],["07/10/2018","-0.72","531.7712","21131","704.9","690.1","704.1","699"],["08/10/2018","-1.5","523.7833","46448","699.3","676.5","699","688.5"],["09/10/2018","1.96","534.0535","3510","702","702","688.5","702"],["10/10/2018","1.42","541.6611","3560","712","712","702","712"],["11/10/2018","-0.96","536.488","44951","728.5","680","712","705.2"],["14/10/2018","0.45","538.9224","3209","710","705.2","705.2","708.4"],["15/10/2018","0.85","543.4869","5208","715","712","708.4","714.4"],["16/10/2018","-0.83","538.9985","29405","725","702.9","714.4","708.5"],["17/10/2018","-0.13","538.3138","7416","708.5","687.3","708.5","707.6"],["18/10/2018","2.08","549.4969","1377","728.6","728.6","707.6","722.3"],["21/10/2018","-1.48","541.3568","9962","711.6","711.5","722.3","711.6"],["22/10/2018","0.14","542.1176","4383","725","699.7","711.6","712.6"],["23/10/2018","-2.15","530.4779","56058","715","678.7","712.6","697.3"],["24/10/2018","-0.39","528.4239","12488","700","690","697.3","694.6"],["25/10/2018","-1.63","519.8273","30538","697.9","680.7","694.6","683.3"],["28/10/2018","4.77","544.6281","56030","719","680","683.3","715.9"],["29/10/2018","0.28","546.1496","14975","720.9","710.7","715.9","717.9"],["31/10/2018","-0.14","545.3888","72600","724","696","717.9","716.9"],["01/11/2018","-2.85","529.8693","61390","705.2","681.2","681.2","696.5"],["04/11/2018","0.92","534.7382","2924","748","700","748","702.9"],["05/11/2018","1.02","540.2157","4609","731","710","731","710.1"],["06/11/2018","0","540.2157","689","710.1","710.1","710.1","710.1"],["07/11/2018","-0.55","537.2487","763","700","700","710.1","706.2"],["08/11/2018","-1.26","530.4779","3340","700","681.3","706.2","697.3"],["11/11/2018","-0.49","527.8914","11810","693.9","693.9","697.3","693.9"],["12/11/2018","1.51","535.8793","2388","705","700","693.9","704.4"],["13/11/2018","-1.9","525.6852","32237","699.7","685","704.4","691"],["14/11/2018","-0.2","524.6201","183","676","676","691","689.6"],["15/11/2018","-0.25","523.3268","24062","709.5","680.2","689.6","687.9"],["18/11/2018","-0.2","522.2617","13394","727","684.4","687.9","686.5"],["19/11/2018","-25.13","391.0306","430110","680.5","500","686.5","514"],["20/11/2018","-7.98","359.8395","337114","540","449.1","500","473"],["21/11/2018","7.02","385.0967","35321","589","490","589","506.2"],["22/11/2018","8.63","418.3419","12995","570","549.9","570","549.9"],["25/11/2018","0.02","418.418","61","552","552","552","550"],["26/11/2018","-0.4","416.7443","31457","578","536","578","547.8"],["27/11/2018","0","416.7443","55","547.8","547.8","547.8","547.8"],["28/11/2018","-0.15","416.1357","33792","558","529.2","558","547"],["29/11/2018","3.2","429.449","44798","576","546.3","547","564.5"],["02/12/2018","2.14","438.6542","41594","585","570","576","576.6"],["03/12/2018","1.28","444.2838","15995","585","570","576.6","584"],["04/12/2018","-3.61","428.2318","70535","575.3","560","584","562.9"],["05/12/2018","-1.97","419.7874","2643","560","545.3","562.9","551.8"],["06/12/2018","-2.07","411.1147","16779","546.9","533.3","551.8","540.4"],["09/12/2018","0.13","411.6472","24924","551.6","529","540.4","541.1"],["10/12/2018","1.61","418.2658","2210","551.5","535","551.5","549.8"],["11/12/2018","1.47","424.428","11716","562","551.6","549.8","557.9"],["12/12/2018","0","424.428","497","557.9","557.9","557.9","557.9"],["13/12/2018","-3.26","410.5822","12252","560","532","560","539.7"],["16/12/2018","0","410.5822","0","539.7","539.7","539.7","539.7"],["17/12/2018","3.59","425.3409","7229","565","518","539.7","559.1"],["18/12/2018","0","425.3409","67","559.1","559.1","559.1","559.1"],["19/12/2018","-0.07","425.0366","49","542","542","559.1","558.7"],["20/12/2018","0","425.0366","0","558.7","558.7","558.7","558.7"],["23/12/2018","0","425.0366","0","558.7","558.7","558.7","558.7"],["24/12/2018","-0.16","424.3519","209","550","550","550","557.8"],["25/12/2018","-4.45","405.4851","26697","554","529","557.8","533"],["26/12/2018","0","405.4851","21379","533","533","533","533"],["27/12/2018","0","405.4851","197","533","533","533","533"],["30/12/2018","-4.73","386.3139","31757","530","502","533","507.8"],["31/12/2018","-1.91","378.9346","62204","530","487.4","530","498.1"],["01/01/2019","-0.22","378.0977","3285","539","482.6","539","497"],["02/01/2019","19.2","450.6742","2494","594.9","539.9","539.9","592.4"],["03/01/2019","43.6","647.1785","3223157","975","592","592","850.7"],["06/01/2019","-1.06","640.3317","784683","880","779","850","841.7"],["07/01/2019","-4.78","609.7491","117188","878.9","770.1","878.9","801.5"],["08/01/2019","3.58","631.583","160129","854","800","854","830.2"],["09/01/2019","-1.39","622.8342","527941","887","812","887","818.7"],["10/01/2019","2.32","637.2887","328045","878.9","809","840","837.7"],["13/01/2019","1.38","646.1135","182885","871.7","837.7","837.7","849.3"],["14/01/2019","0.04","646.3417","52363","862.9","838","849.3","849.6"],["15/01/2019","-0.26","644.668","92795","878","837.7","849.6","847.4"],["16/01/2019","1.85","656.612","66723","873","845.9","873","863.1"],["17/01/2019","4.09","683.4668","340537","909.1","874.6","875","898.4"],["20/01/2019","0.45","686.5098","45065","909","892","909","902.4"],["21/01/2019","-0.85","680.652","41570","909","888.9","909","894.7"],["22/01/2019","-2.19","665.7411","32363","909","859","909","875.1"],["23/01/2019","-3.51","642.3857","171468","870","814.1","860","844.4"],["24/01/2019","2.55","658.7421","87715","869.8","831.4","844.4","865.9"],["27/01/2019","-0.64","654.5579","103623","871","843.7","871","860.4"],["28/01/2019","-2.49","638.2776","23080","842.1","834.5","860.4","839"],["29/01/2019","-3.29","617.2807","180113","841","798","839","811.4"],["30/01/2019","-0.27","615.607","14955","811.4","798","811.4","809.2"],["31/01/2019","2.06","628.3117","4757","851.9","825.9","851.9","825.9"],["03/02/2019","-5.51","593.6971","74607","855","779.8","855","780.4"],["04/02/2019","-3.9","570.57","25576","839.5","741.1","839.5","750"],["05/02/2019","-8.52","521.9574","113440","785","650.2","750","686.1"],["06/02/2019","5.9","552.7682","127438","749.9","670","686.1","726.6"],["07/02/2019","-0.88","547.8994","93588","726.6","686.4","726.6","720.2"],["10/02/2019","1.76","557.561","20873","748","720.2","720.2","732.9"],["11/02/2019","4.2","580.9924","45142","766.9","736.7","732.9","763.7"],["12/02/2019","1.02","586.9263","35304","788","763","763.7","771.5"],["13/02/2019","2.14","599.4789","2758","788","788","771.5","788"],["14/02/2019","-4.87","570.2657","56581","788","730","788","749.6"],["17/02/2019","-0.47","567.603","29507","765.7","731","749.6","746.1"],["18/02/2019","0","567.603","224","746.1","746.1","746.1","746.1"],["19/02/2019","0.35","569.581","9179","758.6","746.1","746.1","748.7"],["20/02/2019","0.93","574.9063","12863","777.5","749","748.7","755.7"],["21/02/2019","0.38","577.1125","29638","779","711","755.7","758.6"],["24/02/2019","0","577.1125","76","758.6","758.6","758.6","758.6"],["25/02/2019","-3.19","558.7021","39040","748.5","714.2","758.6","734.4"],["26/02/2019","-1.16","552.2357","23220","741","683","714.2","725.9"],["27/02/2019","-4.67","526.4459","7190","692","692","725.9","692"],["28/02/2019","4.64","550.8663","12672","724.9","719.2","692","724.1"],["03/03/2019","1.77","560.604","19329","750","713.2","724.1","736.9"],["04/03/2019","0","560.604","486","736.9","736.9","736.9","736.9"],["05/03/2019","3.99","582.9704","123517","779","735","736.9","766.3"],["06/03/2019","2.7","598.7181","27205","789","775","766.3","787"],["07/03/2019","-1.7","588.5239","50851","799","748.8","787","773.6"],["10/03/2019","-2.15","575.8953","4239","758.1","755.9","773.6","757"],["11/03/2019","-0.2","574.7542","13992","761","750","757","755.5"],["12/03/2019","-0.49","571.9394","42513","762","740","755.5","751.8"],["13/03/2019","-3.17","553.8333","64684","762","720","751.8","728"],["14/03/2019","2.49","567.603","11251","762","739.8","762","746.1"],["17/03/2019","0","567.603","500","746.1","746.1","746.1","746.1"],["18/03/2019","-2.69","552.3118","45926","746.1","715","746.1","726"],["19/03/2019","-1.87","541.9654","65675","744.9","702.1","726","712.4"],["20/03/2019","-0.14","541.2047","9034","745","710.7","745","711.4"],["24/03/2019","0.27","542.6501","212","729.5","729.5","729.5","713.3"],["25/03/2019","-1.09","536.7162","9714","716.1","705.4","716.1","705.5"],["26/03/2019","-1.86","526.7502","26652","700.1","681.1","705.5","692.4"],["27/03/2019","-0.09","526.2938","32376","714.9","691.6","714.9","691.8"],["28/03/2019","-2.46","513.3608","68192","691.8","659","691.8","674.8"],["31/03/2019","2.4","525.6852","5044","691","691","691","691"],["01/04/2019","2.33","537.9334","43535","720","688.9","691","707.1"],["02/04/2019","-0.96","532.7602","67893","740","669.9","707.1","700.3"],["03/04/2019","-3.06","516.48","41183","704.9","669.9","700.3","678.9"],["04/04/2019","7.31","554.2137","11256","739.4","726","678.9","728.5"],["07/04/2019","-1.19","547.595","11451","719.8","719.7","728.5","719.8"],["08/04/2019","-8.74","499.7432","187862","700","650","719.8","656.9"],["10/04/2019","-0.05","499.515","18219","700","650","700","656.6"],["11/04/2019","1.37","506.3619","28502","700","657.9","700","665.6"],["14/04/2019","-2.33","494.5701","41337","689.1","646.5","665.6","650.1"],["15/04/2019","-1.25","488.4079","6979","642","642","650.1","642"],["16/04/2019","2.21","499.2107","497","700","700","700","656.2"],["17/04/2019","-3.03","484.0716","16303","656.2","630.1","656.2","636.3"],["18/04/2019","-3.71","466.1177","24038","626.1","602.4","636.3","612.7"],["21/04/2019","-0.41","464.2158","8817","643","610.1","643","610.2"],["22/04/2019","2.36","475.1707","6958","643","611.6","643","624.6"],["23/04/2019","-1.73","466.9545","21030","618","610","624.6","613.8"],["24/04/2019","-0.68","463.7593","32677","613.8","601.1","613.8","609.6"],["28/04/2019","0.52","466.1937","46107","643","602","609.6","612.8"],["29/04/2019","2.58","478.2137","7367","643","611","643","628.6"],["30/04/2019","1.3","484.452","13557","642.9","630","630","636.8"],["01/05/2019","-1.01","479.5831","6790","643","630.4","643","630.4"],["02/05/2019","2","489.1687","6919","643","643","643","643"],["05/05/2019","-1.52","481.7132","838","620.5","620.5","643","633.2"],["06/05/2019","0","481.7132","171","633.2","633.2","633.2","633.2"],["07/05/2019","-2.18","471.2147","189650","644.7","610","633.2","619.4"],["12/05/2019","0.79","474.9425","387","644.7","644.7","644.7","624.3"],["13/05/2019","0.05","475.1707","32","644.7","644.7","644.7","624.6"],["14/05/2019","0.1","475.6272","7721","635.4","624","624.6","625.2"],["15/05/2019","1.82","484.2998","11108","645","633.1","644.7","636.6"],["16/05/2019","-0.97","479.5831","21989","642","628.9","636.6","630.4"],["19/05/2019","0","479.5831","195","630.4","630.4","630.4","630.4"],["20/05/2019","-1.03","474.6382","4124","624.1","623.7","630.4","623.9"],["21/05/2019","-0.46","472.432","21979","629","610","623.9","621"],["22/05/2019","0.23","473.497","663","625","625","625","622.4"],["23/05/2019","0","473.497","261","622.4","622.4","622.4","622.4"],["26/05/2019","0.42","475.475","6900","625","622.4","622.4","625"],["27/05/2019","-0.62","472.508","3130","625","620","625","621.1"],["28/05/2019","0","472.508","25","623","623","621.1","621.1"],["29/05/2019","-6.05","443.9035","57634","614.2","560","621.1","583.5"],["30/05/2019","-5.11","421.2328","34585","583.5","530.1","583.5","553.7"],["02/06/2019","-4.24","403.355","483152","540.6","510","553.7","530.2"],["03/06/2019","-5.07","382.8905","61036","530.2","500","530.2","503.3"],["04/06/2019","0.32","384.1077","200661","510","500.2","503.3","504.9"],["05/06/2019","6.36","408.5281","6208","547","537","547","537"],["06/06/2019","-2.53","398.1818","1331","560","506","537","523.4"],["10/06/2019","-2.01","390.1938","35549","523.4","501.5","523.4","512.9"],["11/06/2019","-2.32","381.1408","15420","512.9","500.5","512.9","501"],["12/06/2019","0.04","381.2929","11","538","538","538","501.2"],["13/06/2019","-0.04","381.1408","716","501.2","500","501.2","501"],["16/06/2019","0","381.1408","170","501","501","501","501"],["17/06/2019","0.1","381.5211","27","536.9","536.9","536.9","501.5"],["18/06/2019","0.56","383.6513","1219","506.1","501.5","501.5","504.3"],["19/06/2019","1.33","388.7484","745","529","504.3","504.3","511"],["20/06/2019","1.21","393.4651","625","530","530","530","517.2"],["23/06/2019","0.1","393.8455","69","530","530","530","517.7"],["24/06/2019","2.34","403.0506","4487","530","529.8","530","529.8"],["25/06/2019","-5.15","382.2819","20723","530","500.1","530","502.5"],["26/06/2019","1.97","389.8134","11293","530","502.5","502.5","512.4"],["27/06/2019","3.36","402.8985","11323","530","529","530","529.6"],["30/06/2019","1.32","408.2238","6648","536.6","530","530","536.6"],["01/07/2019","-1.14","403.5832","11278","533","530","536.6","530.5"],["02/07/2019","0.9","407.2348","6006","549","527","536.9","535.3"],["03/07/2019","5.4","429.2208","88534","565.3","539.7","539.7","564.2"],["04/07/2019","-1.19","424.1237","1087","575","550.4","575","557.5"],["07/07/2019","0.04","424.2759","8065","597","557","557.5","557.7"],["08/07/2019","4.39","442.9145","23957","595","563","595","582.2"],["09/07/2019","0.34","444.436","560","589.9","589.9","589.9","584.2"],["10/07/2019","1.45","450.9025","42430","596","588","589.9","592.7"],["11/07/2019","0","450.9025","3064","592.7","592.7","592.7","592.7"],["14/07/2019","0.4","452.7283","20880","596.2","594.9","595","595.1"],["15/07/2019","0.1","453.1847","335","599","599","599","595.7"],["16/07/2019","0.02","453.2608","42","598.6","598.6","598.6","595.8"],["17/07/2019","-0.64","450.3699","325","599","570","599","592"],["18/07/2019","-2.16","440.6322","238072","600","571","592","579.2"],["21/07/2019","-7.75","406.4741","29258","541","527.3","579.2","534.3"],["22/07/2019","-6.42","380.38","215103","535","499.5","502","500"],["23/07/2019","-2.56","370.6423","109165","539.9","475.4","535","487.2"],["24/07/2019","4.64","387.8354","20227","510","490.2","510","509.8"],["25/07/2019","-3.2","375.4351","9297","502","490","500.1","493.5"],["28/07/2019","0","375.4351","69","493.5","493.5","493.5","493.5"],["29/07/2019","0.75","378.2499","23492","513.8","495","493.5","497.2"],["30/07/2019","2.27","386.8465","42353","530","498","530","508.5"],["31/07/2019","5.45","407.9195","35955","543.2","530","530","536.2"],["01/08/2019","1.72","414.9185","23490","553","536","536.2","545.4"],["04/08/2019","-0.04","414.7664","1210","545.4","545","545.4","545.2"],["05/08/2019","0.06","414.9946","39","560","560","560","545.5"],["06/08/2019","-2.31","405.409","61323","560","522","560","532.9"],["07/08/2019","2.1","413.9295","5734","555","544","555","544.1"],["08/08/2019","0.68","416.7443","487","559.9","559.9","559.9","547.8"],["12/08/2019","0.27","417.8855","258","559.9","559.9","559.9","549.3"],["13/08/2019","0","417.8855","66","549.3","549.3","549.3","549.3"],["14/08/2019","-6.7","389.8895","15087","527","500","500","512.5"],["15/08/2019","0.66","392.4761","213","544.9","544.9","544.9","515.9"],["18/08/2019","0.12","392.9325","28","559","559","559","516.5"],["19/08/2019","0.06","393.1608","17","559","559","559","516.8"],["20/08/2019","0.31","394.378","99","550","550","550","518.4"],["21/08/2019","2.8","405.409","4370","548","520.1","548","532.9"],["22/08/2019","1.75","412.4841","1106","550","550","550","542.2"],["25/08/2019","-3.45","398.2579","10737","540","510.1","540","523.5"],["26/08/2019","-0.5","396.2799","25883","540","516","540","520.9"],["27/08/2019","0.35","397.6493","674","535","526.1","535","522.7"],["28/08/2019","-3.39","384.1838","13671","522.7","505","522.7","505"],["29/08/2019","0.81","387.3029","318","530","530","530","509.1"],["01/09/2019","-1.39","381.9015","34395","548.9","495","509.1","502"],["02/09/2019","-0.08","381.5972","7931","547","500","502","501.6"],["03/09/2019","0.64","384.0316","26762","546.6","500","501.6","504.8"],["04/09/2019","0.02","384.1077","54802","535.7","504.7","535.7","504.9"],["05/09/2019","-0.18","383.423","19970","528.6","498","528.6","504"],["08/09/2019","0.12","383.8795","43","535","535","535","504.6"],["09/09/2019","0.63","386.3139","401","521","521","521","507.8"],["10/09/2019","0.06","386.5422","184","533.1","507.8","507.8","508.1"],["11/09/2019","-4.41","369.5011","82201","533","476.3","508.1","485.7"],["12/09/2019","0.12","369.9576","245","509.8","485.7","485.7","486.3"],["15/09/2019","2.67","379.8475","43306","510","490","498","499.3"],["16/09/2019","1.96","387.3029","5294","530","495","530","509.1"],["18/09/2019","0.1","387.6833","53","530","530","530","509.6"],["19/09/2019","-0.39","386.1618","23908","530","507","530","507.6"],["22/09/2019","0.08","386.4661","37","530","530","530","508"],["23/09/2019","-0.08","386.1618","17356","533.1","498","533.1","507.6"],["24/09/2019","-1.75","379.391","44431","533.1","495","533.1","498.7"],["25/09/2019","1.66","385.7053","47543","533.1","499.1","533.1","507"],["26/09/2019","1.54","391.6392","4648","533.1","500","533.1","514.8"],["02/10/2019","1.26","396.5842","16609","524.7","516.3","524.7","521.3"],["03/10/2019","-1.06","392.4","10981","550","513","550","515.8"],["06/10/2019","0.02","392.4761","2497","536.5","514.1","536.5","515.9"],["07/10/2019","0.02","392.5522","1254","519.5","513.1","513.1","516"],["10/10/2019","3.29","405.4851","5852","533","533","533","533"],["15/10/2019","-0.02","405.409","90","534","530.3","534","532.9"],["16/10/2019","-0.08","405.1047","18733","533","522","532.9","532.5"],["17/10/2019","0.19","405.8655","3206","533.5","533.5","533.5","533.5"],["22/10/2019","-2.02","397.6493","66532","533.5","521","533.5","522.7"],["23/10/2019","-0.63","395.1387","37135","533","518","533","519.4"],["24/10/2019","0.6","397.4971","215","550","550","550","522.5"],["27/10/2019","1.4","403.0506","8350","530","529.1","529.1","529.8"],["28/10/2019","1.06","407.3109","4840","540","529.8","540","535.4"],["29/10/2019","0.26","408.376","2072","541.7","535","535","536.8"],["30/10/2019","0.17","409.0607","143","550","550","550","537.7"],["31/10/2019","-0.5","407.0066","2392","550","535","550","535"],["03/11/2019","0.43","408.7563","110","580","580","580","537.3"],["04/11/2019","-7.69","377.337","142949","560","445","520","496"],["05/11/2019","-0.16","376.7284","166","496","487","496","495.2"],["06/11/2019","-2.04","369.0447","8823","489","482.3","495.2","485.1"],["07/11/2019","-0.7","366.4581","6927","482","481","485.1","481.7"],["10/11/2019","0.17","367.0667","9602","483.1","481.9","481.7","482.5"],["11/11/2019","1.08","371.0227","11023","490","485.3","482.5","487.7"],["12/11/2019","-0.29","369.9576","1575","486.1","486.1","487.7","486.3"],["13/11/2019","0","369.9576","2096","486.3","486.3","486.3","486.3"],["14/11/2019","-0.14","369.4251","537","484","484","486.3","485.6"],["17/11/2019","1.44","374.7504","8088","495.7","480.8","485.6","492.6"],["18/11/2019","0","374.7504","261","492.6","492.6","492.6","492.6"],["19/11/2019","0.87","378.0216","4939","498.9","494","492.6","496.9"],["20/11/2019","-0.32","376.8044","272","486","486","496.9","495.3"],["21/11/2019","-0.36","375.4351","216","480.8","480.8","495.3","493.5"],["24/11/2019","0","375.4351","39","493.5","493.5","493.5","493.5"],["25/11/2019","0.51","377.337","8700","497.9","495","497.9","496"],["26/11/2019","0.58","379.5432","4265","499","485","496","498.9"],["27/11/2019","-0.3","378.402","309","489.8","489.8","498.9","497.4"],["28/11/2019","0.26","379.391","3356","498.8","497.4","497.4","498.7"],["01/12/2019","0.06","379.6192","6158","499","499","499","499"],["02/12/2019","0","379.6192","120","499","499","499","499"],["03/12/2019","0","379.6192","180","499","499","499","499"],["04/12/2019","-0.18","378.9346","1813","498","498","499","498.1"],["05/12/2019","-0.78","375.9676","9192","499","470","498.1","494.2"],["08/12/2019","-4.78","358.0137","7750","494.2","470.1","494.2","470.6"],["09/12/2019","-0.11","357.6333","93441","483","470","470.6","470.1"],["10/12/2019","-2.36","349.1888","72055","486","446.6","470.1","459"],["11/12/2019","6.54","372.0116","42966","500","451","451","489"],["12/12/2019","-3.33","359.6113","29431","535","468.1","489","472.7"],["15/12/2019","1.97","366.6863","3605","482","482","472.7","482"],["16/12/2019","-1.99","359.383","5697","490","471.5","490","472.4"],["17/12/2019","0.36","360.6763","432","480","480","480","474.1"],["18/12/2019","1.01","364.328","7457","490","478.9","490","478.9"],["19/12/2019","0.67","366.7624","4354","485","474","478.9","482.1"],["22/12/2019","0.81","369.7294","42223","486","482.7","482.1","486"],["23/12/2019","4.03","384.6403","34544","535","504","486","505.6"],["24/12/2019","-0.89","381.2168","21917","530","491","505.6","501.1"],["25/12/2019","5.05","400.4641","2106","526.4","526.4","501.1","526.4"],["26/12/2019","-0.66","397.8014","3195","522.9","522.9","526.4","522.9"],["29/12/2019","-2.7","387.0747","46587","510","497","522.9","508.8"],["30/12/2019","-4.32","370.338","93180","508.8","486","508.8","486.8"],["31/12/2019","1.29","375.1308","32815","521.9","463","463","493.1"],["01/01/2020","0","375.1308","5794","493.1","493.1","493.1","493.1"],["02/01/2020","17.83","442.0016","153390","581","500","493.1","581"],["05/01/2020","-0.75","438.7","67703","470","437","470","438.7"],["06/01/2020","0","438.7","28691","438.7","438.7","438.7","438.7"],["07/01/2020","-5.06","416.5","52285","430.1","411","438.7","416.5"],["08/01/2020","-1.37","410.8","25948","416.4","405","416.5","410.8"],["09/01/2020","-3.41","396.8","59028","398","380","410.8","396.8"],["12/01/2020","-2.9","385.3","39262","390","383.4","383.4","385.3"],["13/01/2020","2.15","393.6","13996","393.6","393.6","385.3","393.6"],["14/01/2020","4.75","412.3","98741","419","399","399","412.3"],["15/01/2020","-21.76","322.6","2281920","395","320.2","388","322.6"],["16/01/2020","0.31","323.6","133140","327","317.3","325.8","323.6"],["19/01/2020","0.12","324","200949","327","318.2","327","324"],["20/01/2020","-0.37","322.8","79893","341.1","322","325","322.8"],["21/01/2020","2.32","330.3","123707","331.9","319.2","324","330.3"],["22/01/2020","-0.06","330.1","155038","333","328.2","331.9","330.1"],["23/01/2020","-2.09","323.2","132513","332.9","323","332.9","323.2"],["26/01/2020","-0.31","322.2","121706","333","318.1","333","322.2"],["27/01/2020","-2.82","313.1","5015","322.2","306.3","322.2","313.1"],["28/01/2020","3.03","322.6","347286","327","314","315.7","322.6"],["29/01/2020","0.19","323.2","191949","324","318.7","324","323.2"],["30/01/2020","-1.21","319.3","28681","323.2","315.2","323.2","319.3"],["02/02/2020","-2.16","312.4","17765","319.3","311.5","319.3","312.4"],["03/02/2020","-0.54","310.7","82031","319.9","309","319.9","310.7"],["04/02/2020","-0.23","310","25090","311.1","306.8","310.7","310"],["05/02/2020","0.19","310.6","49753","323","305.3","323","310.6"],["06/02/2020","-3.41","300","84600","313","300","313","300"],["09/02/2020","0.47","301.4","61981","306","299.8","306","301.4"],["10/02/2020","-0.17","300.9","7329","311","290.1","311","300.9"],["11/02/2020","0.2","301.5","8909","306","293.3","301","301.5"],["12/02/2020","1.16","305","100777","305","303.9","303.9","305"],["13/02/2020","1.61","309.9","15576","309.9","309.9","309.9","309.9"],["16/02/2020","0.45","311.3","29209","314.9","310","314.9","311.3"],["17/02/2020","-0.71","309.1","34043","314.9","308","314.9","309.1"],["18/02/2020","-0.16","308.6","14016","310","306.8","309.1","308.6"],["19/02/2020","0.42","309.9","28093","321.5","308","321.5","309.9"],["20/02/2020","0.58","311.7","2996","316.5","310","316.5","311.7"],["23/02/2020","-2.09","305.2","48433","309.9","295","309.9","305.2"],["24/02/2020","-2.13","298.7","24046","305.2","292.9","305.2","298.7"],["25/02/2020","2.24","305.4","16231","315.9","300.9","315.9","305.4"],["26/02/2020","0","305.4","174","305.4","305.4","305.4","305.4"],["27/02/2020","0","305.4","0","305.4","305.4","305.4","305.4"],["01/03/2020","0","305.4","95","305.4","305.4","305.4","305.4"],["03/03/2020","0.29","306.3","1068","307","307","307","306.3"],["04/03/2020","0.75","308.6","159069","318.9","300.2","314.9","308.6"],["05/03/2020","-7.26","286.2","109513","315.8","279.9","315.8","286.2"],["08/03/2020","-4.68","272.8","29750","275","269","275","272.8"],["09/03/2020","-7.07","253.5","6674","272.8","224.1","272.8","253.5"],["11/03/2020","0","253.5","119","253.5","253.5","253.5","253.5"],["12/03/2020","0","253.5","2543","253.5","253.5","253.5","253.5"],["15/03/2020","-1.85","248.8","3839","248.8","248.8","253.5","248.8"],["16/03/2020","-14.11","213.7","13415","248.8","198.9","248.8","213.7"],["17/03/2020","0.09","213.9","7002","214","213.7","213.7","213.9"],["18/03/2020","-1.82","210","20158","210","210","210","210"],["19/03/2020","-4.9","199.7","33295","200.1","198","210","199.7"],["22/03/2020","-3.91","191.9","17410","199.6","191","199.7","191.9"],["23/03/2020","-8.55","175.5","46397","191.9","175","191.9","175.5"],["24/03/2020","-2.79","170.6","47126","179.5","166","179.5","170.6"],["25/03/2020","8.73","185.5","80722","190","177","181","185.5"],["26/03/2020","2.64","190.4","77515","199.8","187.4","188","190.4"],["29/03/2020","2.42","195","1346","195","195","195","195"],["30/03/2020","13.28","220.9","87703","298","209.9","210","220.9"],["31/03/2020","4.98","231.9","82381","240.9","229.1","240.9","231.9"],["01/04/2020","0.73","233.6","154","256.4","256.4","256.4","233.6"],["02/04/2020","4.2","243.4","3581","259.7","235","259.7","243.4"],["05/04/2020","0.58","244.8","197","259.4","259.4","259.4","244.8"],["06/04/2020","6.62","261","27367","268.9","257","268.9","261"],["07/04/2020","-2.49","254.5","67608","261.6","250","260","254.5"],["12/04/2020","2.48","260.8","18165","261","254.5","254.5","260.8"],["13/04/2020","-0.31","260","3026","264.9","260","264.9","260"],["16/04/2020","-0.38","259","18065","259.5","247","260","259"],["19/04/2020","3.47","268","4190","269.9","267","267","268"],["20/04/2020","0.07","268.2","1325","268.3","268.3","268.3","268.2"],["21/04/2020","-6.79","250","65053","251.3","250","268.2","250"],["22/04/2020","1.16","252.9","1018","259","250","259","252.9"],["23/04/2020","0","252.9","192","259","252.9","259","252.9"],["26/04/2020","7","270.6","99853","280","266.1","266.9","270.6"],["27/04/2020","7.91","292","49588","297.1","278.7","278.7","292"],["30/04/2020","2.23","298.5","8159","306","298","306","298.5"],["03/05/2020","0.07","298.7","11416","299.9","298.5","299.9","298.7"],["04/05/2020","0","298.7","122","298.7","298.7","298.7","298.7"],["05/05/2020","0","298.7","385","298.7","298.7","298.7","298.7"],["06/05/2020","-4.18","286.2","49086","298.7","283","298.7","286.2"],["07/05/2020","-1.05","283.2","14823","298","277","298","283.2"],["10/05/2020","3.92","294.3","2934","298","294.3","298","294.3"],["11/05/2020","-0.51","292.8","16512","297.1","285","297.1","292.8"],["12/05/2020","-0.96","290","2688","290","290","292.8","290"],["13/05/2020","0","290","23","290","290","290","290"],["14/05/2020","1.38","294","17990","295","290","290","294"],["17/05/2020","0","294","121","294","294","294","294"],["18/05/2020","0","294","318","294","294","294","294"],["19/05/2020","-0.34","293","3112","293","293","294","293"],["20/05/2020","0","293","2435","293","293","293","293"],["21/05/2020","0","293","70","293","293","293","293"],["24/05/2020","0.07","293.2","20916","294","285","293","293.2"],["25/05/2020","0","293.2","290","293.2","293.2","293.2","293.2"],["26/05/2020","-3.34","283.4","5964","293.2","281","293.2","283.4"],["27/05/2020","5.15","298","215977","306.8","279.4","283.4","298"],["31/05/2020","0","298","450","298","298","298","298"],["01/06/2020","-5.1","282.8","54977","291.2","281.5","298","282.8"],["02/06/2020","0.6","284.5","17546","295","273","295","284.5"],["03/06/2020","-3.06","275.8","33619","280","271.7","284.5","275.8"],["04/06/2020","0","275.8","4609","275.8","275.8","275.8","275.8"],["08/06/2020","1.63","280.3","135585","290","279","285","280.3"],["09/06/2020","2.46","287.2","1619","290","288.5","290","287.2"],["10/06/2020","21.66","349.4","3397665","384.7","284.8","287.2","349.4"],["11/06/2020","-5.41","330.5","351258","360","326","360","330.5"],["14/06/2020","13.46","375","581653","378","330.5","330.5","375"],["15/06/2020","7.49","403.1","1011055","406.9","350.1","370","403.1"],["16/06/2020","2.8","414.4","357537","425","400","422.3","414.4"],["17/06/2020","1.76","421.7","181386","425","404.9","414.4","421.7"],["18/06/2020","0","421.7","4812","421.7","421.7","421.7","421.7"],["21/06/2020","7.26","452.3","959444","457.9","429.9","435","452.3"],["22/06/2020","6.52","481.8","726860","488","455","455","481.8"],["23/06/2020","-3.99","462.6","310557","483","460","481.8","462.6"],["24/06/2020","-6.25","433.7","236311","484","430","484","433.7"],["25/06/2020","-0.05","433.5","85838","439.9","418","433.7","433.5"],["28/06/2020","-2.91","420.9","11052","433.4","413.1","433.5","420.9"],["29/06/2020","-3.25","407.2","91864","420.9","400","420.9","407.2"],["30/06/2020","3.17","420.1","71977","424","415","407.2","420.1"],["01/07/2020","4.33","438.3","166774","443.7","427","420.1","438.3"],["02/07/2020","-0.02","438.2","108835","438.3","437.6","438","438.2"],["05/07/2020","2.1","447.4","276479","450","420.1","438.2","447.4"],["06/07/2020","1.81","455.5","19556","458.9","449.1","447.4","455.5"],["07/07/2020","0.57","458.1","88749","460","446.1","455.5","458.1"],["08/07/2020","-3.21","443.4","9449","444","440","458.1","443.4"],["09/07/2020","0.09","443.8","192568","444","442","443.4","443.8"],["12/07/2020","-2.55","432.5","48469","448","430","443.8","432.5"],["13/07/2020","3.63","448.2","16897","449","445","432.5","448.2"],["14/07/2020","-0.02","448.1","17575","448.2","448","448.2","448.1"],["15/07/2020","0.47","450.2","25034","454","448.1","448.1","450.2"],["16/07/2020","0","450.2","12002","450.2","450.2","450.2","450.2"],["19/07/2020","0.33","451.7","41872","458","441","450.2","451.7"],["20/07/2020","0.2","452.6","2693","455","442","451.7","452.6"],["21/07/2020","-0.42","450.7","49609","457.9","449","452.6","450.7"],["22/07/2020","1.31","456.6","27134","457","450.1","450.7","456.6"],["23/07/2020","-0.07","456.3","167","457.9","441","457.9","456.3"],["26/07/2020","-2.24","446.1","80965","457.4","433.9","456.3","446.1"],["27/07/2020","1.86","454.4","36095","455.8","448","446.1","454.4"],["28/07/2020","0.07","454.7","60519","457","450","454.4","454.7"],["29/07/2020","9.74","499","715819","501","457.9","457.9","499"],["02/08/2020","12.34","560.6","931937","571","512","524","560.6"],["03/08/2020","1.48","568.9","782062","575.2","550","565","568.9"],["04/08/2020","5.43","599.8","468418","610","555","568.9","599.8"],["05/08/2020","2.85","616.9","373158","624.9","610","599.8","616.9"],["06/08/2020","-1.62","606.9","225103","619.9","587","616.9","606.9"],["09/08/2020","20.79","733.1","4399009","770.9","664.9","664.9","733.1"],["10/08/2020","-4.58","699.5","1316821","755.9","685.1","733.1","699.5"],["11/08/2020","-0.34","697.1","404117","699.5","673.2","699.5","697.1"],["12/08/2020","-2.77","677.8","209664","696.8","659.7","697.1","677.8"],["13/08/2020","-4.46","647.6","242691","670.8","644","677.8","647.6"],["16/08/2020","15.18","745.9","2333140","797.6","685","688","745.9"],["17/08/2020","-3.77","717.8","489231","755.5","712.8","745.9","717.8"],["18/08/2020","-1.89","704.2","190629","732.1","695","717.8","704.2"],["19/08/2020","-1.73","692","269538","732.3","681","704.2","692"],["20/08/2020","-2.66","673.6","239005","682.1","672.5","692","673.6"],["23/08/2020","5.23","708.8","245541","713.9","673.6","673.6","708.8"],["24/08/2020","-1.83","695.8","235182","727","690","718","695.8"],["25/08/2020","3.05","717","1848291","764.8","712.9","728","717"],["26/08/2020","-0.75","711.6","178960","717.9","688.9","717.9","711.6"],["27/08/2020","-2.49","693.9","72647","711.6","683","711.6","693.9"],["30/08/2020","-1.02","686.8","47955","705","680","693.9","686.8"],["31/08/2020","-0.73","681.8","957172","717","648","672.2","681.8"],["01/09/2020","-2.54","664.5","274403","696.6","651","658","664.5"],["02/09/2020","-1.81","652.5","135565","683.2","650","664.5","652.5"],["03/09/2020","-6.7","608.8","192634","653","603","652.5","608.8"],["06/09/2020","-2.68","592.5","94402","603.9","586.6","608.8","592.5"],["07/09/2020","5.6","625.7","810307","643.9","592.5","592.5","625.7"],["08/09/2020","-5.24","592.9","175617","630","590","625.7","592.9"],["09/09/2020","7.19","635.5","1108304","647.8","592.9","592.9","635.5"],["10/09/2020","-0.42","632.8","413723","660.5","612.1","645.3","632.8"],["13/09/2020","-2.1","619.5","128308","620.9","590","632.8","619.5"],["14/09/2020","4.68","648.5","48551","654.9","619.9","619.5","648.5"],["15/09/2020","-0.12","647.7","190402","657.1","638","648.5","647.7"],["16/09/2020","0.51","651","331766","669.9","619","647.7","651"],["17/09/2020","-1.83","639.1","67265","651","620","651","639.1"],["21/09/2020","-3.22","618.5","115985","631.4","612","639.1","618.5"],["22/09/2020","1.02","624.8","154345","626","605","618.5","624.8"],["23/09/2020","0.42","627.4","130742","643.9","622","643.9","627.4"],["24/09/2020","0","627.4","44851","637.9","608.9","627.4","627.4"],["29/09/2020","1.18","634.8","49574","636","630","630","634.8"],["30/09/2020","-2.1","621.5","49436","629.9","604.8","634.8","621.5"],["01/10/2020","2.35","636.1","307518","667.8","621.5","621.5","636.1"],["04/10/2020","0","636.1","249316","644","630","636.1","636.1"],["05/10/2020","-1.51","626.5","107103","628.1","618","636.1","626.5"],["06/10/2020","-1.2","619","158876","626.9","610","626.9","619"],["07/10/2020","-0.48","616","145524","625.8","611.2","619","616"],["08/10/2020","0.99","622.1","62636","635","615","616","622.1"],["11/10/2020","7.07","666.1","990631","671","641.1","648","666.1"],["12/10/2020","4.4","695.4","1099973","700","646.8","670","695.4"],["13/10/2020","2.49","712.7","608485","730","705","705","712.7"],["14/10/2020","1.63","724.3","381265","735","700.1","700.1","724.3"],["15/10/2020","-0.5","720.7","373452","730.3","710","729.8","720.7"],["18/10/2020","1.83","733.9","222516","734.9","715","720.7","733.9"],["19/10/2020","0.16","735.1","262983","742","715.5","734.9","735.1"],["20/10/2020","0.04","735.4","153844","742.5","716.7","735.1","735.4"],["21/10/2020","10.23","810.6","1760979","825","735","735","810.6"],["22/10/2020","2.28","829.1","697513","850","805","829","829.1"],["25/10/2020","0.13","830.2","1370751","861.9","828","833","830.2"],["26/10/2020","-5.59","783.8","500062","836","780","830.2","783.8"],["27/10/2020","-1.51","772","136523","807.4","762.1","807.4","772"],["28/10/2020","-4.37","738.3","142024","814","725.5","814","738.3"],["29/10/2020","-1.42","727.8","113148","767.2","720","738.3","727.8"],["01/11/2020","0.58","732","107127","765.9","723.6","727.8","732"],["02/11/2020","-1.54","720.7","182544","746","710.6","735","720.7"],["03/11/2020","0.37","723.4","287559","734.9","720.3","720.7","723.4"],["04/11/2020","-1.12","715.3","165952","723","709","723.4","715.3"],["05/11/2020","-1.12","707.3","422422","722.3","700","715.3","707.3"],["08/11/2020","0.08","707.9","755073","714","701.4","707.3","707.9"],["09/11/2020","1.12","715.8","636534","738","707.9","707.9","715.8"],["10/11/2020","-3.31","692.1","112330","729.1","684.8","715.8","692.1"],["11/11/2020","6.57","737.6","574571","747.9","700","718.5","737.6"],["12/11/2020","2.22","754","343653","768","737.6","737.6","754"],["15/11/2020","-0.01","753.9","84041","768.9","750","754","753.9"],["16/11/2020","-3.82","725.1","768485","733.8","690.2","753.9","725.1"],["17/11/2020","0.59","729.4","340748","748","720","725.1","729.4"],["18/11/2020","1.45","740","8258","740","740","729.4","740"],["19/11/2020","0.12","740.9","37728","747","732.6","747","740.9"],["22/11/2020","0.65","745.7","22340","746","745","740.9","745.7"],["23/11/2020","3","768.1","159029","769","735.6","745.7","768.1"],["24/11/2020","0.36","770.9","125978","789.7","760.3","770","770.9"],["25/11/2020","0.57","775.3","54817","790","770.8","770.9","775.3"],["26/11/2020","-1.5","763.7","88341","775","760","775.3","763.7"],["29/11/2020","0.45","767.1","28124","768","745","765","767.1"],["30/11/2020","-2.71","746.3","365826","762","743.9","767.1","746.3"],["01/12/2020","0.23","748","15820","763.9","735.5","746.3","748"],["02/12/2020","-4.39","715.2","145528","748","712","748","715.2"],["03/12/2020","0.38","717.9","105841","737.8","711","715.2","717.9"],["06/12/2020","1.74","730.4","21854","746.1","717.9","717.9","730.4"],["07/12/2020","-1.99","715.9","103460","730","714.1","730.4","715.9"],["08/12/2020","0.04","716.2","219034","731.9","712","715.9","716.2"],["09/12/2020","3.18","739","33566","741.7","735","716.2","739"],["10/12/2020","0.34","741.5","108007","743.5","731.6","739","741.5"],["13/12/2020","-1.38","731.3","353698","744","729.9","741.5","731.3"],["14/12/2020","0.9","737.9","149471","747","733","731.3","737.9"],["15/12/2020","0.26","739.8","38442","751.8","729.7","737.9","739.8"],["16/12/2020","0.09","740.5","104375","753.8","723","739.8","740.5"],["17/12/2020","0.15","741.6","13586","744","733.1","740.5","741.6"],["20/12/2020","-1.52","730.3","77188","735.3","723","741.6","730.3"],["21/12/2020","-1.12","722.1","156582","744","708.6","744","722.1"],["22/12/2020","2.78","742.2","159557","746","707.9","722.1","742.2"],["23/12/2020","0.23","743.9","75118","744","743.8","742.2","743.9"],["24/12/2020","-0.17","742.6","142062","744","733","743.9","742.6"],["27/12/2020","0.75","748.2","50861","749.9","738.6","742.6","748.2"],["28/12/2020","-1.04","740.4","173327","754","738.2","742","740.4"],["29/12/2020","-0.36","737.7","71483","745","731","740.4","737.7"],["30/12/2020","-1.67","725.4","34131","733","719.9","737.7","725.4"],["31/12/2020","-2.07","710.4","244767","726","705","725.4","710.4"],["03/01/2021","2.98","731.6","97889","751.8","705.1","725","731.6"],["04/01/2021","0.81","737.5","28852","747","729.5","747","737.5"],["05/01/2021","-1.1","729.4","46624","746.6","721","737.5","729.4"],["06/01/2021","0.96","736.4","19396","746.9","729.4","729.4","736.4"],["07/01/2021","0.53","740.3","59257","746.9","736","740.3","740.3"],["10/01/2021","0.89","746.9","11293","747","740.3","740.3","746.9"],["11/01/2021","-4.03","716.8","141032","747","702.7","746.9","716.8"],["12/01/2021","-0.96","709.9","615756","719","705","715","709.9"],["13/01/2021","2.66","728.8","413619","750.5","709.9","709.9","728.8"],["14/01/2021","2.31","745.6","197397","753.9","740.1","728.8","745.6"],["17/01/2021","5.07","783.4","344332","785","754","754","783.4"],["18/01/2021","4.74","820.5","517172","826","783","783.4","820.5"],["19/01/2021","3.24","847.1","544857","870.1","822.3","822.4","847.1"],["20/01/2021","-0.35","844.1","384330","860","825","860","844.1"],["21/01/2021","-6.74","787.2","192914","833.3","765","844.1","787.2"],["24/01/2021","3.94","818.2","120378","830.1","787.2","787.2","818.2"],["25/01/2021","3.2","844.4","449561","849","800","818.2","844.4"],["26/01/2021","-0.01","844.3","562572","880","839.9","850","844.3"],["27/01/2021","1.08","853.4","168418","860","844.3","848","853.4"],["28/01/2021","-3.02","827.6","757911","840","780","853.4","827.6"],["31/01/2021","-2.2","809.4","210601","819","800","819","809.4"],["01/02/2021","2.92","833","63261","835","829.7","809.4","833"],["02/02/2021","-0.07","832.4","128319","850","830","833","832.4"],["03/02/2021","-0.44","828.7","130345","845","820","832.4","828.7"],["04/02/2021","-3.34","801","283315","830.4","801","828.7","801"],["07/02/2021","1.64","814.1","58200","827.7","808","808","814.1"],["08/02/2021","1.7","827.9","167017","834","820.1","830","827.9"],["09/02/2021","0.04","828.2","187084","834","802.4","802.4","828.2"],["10/02/2021","5.64","874.9","272297","894","820.2","828.2","874.9"],["11/02/2021","4.97","918.4","1945796","979.9","911.4","950","918.4"],["14/02/2021","-0.16","916.9","121448","946","912","946","916.9"],["15/02/2021","1.69","932.4","67405","936","918.1","916.9","932.4"],["16/02/2021","-2.47","909.4","160809","932.4","888.8","932.4","909.4"],["17/02/2021","-0.27","906.9","101071","924.9","887.8","909.1","906.9"],["18/02/2021","0.21","908.8","93872","924.6","896","908","908.8"],["21/02/2021","0.96","917.5","25672","924.5","908.8","908.8","917.5"],["22/02/2021","-3.93","881.4","173821","938","871","938","881.4"],["23/02/2021","-5.24","835.2","256756","871.5","812","881.4","835.2"],["24/02/2021","0.48","839.2","57160","875","835","875","839.2"],["25/02/2021","-2.09","821.7","125452","842.7","811","839.2","821.7"],["28/02/2021","0.52","826","128211","835.6","803","821.7","826"],["01/03/2021","2.26","844.7","311450","861","829","826","844.7"],["02/03/2021","2.76","868","38113","879.5","867.9","879.5","868"],["03/03/2021","-1.82","852.2","49051","868","850","868","852.2"],["04/03/2021","0","852.2","123918","865","803","803","852.2"],["07/03/2021","0.4","855.6","35599","864.9","848.3","852.2","855.6"],["08/03/2021","-0.68","849.8","103841","865","834","855.6","849.8"],["09/03/2021","1.44","862","27005","864.9","857.2","849.8","862"],["10/03/2021","1.46","874.6","90515","879.5","862.9","862","874.6"],["11/03/2021","2.1","893","106233","898.4","882.7","894","893"],["14/03/2021","1.15","903.3","101273","940","895","893","903.3"],["15/03/2021","0.71","909.7","62640","925","904","903.3","909.7"],["16/03/2021","3.34","940.1","210305","948","924.6","925","940.1"],["17/03/2021","0.12","941.2","17986","947.8","940","940","941.2"],["18/03/2021","0.5","945.9","47962","947.9","941.7","941.7","945.9"],["21/03/2021","-0.67","939.6","59076","945.8","939","945.9","939.6"],["22/03/2021","-0.66","933.4","32286","939.6","924.2","939.6","933.4"],["24/03/2021","1.89","951","78559","980","950.9","980","951"],["25/03/2021","-0.22","948.9","170977","980","940","951","948.9"],["29/03/2021","-1.62","933.5","31862","950","927.9","948.9","933.5"],["30/03/2021","-1.1","923.2","16359","933","920","933","923.2"],["31/03/2021","0.66","929.3","12109","933","923.2","933","929.3"],["01/04/2021","-2.04","910.3","23512","930","892.4","929.3","910.3"],["04/04/2021","-0.78","903.2","33547","945","889.2","910.3","903.2"],["05/04/2021","0.17","904.7","115262","929.9","895","903.2","904.7"],["06/04/2021","3.51","936.5","53647","943","904.7","904.7","936.5"],["07/04/2021","3.58","970","608607","1014","927.1","936.5","970"],["08/04/2021","0.9","978.7","180396","988.7","944","970","978.7"],["11/04/2021","5.04","1028","449193","1031","999","999","1028"],["12/04/2021","-0.68","1021","263069","1047","1016","1028","1021"],["13/04/2021","-1.47","1006","214167","1020","1000","1020","1006"],["18/04/2021","0.8","1014","115117","1043","990","1006","1014"],["19/04/2021","1.48","1029","103273","1055","1020","1055","1029"],["20/04/2021","-0.87","1020","67379","1025","999.8","1025","1020"],["21/04/2021","-0.69","1013","298499","1035","955","1020","1013"],["22/04/2021","0.99","1023","26629","1025","1013","1013","1023"],["25/04/2021","0","1023","58210","1023","1022","1023","1023"],["26/04/2021","-2.32","999.3","49551","1022","980","1023","999.3"],["27/04/2021","-0.55","993.8","28671","999.3","977","999.3","993.8"],["28/04/2021","-1.21","981.8","46549","993.8","962.6","993.8","981.8"],["29/04/2021","-0.01","981.7","89048","981.8","981","981.8","981.7"],["02/05/2021","0.49","986.5","12035","1020","976.9","1020","986.5"],["03/05/2021","3.5","1021","88765","1031","1001","986.5","1021"],["04/05/2021","0.88","1030","38359","1045","1018","1021","1030"],["05/05/2021","0.58","1036","40746","1043","1013","1030","1036"],["06/05/2021","-0.68","1029","73701","1030","1016","1036","1029"],["09/05/2021","-3","998.1","76411","1029","980","1029","998.1"],["10/05/2021","0.89","1007","57030","1025","997.8","1010","1007"],["11/05/2021","0.1","1008","386810","1070","984.4","1007","1008"],["12/05/2021","-1.16","996.3","58823","1016","992","1008","996.3"],["13/05/2021","-0.17","994.6","24835","1015","985.3","996.3","994.6"],["18/05/2021","3.96","1034","94902","1057","990","1057","1034"],["19/05/2021","0.68","1041","249193","1084","1025","1034","1041"],["20/05/2021","2.69","1069","15372","1072","1064","1041","1069"],["23/05/2021","0.19","1071","145098","1078","1064","1069","1071"],["24/05/2021","0.37","1075","121632","1098","1074","1071","1075"],["25/05/2021","1.02","1086","73262","1096","1079","1075","1086"],["26/05/2021","0.09","1087","122422","1100","1080","1086","1087"],["27/05/2021","-4.78","1035","1486082","1088","986.9","1087","1035"],["30/05/2021","1.45","1050","133414","1063","1043","1035","1050"],["31/05/2021","-0.1","1049","50133","1068","1041","1068","1049"],["01/06/2021","1.33","1063","15712","1074","1060","1049","1063"],["02/06/2021","-1.79","1044","68819","1063","990","1063","1044"],["03/06/2021","-0.57","1038","51936","1059","1020","1044","1038"],["06/06/2021","-0.87","1029","62339","1049","989","1038","1029"],["07/06/2021","2.92","1059","15652","1064","1059","1064","1059"],["08/06/2021","0.28","1062","42310","1064","1060","1060","1062"],["09/06/2021","-0.38","1058","68817","1064","1046","1062","1058"],["10/06/2021","0.09","1059","48950","1061","1058","1061","1059"],["13/06/2021","-0.76","1051","81374","1070","988.2","1059","1051"],["14/06/2021","-0.76","1043","153428","1069","1029","1051","1043"],["15/06/2021","0.29","1046","113424","1058","1031","1043","1046"],["16/06/2021","0.48","1051","87641","1058","997.4","1046","1051"],["17/06/2021","-2.19","1028","65255","1058","1000","1000","1028"],["20/06/2021","2.72","1056","14885","1057","1050","1028","1056"],["21/06/2021","-1.61","1039","94996","1058","1015","1056","1039"],["22/06/2021","1.44","1054","2572","1054","1054","1039","1054"],["23/06/2021","-2.37","1029","150908","1050","1001","1054","1029"],["24/06/2021","1.07","1040","30309","1050","1029","1029","1040"],["27/06/2021","-1.06","1029","58407","1035","1008","1040","1029"],["28/06/2021","-2.24","1006","2887","1006","1006","1029","1006"],["29/06/2021","-1.76","988.3","115306","1028","961","1006","988.3"],["30/06/2021","1.03","998.5","57696","1015","990","988.3","998.5"],["01/07/2021","-1.3","985.5","39814","1000","978","998.5","985.5"],["04/07/2021","-0.82","977.4","58148","989.8","970","985.5","977.4"],["05/07/2021","-2.18","956.1","159964","979.5","947.6","977.4","956.1"],["06/07/2021","-0.14","954.8","40171","959","951","956.1","954.8"],["07/07/2021","0.63","960.8","21358","969","950.1","954.8","960.8"],["08/07/2021","-1.23","949","73668","969.9","929.2","960.8","949"],["11/07/2021","0.35","952.3","136933","959","929","949","952.3"],["12/07/2021","1.92","970.6","23236","971.3","968.9","952.3","970.6"],["13/07/2021","-0.88","962.1","7100","962.1","962","970.6","962.1"],["14/07/2021","-0.16","960.6","13603","969","955","962.1","960.6"],["15/07/2021","-3.99","922.3","97169","960.6","915","960.6","922.3"],["19/07/2021","-2.83","896.2","230017","920.3","875","922.3","896.2"],["20/07/2021","-2.11","877.3","123672","907.7","870","896.2","877.3"],["21/07/2021","1.54","890.8","24042","899.9","861.8","877.3","890.8"],["22/07/2021","-0.66","884.9","61419","921","873.6","890.8","884.9"],["25/07/2021","-2.63","861.6","94567","897.8","859.8","884.9","861.6"],["26/07/2021","-0.74","855.2","136431","912","851.6","861.6","855.2"],["27/07/2021","0.96","863.4","5111","874.6","855.2","855.2","863.4"],["28/07/2021","-0.79","856.6","12206","877.1","849","877.1","856.6"],["29/07/2021","-0.43","852.9","43864","877","845","877","852.9"],["01/08/2021","-2.34","832.9","50225","852.9","820","852.9","832.9"],["02/08/2021","-0.25","830.8","161589","854.9","820","854.9","830.8"],["03/08/2021","-2.24","812.2","69183","837.6","805.9","830.8","812.2"],["04/08/2021","0.3","814.6","204986","817.9","806","812.2","814.6"],["05/08/2021","-1.84","799.6","66849","849","795","814.6","799.6"],["08/08/2021","0.11","800.5","668346","818.1","795.9","799.6","800.5"],["09/08/2021","-1.72","786.7","139842","810","783.7","800.5","786.7"],["10/08/2021","-0.81","780.3","214737","790.9","771","790.9","780.3"],["11/08/2021","5.46","822.9","207737","845.7","780.3","780.3","822.9"],["12/08/2021","-0.92","815.3","89309","824.8","809.5","822.9","815.3"],["15/08/2021","2.92","839.1","41196","850","800","815.3","839.1"],["16/08/2021","0.24","841.1","8571","847.4","839.4","839.1","841.1"],["17/08/2021","2.2","859.6","73346","878.9","823.1","841.1","859.6"],["18/08/2021","0.83","866.7","41482","896.2","840","840","866.7"],["19/08/2021","2.26","886.3","40254","900","842.8","866.7","886.3"],["22/08/2021","-0.71","880","132655","949","860","886.3","880"],["23/08/2021","-1.16","869.8","110083","916.3","858.1","880","869.8"],["24/08/2021","2.06","887.7","70265","904.5","886","904.5","887.7"],["25/08/2021","0.03","888","57026","911","854","854","888"],["26/08/2021","-3.28","858.9","171462","888.3","845","888","858.9"],["29/08/2021","-3.57","828.2","197539","870","821.9","870","828.2"],["30/08/2021","-2","811.6","189086","846","809","828.2","811.6"],["31/08/2021","-1.75","797.4","193147","828","784","828","797.4"],["01/09/2021","1","805.4","69649","808","797","797.4","805.4"],["02/09/2021","-1.69","791.8","127341","835.5","787","835.5","791.8"],["05/09/2021","1.96","807.3","60991","820.8","805","791.8","807.3"],["09/09/2021","1.37","818.4","121416","831.6","807.3","807.3","818.4"],["12/09/2021","1.48","830.5","31732","831.6","830","818.4","830.5"],["13/09/2021","0.59","835.4","9799","835.4","835.4","830.5","835.4"],["14/09/2021","2.6","857.1","14691","869","835.5","835.4","857.1"],["19/09/2021","-0.69","851.2","59921","870","831","870","851.2"],["22/09/2021","-0.04","850.9","25","823.8","823.8","851.2","850.9"],["23/09/2021","2.08","868.6","81991","918.9","850","850.9","868.6"],["26/09/2021","0.32","871.4","3547","875.5","868.6","875.5","871.4"],["29/09/2021","-4.37","833.3","99073","855.5","824","871.4","833.3"],["30/09/2021","-0.25","831.2","89244","833.9","818","833.3","831.2"],["03/10/2021","0.22","833","15952","833","833","833","833"],["04/10/2021","-0.96","825","6608","833","825","833","825"],["05/10/2021","1.21","835","10263","849.7","825","825","835"],["06/10/2021","-0.18","833.5","16296","835","832","835","833.5"],["07/10/2021","-0.5","829.3","270039","843.5","805","833.5","829.3"],["10/10/2021","0.81","836","7616","851","830","851","836"],["11/10/2021","0.1","836.8","8837","838.8","830","836","836.8"],["12/10/2021","-0.81","830","151740","845.2","830","836.8","830"],["13/10/2021","-0.86","822.9","17084","835.6","811","828.4","822.9"],["14/10/2021","-1.48","810.7","64538","820","801.2","822.9","810.7"],["17/10/2021","0.59","815.5","88426","840","800","800","815.5"],["18/10/2021","0.78","821.9","8457","840","816","840","821.9"],["19/10/2021","-0.23","820","130262","830","815","821.9","820"],["20/10/2021","0.48","823.9","108643","840","815.1","840","823.9"],["21/10/2021","-0.29","821.5","21482","823.4","819.4","823.9","821.5"],["24/10/2021","1.05","830.1","20793","849","822","821.5","830.1"],["25/10/2021","-0.76","823.8","113855","848.9","819.8","830.1","823.8"],["26/10/2021","1.54","836.5","73539","848.9","830","823.8","836.5"],["27/10/2021","-1.37","825","40845","825","824.9","836.5","825"],["28/10/2021","0","825","29402","845.7","809.4","825","825"],["31/10/2021","-0.67","819.5","7556","834","811.9","825","819.5"],["01/11/2021","1.13","828.8","27211","843.1","815","819.5","828.8"],["02/11/2021","2.08","846","21412","847","842.6","828.8","846"],["03/11/2021","0","846","43087","846","840","846","846"],["04/11/2021","-0.47","842","20224","844","830","846","842"],["07/11/2021","-1.77","827.1","31935","835","825","842","827.1"],["08/11/2021","2.25","845.7","178907","850","810","827.1","845.7"],["09/11/2021","0.12","846.7","67174","849","830.6","830.6","846.7"],["10/11/2021","-1.36","835.2","17314","840","830","846.7","835.2"],["11/11/2021","-0.01","835.1","54273","840","824","835.2","835.1"],["14/11/2021","-0.63","829.8","95269","832.9","815.1","835.1","829.8"],["15/11/2021","0","829.8","266","829.8","829.8","829.8","829.8"],["16/11/2021","-2.45","809.5","147078","829.8","807","829.8","809.5"],["17/11/2021","-0.62","804.5","43649","806.5","803.8","809.5","804.5"],["18/11/2021","4.1","837.5","159552","840","796.5","803","837.5"],["21/11/2021","-0.55","832.9","2091","832.9","832.9","837.5","832.9"],["22/11/2021","0.13","834","72430","838.9","809.2","832.9","834"],["23/11/2021","-1.12","824.7","88852","832.8","815.1","834","824.7"],["24/11/2021","0.98","832.8","173527","832.9","818","824.7","832.8"],["25/11/2021","0.5","837","4997","838.7","828","832.8","837"],["28/11/2021","-3.01","811.8","166516","835","784.8","800","811.8"],["29/11/2021","1.36","822.8","1103888","834","820","811.8","822.8"],["30/11/2021","-0.49","818.8","152192","837","817","822.8","818.8"],["01/12/2021","1.17","828.4","510230","829.8","820.1","818.8","828.4"],["02/12/2021","1.59","841.6","246500","848.8","820","828.4","841.6"],["05/12/2021","0.17","843","6415","843","843","841.6","843"],["06/12/2021","-0.07","842.4","195003","847.4","840.3","843","842.4"],["07/12/2021","0.97","850.6","852346","880","843.9","842.4","850.6"],["08/12/2021","0.28","853","126424","862.9","836.1","851","853"],["09/12/2021","-0.16","851.6","13771","854.7","849.3","853","851.6"],["12/12/2021","-0.76","845.1","35665","854.6","818","851.6","845.1"],["13/12/2021","0.07","845.7","71165","863.2","829.1","845.1","845.7"],["14/12/2021","2.58","867.5","21114","885.5","859","845.7","867.5"],["15/12/2021","2.17","886.3","6683","889.5","867.8","867.5","886.3"],["16/12/2021","6.08","940.2","3109675","1027","938.4","950","940.2"],["19/12/2021","-2.2","919.5","557303","970","910","940.2","919.5"],["20/12/2021","-1.94","901.7","385286","919.5","889","919.5","901.7"],["21/12/2021","-1.1","891.8","129774","926","881","926","891.8"],["22/12/2021","-0.4","888.2","32641","900","876.1","891.8","888.2"],["23/12/2021","-1.8","872.2","365018","899","857.1","890","872.2"],["26/12/2021","0.23","874.2","16339","885","870","885","874.2"],["27/12/2021","-1.62","860","372204","874.2","852.4","874.2","860"],["28/12/2021","-0.78","853.3","370326","873.9","846.4","860","853.3"],["29/12/2021","-0.67","847.6","102919","869","847","869","847.6"],["30/12/2021","-0.6","842.5","243280","869","837.1","869","842.5"],["02/01/2022","0.38","845.7","305872","899","829.8","899","845.7"],["03/01/2022","-0.45","841.9","176059","859","811","859","841.9"],["04/01/2022","1.81","857.1","94678","867.6","846","858","857.1"],["05/01/2022","1.13","866.8","33087","867.6","865.6","867.6","866.8"],["06/01/2022","2.69","890.1","308276","900","867","867.6","890.1"],["09/01/2022","0.19","891.8","152368","900","858.4","890.1","891.8"],["10/01/2022","-1.73","876.4","70765","895.4","857","891.8","876.4"],["11/01/2022","1.29","887.7","125635","890","885","887.3","887.7"],["12/01/2022","0.3","890.4","146890","899","885","887.7","890.4"],["13/01/2022","1.06","899.8","117785","900","899.5","890.4","899.8"],["16/01/2022","0.26","902.1","94527","915","880","880","902.1"],["17/01/2022","1.27","913.6","177129","922.1","902.4","914","913.6"],["18/01/2022","1.14","924","57238","937","896.2","937","924"],["19/01/2022","3.6","957.3","230143","971","924","924","957.3"],["20/01/2022","1.14","968.2","211306","974.6","957","957.3","968.2"],["23/01/2022","-1.03","958.2","334792","967","917.4","950","958.2"],["24/01/2022","-0.81","950.4","382355","962.1","920.4","958.2","950.4"],["25/01/2022","-0.61","944.6","275576","952","920","950.4","944.6"],["26/01/2022","2.32","966.5","114053","968.6","947","944.6","966.5"],["27/01/2022","-0.69","959.8","6124","959.8","959.8","966.5","959.8"],["30/01/2022","2.31","982","529122","1015","977.3","1001","982"],["31/01/2022","0.71","989","174687","999","971","982","989"],["01/02/2022","5.26","1041","1505869","1100","1010","1010","1041"],["02/02/2022","3.75","1080","961431","1088","1062","1062","1080"],["03/02/2022","0","1080","501253","1106","1071","1094","1080"],["06/02/2022","1.2","1093","226040","1101","1080","1090","1093"],["07/02/2022","-0.55","1087","293151","1095","1067","1093","1087"],["08/02/2022","-2.3","1062","163585","1098","1050","1098","1062"],["09/02/2022","0.66","1069","48429","1086","1063","1062","1069"],["10/02/2022","1.68","1087","78338","1089","1084","1087","1087"],["13/02/2022","-2.85","1056","475175","1087","978.6","1087","1056"],["14/02/2022","0.38","1060","115288","1066","1040","1056","1060"],["15/02/2022","-0.85","1051","149146","1077","1030","1060","1051"],["16/02/2022","-1.9","1031","60594","1061","1000","1051","1031"],["17/02/2022","-3.72","992.6","322642","1054","980","1031","992.6"],["20/02/2022","0.28","995.4","53012","1005","970.9","990","995.4"],["21/02/2022","1.77","1013","197077","1030","991.6","992","1013"],["22/02/2022","-0.2","1011","25790","1016","1003","1013","1011"],["23/02/2022","2.47","1036","63177","1045","1003","1003","1036"],["24/02/2022","-2.03","1015","321619","1030","963.7","1003","1015"],["27/02/2022","-1.78","996.9","200475","1044","971.3","1044","996.9"],["28/02/2022","1.62","1013","62729","1015","911","996.9","1013"],["01/03/2022","-1.09","1002","38005","1021","985","1021","1002"],["02/03/2022","-3.09","971","204071","1037","965","1037","971"],["03/03/2022","2.68","997","164371","1020","977","1019","997"],["06/03/2022","2.21","1019","83871","1033","997","997","1019"],["07/03/2022","0.29","1022","36327","1034","1007","1019","1022"],["08/03/2022","-2.05","1001","222920","1020","980","1020","1001"],["09/03/2022","1","1011","197947","1034","989.9","1018","1011"],["10/03/2022","0.1","1012","84159","1041","1005","1011","1012"],["13/03/2022","-0.99","1002","101470","1039","985","1012","1002"],["14/03/2022","-2.38","978.2","19475","980.8","975.9","1002","978.2"],["15/03/2022","1.62","994","9662","999.9","970","978.2","994"],["16/03/2022","0.91","1003","18865","1037","999.4","994","1003"],["20/03/2022","2.99","1033","52893","1049","1029","1003","1033"],["21/03/2022","2.13","1055","1805036","1115","1020","1049","1055"],["22/03/2022","1.23","1068","407961","1084","1051","1055","1068"],["23/03/2022","-0.28","1065","146846","1085","1054","1068","1065"],["24/03/2022","2.16","1088","195849","1100","1081","1100","1088"],["27/03/2022","1.19","1101","160802","1136","1092","1120","1101"],["28/03/2022","-1.73","1082","15522","1089","1070","1101","1082"],["29/03/2022","1.11","1094","142028","1098","1090","1082","1094"],["30/03/2022","-1.1","1082","14112","1090","1070","1070","1082"],["31/03/2022","-4.34","1035","290896","1097","1007","1097","1035"],["03/04/2022","1.84","1054","340328","1065","1000","1035","1054"],["04/04/2022","0.19","1056","219179","1070","1040","1054","1056"],["05/04/2022","3.22","1090","311089","1100","1064","1056","1090"],["06/04/2022","0.28","1093","254613","1109","1073","1090","1093"],["07/04/2022","-1.46","1077","43173","1092","1074","1093","1077"],["10/04/2022","0.56","1083","220671","1120","1054","1100","1083"],["11/04/2022","0.09","1084","126274","1115","1074","1083","1084"],["12/04/2022","0.37","1088","34896","1105","1083","1084","1088"],["13/04/2022","0.74","1096","44137","1108","1081","1088","1096"],["14/04/2022","-0.36","1092","76831","1118","1082","1096","1092"],["17/04/2022","-0.73","1084","20296","1090","1082","1092","1084"],["18/04/2022","0","1084","50415","1099","1080","1080","1084"],["19/04/2022","-1.01","1073","54669","1104","1048","1084","1073"],["20/04/2022","0.37","1077","18022","1081","1070","1073","1077"],["24/04/2022","-1.21","1064","48245","1091","1045","1077","1064"],["25/04/2022","-4.61","1015","380835","1053","1002","1064","1015"],["26/04/2022","-1.57","999.1","175288","1015","976","1015","999.1"],["27/04/2022","2.89","1028","115323","1056","1004","999.1","1028"],["28/04/2022","1.65","1045","49003","1050","1040","1028","1045"],["01/05/2022","-0.77","1037","256306","1075","1036","1065","1037"],["02/05/2022","-2.6","1010","208158","1045","1001","1037","1010"],["03/05/2022","-0.59","1004","176567","1015","997.1","1010","1004"],["08/05/2022","-1.84","985.5","42753","1018","975","1004","985.5"],["09/05/2022","-4.95","936.7","393026","979.9","935","985.5","936.7"],["10/05/2022","-1.42","923.4","134985","967.8","920.1","933","923.4"],["11/05/2022","1.96","941.5","60821","962","929.1","923.4","941.5"],["12/05/2022","-0.03","941.2","22118","967","916.6","967","941.2"],["15/05/2022","1.04","951","5145","966.9","946.9","946.9","951"],["16/05/2022","-1.05","941","26497","966.9","930.1","951","941"],["17/05/2022","2.83","967.6","11089","988.9","950","941","967.6"],["18/05/2022","7.38","1039","319459","1063","967.6","967.6","1039"],["19/05/2022","-2.5","1013","44574","1036","995","1039","1013"],["22/05/2022","-0.1","1012","686","1009","1009","1013","1012"],["23/05/2022","-1.19","1000","36618","1013","990","1013","1000"],["24/05/2022","1.2","1012","72669","1036","988.1","1000","1012"],["25/05/2022","-0.49","1007","39863","1039","1000","1012","1007"],["26/05/2022","0.1","1008","13669","1029","1003","1007","1008"],["29/05/2022","2.28","1031","21749","1053","1020","1030","1031"],["30/05/2022","0.29","1034","56623","1042","1011","1031","1034"],["31/05/2022","-2.8","1005","56597","1050","1000","1050","1005"],["01/06/2022","1.79","1023","153145","1039","998","1005","1023"],["02/06/2022","1.27","1036","143489","1047","1005","1023","1036"],["06/06/2022","-1.06","1025","93578","1076","1020","1036","1025"],["07/06/2022","-0.68","1018","152933","1060","1011","1025","1018"],["08/06/2022","0.59","1024","24805","1049","1001","1018","1024"],["09/06/2022","-0.59","1018","49036","1046","1000","1024","1018"],["12/06/2022","-1.47","1003","57753","1013","981.6","1018","1003"],["13/06/2022","-2.81","974.8","258877","1002","949.9","1003","974.8"],["14/06/2022","-2.14","953.9","145148","992.9","940","974.8","953.9"],["15/06/2022","-2.43","930.7","227908","966.2","921","953.9","930.7"],["16/06/2022","-3.5","898.1","275865","930","890","930.7","898.1"],["19/06/2022","-1.39","885.6","41948","895.5","868.1","898.1","885.6"],["20/06/2022","0.33","888.5","278649","933.7","875","909.1","888.5"],["21/06/2022","4.86","931.7","18587","940","918","888.5","931.7"],["22/06/2022","-0.34","928.5","73189","932","915","931.7","928.5"],["23/06/2022","-0.37","925.1","745","920","920","928.5","925.1"],["26/06/2022","3.31","955.7","22258","1007","935","935","955.7"],["27/06/2022","1.36","968.7","17253","995","955.7","955.7","968.7"],["28/06/2022","0.43","972.9","929","978","968.7","968.7","972.9"],["29/06/2022","1.07","983.3","8742","990","972.9","990","983.3"],["30/06/2022","0","983.3","777","983.3","983.3","983.3","983.3"],["03/07/2022","0.24","985.7","142456","1030","975.4","990","985.7"],["04/07/2022","-0.36","982.2","13269","999.3","971","985.7","982.2"],["05/07/2022","-0.58","976.5","21601","982","963.8","982.2","976.5"],["06/07/2022","0.62","982.6","11476","989.9","943","976.5","982.6"],["07/07/2022","-1.99","963","118540","972.8","961.9","982.6","963"],["10/07/2022","-1.65","947.1","77052","963","935.1","963","947.1"],["11/07/2022","-1.82","929.9","3627","951.3","920.3","951.3","929.9"],["12/07/2022","2.48","953","37331","976.9","921.2","929.9","953"],["13/07/2022","3.44","985.8","1800","990","988.2","990","985.8"],["14/07/2022","-1.6","970","87863","970.1","970","985.8","970"],["17/07/2022","0.95","979.2","11986","989.8","945.8","970","979.2"],["18/07/2022","-2.5","954.7","333207","979.2","950","979.2","954.7"],["19/07/2022","1.26","966.7","30421","980","950.1","954.7","966.7"],["20/07/2022","0.2","968.6","130066","988.9","955","966.7","968.6"],["21/07/2022","1.16","979.8","9612","987.9","963","968.6","979.8"],["24/07/2022","-0.02","979.6","52548","990","960","979.8","979.6"],["25/07/2022","-0.56","974.1","33568","989","953","979.6","974.1"],["26/07/2022","0.08","974.9","3052","989","950","974.1","974.9"],["27/07/2022","-2.25","953","106358","988.9","950","974.9","953"],["28/07/2022","0.09","953.9","63083","955","945.7","953","953.9"],["31/07/2022","-0.22","951.8","217728","953.9","901.6","953.9","951.8"],["01/08/2022","-1.63","936.3","56621","979.5","912.5","951.8","936.3"],["02/08/2022","2.41","958.9","16368","972.7","948","936.3","958.9"],["03/08/2022","0.69","965.5","41748","989.9","916","958.9","965.5"],["04/08/2022","3.37","998","120415","1009","965.5","965.5","998"],["08/08/2022","-0.12","996.8","9779","1005","986.1","999","996.8"],["09/08/2022","-4.63","950.6","110914","986","946.4","986","950.6"],["10/08/2022","4.3","991.5","1080412","1031","970","990","991.5"],["11/08/2022","3.98","1031","188311","1040","1006","991.5","1031"],["14/08/2022","2.04","1052","91905","1055","1044","1031","1052"],["15/08/2022","-1.71","1034","115920","1054","1010","1052","1034"],["16/08/2022","0.87","1043","27869","1050","1034","1034","1043"],["17/08/2022","-0.19","1041","36211","1050","1025","1043","1041"],["18/08/2022","0.38","1045","2873","1050","1041","1041","1045"],["21/08/2022","0.48","1050","88747","1053","1011","1045","1050"],["22/08/2022","0.38","1054","9337","1074","1020","1050","1054"],["23/08/2022","1.14","1066","117167","1084","1050","1054","1066"],["24/08/2022","0.66","1073","375377","1099","1060","1066","1073"],["25/08/2022","0","1073","219130","1080","1058","1076","1073"],["28/08/2022","1.58","1090","241669","1094","1077","1073","1090"],["29/08/2022","-0.46","1085","172222","1090","1072","1090","1085"],["30/08/2022","0","1085","453958","1098","1080","1085","1085"],["31/08/2022","0.46","1090","194674","1096","1039","1070","1090"],["01/09/2022","0.83","1099","221621","1117","1095","1090","1099"],["04/09/2022","0.73","1107","72176","1116","1086","1116","1107"],["05/09/2022","0.45","1112","5647","1116","1077","1107","1112"],["06/09/2022","-3.24","1076","119302","1108","1045","1112","1076"],["07/09/2022","1.58","1093","63054","1113","1041","1076","1093"],["08/09/2022","0.64","1100","61401","1115","1079","1093","1100"],["11/09/2022","-1.55","1083","52371","1115","1074","1115","1083"],["12/09/2022","-1.11","1071","373268","1083","1050","1083","1071"],["13/09/2022","1.03","1082","175337","1110","1074","1080","1082"],["14/09/2022","2.77","1112","6894","1116","1095","1082","1112"],["15/09/2022","-2.88","1080","5659","1080","1080","1112","1080"],["18/09/2022","0.74","1088","20780","1100","1056","1091","1088"],["19/09/2022","1.01","1099","15177","1099","1099","1088","1099"],["20/09/2022","-0.36","1095","564","1085","1085","1099","1095"],["21/09/2022","-0.55","1089","42390","1118","1071","1095","1089"],["22/09/2022","0.92","1099","10481","1111","1085","1089","1099"],["28/09/2022","-3","1066","16469","1082","1052","1099","1066"],["29/09/2022","-0.09","1065","147036","1067","1043","1066","1065"],["02/10/2022","-4.04","1022","159272","1060","1002","1065","1022"],["03/10/2022","-0.49","1017","62028","1038","1016","1016","1017"],["06/10/2022","4.42","1062","195414","1069","1037","1069","1062"],["12/10/2022","0.83","1091","341800","1112","1080","1082","1091"],["13/10/2022","-0.82","1082","175431","1106","1080","1091","1082"],["18/10/2022","-2.87","1051","234707","1079","1041","1082","1051"],["19/10/2022","-1.24","1038","151760","1065","1031","1065","1038"],["20/10/2022","1.06","1049","43682","1051","1035","1038","1049"],["23/10/2022","0.57","1055","31281","1060","1032","1049","1055"],["24/10/2022","-2.27","1031","463750","1106","1030","1055","1031"],["25/10/2022","-1.16","1019","294900","1038","1000","1031","1019"],["26/10/2022","-0.1","1018","56521","1033","1000","1019","1018"],["27/10/2022","0.1","1019","110497","1040","1000","1040","1019"],["30/10/2022","1.18","1031","90643","1055","1003","1055","1031"],["31/10/2022","-0.48","1026","63392","1047","1005","1031","1026"],["02/11/2022","0.58","1032","42734","1039","1001","1026","1032"],["03/11/2022","-2.81","1003","128002","1040","987","1040","1003"],["06/11/2022","0.2","1005","82318","1034","1000","1003","1005"],["07/11/2022","0.8","1013","105670","1020","996","1005","1013"],["08/11/2022","-1.45","998.3","48450","999.5","980.6","1013","998.3"],["09/11/2022","1.27","1011","16396","1029","976","1029","1011"],["10/11/2022","0.3","1014","36741","1029","985.8","1011","1014"],["13/11/2022","0.1","1015","41679","1027","990.1","1014","1015"],["14/11/2022","1.18","1027","5494","1028","1010","1015","1027"],["15/11/2022","-0.97","1017","2492","1027","1017","1027","1017"],["16/11/2022","-1.38","1003","32124","1014","970.4","1017","1003"],["17/11/2022","-1.61","986.9","105983","1020","974","1003","986.9"],["20/11/2022","2.24","1009","131762","1019","999","986.9","1009"],["21/11/2022","-0.1","1008","46572","1009","1005","1009","1008"],["22/11/2022","-0.1","1007","182893","1009","950","1008","1007"],["23/11/2022","-0.5","1002","29248","1009","998.3","1007","1002"],["24/11/2022","-1.21","989.9","11938","1009","975","1009","989.9"],["27/11/2022","0.13","991.2","43288","992","989.9","989.9","991.2"],["28/11/2022","0.79","999","47368","1003","972.1","991.2","999"],["29/11/2022","-1.76","981.4","80513","1007","960.5","999","981.4"],["30/11/2022","0.51","986.4","85017","998.9","922.9","922.9","986.4"],["01/12/2022","-0.07","985.7","121903","997.5","965","986.4","985.7"],["04/12/2022","0.82","993.8","739605","1000","980.7","1000","993.8"],["05/12/2022","0.02","994","153153","999","986","993.8","994"],["06/12/2022","-0.35","990.5","37461","999.7","977","994","990.5"],["07/12/2022","-1.01","980.5","22405","994.6","975","990.5","980.5"],["08/12/2022","0.95","989.8","28387","999","980","999","989.8"],["11/12/2022","-0.08","989","13876","989.1","989","989.8","989"],["12/12/2022","0.8","996.9","677244","996.9","901","989","996.9"],["13/12/2022","-1.48","982.1","175136","994.9","977.8","996.9","982.1"],["14/12/2022","1.11","993","150313","995","993","982.1","993"],["15/12/2022","0.7","1000","176361","1030","996.1","1000","1000"],["18/12/2022","-0.84","991.6","110602","1000","974","1000","991.6"],["19/12/2022","0.28","994.4","97388","1000","993","1000","994.4"],["20/12/2022","-1.69","977.6","120432","999.9","955","994.4","977.6"],["21/12/2022","0.11","978.7","64619","983.9","960","977.6","978.7"],["22/12/2022","0.15","980.2","5372","983.9","971.3","983.9","980.2"],["25/12/2022","-0.89","971.5","221903","1000","970.4","999","971.5"],["26/12/2022","0.66","977.9","335265","994.9","972.9","971.5","977.9"],["27/12/2022","-0.37","974.3","216703","977.9","967","977.9","974.3"],["28/12/2022","-1.02","964.4","13734","980","947.1","974.3","964.4"],["29/12/2022","0.16","965.9","302137","980","936","980","965.9"],["01/01/2023","2.15","986.7","19793","999","973.1","999","986.7"],["02/01/2023","-0.34","983.3","32792","988","970","986.7","983.3"],["03/01/2023","0.89","992.1","19714","999.5","989","999.5","992.1"],["04/01/2023","0.22","994.3","88159","997","990","992.1","994.3"],["05/01/2023","-0.19","992.4","23222","993","991","994.3","992.4"],["08/01/2023","-0.17","990.7","45347","992.9","987","992.4","990.7"],["09/01/2023","-1.54","975.4","195639","991.8","962","990.7","975.4"],["10/01/2023","0.76","982.8","114698","984","981.9","982.4","982.8"],["11/01/2023","0.75","990.2","7575","995","982.8","982.8","990.2"],["12/01/2023","0.25","992.7","88955","995","985","990.2","992.7"],["15/01/2023","-0.76","985.2","1259725","1010","985","995","985.2"],["16/01/2023","0.28","988","106054","1009","982.3","985.2","988"],["17/01/2023","0.11","989.1","111211","1000","988.3","1000","989.1"],["18/01/2023","-0.1","988.1","114821","998.8","981.1","989.1","988.1"],["19/01/2023","-0.09","987.2","40693","1017","975.5","1017","987.2"],["22/01/2023","-0.53","982","125834","999","981.2","999","982"],["23/01/2023","0.1","983","9761","991.5","982","982","983"],["24/01/2023","1.14","994.2","11195","1014","990","983","994.2"],["25/01/2023","-1.09","983.4","92709","1014","983","1014","983.4"],["26/01/2023","-0.76","975.9","106246","990.9","974","974","975.9"],["29/01/2023","-0.37","972.3","68943","977","956","975.9","972.3"],["30/01/2023","0.03","972.6","44250","984","972.1","972.3","972.6"],["31/01/2023","2.02","992.2","38216","999","978.5","972.6","992.2"],["01/02/2023","0.89","1001","23838","1012","992","1012","1001"],["02/02/2023","0.2","1003","119725","1007","992","1001","1003"],["05/02/2023","-0.2","1001","1660","1000","1000","1003","1001"],["06/02/2023","-0.85","992.5","1144","998.9","966.4","1001","992.5"],["07/02/2023","-0.98","982.8","24865","984.9","971.1","992.5","982.8"],["08/02/2023","-0.6","976.9","8987","984.6","962.5","982.8","976.9"],["09/02/2023","-0.63","970.7","28909","977.9","943","943","970.7"],["12/02/2023","0.89","979.3","3721","999.7","973","970.7","979.3"],["13/02/2023","0.86","987.7","49624","997.9","970","979.3","987.7"],["14/02/2023","-0.7","980.8","18125","995","968.9","995","980.8"],["15/02/2023","0.29","983.6","19082","997.9","981.7","997.9","983.6"],["16/02/2023","-0.2","981.6","4879","990","977.6","990","981.6"],["19/02/2023","-2.18","960.2","27558","974.4","944.1","981.6","960.2"],["20/02/2023","-1.1","949.6","29743","973.8","940","960.2","949.6"],["21/02/2023","-1.02","939.9","38773","963.8","925.2","955","939.9"],["22/02/2023","-2.55","915.9","45484","921.4","914","915.9","915.9"],["23/02/2023","-1.08","906","59777","957.9","895","915.9","906"],["26/02/2023","0.08","906.7","78151","948","885","948","906.7"],["27/02/2023","-0.58","901.4","228555","907","886","907","901.4"],["28/02/2023","0","901.4","25835","907","900","901.4","901.4"],["01/03/2023","0.44","905.4","61434","933.8","901.4","901.4","905.4"],["02/03/2023","0.93","913.8","8133","928.8","900","928.8","913.8"],["05/03/2023","0.36","917.1","17627","945.5","913.8","945.5","917.1"],["06/03/2023","-1.34","904.8","74149","946","900","946","904.8"],["08/03/2023","1.23","915.9","5413","920","891","904.8","915.9"],["09/03/2023","-0.39","912.3","45443","945","905","945","912.3"],["12/03/2023","-2.47","889.8","102530","897","871.2","912.3","889.8"],["13/03/2023","-1.02","880.7","13502","900","865","900","880.7"],["14/03/2023","0.45","884.7","47595","892.5","874","892","884.7"],["15/03/2023","-0.31","882","13697","898.1","868.6","884.7","882"],["16/03/2023","-3.39","852.1","111019","897.9","846.3","897.9","852.1"],["19/03/2023","2.77","875.7","144951","899","826.7","899","875.7"],["20/03/2023","0.4","879.2","12344","889.9","875.6","875.7","879.2"],["21/03/2023","0.1","880.1","16282","889.4","874.9","889.4","880.1"],["22/03/2023","-1.37","868","96607","885","850","885","868"],["23/03/2023","-1.16","857.9","69168","889.2","847.7","868","857.9"],["26/03/2023","-3.15","830.9","236663","888","810","888","830.9"],["27/03/2023","3.49","859.9","15779","860","859.8","860","859.9"],["28/03/2023","1.64","874","1106","884.7","884.7","859.9","874"],["29/03/2023","-0.78","867.2","536","874","850","874","867.2"],["30/03/2023","7.31","930.6","579874","973.5","868.6","868.6","930.6"],["02/04/2023","1.54","944.9","380194","980","912.1","978","944.9"],["03/04/2023","0.47","949.3","9701","952.4","944.9","944.9","949.3"],["04/04/2023","0.12","950.4","311382","962.3","936","950","950.4"],["09/04/2023","3.61","984.7","272003","989","964","989","984.7"],["10/04/2023","-0.58","979","695474","985.2","975","985.2","979"],["13/04/2023","0.46","983.5","11113","985.2","970","985.2","983.5"],["16/04/2023","-1.7","966.8","104850","979.6","946","983.5","966.8"],["17/04/2023","-0.37","963.2","15074","979.9","940","979.9","963.2"],["18/04/2023","-0.3","960.3","31592","975","943.2","975","960.3"],["19/04/2023","-0.02","960.1","12693","978.5","944.4","978.5","960.1"],["20/04/2023","-1.47","946","187165","955","934","960.1","946"],["23/04/2023","1.04","955.8","11776","960","946","960","955.8"],["24/04/2023","-1.38","942.6","42770","960","917.5","960","942.6"],["27/04/2023","1.37","955.5","5255","959.9","945","945","955.5"],["30/04/2023","1.47","969.5","16054","978","965","978","969.5"],["01/05/2023","0.97","978.9","43788","980","965","969.5","978.9"],["02/05/2023","-2.2","957.4","75846","978.9","946.1","978.9","957.4"],["03/05/2023","0.64","963.5","83238","965","950.1","957.4","963.5"],["04/05/2023","0.67","970","9273","970","970","970","970"],["07/05/2023","0","970","679","970","970","970","970"],["08/05/2023","-2.97","941.2","49710","970","930","970","941.2"],["09/05/2023","1.47","955","17878","960","940","960","955"],["10/05/2023","0.51","959.9","116229","960","950","960","959.9"],["11/05/2023","0.41","963.8","113793","965","950","965","963.8"],["14/05/2023","0.26","966.3","6532","967.9","964.9","963.8","966.3"],["15/05/2023","0.04","966.7","10315","967","966.1","966.3","966.7"],["16/05/2023","0","966.7","532","966.7","966.7","966.7","966.7"],["17/05/2023","0.34","970","3541","970","970","966.7","970"],["18/05/2023","0","970","68","970","970","970","970"],["21/05/2023","-1.42","956.2","37351","970","940","970","956.2"],["22/05/2023","-0.02","956","373362","960","942.6","960","956"],["23/05/2023","-0.07","955.3","35162","964","941.2","956","955.3"],["24/05/2023","-2.6","930.5","133669","954.3","907.8","955.3","930.5"],["28/05/2023","0.93","939.2","28703","950","931.6","950","939.2"],["29/05/2023","-4.56","896.4","360488","950","895.6","950","896.4"],["30/05/2023","1.94","913.8","10965","949.2","891","896.4","913.8"],["31/05/2023","-0.7","907.4","18139","918.4","889.1","908.8","907.4"],["01/06/2023","1.53","921.3","221885","929.9","909.4","907.4","921.3"],["04/06/2023","-0.81","913.8","61147","947.9","897.8","921.3","913.8"],["06/06/2023","0.13","905.8","47266","925.2","900","904.6","905.8"],["07/06/2023","-3.63","872.9","619707","908.9","862.8","908.9","872.9"],["08/06/2023","0.38","876.2","143273","899","830","872.9","876.2"],["11/06/2023","2.74","900.2","22181","919.6","887.1","876.2","900.2"],["12/06/2023","1.94","917.7","3203","920","915","900.2","917.7"],["13/06/2023","0.88","925.8","24098","930","920","917.7","925.8"],["14/06/2023","0.14","927.1","12998","950","911.6","925.8","927.1"],["15/06/2023","0.98","936.2","1466","940","940","927.1","936.2"],["18/06/2023","0.19","938","230928","950","934.9","950","938"],["19/06/2023","0","938","4174","938","938","938","938"],["20/06/2023","0","938","9","938","938","938","938"],["21/06/2023","-0.85","930","6305","930","930","938","930"],["22/06/2023","-1.08","920","17462","926.9","895.1","930","920"],["25/06/2023","0.79","927.3","4859","927.9","915","920","927.3"],["26/06/2023","-0.59","921.8","5752","922.9","915","927.3","921.8"],["27/06/2023","-1.92","904.1","98105","921","888","921.8","904.1"],["28/06/2023","1.58","918.4","11379","922","910","922","918.4"],["02/07/2023","1.48","931.9","236393","962","920","918.3","931.9"],["03/07/2023","-0.56","926.7","15792","931.9","924.3","931.9","926.7"],["04/07/2023","0.71","933.3","77042","940","929","926.7","933.3"],["05/07/2023","0","933.3","215","933.3","933.3","933.3","933.3"],["06/07/2023","-3.12","904.2","32749","928","900","933.3","904.2"],["09/07/2023","-1.43","891.3","43746","924","876.1","904.2","891.3"],["10/07/2023","-0.06","890.8","17336","914.9","882","891.3","890.8"],["11/07/2023","0.09","891.6","13971","899.4","881.3","890.8","891.6"],["12/07/2023","2.62","915","50460","916.6","880.9","891.6","915"],["13/07/2023","0.44","919","6727","919","919","915","919"],["16/07/2023","-0.26","916.6","22421","924","908","919","916.6"],["17/07/2023","-2.32","895.3","73829","910","874","874","895.3"],["18/07/2023","-1.75","879.6","31420","899.8","879.2","895.3","879.6"],["19/07/2023","1.51","892.9","40468","900","880","900","892.9"],["20/07/2023","1.61","907.3","3920","910","905","892.9","907.3"],["23/07/2023","0","907.3","227","907.3","907.3","907.3","907.3"],["24/07/2023","-0.07","906.7","516","905","905","907.3","906.7"],["25/07/2023","-2.68","882.4","16651","903.1","872","906.7","882.4"],["26/07/2023","-0.16","881","2978","881","881","882.4","881"],["30/07/2023","0.75","887.6","17282","900","881","881","887.6"],["31/07/2023","-0.46","883.5","77550","899.9","880","887.6","883.5"],["01/08/2023","1.98","901","7280","905","899.9","883.5","901"],["02/08/2023","-1.17","890.5","497627","900","890","901","890.5"],["03/08/2023","-0.71","884.2","69928","900","882.6","890.5","884.2"],["06/08/2023","2.07","902.5","5343","905","884.2","884.2","902.5"],["07/08/2023","-0.7","896.2","25847","899.9","870","890","896.2"],["08/08/2023","-1.24","885.1","25551","899.9","877","896.2","885.1"],["09/08/2023","1.05","894.4","10125","898.8","885.1","885.1","894.4"],["10/08/2023","0.55","899.3","230850","900","868.6","894.4","899.3"],["13/08/2023","-0.61","893.8","14337","899.8","890","893.6","893.8"],["14/08/2023","0","893.8","9984","893.8","893.8","893.8","893.8"],["15/08/2023","0","893.8","903","893.8","893.8","893.8","893.8"],["16/08/2023","0.68","899.9","116647","900","880","893.8","899.9"],["17/08/2023","0","899.9","8369","899.9","899.9","899.9","899.9"],["20/08/2023","-1.1","890","2483","890","890","899.9","890"],["21/08/2023","-3.53","858.6","376353","870","842.7","890","858.6"],["22/08/2023","-1.62","844.7","176296","872","833.7","833.8","844.7"],["23/08/2023","-0.44","841","15366","844.9","832.1","844.7","841"],["24/08/2023","1.69","855.2","184792","899.8","832.8","841","855.2"],["27/08/2023","0.58","860.2","91464","890","850","855.2","860.2"],["28/08/2023","2.26","879.6","520093","893.9","866","878","879.6"],["29/08/2023","0.83","886.9","10846","889","879.6","889","886.9"],["30/08/2023","0.32","889.7","83927","895","888.9","886.9","889.7"],["31/08/2023","-0.47","885.5","44284","894.5","879","889.7","885.5"],["03/09/2023","0.81","892.7","3089","900","877.5","885.5","892.7"],["04/09/2023","-1.17","882.3","28853","899","857.1","892.7","882.3"],["05/09/2023","0.73","888.7","214157","899","850","899","888.7"],["06/09/2023","-0.95","880.3","20325","898.9","875.1","888.7","880.3"],["07/09/2023","-0.18","878.7","33977","880","871","880.3","878.7"],["10/09/2023","2.01","896.4","5020","898.9","890","878.7","896.4"],["11/09/2023","-0.62","890.8","38885","898.9","860.3","896.4","890.8"],["12/09/2023","-0.57","885.7","49682","899","855.6","890.8","885.7"],["13/09/2023","-2.6","862.7","88946","900","852.5","885.7","862.7"],["14/09/2023","1.67","877.1","27559","897","860","862.7","877.1"],["18/09/2023","0.36","880.3","11286","885.9","879","877.1","880.3"],["19/09/2023","1.15","890.4","61072","897.9","880.3","880.3","890.4"],["20/09/2023","1.07","899.9","168061","900","890","890.4","899.9"],["21/09/2023","0.01","900","8109","910","870.2","899.9","900"],["26/09/2023","-0.76","893.2","197451","900","880.3","900","893.2"],["27/09/2023","-0.09","892.4","12368","900","891","893.2","892.4"],["28/09/2023","0.27","894.8","6273","898.8","879.2","892.4","894.8"],["01/10/2023","1.81","911","4938","911","911","894.8","911"],["02/10/2023","-0.66","905","11213","905","905","911","905"],["03/10/2023","0","905","5258","905","905","905","905"],["04/10/2023","-0.25","902.7","909","900","900","905","902.7"],["05/10/2023","-0.18","901.1","9083","901.2","901","902.7","901.1"],["08/10/2023","-3.32","871.2","119487","894.9","850","901.1","871.2"],["09/10/2023","1.12","881","31717","899.9","838.2","899.9","881"],["10/10/2023","1.9","897.7","2487","899","881","881","897.7"],["11/10/2023","-0.31","894.9","2846","894.9","894.9","897.7","894.9"],["12/10/2023","-0.73","888.4","2603","890","887","894.9","888.4"],["15/10/2023","1.07","897.9","3161","897.9","897.9","888.4","897.9"],["16/10/2023","-0.21","896","4247","899.2","895","897.9","896"],["17/10/2023","-3.17","867.6","27355","882.4","850.5","896","867.6"],["18/10/2023","-3.41","838","129765","867.6","823.1","867.6","838"],["19/10/2023","-4.87","797.2","120266","820.1","780.6","838","797.2"],["22/10/2023","-2.38","778.2","116549","797.2","750","797.2","778.2"],["23/10/2023","0.93","785.4","51759","838.8","750","778.2","785.4"],["24/10/2023","3.51","813","22781","820","751","785.4","813"],["25/10/2023","-0.89","805.8","56482","820.9","750.2","813","805.8"],["26/10/2023","-1.38","794.7","83170","822","760","805.8","794.7"],["29/10/2023","2.94","818.1","33132","839","794.7","794.7","818.1"],["30/10/2023","-1.86","802.9","117809","844","799.1","818.1","802.9"],["31/10/2023","-1.41","791.6","169072","849.8","790","802.9","791.6"],["01/11/2023","-0.14","790.5","66310","825","760.2","791.6","790.5"],["02/11/2023","0.4","793.7","73520","823.2","788","801","793.7"],["05/11/2023","-1.65","780.6","18283","836","776","793.7","780.6"],["06/11/2023","-0.03","780.4","80449","817.7","755.2","780.6","780.4"],["07/11/2023","0.01","780.5","386906","844.3","780","780.4","780.5"],["08/11/2023","-0.85","773.9","106889","790","765.2","780.5","773.9"],["09/11/2023","0.97","781.4","27692","812","773.9","773.9","781.4"],["12/11/2023","1.88","796.1","103454","819","792.6","781.4","796.1"],["13/11/2023","2.74","817.9","13061","829.9","796","796.1","817.9"],["14/11/2023","0.54","822.3","15845","831","817.9","817.9","822.3"],["15/11/2023","-0.74","816.2","1021","825","810","825","816.2"],["16/11/2023","2.16","833.8","16126","856","823.8","856","833.8"],["19/11/2023","1.42","845.6","4287","847","833.8","833.8","845.6"],["20/11/2023","-3.35","817.3","41418","840.8","800","845.6","817.3"],["21/11/2023","1.48","829.4","38013","845.4","820","845.4","829.4"],["22/11/2023","0.48","833.4","68315","857.8","831.9","829.4","833.4"],["23/11/2023","-0.12","832.4","33795","857","830","833.4","832.4"],["26/11/2023","1.49","844.8","12173","855.1","840","832.4","844.8"],["27/11/2023","-0.46","840.9","98375","848","815","844.8","840.9"],["28/11/2023","1.52","853.7","10056","869.8","835.1","840.9","853.7"],["29/11/2023","-1.64","839.7","11764","839.8","839.4","853.7","839.7"],["30/11/2023","0.33","842.5","19159","860","820","860","842.5"],["03/12/2023","2.45","863.1","25201","889.9","842.5","842.5","863.1"],["04/12/2023","0","863.1","52","863.1","863.1","863.1","863.1"],["05/12/2023","-0.61","857.8","25367","868","840","863.1","857.8"],["06/12/2023","-0.42","854.2","13445","867.8","840","857.8","854.2"],["07/12/2023","-2.11","836.2","7810","850","820.1","854.2","836.2"],["10/12/2023","1.95","852.5","56541","867.8","844","836.2","852.5"],["11/12/2023","-0.18","851","1233","850","850","852.5","851"],["12/12/2023","0.55","855.7","11938","865","845","851","855.7"],["13/12/2023","0.51","860.1","24006","868","855.7","855.7","860.1"],["14/12/2023","-1","851.5","375907","858.9","787.8","860.1","851.5"],["17/12/2023","-1.22","841.1","66680","867.8","833.4","851.5","841.1"],["18/12/2023","3.2","868","70837","868","867.8","841.1","868"],["19/12/2023","2.74","891.8","1116790","925","885","888","891.8"],["20/12/2023","1.02","900.9","431669","929.9","888","890","900.9"],["21/12/2023","1.89","917.9","41637","930","887.2","887.2","917.9"],["24/12/2023","0.13","919.1","33722","921","912","917.9","919.1"],["25/12/2023","0.1","920","3901","920","919.9","919.1","920"],["26/12/2023","-0.55","914.9","24786","920.2","910","920","914.9"],["27/12/2023","-0.04","914.5","35683","921","905","914.9","914.5"],["28/12/2023","-0.24","912.3","95505","919.7","869.5","914.5","912.3"],["31/12/2023","-1.57","898","117026","912.3","880","912.3","898"],["01/01/2024","0.24","900.2","80662","925.9","870.2","898","900.2"],["02/01/2024","0.41","903.9","37692","919.9","871","900.2","903.9"],["03/01/2024","0.09","904.7","3809","907.9","900","903.9","904.7"],["04/01/2024","-0.22","902.7","59959","906.9","890","904.7","902.7"],["07/01/2024","0.59","908","536508","936","900","902.7","908"],["08/01/2024","-2.3","887.1","175354","908","873.6","908","887.1"],["09/01/2024","-1.72","871.8","68664","889.5","869","887.1","871.8"],["10/01/2024","-2.5","850","177903","887","834.3","862.2","850"],["11/01/2024","0.56","854.8","85344","886.9","840","850","854.8"],["14/01/2024","1.49","867.5","14686","880","852","854.8","867.5"],["15/01/2024","-0.3","864.9","14167","870","848.1","867.5","864.9"],["16/01/2024","-0.38","861.6","45257","868","845.6","868","861.6"],["17/01/2024","-2.4","840.9","76778","858.9","834","861.6","840.9"],["18/01/2024","0.05","841.3","140225","864.2","840.1","840.9","841.3"],["21/01/2024","-0.99","833","69291","850","831.5","841.3","833"],["22/01/2024","-0.6","828","109824","839.5","820","833","828"],["23/01/2024","-0.41","824.6","81912","860","819","860","824.6"],["24/01/2024","-0.02","824.4","37670","827.7","823","824.6","824.4"],["25/01/2024","0.56","829","88508","859.7","821","824.4","829"],["28/01/2024","0.55","833.6","123282","857.4","832.8","829","833.6"],["29/01/2024","2.89","857.7","618290","858","845.9","833.6","857.7"],["30/01/2024","0.07","858.3","520564","860","857.7","857.7","858.3"],["31/01/2024","0.71","864.4","126758","875.8","854.9","858.3","864.4"],["01/02/2024","0.95","872.6","37574","873","861","861","872.6"],["04/02/2024","1.49","885.6","65840","894","872.6","872.6","885.6"],["05/02/2024","0.93","893.8","35734","907","885.6","885.6","893.8"],["06/02/2024","0.51","898.4","28937","903","893.8","893.8","898.4"],["07/02/2024","-1.08","888.7","324769","905","880","898.4","888.7"],["08/02/2024","1.7","903.8","18510","905","903","888.7","903.8"],["11/02/2024","0.02","904","59418","912.9","885","903.8","904"],["12/02/2024","0.75","910.8","33545","910.9","881.1","904","910.8"],["13/02/2024","0.02","911","313032","911","900","910.8","911"],["14/02/2024","0.79","918.2","156550","934","911","911","918.2"],["15/02/2024","3.32","948.7","317323","949","915.1","918.2","948.7"],["18/02/2024","-0.61","942.9","29739","949.4","936","948.7","942.9"],["19/02/2024","0.04","943.3","462832","949.9","932","942.9","943.3"],["20/02/2024","1.78","960.1","269119","970","952","943.3","960.1"],["21/02/2024","1.09","970.6","18868","980.8","953.6","960.1","970.6"],["22/02/2024","0.47","975.2","55843","990","960.2","970.6","975.2"],["25/02/2024","0","975.2","1317","975.2","975.2","975.2","975.2"],["26/02/2024","-0.48","970.5","15839","975.2","969.9","975.2","970.5"],["28/02/2024","-0.48","965.8","86725","973.4","951","970.5","965.8"],["29/02/2024","-0.82","957.9","59946","964.6","951","965.8","957.9"],["03/03/2024","3.5","991.4","226477","994.8","966.1","966.1","991.4"],["04/03/2024","1.17","1003","27972","1010","991.4","991.4","1003"],["05/03/2024","7.88","1082","1607720","1085","1000","1003","1082"],["06/03/2024","-0.28","1079","83626","1084","1010","1082","1079"],["07/03/2024","-3.06","1046","37172","1065","1041","1079","1046"],["10/03/2024","0.29","1049","30978","1060","1031","1046","1049"],["11/03/2024","2.38","1074","284342","1085","1048","1049","1074"],["12/03/2024","-0.84","1065","77702","1084","1053","1074","1065"],["13/03/2024","1.22","1078","10318","1085","1077","1065","1078"],["14/03/2024","0.09","1079","5699","1083","1077","1078","1079"],["17/03/2024","-0.83","1070","67033","1083","1039","1079","1070"],["18/03/2024","0.28","1073","67039","1079","1059","1079","1073"],["19/03/2024","0.09","1074","31773","1084","1060","1073","1074"],["20/03/2024","-1.4","1059","41204","1072","1043","1074","1059"],["21/03/2024","-1.61","1042","93788","1084","1035","1059","1042"],["25/03/2024","1.63","1059","69816","1083","1042","1042","1059"],["26/03/2024","0.09","1060","14158","1074","1045","1059","1060"],["27/03/2024","0.57","1066","49747","1070","1046","1060","1066"],["28/03/2024","5.63","1126","3306193","1155","1109","1136","1126"],["31/03/2024","-0.09","1125","240824","1145","1110","1126","1125"],["01/04/2024","0.53","1131","221307","1160","1125","1160","1131"],["02/04/2024","0.35","1135","751486","1186","1120","1131","1135"],["03/04/2024","-0.62","1128","414961","1168","1126","1135","1128"],["04/04/2024","-0.53","1122","131135","1139","1110","1128","1122"],["07/04/2024","-1.25","1108","113616","1123","1100","1120","1108"],["08/04/2024","-0.54","1102","325799","1126","1100","1108","1102"],["09/04/2024","-0.09","1101","157477","1124","1087","1102","1101"],["10/04/2024","-1","1090","177885","1125","1050","1101","1090"],["11/04/2024","1.38","1105","21211","1120","1081","1090","1105"],["14/04/2024","-1.63","1087","38706","1094","1080","1105","1087"],["15/04/2024","1.29","1101","145453","1120","1074","1087","1101"],["16/04/2024","-0.64","1094","51499","1101","1075","1101","1094"],["17/04/2024","-0.09","1093","75596","1114","1084","1094","1093"],["18/04/2024","0.91","1103","1271492","1125","1094","1094","1103"],["21/04/2024","-0.73","1095","767851","1112","1090","1103","1095"],["24/04/2024","0.37","1099","298804","1115","1099","1095","1099"],["25/04/2024","0.27","1102","56143","1109","1100","1099","1102"],["30/04/2024","0.27","1105","688785","1114","1100","1108","1105"],["01/05/2024","-1.18","1092","119513","1106","1078","1106","1092"],["02/05/2024","0","1092","155766","1104","1088","1104","1092"],["05/05/2024","-0.55","1086","247543","1100","1085","1096","1086"],["06/05/2024","-0.74","1078","32497","1085","1073","1086","1078"],["07/05/2024","1.02","1089","380440","1095","1078","1078","1089"],["08/05/2024","0.18","1091","219691","1099","1080","1089","1091"],["09/05/2024","1.01","1102","177261","1105","1093","1099","1102"],["12/05/2024","-0.18","1100","205232","1110","1087","1102","1100"],["15/05/2024","-0.18","1098","29779","1109","1091","1100","1098"],["16/05/2024","-0.64","1091","688753","1119","1074","1098","1091"],["19/05/2024","0.27","1094","120743","1118","1076","1091","1094"],["20/05/2024","-0.91","1084","47367","1095","1080","1080","1084"],["21/05/2024","-0.92","1074","71236","1084","1072","1084","1074"],["22/05/2024","1.02","1085","15193","1087","1068","1074","1085"],["23/05/2024","0","1085","38601","1101","1070","1085","1085"],["26/05/2024","0.46","1090","61358","1115","1090","1085","1090"],["27/05/2024","0.46","1095","95925","1117","1087","1090","1095"],["28/05/2024","0.37","1099","649223","1100","1095","1098","1099"],["29/05/2024","0.36","1103","441619","1109","1095","1099","1103"],["30/05/2024","2.72","1133","1307407","1150","1122","1150","1133"],["02/06/2024","1.85","1154","182210","1177","1140","1140","1154"],["03/06/2024","-0.43","1149","258618","1166","1141","1154","1149"],["04/06/2024","-1.48","1132","172304","1158","1114","1149","1132"],["05/06/2024","-0.09","1131","1454282","1182","1103","1132","1131"],["06/06/2024","0.88","1141","82969","1151","1126","1131","1141"],["09/06/2024","-1.4","1125","91924","1154","1116","1141","1125"],["10/06/2024","-1.33","1110","92235","1120","1100","1125","1110"],["13/06/2024","-1.26","1096","149250","1148","1090","1110","1096"],["16/06/2024","0.09","1097","91863","1145","1087","1145","1097"],["17/06/2024","-0.64","1090","553309","1100","1087","1097","1090"],["18/06/2024","-1.1","1078","472994","1088","1065","1090","1078"],["19/06/2024","0","1078","78738","1090","1072","1090","1078"],["20/06/2024","-0.74","1070","245896","1090","1060","1078","1070"],["23/06/2024","-0.75","1062","308733","1103","1057","1070","1062"],["24/06/2024","-0.66","1055","39860","1073","1042","1062","1055"],["25/06/2024","-0.28","1052","217359","1062","1040","1055","1052"],["26/06/2024","-1.52","1036","335385","1102","1030","1052","1036"],["27/06/2024","1.74","1054","268447","1096","1030","1036","1054"],["01/07/2024","0.67","1056","258913","1077","1048","1049","1056"],["02/07/2024","0.38","1060","81178","1065","1048","1056","1060"],["03/07/2024","0.66","1067","144752","1078","1048","1060","1067"],["04/07/2024","0.37","1071","90888","1081","1060","1067","1071"],["07/07/2024","1.77","1090","728267","1103","1074","1071","1090"],["08/07/2024","-1.28","1076","101264","1096","1067","1090","1076"],["09/07/2024","-0.65","1069","306472","1089","1050","1076","1069"],["10/07/2024","-0.37","1065","222569","1073","1062","1069","1065"],["11/07/2024","4.13","1109","1666257","1140","1100","1100","1109"],["14/07/2024","-0.54","1103","97052","1115","1091","1115","1103"],["15/07/2024","0.18","1105","316687","1118","1090","1103","1105"],["16/07/2024","-0.54","1099","169704","1128","1094","1105","1099"],["17/07/2024","-0.36","1095","72712","1109","1075","1075","1095"],["18/07/2024","2.19","1119","53632","1128","1108","1095","1119"],["21/07/2024","-0.36","1115","196534","1150","1095","1119","1115"],["22/07/2024","2.96","1148","366777","1150","1127","1130","1148"],["23/07/2024","-0.7","1140","147656","1151","1125","1148","1140"],["24/07/2024","2.28","1166","138064","1171","1138","1140","1166"],["25/07/2024","-0.86","1156","74924","1174","1134","1166","1156"],["28/07/2024","-1.3","1141","110927","1150","1120","1156","1141"],["29/07/2024","-0.18","1139","139727","1180","1125","1141","1139"],["30/07/2024","0.09","1140","76557","1182","1115","1182","1140"],["31/07/2024","0.09","1141","113876","1185","1117","1140","1141"],["01/08/2024","0.26","1144","262361","1182","1109","1141","1144"],["04/08/2024","-1.57","1126","25216","1133","1122","1144","1126"],["05/08/2024","-3.2","1090","246036","1125","1084","1126","1090"],["06/08/2024","-0.64","1083","241047","1144","1059","1090","1083"],["07/08/2024","2.49","1110","61646","1137","1100","1083","1110"],["08/08/2024","1.98","1132","653193","1139","1100","1110","1132"],["11/08/2024","0.27","1135","883396","1170","1113","1144","1135"],["12/08/2024","-1.41","1119","376364","1139","1111","1130","1119"],["14/08/2024","-0.36","1115","173471","1138","1110","1110","1115"],["15/08/2024","2.33","1141","111855","1168","1116","1115","1141"],["18/08/2024","-0.09","1140","81215","1161","1130","1141","1140"],["19/08/2024","-0.96","1129","91699","1160","1120","1160","1129"],["20/08/2024","0.71","1137","148090","1173","1121","1129","1137"],["21/08/2024","-1.23","1123","126903","1137","1113","1137","1123"],["22/08/2024","2.85","1155","340190","1167","1135","1123","1155"],["25/08/2024","1.73","1175","146065","1186","1155","1155","1175"],["26/08/2024","0.34","1179","268862","1200","1178","1175","1179"],["27/08/2024","0.25","1182","538879","1201","1175","1200","1182"],["28/08/2024","-0.25","1179","379975","1222","1165","1222","1179"],["29/08/2024","2.37","1207","980513","1215","1162","1179","1207"],["01/09/2024","-1.49","1189","729175","1239","1150","1210","1189"],["02/09/2024","2.27","1216","311771","1220","1182","1189","1216"],["03/09/2024","0.33","1220","268865","1224","1210","1216","1220"],["04/09/2024","-0.33","1216","61421","1223","1205","1220","1216"],["05/09/2024","0.41","1221","233740","1229","1200","1216","1221"],["10/09/2024","0.41","1211","98171","1226","1206","1226","1211"],["11/09/2024","-0.91","1200","120136","1225","1200","1225","1200"],["12/09/2024","0.83","1210","324890","1224","1196","1212","1210"],["15/09/2024","-0.66","1202","77338","1225","1191","1225","1202"],["16/09/2024","-2.25","1175","179824","1192","1162","1202","1175"],["17/09/2024","0.17","1177","394631","1200","1166","1175","1177"],["18/09/2024","-0.85","1167","73329","1189","1160","1177","1167"],["19/09/2024","0.34","1171","379416","1189","1125","1167","1171"],["22/09/2024","0.09","1172","80830","1179","1157","1171","1172"],["23/09/2024","0.17","1174","234089","1180","1161","1172","1174"],["24/09/2024","1.36","1190","106486","1206","1174","1174","1190"],["25/09/2024","-0.25","1187","104998","1206","1178","1190","1187"],["26/09/2024","2.27","1214","134993","1229","1194","1194","1214"],["29/09/2024","1.15","1228","95542","1229","1224","1214","1228"],["30/09/2024","-0.9","1217","166444","1228","1200","1228","1217"],["01/10/2024","1.4","1234","377969","1245","1220","1217","1234"],["06/10/2024","-0.57","1227","106833","1250","1207","1249","1227"],["07/10/2024","1.47","1245","86609","1250","1228","1227","1245"],["08/10/2024","0","1245","79914","1250","1229","1245","1245"],["09/10/2024","-1.04","1232","95635","1253","1223","1245","1232"],["10/10/2024","-0.57","1225","107896","1254","1222","1232","1225"],["13/10/2024","2.29","1253","485910","1260","1220","1225","1253"],["14/10/2024","-1.12","1239","51564","1258","1226","1253","1239"],["15/10/2024","0.16","1241","201896","1255","1236","1239","1241"],["20/10/2024","0.24","1244","206394","1260","1241","1241","1244"],["21/10/2024","0.48","1250","342261","1260","1236","1257","1250"],["22/10/2024","1.6","1270","375962","1270","1230","1262","1270"],["27/10/2024","2.44","1301","187746","1307","1268","1270","1301"],["28/10/2024","1.15","1316","239760","1348","1298","1348","1316"],["29/10/2024","-0.46","1310","199201","1325","1300","1316","1310"],["30/10/2024","1.07","1324","170256","1337","1310","1310","1324"],["31/10/2024","0.76","1334","31435","1339","1301","1301","1334"],["03/11/2024","0.45","1340","78263","1346","1334","1334","1340"],["04/11/2024","0.3","1344","70859","1345","1340","1340","1344"],["05/11/2024","2.46","1377","937912","1379","1335","1336","1377"],["06/11/2024","0.44","1383","274357","1389","1361","1380","1383"],["07/11/2024","1.16","1399","665506","1399","1387","1383","1399"],["10/11/2024","5","1469","1247373","1475","1413","1413","1469"],["11/11/2024","0.14","1471","396087","1484","1460","1469","1471"],["12/11/2024","5.64","1554","2075460","1561","1471","1471","1554"],["13/11/2024","0.71","1565","887688","1599","1537","1554","1565"],["14/11/2024","-2.75","1522","667169","1590","1488","1565","1522"],["17/11/2024","0.07","1523","156276","1547","1500","1544","1523"],["18/11/2024","-0.85","1510","249484","1532","1499","1523","1510"],["19/11/2024","-0.79","1498","203720","1510","1475","1510","1498"],["20/11/2024","-2.94","1454","136638","1508","1451","1507","1454"],["21/11/2024","0.34","1459","226756","1488","1452","1454","1459"],["24/11/2024","4.39","1523","777123","1548","1459","1459","1523"],["25/11/2024","-0.26","1519","403534","1547","1500","1523","1519"],["26/11/2024","-0.99","1504","220417","1531","1490","1519","1504"],["27/11/2024","-0.66","1494","99088","1519","1478","1504","1494"],["28/11/2024","-6.63","1395","1409570","1433","1362","1433","1395"],["01/12/2024","4.3","1455","463370","1475","1395","1395","1455"],["02/12/2024","3.16","1501","586510","1529","1460","1455","1501"],["03/12/2024","0.8","1513","259197","1533","1491","1493","1513"],["04/12/2024","-1.06","1497","193620","1530","1483","1529","1497"],["05/12/2024","1.07","1513","143133","1530","1482","1482","1513"],["08/12/2024","2.58","1552","439013","1564","1525","1530","1552"],["09/12/2024","0.71","1563","569441","1579","1555","1565","1563"],["10/12/2024","2.17","1510","297698","1520","1478","1478","1510"],["11/12/2024","-0.46","1503","225463","1524","1490","1524","1503"],["12/12/2024","0.33","1508","174251","1515","1474","1503","1508"],["15/12/2024","-0.8","1496","210326","1519","1481","1508","1496"],["16/12/2024","-2.07","1465","306013","1492","1450","1451","1465"],["17/12/2024","-2.94","1422","372008","1499","1406","1465","1422"],["18/12/2024","3.73","1475","407141","1486","1447","1461","1475"],["19/12/2024","-1.83","1448","270222","1466","1443","1475","1448"],["22/12/2024","0.41","1454","74510","1455","1448","1448","1454"],["23/12/2024","0.41","1460","125921","1484","1452","1454","1460"],["24/12/2024","-1.1","1444","144206","1484","1438","1460","1444"],["25/12/2024","2.22","1476","505328","1480","1452","1453","1476"],["26/12/2024","0.27","1480","157207","1500","1468","1476","1480"],["29/12/2024","0.88","1493","151013","1497","1475","1480","1493"],["30/12/2024","-1.27","1474","278673","1490","1460","1493","1474"],["31/12/2024","-0.68","1464","111809","1496","1420","1420","1464"],["01/01/2025","2.12","1495","101036","1517","1464","1464","1495"],["02/01/2025","1.14","1512","75976","1514","1495","1495","1512"],["05/01/2025","-0.33","1507","157276","1515","1500","1512","1507"],["06/01/2025","-0.33","1502","94276","1510","1477","1507","1502"],["07/01/2025","-0.13","1500","131634","1510","1483","1502","1500"],["08/01/2025","-0.6","1491","149501","1508","1461","1500","1491"],["09/01/2025","-0.07","1490","41740","1514","1474","1514","1490"],["12/01/2025","-0.81","1478","136798","1509","1469","1509","1478"],["13/01/2025","0.14","1480","109768","1504","1457","1478","1480"],["14/01/2025","-0.61","1471","402770","1504","1449","1504","1471"],["15/01/2025","1.9","1499","569910","1500","1461","1497","1499"],["16/01/2025","-0.93","1485","224285","1496","1465","1499","1485"],["19/01/2025","-1.21","1467","437975","1504","1460","1504","1467"],["20/01/2025","-1.23","1449","440291","1480","1438","1467","1449"],["21/01/2025","0.07","1450","303088","1478","1434","1449","1450"],["22/01/2025","-0.07","1449","177698","1472","1442","1450","1449"],["23/01/2025","-0.21","1446","373973","1467","1430","1449","1446"],["26/01/2025","-0.21","1443","209849","1479","1420","1446","1443"],["27/01/2025","-2.08","1413","279680","1464","1400","1443","1413"],["28/01/2025","-2.48","1378","515726","1424","1344","1413","1378"],["29/01/2025","2.98","1419","784184","1420","1322","1378","1419"],["30/01/2025","1.83","1445","468357","1469","1402","1419","1445"],["02/02/2025","2.35","1479","1361457","1492","1410","1445","1479"],["03/02/2025","0.14","1481","304851","1490","1470","1490","1481"],["04/02/2025","-0.07","1480","500962","1498","1476","1481","1480"],["05/02/2025","-1.35","1460","424245","1500","1457","1480","1460"],["06/02/2025","-1.37","1440","312068","1472","1440","1472","1440"],["09/02/2025","4.31","1502","612159","1510","1484","1484","1502"],["10/02/2025","1.93","1531","696399","1540","1501","1505","1531"],["11/02/2025","-2.09","1499","309006","1538","1493","1531","1499"],["12/02/2025","-0.47","1492","126517","1528","1481","1500","1492"],["13/02/2025","-0.2","1489","193165","1518","1479","1492","1489"],["16/02/2025","2.48","1526","477757","1540","1489","1489","1526"],["17/02/2025","0.33","1531","160213","1539","1526","1526","1531"],["18/02/2025","-0.39","1525","204396","1533","1511","1531","1525"],["19/02/2025","0.13","1527","231052","1547","1509","1547","1527"],["20/02/2025","-0.2","1524","336446","1545","1510","1527","1524"],["23/02/2025","-0.26","1520","85043","1530","1506","1530","1520"],["24/02/2025","-2.37","1484","275190","1520","1470","1520","1484"],["25/02/2025","-2.56","1446","242224","1520","1439","1520","1446"],["26/02/2025","-2.21","1414","167577","1460","1401","1460","1414"],["27/02/2025","2.19","1445","142856","1462","1404","1414","1445"],["02/03/2025","1.04","1460","57470","1479","1428","1445","1460"],["03/03/2025","3.63","1513","1125049","1519","1475","1460","1513"],["04/03/2025","-1.85","1485","608315","1513","1480","1513","1485"],["05/03/2025","0.13","1487","199649","1496","1482","1485","1487"],["06/03/2025","-0.67","1477","661012","1512","1463","1487","1477"],["09/03/2025","0.07","1478","210549","1499","1450","1450","1478"],["10/03/2025","0.81","1490","199683","1513","1452","1478","1490"],["11/03/2025","-2.68","1450","485580","1486","1406","1490","1450"],["12/03/2025","1.24","1468","230853","1482","1445","1450","1468"],["13/03/2025","1.91","1496","161014","1508","1468","1468","1496"],["17/03/2025","-0.93","1497","20161","1500","1485","1511","1497"],["18/03/2025","-0.47","1490","316696","1509","1460","1497","1490"],["19/03/2025","0.13","1492","68427","1515","1476","1490","1492"],["20/03/2025","0.4","1498","158261","1513","1432","1492","1498"],["23/03/2025","-2.47","1461","81356","1493","1410","1498","1461"],["24/03/2025","-2.53","1424","208244","1461","1395","1461","1424"],["25/03/2025","0","1424","10780","1424","1424","1424","1424"],["26/03/2025","0.63","1433","69734","1449","1389","1424","1433"],["30/03/2025","5.89","1475","565276","1480","1427","1435","1475"],["31/03/2025","-3.39","1425","215310","1475","1419","1475","1425"],["01/04/2025","1.05","1440","166386","1454","1419","1425","1440"],["02/04/2025","-0.83","1428","205152","1452","1405","1452","1428"],["03/04/2025","-2.03","1399","257462","1428","1392","1428","1399"],["06/04/2025","-3","1357","190288","1390","1335","1390","1357"],["07/04/2025","-2.95","1317","241897","1357","1305","1357","1317"],["08/04/2025","5.39","1388","476083","1417","1316","1317","1388"],["09/04/2025","0.38","1309","525047","1357","1269","1304","1309"],["10/04/2025","3.67","1357","447389","1426","1333","1426","1357"],["14/04/2025","14.08","1548","2735961","1600","1400","1400","1548"],["15/04/2025","0.71","1559","504197","1576","1498","1548","1559"],["16/04/2025","0.96","1574","424905","1584","1532","1570","1574"],["17/04/2025","-0.95","1559","119936","1574","1522","1574","1559"],["20/04/2025","-0.58","1550","191395","1584","1535","1584","1550"],["21/04/2025","1.16","1568","454208","1581","1535","1573","1568"],["22/04/2025","-0.26","1564","238891","1581","1541","1568","1564"],["23/04/2025","6.52","1666","4418029","1670","1561","1564","1666"],["24/04/2025","0.12","1668","516552","1716","1653","1659","1668"],["27/04/2025","0.66","1679","639993","1697","1655","1670","1679"],["28/04/2025","-0.48","1671","257859","1676","1657","1679","1671"],["29/04/2025","-0.06","1670","771000","1699","1650","1699","1670"],["04/05/2025","-0.54","1661","91202","1678","1651","1651","1661"],["05/05/2025","1.63","1688","500482","1690","1600","1661","1688"],["06/05/2025","-1.07","1670","192702","1683","1660","1688","1670"],["07/05/2025","0.9","1685","215043","1688","1652","1670","1685"],["08/05/2025","-0.3","1680","346474","1690","1669","1685","1680"],["11/05/2025","-0.12","1678","238223","1695","1662","1680","1678"],["12/05/2025","-0.12","1676","129790","1687","1657","1687","1676"],["13/05/2025","0.06","1677","175605","1687","1668","1670","1677"],["14/05/2025","-0.3","1672","258614","1682","1644","1677","1672"],["15/05/2025","3.95","1738","1230787","1798","1682","1682","1738"],["18/05/2025","1.73","1768","613663","1776","1740","1773","1768"],["19/05/2025","-0.79","1754","119087","1767","1740","1768","1754"],["20/05/2025","0.91","1770","125487","1771","1756","1769","1770"],["21/05/2025","-1.02","1752","105931","1769","1737","1770","1752"],["22/05/2025","0.17","1755","59498","1770","1749","1752","1755"],["25/05/2025","0.23","1759","94460","1767","1755","1755","1759"],["26/05/2025","0.17","1762","289672","1777","1750","1759","1762"],["27/05/2025","1.76","1793","161134","1799","1777","1777","1793"],["28/05/2025","0","1793","53023","1799","1791","1793","1793"],["29/05/2025","-10.6","1603","3310087","1703","1506","1703","1603"],["03/06/2025","0.44","1610","164916","1643","1580","1603","1610"],["04/06/2025","-0.25","1606","291829","1641","1566","1641","1606"],["05/06/2025","-2.86","1560","571760","1621","1544","1606","1560"],["08/06/2025","3.21","1610","297548","1634","1545","1560","1610"],["09/06/2025","0.12","1612","130017","1620","1549","1610","1612"],["10/06/2025","-0.68","1601","158234","1625","1600","1625","1601"],["11/06/2025","2.12","1635","139199","1645","1609","1601","1635"],["12/06/2025","-1.77","1606","256438","1616","1540","1635","1606"],["15/06/2025","0.87","1620","186610","1646","1581","1606","1620"],["16/06/2025","2.41","1659","178770","1663","1630","1620","1659"],["17/06/2025","-0.06","1658","223438","1663","1651","1659","1658"],["18/06/2025","0.9","1673","126696","1686","1652","1658","1673"],["19/06/2025","0.06","1674","291021","1692","1654","1673","1674"],["22/06/2025","-0.54","1665","232252","1698","1660","1674","1665"],["23/06/2025","0","1665","251913","1689","1650","1689","1665"],["24/06/2025","1.26","1686","869890","1707","1665","1698","1686"],["25/06/2025","-0.12","1684","178351","1699","1666","1686","1684"],["26/06/2025","0.18","1687","109346","1710","1655","1710","1687"],["29/06/2025","0.3","1692","260816","1710","1687","1687","1692"],["30/06/2025","-0.41","1685","381202","1713","1675","1692","1685"],["01/07/2025","-0.47","1677","202349","1736","1667","1685","1677"],["02/07/2025","-1.91","1645","405328","1687","1640","1677","1645"],["03/07/2025","-3.95","1580","1762800","1655","1545","1611","1580"],["06/07/2025","-1.2","1561","1035518","1606","1552","1580","1561"],["07/07/2025","-0.45","1554","291716","1569","1540","1569","1554"],["08/07/2025","-1.29","1534","627114","1554","1514","1554","1534"],["09/07/2025","-0.46","1527","550016","1596","1500","1596","1527"],["10/07/2025","-1.11","1510","168861","1527","1501","1527","1510"],["13/07/2025","0.4","1516","667287","1571","1474","1510","1516"],["14/07/2025","0.92","1530","256817","1585","1519","1585","1530"],["15/07/2025","0.46","1537","138884","1550","1526","1530","1537"],["16/07/2025","-0.59","1528","166517","1568","1522","1537","1528"],["17/07/2025","1.83","1556","173413","1564","1546","1564","1556"],["20/07/2025","0","1556","93443","1589","1540","1588","1556"],["21/07/2025","0.84","1569","264078","1569","1506","1556","1569"],["22/07/2025","1.34","1590","273809","1631","1562","1569","1590"],["23/07/2025","1.45","1613","58294","1622","1609","1622","1613"],["24/07/2025","-0.25","1609","349771","1643","1600","1613","1609"],["27/07/2025","1.93","1640","161901","1645","1626","1645","1640"],["28/07/2025","-0.37","1634","486187","1640","1614","1640","1634"],["29/07/2025","-0.55","1625","982717","1660","1620","1660","1625"],["30/07/2025","-0.12","1623","239669","1645","1616","1625","1623"],["31/07/2025","-0.12","1621","463218","1641","1599","1617","1621"],["04/08/2025","-0.8","1608","1724059","1670","1598","1621","1608"],["05/08/2025","-1.06","1591","334385","1638","1567","1608","1591"],["06/08/2025","0.13","1593","207663","1607","1531","1600","1593"],["07/08/2025","-1.07","1576","995353","1654","1522","1593","1576"],["10/08/2025","-0.7","1565","375714","1625","1540","1576","1565"],["11/08/2025","-0.89","1551","336701","1599","1525","1599","1551"],["12/08/2025","-1.42","1529","414552","1594","1505","1551","1529"],["13/08/2025","1.7","1555","312057","1558","1489","1529","1555"],["14/08/2025","-0.39","1549","196691","1580","1532","1555","1549"],["17/08/2025","1.23","1568","221311","1590","1544","1549","1568"],["18/08/2025","0.64","1578","39562","1596","1563","1568","1578"],["19/08/2025","0.44","1585","113993","1589","1548","1578","1585"],["20/08/2025","-1.01","1569","81080","1580","1562","1585","1569"],["21/08/2025","1.27","1589","88288","1598","1566","1569","1589"],["24/08/2025","-9.06","1445","2459327","1540","1402","1540","1445"],["25/08/2025","0.07","1446","276884","1490","1431","1490","1446"],["26/08/2025","1.24","1464","334742","1525","1460","1525","1464"],["27/08/2025","1.57","1487","142757","1515","1464","1509","1487"],["28/08/2025","0.27","1491","194804","1512","1478","1487","1491"],["31/08/2025","0.6","1500","947892","1506","1480","1506","1500"],["01/09/2025","0","1500","391645","1521","1464","1500","1500"],["02/09/2025","-0.93","1486","88871","1500","1423","1500","1486"],["03/09/2025","0.07","1487","495310","1487","1460","1486","1487"],["04/09/2025","0","1487","438988","1539","1422","1539","1487"],["07/09/2025","-0.2","1484","177340","1487","1476","1487","1484"],["08/09/2025","-0.74","1473","315212","1483","1409","1409","1473"],["09/09/2025","15.07","1695","4537827","1709","1466","1473","1695"],["10/09/2025","0.29","1700","759671","1745","1670","1729","1700"],["11/09/2025","-1","1683","301985","1734","1643","1700","1683"],["14/09/2025","-1.96","1650","379605","1670","1642","1683","1650"],["15/09/2025","-2.85","1603","607505","1646","1590","1650","1603"],["16/09/2025","-1.37","1581","238342","1649","1557","1649","1581"],["17/09/2025","0.89","1595","206854","1648","1581","1648","1595"],["18/09/2025","1.5","1619","254706","1650","1610","1649","1619"],["21/09/2025","-0.19","1616","127777","1641","1580","1641","1616"],["25/09/2025","1.18","1635","108007","1642","1618","1642","1635"],["28/09/2025","2.14","1670","213857","1740","1602","1642","1670"],["29/09/2025","1.02","1687","91819","1719","1671","1704","1687"],["30/09/2025","3.02","1738","203803","1739","1680","1720","1738"],["05/10/2025","0.86","1753","17882","1779","1687","1779","1753"],["08/10/2025","0.51","1762","205266","1769","1747","1753","1762"],["09/10/2025","1.93","1796","936459","1799","1779","1780","1796"],["12/10/2025","-0.17","1793","400821","1798","1755","1780","1793"],["15/10/2025","-0.17","1790","610463","1799","1770","1793","1790"],["16/10/2025","0.39","1797","408769","1800","1701","1790","1797"],["19/10/2025","0.28","1802","128687","1813","1780","1797","1802"],["20/10/2025","0.11","1804","59508","1809","1791","1802","1804"],["21/10/2025","-1.33","1780","106544","1808","1766","1804","1780"],["22/10/2025","0","1780","198127","1799","1752","1780","1780"],["23/10/2025","1.01","1798","112684","1807","1755","1780","1798"],["26/10/2025","-0.56","1788","73575","1821","1772","1798","1788"],["27/10/2025","-0.45","1780","187723","1797","1764","1797","1780"],["28/10/2025","0.22","1784","581993","1801","1699","1780","1784"],["29/10/2025","0","1784","469685","1795","1721","1784","1784"],["30/10/2025","-0.67","1772","105092","1819","1744","1819","1772"],["02/11/2025","9.09","1933","7381397","1935","1865","1865","1933"],["03/11/2025","1.97","1971","464281","1989","1959","1960","1971"],["04/11/2025","-1.93","1933","255315","1998","1903","1998","1933"],["05/11/2025","-1.4","1906","611321","1940","1849","1940","1906"],["06/11/2025","-1.63","1875","471449","1924","1875","1875","1875"],["09/11/2025","1.28","1899","1202135","1932","1874","1932","1899"],["10/11/2025","1.69","1931","325949","1938","1899","1929","1931"],["11/11/2025","2.18","1973","1623116","1980","1930","1931","1973"],["12/11/2025","1.72","2007","557219","2015","1996","1999","2007"],["13/11/2025","0.6","2019","781939","2032","2008","2029","2019"],["16/11/2025","-0.89","2001","57353","2019","1995","2019","2001"],["17/11/2025","-3.2","1937","464977","2000","1920","2001","1937"],["18/11/2025","-1.65","1905","533173","1924","1840","1920","1905"],["19/11/2025","1.78","1939","222532","1958","1918","1958","1939"],["20/11/2025","-0.1","1937","215305","1990","1918","1939","1937"],["23/11/2025","10.48","2140","5513380","2150","1910","1937","2140"],["24/11/2025","-3.93","2056","1342081","2140","1990","2140","2056"],["25/11/2025","0.73","2071","855013","2129","1992","2011","2071"],["26/11/2025","1.4","2100","465202","2120","2066","2071","2100"],["27/11/2025","1.71","2136","650113","2141","2098","2100","2136"],["30/11/2025","0.37","2144","437558","2145","2117","2136","2144"],["01/12/2025","-0.93","2124","186200","2144","2118","2144","2124"],["02/12/2025","-0.09","2122","172814","2134","2100","2134","2122"],["03/12/2025","0","2122","172670","2134","2104","2122","2122"],["04/12/2025","0.57","2134","1256145","2140","2100","2122","2134"],["07/12/2025","0.42","2143","124864","2145","2131","2134","2143"],["08/12/2025","-0.37","2135","200459","2139","2110","2143","2135"],["09/12/2025","0.05","2136","97724","2144","2122","2135","2136"],["10/12/2025","-0.23","2131","427985","2145","2116","2145","2131"],["11/12/2025","0.28","2137","462709","2141","2126","2131","2137"],["14/12/2025","0.19","2141","58126","2146","2107","2137","2141"],["15/12/2025","-1.21","2115","365080","2139","2076","2141","2115"],["16/12/2025","-0.19","2111","870668","2115","2028","2115","2111"],["17/12/2025","0.71","2126","559378","2145","2111","2111","2126"],["18/12/2025","1.13","2150","3718306","2150","2120","2144","2150"],["21/12/2025","3.58","2227","444018","2237","2150","2150","2227"],["22/12/2025","2.78","2289","2366723","2294","2202","2226","2289"],["23/12/2025","1.75","2329","654726","2330","2289","2289","2329"],["24/12/2025","5.24","2451","2489843","2493","2330","2350","2451"],["25/12/2025","0.12","2454","1034888","2500","2389","2451","2454"],["28/12/2025","-1.63","2414","963759","2498","2300","2454","2414"],["29/12/2025","1.49","2450","537420","2470","2416","2459","2450"],["30/12/2025","3.63","2539","3966468","2539","2440","2450","2539"],["31/12/2025","-0.12","2536","158739","2555","2517","2539","2536"],["01/01/2026","2.21","2592","1014451","2600","2536","2536","2592"],["05/01/2026","2.31","2652","558030","2715","2596","2600","2652"],["06/01/2026","2.38","2715","1495427","2735","2655","2685","2715"],["07/01/2026","1.44","2754","1211347","2758","2692","2735","2754"],["08/01/2026","-0.58","2738","718823","2770","2688","2754","2738"],["12/01/2026","0.29","2761","705734","2769","2725","2753","2761"],["13/01/2026","-0.65","2743","1286532","2785","2724","2761","2743"],["14/01/2026","0.95","2769","977975","2784","2738","2750","2769"],["15/01/2026","-0.11","2766","161586","2784","2760","2770","2766"],["19/01/2026","-0.11","2794","198152","2799","2775","2797","2794"],["20/01/2026","-0.29","2786","1714525","2800","2750","2794","2786"],["21/01/2026","-0.68","2767","308791","2802","2719","2786","2767"],["22/01/2026","1.55","2810","293850","2819","2767","2767","2810"],["26/01/2026","0.25","2817","455481","2844","2769","2839","2817"],["27/01/2026","-0.18","2812","444376","2847","2763","2817","2812"],["28/01/2026","-1","2784","336785","2828","2754","2815","2784"],["29/01/2026","-1.01","2756","700981","2835","2710","2784","2756"],["02/02/2026","-0.84","2725","505349","2748","2679","2748","2725"],["03/02/2026","0.44","2737","303988","2780","2726","2780","2737"],["04/02/2026","-0.04","2736","432503","2789","2712","2776","2736"],["05/02/2026","-0.07","2734","279516","2780","2722","2736","2734"],["09/02/2026","-0.37","2720","319181","2779","2694","2779","2720"],["10/02/2026","-1.36","2683","128960","2721","2664","2721","2683"],["11/02/2026","3.32","2772","1963687","2845","2758","2798","2772"],["12/02/2026","0.14","2776","513851","2850","2741","2850","2776"],["16/02/2026","-0.07","2743","238979","2817","2679","2817","2743"],["17/02/2026","-0.22","2737","211423","2800","2701","2743","2737"],["18/02/2026","-0.29","2729","113127","2750","2704","2737","2729"],["19/02/2026","-1.72","2682","665936","2739","2635","2730","2682"],["23/02/2026","-0.48","2694","115352","2735","2680","2707","2694"],["24/02/2026","-0.52","2680","323508","2737","2646","2694","2680"],["25/02/2026","-1.53","2639","281954","2738","2600","2680","2639"],["26/02/2026","-0.42","2628","238891","2695","2574","2639","2628"],["02/03/2026","3.42","2689","675081","2740","2600","2600","2689"],["04/03/2026","-0.15","2685","559582","2735","2657","2689","2685"],["05/03/2026","0.78","2706","450955","2737","2670","2685","2706"],["09/03/2026","-0.66","2694","453210","2750","2631","2712","2694"],["10/03/2026","1.11","2724","512199","2750","2693","2739","2724"],["11/03/2026","-0.55","2709","161497","2724","2657","2724","2709"],["12/03/2026","-0.44","2697","298067","2729","2682","2729","2697"],["16/03/2026","0.38","2668","212276","2675","2600","2675","2668"],["17/03/2026","0.52","2682","197753","2711","2668","2668","2682"],["18/03/2026","0","2682","158984","2700","2671","2682","2682"],["19/03/2026","0.82","2704","124897","2709","2702","2682","2704"],["23/03/2026","-0.51","2718","371332","2750","2660","2732","2718"],["24/03/2026","-6.4","2544","3598970","2690","2510","2718","2544"],["25/03/2026","2","2595","352525","2611","2537","2595","2595"],["26/03/2026","0.15","2599","197756","2624","2562","2595","2599"],["30/03/2026","-0.73","2586","681858","2622","2390","2605","2586"],["31/03/2026","1.35","2621","813342","2650","2499","2586","2621"],["06/04/2026","0.34","2656","227044","2699","2580","2647","2656"],["09/04/2026","-2.07","2601","732970","2750","2560","2750","2601"],["13/04/2026","-1.81","2497","340000","2570","2494","2543","2497"],["14/04/2026","-0.48","2485","355706","2597","2417","2597","2485"],["15/04/2026","-1.17","2456","199905","2540","2439","2485","2456"],["16/04/2026","0.57","2470","407301","2513","2410","2456","2470"],["20/04/2026","-0.16","2494","531705","2528","2373","2448","2494"],["23/04/2026","-3.05","2418","499660","2494","2350","2494","2418"],["27/04/2026","0","2434","789133","2440","2317","2434","2434"],["28/04/2026","-0.41","2424","349871","2480","2372","2434","2424"],["29/04/2026","0.08","2426","326830","2464","2415","2464","2426"],["30/04/2026","-0.08","2424","294168","2494","2400","2426","2424"],["04/05/2026","-0.21","2419","169356","2424","2390","2424","2419"],["05/05/2026","-5","2298","1664922","2471","2289","2420","2298"],["06/05/2026","1.17","2325","2560039","2356","2293","2317","2325"],["07/05/2026","-3.23","2250","3780893","2343","2250","2330","2250"],["11/05/2026","-1.05","2268","431994","2336","2250","2306","2268"],["12/05/2026","-0.62","2254","309591","2275","2234","2268","2254"],["13/05/2026","1.73","2293","1080480","2335","2249","2254","2293"],["14/05/2026","-0.7","2277","511983","2340","2260","2340","2277"],["18/05/2026","-0.67","2232","384942","2269","2218","2247","2232"],["19/05/2026","-3.45","2155","1789459","2225","2137","2225","2155"],["20/05/2026","0.23","2160","1290291","2199","2144","2155","2160"],["25/05/2026","-0.05","2159","956203","2273","2145","2220","2159"],["26/05/2026","-1.16","2134","311357","2151","2095","2159","2134"],["27/05/2026","-0.7","2119","3563997","2253","2085","2164","2119"],["28/05/2026","-1.75","2082","620854","2154","2044","2119","2082"],["01/06/2026","0.24","2070","2167914","2090","1978","2065","2070"],["02/06/2026","-3.57","1996","1661507","2110","1990","2070","1996"],["03/06/2026","3.96","2075","1176305","2079","1970","1996","2075"],["04/06/2026","-2.31","2027","521444","2075","2000","2075","2027"],["08/06/2026","1.49","2110","515302","2122","2079","2079","2110"],["09/06/2026","0.28","2116","902543","2129","2104","2124","2116"],["10/06/2026","0.71","2131","3536078","2198","2106","2116","2131"],["11/06/2026","12.62","2400","4511777","2431","2170","2178","2400"],["15/06/2026","1.99","2459","748165","2483","2333","2413","2459"],["16/06/2026","-3.38","2376","323069","2490","2324","2490","2376"],["17/06/2026","3.58","2461","2049486","2494","2376","2376","2461"],["18/06/2026","0.04","2462","874766","2510","2427","2464","2462"],["22/06/2026","5.88","2594","3154523","2627","2499","2500","2594"],["23/06/2026","-1.31","2560","1139621","2639","2519","2594","2560"],["24/06/2026","0.35","2569","491148","2626","2555","2560","2569"],["25/06/2026","-0.93","2545","901842","2615","2516","2600","2545"],["29/06/2026","1.01","2603","1057545","2641","2577","2577","2603"],["30/06/2026","0.23","2609","1685095","2640","2550","2603","2609"],["01/07/2026","-1.3","2575","1271761","2628","2539","2609","2575"],["02/07/2026","-1.09","2547","872864","2600","2539","2575","2547"],["06/07/2026","-0.04","2519","443917","2580","2497","2520","2519"],["07/07/2026","-2.62","2453","700994","2515","2361","2514","2453"],["08/07/2026","-0.08","2451","340861","2490","2362","2453","2451"],["09/07/2026","0","2451","205616","2498","2401","2451","2451"],["13/07/2026","-1.31","2413","707514","2470","2361","2427","2413"],["14/07/2026","-1.24","2383","688807","2442","2375","2413","2383"],["15/07/2026","2.77","2449","1038319","2449","2350","2401","2449"],["16/07/2026","3.51","2535","1720261","2550","2450","2499","2535"]]
×
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
ברן
מספר נייר
286013
סימול
ברן
ISIN
IL0002860133
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
