נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","0.29","817.9","8988","827.9","810.3","815.5","817.9"],["05/09/2016","0.46","821.7","2054","821.7","821.7","817.9","821.7"],["06/09/2016","0","821.7","74","821.7","821.7","821.7","821.7"],["07/09/2016","-2.09","804.5","52459","814","801.2","821.7","804.5"],["08/09/2016","0","804.5","0","804.5","804.5","804.5","804.5"],["11/09/2016","0","804.5","0","804.5","804.5","804.5","804.5"],["12/09/2016","-0.01","804.4","4529","804.4","804.4","804.5","804.4"],["13/09/2016","0.06","804.9","10077","804.9","804.9","804.4","804.9"],["14/09/2016","0","804.9","0","804.9","804.9","804.9","804.9"],["15/09/2016","0","804.9","0","804.9","804.9","804.9","804.9"],["18/09/2016","0","804.9","0","804.9","804.9","804.9","804.9"],["19/09/2016","0","804.9","0","804.9","804.9","804.9","804.9"],["20/09/2016","-0.63","799.8","494","784.8","784.8","804.9","799.8"],["21/09/2016","-1.13","790.8","5749","796","783.8","799.8","790.8"],["22/09/2016","1","798.7","2340","798.7","798.7","790.8","798.7"],["25/09/2016","0.16","800","8000","800","800","798.7","800"],["26/09/2016","0","800","0","800","800","800","800"],["27/09/2016","0","800","0","800","800","800","800"],["28/09/2016","0","800","0","800","800","800","800"],["29/09/2016","-0.34","797.3","10987","813","780.1","800","797.3"],["05/10/2016","0.49","801.2","4006","801.2","801.2","797.3","801.2"],["06/10/2016","-0.2","799.6","15856","812.9","787.6","801.2","799.6"],["09/10/2016","-1.56","787.1","86634","789","786.9","799.6","787.1"],["10/10/2016","0.48","790.9","40945","791","784.6","787.1","790.9"],["13/10/2016","0","790.9","8","793","793","790.9","790.9"],["18/10/2016","-0.87","784","3959","790.5","783.9","790.9","784"],["19/10/2016","0","784","31","784","784","784","784"],["20/10/2016","0","784","0","784","784","784","784"],["25/10/2016","0","784","0","784","784","784","784"],["26/10/2016","0","784","0","784","784","784","784"],["27/10/2016","0","784","0","784","784","784","784"],["30/10/2016","0","784","0","784","784","784","784"],["31/10/2016","0","784","0","784","784","784","784"],["01/11/2016","-1.93","768.9","10149","776.2","760.7","784","768.9"],["02/11/2016","0","768.9","0","768.9","768.9","768.9","768.9"],["03/11/2016","0","768.9","0","768.9","768.9","768.9","768.9"],["06/11/2016","0","768.9","0","768.9","768.9","768.9","768.9"],["07/11/2016","0","768.9","0","768.9","768.9","768.9","768.9"],["08/11/2016","0.99","776.5","4465","776.5","776.5","768.9","776.5"],["09/11/2016","-0.79","770.4","11710","776.4","765.1","776.5","770.4"],["10/11/2016","0","770.4","0","770.4","770.4","770.4","770.4"],["13/11/2016","0","770.4","0","770.4","770.4","770.4","770.4"],["14/11/2016","0","770.4","0","770.4","770.4","770.4","770.4"],["15/11/2016","0","770.4","0","770.4","770.4","770.4","770.4"],["16/11/2016","0","770.4","0","770.4","770.4","770.4","770.4"],["17/11/2016","0","770.4","0","770.4","770.4","770.4","770.4"],["20/11/2016","-1.87","756","64632","775.9","746.2","770.4","756"],["21/11/2016","0","756","0","756","756","756","756"],["22/11/2016","0","756","8","756","756","756","756"],["23/11/2016","0","756","0","756","756","756","756"],["24/11/2016","0","756","0","756","756","756","756"],["27/11/2016","0","756","0","756","756","756","756"],["28/11/2016","0","756","0","756","756","756","756"],["29/11/2016","0","756","401","756","756","756","756"],["30/11/2016","-1.76","742.7","27636","747","737.1","756","742.7"],["01/12/2016","-1.56","731.1","16348","739.9","727.9","742.7","731.1"],["04/12/2016","0","731.1","0","731.1","731.1","731.1","731.1"],["05/12/2016","0","731.1","0","731.1","731.1","731.1","731.1"],["06/12/2016","0","731.1","0","731.1","731.1","731.1","731.1"],["07/12/2016","0.15","732.2","14645","732.6","731.1","731.1","732.2"],["08/12/2016","0","732.2","0","732.2","732.2","732.2","732.2"],["11/12/2016","0.52","736","502453","739.4","736","732.2","736"],["12/12/2016","0.29","738.1","90611","738.1","736","736","738.1"],["13/12/2016","-0.05","737.7","123491","738.1","737.5","738.1","737.7"],["14/12/2016","-0.64","733","52563","733","733","737.7","733"],["15/12/2016","0","733","0","733","733","733","733"],["18/12/2016","0","733","7","740.3","740.3","740.3","733"],["19/12/2016","0","733","0","733","733","733","733"],["20/12/2016","-2.56","714.2","206753","718.3","701.2","733","714.2"],["21/12/2016","0.18","715.5","21465","715.6","715.5","714.2","715.5"],["22/12/2016","-0.24","713.8","63810","715.5","709.3","715.5","713.8"],["25/12/2016","0","713.8","0","713.8","713.8","713.8","713.8"],["26/12/2016","-0.85","707.7","348168","713.8","702","713.8","707.7"],["27/12/2016","0.31","709.9","383420","711.1","707.1","707.7","709.9"],["28/12/2016","0.18","711.2","20064","711.3","711.2","709.9","711.2"],["29/12/2016","-0.27","709.3","44322","711.9","702","711.2","709.3"],["01/01/2017","1.8","722.1","267325","722.5","721.4","709.3","722.1"],["02/01/2017","1.14","730.3","210834","732.3","722.1","722.1","730.3"],["03/01/2017","0.63","734.9","22326","740","730.3","730.3","734.9"],["04/01/2017","0.98","742.1","11503","742.2","742.1","734.9","742.1"],["05/01/2017","1.31","751.8","42718","752","750.6","742.1","751.8"],["08/01/2017","0.23","753.5","9855","758.3","751.3","751.8","753.5"],["09/01/2017","1.3","763.3","36112","764.7","762.6","753.5","763.3"],["10/01/2017","-0.41","760.2","3041","760.2","760.2","763.3","760.2"],["11/01/2017","0.88","766.9","16488","778.1","760.2","760.2","766.9"],["12/01/2017","-0.14","765.8","26878","769","751.4","769","765.8"],["15/01/2017","-0.31","763.4","14978","763.4","763.4","765.8","763.4"],["16/01/2017","-1.22","754.1","189025","760","751.4","763.4","754.1"],["17/01/2017","1.43","764.9","4513","764.9","764.9","764.9","764.9"],["18/01/2017","0","764.9","6119","764.9","764.9","764.9","764.9"],["19/01/2017","-1.95","750","216871","757","750","764.9","750"],["22/01/2017","0","750","0","750","750","750","750"],["23/01/2017","0.27","752","2632","752","752","750","752"],["24/01/2017","0","752","38","752","752","752","752"],["25/01/2017","-1.33","742","221800","743.7","739.9","752","742"],["26/01/2017","0","742","74199","742","741.9","742","742"],["29/01/2017","0","742","0","742","742","742","742"],["30/01/2017","1.48","753","43276","753.1","745.7","742","753"],["31/01/2017","0.13","754","51980","759","752","753","754"],["01/02/2017","0.49","757.7","10138","757.7","757.7","754","757.7"],["02/02/2017","0","757.7","0","757.7","757.7","757.7","757.7"],["05/02/2017","-0.78","751.8","17373","751.8","751.7","757.7","751.8"],["06/02/2017","0.35","754.4","92543","766.8","751.4","751.8","754.4"],["07/02/2017","0.2","755.9","60886","760","751.3","754.4","755.9"],["08/02/2017","-0.12","755","98148","755","751.2","755.9","755"],["09/02/2017","1.51","766.4","1167720","766.4","755.8","755","766.4"],["12/02/2017","-4.19","734.3","52319","757.6","728.1","757.6","734.3"],["13/02/2017","2.27","751","50883","757.6","735","734.3","751"],["14/02/2017","-2.04","735.7","42060","740","728","751","735.7"],["15/02/2017","0.16","736.9","148925","737.4","735.7","735.7","736.9"],["16/02/2017","-1.11","728.7","48038","739.9","725.9","736.9","728.7"],["19/02/2017","0.38","731.5","19647","738.9","728.7","728.7","731.5"],["20/02/2017","0.79","737.3","1991","737.3","737.3","731.5","737.3"],["21/02/2017","-1.87","723.5","30894","737.3","722","737.3","723.5"],["22/02/2017","-0.91","716.9","31434","722.7","705.5","723.5","716.9"],["23/02/2017","-1.05","709.4","212731","710.5","699.1","716.9","709.4"],["26/02/2017","-2.59","691","64351","705","683.7","709.4","691"],["27/02/2017","-0.32","688.8","78775","690.5","675.1","691","688.8"],["28/02/2017","0.29","690.8","22383","694.9","671.7","688.8","690.8"],["01/03/2017","0.01","690.9","12505","690.9","690.8","690.8","690.9"],["02/03/2017","0.09","691.5","12682","694.5","690.8","690.9","691.5"],["05/03/2017","-0.23","689.9","10045","701","676.7","701","689.9"],["06/03/2017","-0.17","688.7","6680","699.5","677.1","699.5","688.7"],["07/03/2017","-0.81","683.1","24980","685.6","671.8","688.7","683.1"],["08/03/2017","-0.47","679.9","15441","684.6","673","683.1","679.9"],["09/03/2017","0","679.9","28401","686.7","672","679.9","679.9"],["13/03/2017","-1.18","671.9","54014","671.9","671.8","679.9","671.9"],["14/03/2017","0.7","676.6","25455","679","663","671.9","676.6"],["15/03/2017","-1.12","669","81700","676","668.1","676.6","669"],["16/03/2017","-0.57","665.2","6100","674.2","654","669","665.2"],["19/03/2017","-0.75","660.2","19628","665.2","655","665.2","660.2"],["20/03/2017","-0.77","655.1","13915","660.1","648.1","660.2","655.1"],["21/03/2017","-0.12","654.3","6530","658.5","652","655.1","654.3"],["22/03/2017","1.39","663.4","26994","663.4","663.4","654.3","663.4"],["23/03/2017","-0.11","662.7","5520","671","658","663.4","662.7"],["26/03/2017","-1.75","651.1","2982","651.1","651.1","662.7","651.1"],["27/03/2017","1.26","659.3","13469","664.2","647.8","647.8","659.3"],["28/03/2017","0","659.3","59","659.3","659.3","659.3","659.3"],["29/03/2017","2.28","674.3","24058","682","668.4","659.3","674.3"],["30/03/2017","1.39","683.7","3856","683.7","683.7","674.3","683.7"],["02/04/2017","3.06","704.6","7511","711","692.6","683.7","704.6"],["03/04/2017","0.11","705.4","1573","705.6","705.6","704.6","705.4"],["04/04/2017","0.55","709.3","60385","709.5","688","705.4","709.3"],["05/04/2017","0.59","713.5","11209","714","713.2","709.3","713.5"],["06/04/2017","-1.47","703","80102","710","703","713.5","703"],["09/04/2017","0.23","704.6","841","706.9","706.9","703","704.6"],["12/04/2017","0.07","705.1","495","706.7","706.7","704.6","705.1"],["13/04/2017","0.26","706.9","795","709.7","709.7","705.1","706.9"],["18/04/2017","0","706.9","1195","706.9","706.9","706.9","706.9"],["19/04/2017","0.21","708.4","633","711.7","711.7","706.9","708.4"],["20/04/2017","0.01","708.5","7291","711.1","708.4","708.4","708.5"],["23/04/2017","0","708.5","0","708.5","708.5","708.5","708.5"],["24/04/2017","1.2","717","28567","720","716.8","708.5","717"],["25/04/2017","1.52","727.9","44387","730","717","717","727.9"],["26/04/2017","-0.1","727.2","38658","730","727","727.9","727.2"],["27/04/2017","0.21","728.7","1808","728.9","728.9","727.2","728.7"],["30/04/2017","0.19","730.1","17063","733.6","730","728.7","730.1"],["03/05/2017","0.4","733","8942","733.9","730.1","730.1","733"],["04/05/2017","0.23","734.7","57017","735","733","733","734.7"],["07/05/2017","0.5","738.4","73040","743.6","730","734.7","738.4"],["08/05/2017","-0.74","732.9","91752","758","720","758","732.9"],["09/05/2017","0.14","733.9","4029","735.6","732.9","732.9","733.9"],["10/05/2017","-0.52","730.1","7067","735.3","725","733.9","730.1"],["11/05/2017","-0.15","729","3281","729","729","730.1","729"],["14/05/2017","0","729","5045","729","729","729","729"],["15/05/2017","0.55","733","33144","733","732.9","729","733"],["16/05/2017","-1.8","719.8","80452","733","718","733","719.8"],["17/05/2017","0.83","725.8","52641","727","719.8","719.8","725.8"],["18/05/2017","1.13","734","159400","735","717","725.8","734"],["21/05/2017","-0.57","729.8","30066","730","721.3","734","729.8"],["22/05/2017","3.8","757.5","1014786","789.7","722","729.8","757.5"],["23/05/2017","1.29","767.3","242583","772.7","752","757.5","767.3"],["24/05/2017","1.38","777.9","196275","784","769.7","769.7","777.9"],["25/05/2017","0.36","780.7","161102","789.9","770.3","789.9","780.7"],["28/05/2017","1.06","789","4253","789","789","789","789"],["29/05/2017","0.71","794.6","167308","805.3","788.8","789","794.6"],["01/06/2017","-0.96","787","1502840","800","787","794.6","787"],["04/06/2017","0","787","1401","787","787","787","787"],["05/06/2017","-1.86","772.4","44723","780.1","755.5","787","772.4"],["06/06/2017","-0.23","770.6","19002","780","762.2","772.4","770.6"],["07/06/2017","-1.74","757.2","12062","757.2","757.2","770.6","757.2"],["08/06/2017","-0.18","755.8","4913","783.8","738.3","757.2","755.8"],["11/06/2017","-0.82","749.6","15644","755.8","740.8","755.8","749.6"],["12/06/2017","-0.55","745.5","16468","757.1","729.5","749.6","745.5"],["13/06/2017","1.37","755.7","46900","755.8","745.5","745.5","755.7"],["14/06/2017","-1.84","741.8","25438","755.7","733","755.7","741.8"],["15/06/2017","-1.05","734","10503","749.2","723.5","749.2","734"],["18/06/2017","0","734","0","734","734","734","734"],["19/06/2017","-0.98","726.8","4346","740","720","734","726.8"],["20/06/2017","-1.09","718.9","5643","734.1","708.7","726.8","718.9"],["21/06/2017","-1.49","708.2","8378","718.9","701","718.9","708.2"],["22/06/2017","-0.24","706.5","6995","708.2","701.3","708.2","706.5"],["25/06/2017","-0.04","706.2","11737","706.5","700","706.5","706.2"],["26/06/2017","1.76","718.6","11699","721","706.2","706.2","718.6"],["27/06/2017","0","718.6","4118","718.6","718.6","718.6","718.6"],["28/06/2017","-0.47","715.2","145797","722.2","715","718.6","715.2"],["29/06/2017","-1.2","706.6","9709","715.2","701.1","715.2","706.6"],["02/07/2017","-0.51","703","6960","712.8","690.1","706.6","703"],["03/07/2017","-0.31","700.8","9698","706.5","687.8","703","700.8"],["04/07/2017","0","700.8","7792","700.8","700.7","700.8","700.8"],["05/07/2017","0.9","707.1","5777","710.5","700.8","700.8","707.1"],["06/07/2017","-2.01","692.9","20815","709.9","689.7","707.1","692.9"],["09/07/2017","0.94","699.4","162565","700","691.2","692.9","699.4"],["10/07/2017","2.5","716.9","6925","716.9","716.9","699.4","716.9"],["11/07/2017","0.03","717.1","17017","726.9","702.6","726.9","717.1"],["12/07/2017","-0.13","716.2","53307","717.1","699.4","717.1","716.2"],["13/07/2017","-0.27","714.3","6636","723.3","698.3","716.2","714.3"],["16/07/2017","-2.28","698","70743","714","692.9","692.9","698"],["17/07/2017","-0.95","691.4","7951","698","680","698","691.4"],["18/07/2017","0","691.4","235","691.4","691.4","691.4","691.4"],["19/07/2017","-0.52","687.8","10847","691.4","684.5","691.4","687.8"],["20/07/2017","-2.44","671","18822","671","671","687.8","671"],["23/07/2017","-0.07","670.5","25525","677.7","663.1","671","670.5"],["24/07/2017","-2.03","656.9","9762","667.7","653.9","670.5","656.9"],["25/07/2017","0.09","657.5","10782","660.2","649.2","656.9","657.5"],["26/07/2017","-0.59","653.6","24216","655","646.9","657.5","653.6"],["27/07/2017","-0.18","652.4","10692","657.6","640.3","653.6","652.4"],["30/07/2017","-0.11","651.7","8955","652.4","647.7","652.4","651.7"],["31/07/2017","0","651.7","0","651.7","651.7","651.7","651.7"],["02/08/2017","-0.34","649.5","9242","651.7","648","651.7","649.5"],["03/08/2017","0.85","655","68559","656","653.9","649.5","655"],["06/08/2017","0","655","0","655","655","655","655"],["07/08/2017","1.85","667.1","13062","674","657.6","655","667.1"],["08/08/2017","-4.77","635.3","40108","667.1","619.8","667.1","635.3"],["09/08/2017","-2.72","618","19214","620","614","635.3","618"],["10/08/2017","-1.28","610.1","13232","612.1","605.5","618","610.1"],["13/08/2017","-0.52","606.9","8108","610.1","606","610.1","606.9"],["14/08/2017","-2.31","592.9","53556","594.9","586.3","606.9","592.9"],["15/08/2017","0.2","594.1","42389","601.2","580.4","592.9","594.1"],["16/08/2017","1.18","601.1","34100","613.4","589.6","594.1","601.1"],["17/08/2017","0.8","605.9","5362","609.5","600","601.1","605.9"],["20/08/2017","0.36","608.1","3947","614","600","605.9","608.1"],["21/08/2017","-0.46","605.3","14649","605.9","605","608.1","605.3"],["22/08/2017","-0.88","600","13585","608.1","591.3","605.3","600"],["23/08/2017","-1.78","589.3","17898","594.6","585","600","589.3"],["24/08/2017","0","589.3","48420","589.3","589.1","589.3","589.3"],["27/08/2017","2.49","604","11536","604","603.9","604","604"],["28/08/2017","1.13","610.8","8423","617","604","617","610.8"],["29/08/2017","-1.75","600.1","3840","600.1","600","610.8","600.1"],["30/08/2017","0.25","601.6","7478","606.1","600","600.1","601.6"],["31/08/2017","0","601.6","1486","601.6","601.6","601.6","601.6"],["03/09/2017","0.85","606.7","4532","620","590","601.6","606.7"],["04/09/2017","0","606.7","3307","606.7","606.7","606.7","606.7"],["05/09/2017","0","606.7","2688","606.7","606.7","606.7","606.7"],["06/09/2017","1.42","615.3","14558","630","603.8","606.7","615.3"],["07/09/2017","-3.77","592.1","48224","620.9","589.9","615.3","592.1"],["10/09/2017","0","592.1","1972","592.1","592.1","592.1","592.1"],["11/09/2017","-1.44","583.6","3653","590.9","577.3","592.1","583.6"],["12/09/2017","-1.82","573","24651","573.1","573","583.6","573"],["13/09/2017","-0.09","572.5","18313","573","569.1","573","572.5"],["14/09/2017","-0.3","570.8","13957","572.5","567.2","572.5","570.8"],["17/09/2017","0.81","575.4","110765","575.4","575.4","570.8","575.4"],["18/09/2017","-0.02","575.3","137977","575.4","571.1","575.4","575.3"],["19/09/2017","-1.74","565.3","135703","575","560.7","575.3","565.3"],["24/09/2017","0","565.3","2159","565.3","565.3","565.3","565.3"],["25/09/2017","-1.24","558.3","5807","565.2","551.2","565.3","558.3"],["26/09/2017","-0.14","557.5","68364","558.3","544.4","558.3","557.5"],["27/09/2017","-1.79","547.5","220738","551.9","543.7","557.5","547.5"],["28/09/2017","0.53","550.4","5377","558.9","540","547.5","550.4"],["01/10/2017","1.53","558.8","4901","560.1","558.1","550.4","558.8"],["02/10/2017","0.72","562.8","20006","564.5","562.2","558.8","562.8"],["03/10/2017","0.04","563","6080","574.6","557.2","562.8","563"],["08/10/2017","-0.23","561.7","5937","561.7","561.7","563","561.7"],["09/10/2017","-0.48","559","8150","561.7","550.7","561.7","559"],["10/10/2017","-0.25","557.6","10767","560","550.5","559","557.6"],["15/10/2017","0.5","560.4","12027","560.5","560.3","557.6","560.4"],["16/10/2017","2.48","574.3","13014","582.8","568.1","560.4","574.3"],["17/10/2017","0.66","578.1","16758","580.1","574","574.3","578.1"],["18/10/2017","-0.8","573.5","28090","578","563.7","578.1","573.5"],["19/10/2017","-1.03","567.6","6505","575.5","559.2","573.5","567.6"],["22/10/2017","-0.41","565.3","10001","567","563.4","567.6","565.3"],["23/10/2017","-1.29","558","6485","561.7","551.2","565.3","558"],["24/10/2017","0","558","22677","558","558","558","558"],["25/10/2017","0","558","5396","558","558","558","558"],["26/10/2017","1.16","564.5","4990","565.8","562.4","558","564.5"],["29/10/2017","0.09","565","33705","578.5","550.4","564.5","565"],["30/10/2017","3.2","583.1","14561","597.3","572.9","565","583.1"],["31/10/2017","2.93","600.2","28736","606.8","597.4","583.1","600.2"],["01/11/2017","4.12","624.9","19422","627.3","618.1","600.2","624.9"],["02/11/2017","1.38","633.5","52152","652.8","624.9","624.9","633.5"],["05/11/2017","-0.33","631.4","3277","649.9","620.8","633.5","631.4"],["06/11/2017","-1.17","624","10733","639.9","614.7","631.4","624"],["07/11/2017","-1.7","613.4","7569","617.8","611.5","624","613.4"],["08/11/2017","-2.18","600","9246","603.1","596.1","613.4","600"],["09/11/2017","-1.68","589.9","4991","592.4","586","600","589.9"],["12/11/2017","0","589.9","1274","589.9","589.9","589.9","589.9"],["13/11/2017","1","595.8","7286","597.3","589.9","589.9","595.8"],["14/11/2017","0.35","597.9","21507","599.1","595.8","595.8","597.9"],["15/11/2017","0","597.9","299","597.9","597.9","597.9","597.9"],["16/11/2017","0.22","599.2","5531","600","597.9","597.9","599.2"],["19/11/2017","-1","593.2","13271","595","585","599.2","593.2"],["20/11/2017","-0.76","588.7","15641","591.7","579.2","593.2","588.7"],["21/11/2017","-2.77","572.4","28667","576.7","570","588.7","572.4"],["22/11/2017","-0.42","570","11490","571.7","568.9","572.4","570"],["23/11/2017","-3.33","551","48627","556.1","551","570","551"],["26/11/2017","-0.38","548.9","19619","551","540","551","548.9"],["27/11/2017","-0.18","547.9","41709","548.1","540","548.9","547.9"],["28/11/2017","0","547.9","2740","547.9","547.9","547.9","547.9"],["29/11/2017","-0.09","547.4","12755","547.9","547","547.9","547.4"],["30/11/2017","0.27","548.9","12955","549.8","547.3","547.4","548.9"],["03/12/2017","-1.91","538.4","14413","548.9","535.3","548.9","538.4"],["04/12/2017","0","538.4","32422","538.4","538.3","538.4","538.4"],["05/12/2017","-0.63","535","5125","535","535","538.4","535"],["06/12/2017","-2.15","523.5","8214","529.6","522","535","523.5"],["07/12/2017","-1.62","515","59943","516","515","523.5","515"],["10/12/2017","-0.62","511.8","20743","520.2","510","515","511.8"],["11/12/2017","-1.82","502.5","37171","504.3","502","511.8","502.5"],["12/12/2017","-1.53","494.8","45229","505","491","502.5","494.8"],["13/12/2017","-0.77","491","7615","492.4","490","494.8","491"],["14/12/2017","-0.59","488.1","8088","488.8","486","491","488.1"],["17/12/2017","0.39","490","88759","490","489.8","488.1","490"],["18/12/2017","-0.9","485.6","73567","492","485","490","485.6"],["19/12/2017","-0.39","483.7","1042","482.5","482.5","485.6","483.7"],["20/12/2017","-0.19","482.8","10022","483.7","482.7","483.7","482.8"],["21/12/2017","1.3","489.1","3169","490","482.8","482.8","489.1"],["24/12/2017","0.18","490","17586","490","490","489.1","490"],["25/12/2017","1.24","496.1","61940","501.9","490","490","496.1"],["26/12/2017","4.05","516.2","2380","517","516","496.1","516.2"],["27/12/2017","-2.69","502.3","2863","504.9","502","516.2","502.3"],["28/12/2017","-2.43","490.1","34230","490.5","490","502.3","490.1"],["31/12/2017","8.2","530.3","18835","537.6","510.1","490.1","530.3"],["01/01/2018","3.62","549.5","38082","550","547.9","530.3","549.5"],["02/01/2018","1.4","557.2","11734","570","554","549.5","557.2"],["03/01/2018","-0.5","554.4","3349","559","545.5","557.2","554.4"],["04/01/2018","-1.64","545.3","30379","569.9","540.1","554.4","545.3"],["07/01/2018","-0.28","543.8","22155","551","536.1","545.3","543.8"],["08/01/2018","-1.43","536","2648","536","536","543.8","536"],["09/01/2018","0.04","536.2","4702","536.2","536.2","536","536.2"],["10/01/2018","-0.02","536.1","11242","537","525.4","536.2","536.1"],["11/01/2018","0","536.1","316","536.1","536.1","536.1","536.1"],["14/01/2018","-0.45","533.7","457","525.4","525.4","536.1","533.7"],["15/01/2018","0","533.7","0","533.7","533.7","533.7","533.7"],["16/01/2018","0.24","535","2354","535","535","533.7","535"],["17/01/2018","-1.31","528","4641","528","528","535","528"],["18/01/2018","0","528","2001","528","528","528","528"],["21/01/2018","0.76","532","2378","532","532","528","532"],["22/01/2018","3.85","552.5","31198","558","550","532","552.5"],["23/01/2018","0.6","555.8","18804","579.9","552.5","552.5","555.8"],["24/01/2018","0.14","556.6","23429","558.4","555.8","555.8","556.6"],["25/01/2018","0.93","561.8","8927","577.3","553.2","556.6","561.8"],["28/01/2018","-1.14","555.4","6732","567.3","550","561.8","555.4"],["29/01/2018","0","555.4","1600","555.4","555.4","555.4","555.4"],["30/01/2018","-1.58","546.6","7937","546.6","546.6","555.4","546.6"],["31/01/2018","1.56","555.1","60464","560","549.9","546.6","555.1"],["01/02/2018","-0.7","551.2","106486","559.1","550","555.1","551.2"],["04/02/2018","-3.77","530.4","66899","536","530","551.2","530.4"],["05/02/2018","0","530.4","1591","530.4","530.4","530.4","530.4"],["06/02/2018","-1.28","523.6","26960","524.8","520","530.4","523.6"],["07/02/2018","1.8","533","2351","533","533","523.6","533"],["08/02/2018","-0.17","532.1","215","525.1","525.1","533","532.1"],["11/02/2018","-0.88","527.4","1250","525","525","532.1","527.4"],["12/02/2018","-0.06","527.1","157","523.4","523.4","527.4","527.1"],["13/02/2018","-0.32","525.4","1507","525","525","527.1","525.4"],["14/02/2018","0","525.4","10","521","521","525.4","525.4"],["15/02/2018","-0.34","523.6","2922","524.4","520","525.4","523.6"],["18/02/2018","-0.19","522.6","117","508.2","508.2","523.6","522.6"],["19/02/2018","0","522.6","4123","522.6","522.6","522.6","522.6"],["20/02/2018","0","522.6","63","522.6","522.6","522.6","522.6"],["21/02/2018","-3.94","502","3524","502","502","522.6","502"],["22/02/2018","0","502","743","502","502","502","502"],["25/02/2018","0","502","311","502","502","502","502"],["26/02/2018","2.77","515.9","13511","525.3","515","502","515.9"],["27/02/2018","1.01","521.1","3288","521.1","521.1","515.9","521.1"],["28/02/2018","0.94","526","7096","526","526","521.1","526"],["04/03/2018","0.13","526.7","14110","534.9","526","526","526.7"],["05/03/2018","-3.91","506.1","27213","506.1","506.1","526.7","506.1"],["06/03/2018","0.77","510","11419","510","509.9","506.1","510"],["07/03/2018","-0.78","506","3562","506","506","510","506"],["08/03/2018","3.75","525","43970","525","524.7","506","525"],["11/03/2018","1.43","532.5","1530","534.9","534.9","525","532.5"],["12/03/2018","1.95","542.9","28457","556","532.5","532.5","542.9"],["13/03/2018","0","542.9","60917","559.2","542.8","542.9","542.9"],["14/03/2018","0","542.9","11","542.9","542.9","542.9","542.9"],["15/03/2018","-0.85","538.3","949","533","533","542.9","538.3"],["18/03/2018","-2.88","522.8","3476","529.3","518.9","538.3","522.8"],["19/03/2018","-2.2","511.3","5870","513","508.8","522.8","511.3"],["20/03/2018","2.66","524.9","2079","524.9","524.9","511.3","524.9"],["21/03/2018","-0.3","523.3","23168","523.5","523.3","524.9","523.3"],["22/03/2018","0.02","523.4","5564","523.4","523.4","523.3","523.4"],["25/03/2018","-4.26","501.1","3728","501.1","501","523.4","501.1"],["26/03/2018","0.32","502.7","3785","504.1","501","501.1","502.7"],["27/03/2018","0","502.7","0","502.7","502.7","502.7","502.7"],["28/03/2018","-0.54","500","15456","500.1","500","502.7","500"],["29/03/2018","-0.26","498.7","10667","500","495.1","500","498.7"],["01/04/2018","3.33","515.3","4370","516.7","500","500","515.3"],["02/04/2018","0","515.3","886","515.4","515.4","515.3","515.3"],["03/04/2018","0","515.3","108","515.3","515.3","515.3","515.3"],["04/04/2018","-0.76","511.4","4546","511.4","511.4","515.3","511.4"],["08/04/2018","-1.94","501.5","1791","500.3","500.3","511.4","501.5"],["09/04/2018","1.16","507.3","7427","511.1","501.5","501.5","507.3"],["10/04/2018","-0.43","505.1","1336","504","504","507.3","505.1"],["11/04/2018","3.72","523.9","2426","525.3","514.8","505.1","523.9"],["12/04/2018","-5.31","496.1","5938","501","494.1","523.9","496.1"],["15/04/2018","0","496.1","30812","496.2","492.7","496.1","496.1"],["16/04/2018","0.16","496.9","1035","497.6","497.6","496.1","496.9"],["17/04/2018","0","496.9","815","496.9","496.9","496.9","496.9"],["22/04/2018","0","496.9","104940","497","496.9","496.9","496.9"],["23/04/2018","-0.4","494.9","360","486.1","486.1","496.9","494.9"],["24/04/2018","1.01","499.9","17632","500","485","494.9","499.9"],["25/04/2018","0","499.9","0","499.9","499.9","499.9","499.9"],["26/04/2018","0","499.9","0","499.9","499.9","499.9","499.9"],["29/04/2018","-3.14","484.2","5457","487.9","473.7","499.9","484.2"],["30/04/2018","0.17","485","298097","486","485","484.2","485"],["01/05/2018","-0.1","484.5","244521","485","470","485","484.5"],["02/05/2018","0.1","485","276106","485","482.3","484.5","485"],["03/05/2018","-3.3","469","26170","469","469","485","469"],["06/05/2018","2.09","478.8","39821","498","471","469","478.8"],["07/05/2018","-1.75","470.4","8957","474","466","478.8","470.4"],["08/05/2018","14.75","539.8","373447","540","474","470.4","539.8"],["09/05/2018","1.89","550","72439","550","549.9","539.8","550"],["10/05/2018","-2.73","535","5125","535","535","550","535"],["13/05/2018","-0.93","530","23961","530","530","535","530"],["14/05/2018","0","530","3164","530","530","530","530"],["15/05/2018","-1.51","522","5909","522","522","530","522"],["16/05/2018","-0.42","519.8","445","511.6","511.6","522","519.8"],["17/05/2018","-0.73","516","2095","516","516","519.8","516"],["21/05/2018","0","516","37482","516","516","516","516"],["22/05/2018","-3.55","497.7","8352","515","481","516","497.7"],["23/05/2018","1.43","504.8","7118","507.7","497.7","497.7","504.8"],["24/05/2018","0","504.8","156","504.8","504.8","504.8","504.8"],["27/05/2018","0","504.8","0","504.8","504.8","504.8","504.8"],["28/05/2018","-0.75","501","797","495","495","504.8","501"],["29/05/2018","-3.59","483","2565","483","483","501","483"],["30/05/2018","2.71","496.1","54346","509","495","483","496.1"],["31/05/2018","0.81","500.1","289290","510","490","496.1","500.1"],["03/06/2018","0","500.1","0","500.1","500.1","500.1","500.1"],["04/06/2018","0","500.1","0","500.1","500.1","500.1","500.1"],["05/06/2018","-6.36","468.3","5680","485","465.1","500.1","468.3"],["06/06/2018","5.36","493.4","29376","504","484.9","468.3","493.4"],["07/06/2018","1.26","499.6","43277","505","488","493.4","499.6"],["10/06/2018","0","499.6","15","499.6","499.6","499.6","499.6"],["11/06/2018","0","499.6","0","499.6","499.6","499.6","499.6"],["12/06/2018","0.1","500.1","5411","500.1","500","500","500.1"],["13/06/2018","3.18","516","8519","516","516","500.1","516"],["14/06/2018","-0.19","515","15106","517","513.4","516","515"],["17/06/2018","0.7","518.6","6477","518.6","518.6","515","518.6"],["18/06/2018","0","518.6","5","518.6","518.6","518.6","518.6"],["19/06/2018","-0.81","514.4","3375","516","513.4","518.6","514.4"],["20/06/2018","0.43","516.6","4278","517","516.5","514.4","516.6"],["21/06/2018","-0.15","515.8","18341","516.3","512.4","516.6","515.8"],["24/06/2018","0","515.8","640","515.8","515.8","515.8","515.8"],["25/06/2018","-0.54","513","5900","513","513","515.8","513"],["26/06/2018","-1.52","505.2","2400","505.2","505.2","513","505.2"],["27/06/2018","0","505.2","192","505.2","505.2","505.2","505.2"],["28/06/2018","0","505.2","8396","505.2","505.2","505.2","505.2"],["01/07/2018","2","515.3","4138","515.3","505.2","505.2","515.3"],["02/07/2018","-1.71","506.5","6305","510.1","499.9","515.3","506.5"],["03/07/2018","-3.06","491","6638","491","491","506.5","491"],["04/07/2018","-0.1","490.5","3443","491","488.5","491","490.5"],["05/07/2018","2.32","501.9","6725","501.9","501.9","490.5","501.9"],["08/07/2018","-4.1","481.3","1649","478","478","501.9","481.3"],["09/07/2018","-1","476.5","5265","476.5","476.5","481.3","476.5"],["10/07/2018","1.59","484.1","44017","485","476.5","476.5","484.1"],["11/07/2018","-1.82","475.3","9326","480","472.2","484.1","475.3"],["12/07/2018","-0.57","472.6","4249","475.3","471","475.3","472.6"],["15/07/2018","-0.85","468.6","1615","472.6","468","472.6","468.6"],["16/07/2018","0","468.6","3735","468.6","468.6","468.6","468.6"],["17/07/2018","0.19","469.5","10269","471.2","466.5","468.6","469.5"],["18/07/2018","-0.19","468.6","118","455.4","455.4","469.5","468.6"],["19/07/2018","-0.04","468.4","505","468.6","467.9","468.6","468.4"],["23/07/2018","-0.56","465.8","2846","468.4","461","468.4","465.8"],["24/07/2018","0.54","468.3","3170","469.5","462.2","465.8","468.3"],["25/07/2018","1.13","473.6","17011","474.9","470","468.3","473.6"],["26/07/2018","-0.53","471.1","1496","470.4","470.4","473.6","471.1"],["29/07/2018","0.4","473","6390","473","473","471.1","473"],["30/07/2018","-0.04","472.8","118","470.3","470.3","473","472.8"],["31/07/2018","-0.4","470.9","1387","470.2","470.2","472.8","470.9"],["01/08/2018","-0.13","470.3","13752","470.9","470","470.9","470.3"],["02/08/2018","0","470.3","1938","470.3","470.3","470.3","470.3"],["05/08/2018","-0.06","470","18500","470.3","470","470.3","470"],["06/08/2018","1.04","474.9","19840","475.4","473","470","474.9"],["07/08/2018","1.58","482.4","6541","486.8","479","479","482.4"],["08/08/2018","0","482.4","396","482.4","482.4","482.4","482.4"],["09/08/2018","-1.31","476.1","3861","479","470","482.4","476.1"],["12/08/2018","-1.09","470.9","2595","483.6","467","476.1","470.9"],["13/08/2018","-0.85","466.9","10206","466.9","466.9","470.9","466.9"],["14/08/2018","0.86","470.9","11245","471.6","466.9","466.9","470.9"],["15/08/2018","-0.11","470.4","1081","470","470","470.9","470.4"],["16/08/2018","4.1","489.7","33283","490","488","470.4","489.7"],["19/08/2018","0.65","492.9","1850","493.6","489.7","489.7","492.9"],["20/08/2018","3.88","512","8756","512.2","512","492.9","512"],["21/08/2018","-2.85","497.4","23199","512","490.2","512","497.4"],["22/08/2018","-1.95","487.7","4077","487.7","487.7","497.4","487.7"],["23/08/2018","2.93","502","43846","502.2","492.5","492.5","502"],["26/08/2018","-0.08","501.6","12682","512.6","495.7","502","501.6"],["27/08/2018","0.16","502.4","3401","505.1","501.6","501.6","502.4"],["28/08/2018","-2.25","491.1","18467","493.2","488.8","502.4","491.1"],["29/08/2018","1.53","498.6","6502","499.2","490.5","491.1","498.6"],["30/08/2018","0.82","502.7","56402","503.1","499","498.6","502.7"],["02/09/2018","0.06","503","69415","503.2","500.1","502.7","503"],["03/09/2018","0","503","1263","503","503","503","503"],["04/09/2018","-0.02","502.9","33865","503","498","503","502.9"],["05/09/2018","-0.7","499.4","8740","501.7","495.3","502.9","499.4"],["06/09/2018","-0.48","497","14929","506","491.6","499.4","497"],["12/09/2018","0.32","498.6","37806","500.7","487.3","497","498.6"],["13/09/2018","-1.6","490.6","21080","498.6","488.9","498.6","490.6"],["16/09/2018","-0.53","488","3933","490.6","481","481","488"],["17/09/2018","-1.37","481.3","17655","488","478","488","481.3"],["20/09/2018","0.27","482.6","91803","490.7","480.2","481.3","482.6"],["25/09/2018","0","482.6","357","482.6","482.6","482.6","482.6"],["26/09/2018","0","482.6","883","482.6","482.6","482.6","482.6"],["27/09/2018","-0.48","480.3","16545","482.6","479.6","482.6","480.3"],["02/10/2018","1","485.1","4434","485.1","485.1","480.3","485.1"],["03/10/2018","2.78","498.6","12057","505","486.5","492.4","498.6"],["04/10/2018","-0.32","497","11804","497","497","498.6","497"],["07/10/2018","-0.46","494.7","11977","498","494","497","494.7"],["08/10/2018","1.07","500","55298","500","499.6","494.7","500"],["09/10/2018","0.98","504.9","14596","519.5","497.1","500","504.9"],["10/10/2018","0.32","506.5","12769","508.8","504","504.9","506.5"],["11/10/2018","-0.61","503.4","32071","509","489.1","506","503.4"],["14/10/2018","3.91","523.1","2882","523.1","523.1","503.4","523.1"],["15/10/2018","3.21","539.9","73116","543.7","523.1","523.1","539.9"],["16/10/2018","2.56","553.7","180042","556.5","539.9","539.9","553.7"],["17/10/2018","-0.04","553.5","80689","566.7","542.9","542.9","553.5"],["18/10/2018","-1.9","543","16302","543.1","543","553.5","543"],["21/10/2018","1.34","550.3","80141","554.1","540","543","550.3"],["22/10/2018","0","550.3","55","550.3","550.3","550.3","550.3"],["23/10/2018","-1.42","542.5","74343","555","519.3","550.3","542.5"],["24/10/2018","-0.09","542","19166","542.2","542","542.5","542"],["25/10/2018","-0.68","538.3","1545","542","536.6","542","538.3"],["28/10/2018","-1.21","531.8","13188","532.8","520.1","538.3","531.8"],["29/10/2018","0","531.8","840","531.8","531.7","531.8","531.8"],["31/10/2018","1.3","538.7","14998","558.4","526.7","531.8","538.7"],["01/11/2018","0.37","540.7","9738","546.8","528.2","528.2","540.7"],["04/11/2018","0.11","541.3","6977","542","539.5","542","541.3"],["05/11/2018","-4.67","516","1971","516","516","541.3","516"],["06/11/2018","0","516","7389","516","516","516","516"],["07/11/2018","0","516","2167","516","516","516","516"],["08/11/2018","0","516","1976","516","516","516","516"],["11/11/2018","-0.41","513.9","1324","520","513","516","513.9"],["12/11/2018","0","513.9","1531","513.9","513.9","513.9","513.9"],["13/11/2018","0.6","517","13458","517","517","513.9","517"],["14/11/2018","0.15","517.8","15125","520.4","515","517","517.8"],["15/11/2018","2.18","529.1","4291","530.1","514.2","517.8","529.1"],["18/11/2018","0","529.1","1302","529.1","529.1","529.1","529.1"],["19/11/2018","-0.02","529","25033","533.8","522.2","529.1","529"],["20/11/2018","-1.38","521.7","15964","522.1","521","529","521.7"],["21/11/2018","-0.25","520.4","501","521.7","516.5","521.7","520.4"],["22/11/2018","2.82","535.1","3243","535.1","535.1","520.4","535.1"],["25/11/2018","-0.5","532.4","466","535.1","519","535.1","532.4"],["26/11/2018","-2.84","517.3","2136","517.3","517.3","532.4","517.3"],["27/11/2018","2.4","529.7","52935","530.2","503.6","517.3","529.7"],["28/11/2018","-0.77","525.6","11622","530.2","516","529.7","525.6"],["29/11/2018","-1.12","519.7","19593","520","517","525.6","519.7"],["02/12/2018","-0.83","515.4","63549","520.2","506.6","519.7","515.4"],["03/12/2018","-0.87","510.9","55633","527.7","509","515.4","510.9"],["04/12/2018","-1.25","504.5","17734","505.1","504","510.9","504.5"],["05/12/2018","-0.83","500.3","1129","504.5","494.8","504.5","500.3"],["06/12/2018","0","500.3","10521","500.3","500.3","500.3","500.3"],["09/12/2018","-0.76","496.5","1146","494","494","500.3","496.5"],["10/12/2018","-0.6","493.5","858","490","490","496.5","493.5"],["11/12/2018","-0.71","490","4038","490","490","493.5","490"],["12/12/2018","-2.98","475.4","71381","494","468","490","475.4"],["13/12/2018","-0.78","471.7","632","465","465","475.4","471.7"],["16/12/2018","-2.57","459.6","50936","460.1","457","471.7","459.6"],["17/12/2018","-1.54","452.5","101115","465","437","459.6","452.5"],["18/12/2018","1.68","460.1","114964","470.5","447.9","452.5","460.1"],["19/12/2018","1.89","468.8","168428","469.1","445.7","460.1","468.8"],["20/12/2018","1.02","473.6","66505","485","468.5","468.8","473.6"],["23/12/2018","-3.36","457.7","12206","458.2","440.7","473.6","457.7"],["24/12/2018","0.22","458.7","292106","460.2","453.1","457.7","458.7"],["25/12/2018","0.17","459.5","497925","460","446.2","458.7","459.5"],["26/12/2018","0.11","460","300794","462","439.4","459.5","460"],["27/12/2018","-0.22","459","290910","460","446","460","459"],["30/12/2018","-1","454.4","4276","454.4","454.4","454.4","454.4"],["31/12/2018","1.41","460.8","16493","462.7","457","454.4","460.8"],["01/01/2019","-0.17","460","136406","464.3","456.2","460.8","460"],["02/01/2019","-2.17","450","2511","450","450","460","450"],["03/01/2019","-1.04","445.3","8581","445.3","445.3","450","445.3"],["06/01/2019","-0.13","444.7","14476","445.3","440","445.3","444.7"],["07/01/2019","-1.06","440","3476","440","440","444.7","440"],["08/01/2019","3.84","456.9","31649","457","456.8","457","456.9"],["09/01/2019","0.02","457","42555","457.1","456.8","456.9","457"],["10/01/2019","-0.02","456.9","42184","458","450.1","457","456.9"],["13/01/2019","0","456.9","40119","457","456.7","456.9","456.9"],["14/01/2019","0","456.9","30036","457.1","456.7","456.9","456.9"],["15/01/2019","-1.42","450.4","37047","456.9","450","456.9","450.4"],["16/01/2019","0.36","452","1385","452.6","452.6","450.4","452"],["17/01/2019","-0.88","448","41754","452","447.9","452","448"],["20/01/2019","-1.81","439.9","48250","450","439.3","448","439.9"],["21/01/2019","0.64","442.7","12179","447","438","439.9","442.7"],["22/01/2019","0.27","443.9","1736","444","444","442.7","443.9"],["23/01/2019","0.05","444.1","30117","444.9","443.8","443.9","444.1"],["24/01/2019","4.64","464.7","65938","465","459.2","444.1","464.7"],["27/01/2019","1.14","470","2106","470","470","464.7","470"],["28/01/2019","-1.91","461","18220","461.8","460","470","461"],["29/01/2019","0","461","21145","461","460.8","461","461"],["30/01/2019","0","461","2609","461","461","461","461"],["31/01/2019","0","461","756","461","461","461","461"],["03/02/2019","-3.88","443.1","52240","455.7","440","461","443.1"],["04/02/2019","0","443.1","417","443.1","443.1","443.1","443.1"],["05/02/2019","6.14","470.3","24110","484.7","443.1","443.1","470.3"],["06/02/2019","3.3","485.8","18610","498.9","480","470.3","485.8"],["07/02/2019","5.19","511","70825","511","511","485.8","511"],["10/02/2019","-2.82","496.6","20595","511","481.9","511","496.6"],["11/02/2019","0.28","498","47664","498","496.6","496.6","498"],["12/02/2019","0","498","1106","498","498","498","498"],["13/02/2019","4","517.9","6556","518","517.6","498","517.9"],["14/02/2019","0.35","519.7","412","527.7","527.7","517.9","519.7"],["17/02/2019","-0.87","515.2","7048","519.7","514.9","519.7","515.2"],["18/02/2019","-1.67","506.6","1818","504.9","504.9","515.2","506.6"],["19/02/2019","-4.01","486.3","15879","486.4","486.3","506.6","486.3"],["20/02/2019","-4.19","465.9","52644","490.7","454.2","490.7","465.9"],["21/02/2019","2.36","476.9","156070","495","457","457","476.9"],["24/02/2019","0","476.9","105","476.9","476.9","476.9","476.9"],["25/02/2019","0","476.9","148","476.9","476.9","476.9","476.9"],["26/02/2019","-0.73","473.4","8365","474.6","473","476.9","473.4"],["27/02/2019","-0.42","471.4","37920","475","468","473.4","471.4"],["28/02/2019","0","471.4","1716","471.4","471.4","471.4","471.4"],["03/03/2019","3.9","489.8","2816","489.8","489.8","471.4","489.8"],["04/03/2019","0","489.8","891","489.8","489.8","489.8","489.8"],["05/03/2019","0","489.8","1739","489.8","489.8","489.8","489.8"],["06/03/2019","-1.49","482.5","25604","483.2","481.4","489.8","482.5"],["07/03/2019","-3.54","465.4","32139","467.6","465.3","482.5","465.4"],["10/03/2019","-3.74","448","2298","448","448","465.4","448"],["11/03/2019","1.32","453.9","40015","454.1","448","448","453.9"],["12/03/2019","0","453.9","2574","453.9","453.9","453.9","453.9"],["13/03/2019","0.29","455.2","46035","469.6","455","453.9","455.2"],["14/03/2019","3.84","472.7","49737","475","471.9","455.2","472.7"],["17/03/2019","0","472.7","1390","472.7","472.7","472.7","472.7"],["18/03/2019","0","472.7","652","472.7","472.7","472.7","472.7"],["19/03/2019","0.04","472.9","67257","485.9","472.8","472.7","472.9"],["20/03/2019","0.8","476.7","905","481.3","481.3","472.9","476.7"],["24/03/2019","1.97","486.1","42455","486.5","482.6","476.7","486.1"],["25/03/2019","0.04","486.3","25973","486.3","486.3","486.1","486.3"],["26/03/2019","-0.27","485","26806","485","485","485","485"],["27/03/2019","0","485","2328","485","485","485","485"],["28/03/2019","0","485","2333","485","485","485","485"],["31/03/2019","0.99","489.8","346553","490","485","485","489.8"],["01/04/2019","-0.2","488.8","23367","489.8","486","489.8","488.8"],["02/04/2019","0","488.8","3906","488.8","488.8","488.8","488.8"],["03/04/2019","0.63","491.9","2848","491.9","491.9","488.8","491.9"],["04/04/2019","-2.4","480.1","113650","481.2","479.9","491.9","480.1"],["07/04/2019","-0.81","476.2","22463","480","475","480.1","476.2"],["08/04/2019","1.22","482","2299","482","482","476.2","482"],["10/04/2019","0","482","5075","482","482","482","482"],["11/04/2019","1.45","489","4386","489","489","482","489"],["14/04/2019","-0.02","488.9","5691","488.9","488.9","489","488.9"],["15/04/2019","0","488.9","2713","488.9","488.9","488.9","488.9"],["16/04/2019","-1.57","481.2","16196","485","475.8","488.9","481.2"],["17/04/2019","-4.16","461.2","60456","481.2","460","481.2","461.2"],["18/04/2019","3.47","477.2","16641","478","476.5","478","477.2"],["21/04/2019","0","477.2","1265","477.2","477.2","477.2","477.2"],["22/04/2019","0.06","477.5","2240","477.5","477.5","477.2","477.5"],["23/04/2019","-0.77","473.8","7240","473.9","473","477.5","473.8"],["24/04/2019","0","473.8","810","473.8","473.8","473.8","473.8"],["28/04/2019","0.95","478.3","11455","480.9","473.8","473.8","478.3"],["29/04/2019","-0.96","473.7","68716","478.3","471.1","478.3","473.7"],["30/04/2019","0","473.7","658","473.7","473.7","473.7","473.7"],["01/05/2019","0.91","478","5468","479","474","473.7","478"],["02/05/2019","-2.47","466.2","618558","470.3","455.9","478","466.2"],["05/05/2019","-0.86","462.2","17616","478.7","460","478.7","462.2"],["06/05/2019","0","462.2","1655","472","455.1","462.2","462.2"],["07/05/2019","0","462.2","1770","462.2","462.2","462.2","462.2"],["12/05/2019","0","462.2","310","462.2","462.2","462.2","462.2"],["13/05/2019","-2.47","450.8","52574","451.2","446","462.2","450.8"],["14/05/2019","2.37","461.5","80678","462","450.8","450.8","461.5"],["15/05/2019","0","461.5","1500","461.5","461.5","461.5","461.5"],["16/05/2019","0","461.5","609","461.5","461.5","461.5","461.5"],["19/05/2019","-1.24","455.8","3122","455.8","455.8","461.5","455.8"],["20/05/2019","-0.48","453.6","911","451.2","451.2","455.8","453.6"],["21/05/2019","0","453.6","168539","458.1","449.1","453.6","453.6"],["22/05/2019","-0.6","450.9","35796","453.8","444.6","453.6","450.9"],["23/05/2019","0.89","454.9","25350","455","454.6","450.9","454.9"],["26/05/2019","2.22","465","125720","465","464.9","454.9","465"],["27/05/2019","0","465","1381","465","465","465","465"],["28/05/2019","0","465","50609","465","456.1","456.1","465"],["29/05/2019","0","465","15996","465","465","465","465"],["30/05/2019","0","465","5947","465","465","465","465"],["02/06/2019","-0.04","464.8","150138","465.1","461.7","465","464.8"],["03/06/2019","-0.15","464.1","1842","464.8","464","464.8","464.1"],["04/06/2019","-1.14","458.8","16397","459.7","458.5","464.1","458.8"],["05/06/2019","-0.28","457.5","1366","457","457","458.8","457.5"],["06/06/2019","0.09","457.9","12469","462.2","453.1","457.5","457.9"],["10/06/2019","0","457.9","29308","459.8","454.5","457.9","457.9"],["11/06/2019","0","457.9","4790","457.9","457.9","457.9","457.9"],["12/06/2019","0.35","459.5","37156","460","457.8","457.9","459.5"],["13/06/2019","0.09","459.9","16129","460.1","459.5","460","459.9"],["16/06/2019","-0.22","458.9","7939","460","451.1","459.9","458.9"],["17/06/2019","0.33","460.4","5221","463","458.9","458.9","460.4"],["18/06/2019","0.2","461.3","9992","461.4","461.3","460.4","461.3"],["19/06/2019","0","461.3","18","461.3","461.3","461.3","461.3"],["20/06/2019","1.78","469.5","1899","470","470","461.3","469.5"],["23/06/2019","0.34","471.1","5022","480","469.7","469.5","471.1"],["24/06/2019","0","471.1","4329","471.1","471.1","471.1","471.1"],["25/06/2019","-1.72","463","6783","463","463","471.1","463"],["26/06/2019","1.75","471.1","2407","471.1","471.1","463","471.1"],["27/06/2019","0.06","471.4","52188","477.2","471.1","471.1","471.4"],["30/06/2019","0.21","472.4","266884","475","471.5","471.4","472.4"],["01/07/2019","0.11","472.9","11600","474.1","472.5","472.4","472.9"],["02/07/2019","1.37","479.4","139908","480.5","472.9","472.9","479.4"],["03/07/2019","1.4","486.1","16786","488","479.4","479.4","486.1"],["04/07/2019","3.5","503.1","153546","514","490","486.1","503.1"],["07/07/2019","0.76","506.9","12790","508","503.9","503.1","506.9"],["08/07/2019","1.6","515","133138","537","506.9","506.9","515"],["09/07/2019","2.1","525.8","11120","528","522","515","525.8"],["10/07/2019","-1.18","519.6","123684","530","510","525.8","519.6"],["11/07/2019","0.25","520.9","16882","530.9","515","528.1","520.9"],["14/07/2019","1.06","526.4","24094","534","521","520.9","526.4"],["15/07/2019","-0.28","524.9","49509","527.1","521","526.4","524.9"],["16/07/2019","-0.48","522.4","73137","530.1","517","524.9","522.4"],["17/07/2019","1.4","529.7","4323","529.8","529.7","522.4","529.7"],["18/07/2019","-1.81","520.1","2699","520.1","520.1","529.7","520.1"],["21/07/2019","3.52","538.4","21769","540.5","524.3","520.1","538.4"],["22/07/2019","13.24","609.7","319893","635","538.4","538.4","609.7"],["23/07/2019","-2.61","593.8","136236","619.9","590","619.9","593.8"],["24/07/2019","-2.58","578.5","50552","580.1","572","593.8","578.5"],["25/07/2019","-0.9","573.3","39364","591","570","578.5","573.3"],["28/07/2019","1.33","580.9","4612","581","573.3","573.3","580.9"],["29/07/2019","0.67","584.8","12719","584.8","584.7","580.9","584.8"],["30/07/2019","0","584.8","13135","584.8","584.8","584.8","584.8"],["31/07/2019","5.47","616.8","59418","620","596.2","584.8","616.8"],["01/08/2019","-2.01","604.4","75591","616.8","600","616.8","604.4"],["04/08/2019","0.23","605.8","80631","620","588.1","604.4","605.8"],["05/08/2019","-0.15","604.9","33008","605.8","602.7","605.8","604.9"],["06/08/2019","1.7","615.2","21573","619.6","604.9","604.9","615.2"],["07/08/2019","0.8","620.1","82805","625","619.5","615.2","620.1"],["08/08/2019","0.21","621.4","42502","628","609.1","628","621.4"],["12/08/2019","1.27","629.3","15657","630","628","621.4","629.3"],["13/08/2019","1.81","640.7","14543","643","640","629.3","640.7"],["14/08/2019","-2.22","626.5","20598","649","622","640.7","626.5"],["15/08/2019","0","626.5","2149","626.5","626.5","626.5","626.5"],["18/08/2019","0.85","631.8","8327","631.8","631.8","626.5","631.8"],["19/08/2019","0","631.8","22448","631.8","631.8","631.8","631.8"],["20/08/2019","0","631.8","5977","631.8","631.8","631.8","631.8"],["21/08/2019","-1.99","619.2","38492","630","611","630","619.2"],["22/08/2019","-1.39","610.6","23026","612.9","609.9","619.2","610.6"],["25/08/2019","-1.13","603.7","4467","610.6","603.6","610.6","603.7"],["26/08/2019","-0.08","603.2","10369","609.7","593","603.7","603.2"],["27/08/2019","0.93","608.8","6155","609","605","603.2","608.8"],["28/08/2019","-0.66","604.8","4113","604.8","604.8","608.8","604.8"],["29/08/2019","-2.08","592.2","30438","604.8","587.7","588","592.2"],["01/09/2019","1.22","599.4","3836","599.4","599.4","592.2","599.4"],["02/09/2019","1.74","609.8","8287","609.8","609.8","599.4","609.8"],["03/09/2019","0","609.8","12062","609.8","609.8","609.8","609.8"],["04/09/2019","-0.62","606","32660","612.5","587.6","609.8","606"],["05/09/2019","-4.46","579","27399","602.9","576.3","606","579"],["08/09/2019","2.44","593.1","17176","598.8","590.2","590.2","593.1"],["09/09/2019","0","593.1","2031747","599.9","581.8","599.9","593.1"],["10/09/2019","-2.73","576.9","21836","585","573.4","593.1","576.9"],["11/09/2019","0.09","577.4","5601","583.4","564.5","576.9","577.4"],["12/09/2019","0.95","582.9","283965","583.7","577.4","577.4","582.9"],["15/09/2019","0.94","588.4","6714","590","585.2","582.9","588.4"],["16/09/2019","0.15","589.3","47877","592","588.4","588.4","589.3"],["18/09/2019","-0.03","589.1","40697","592","585","589.3","589.1"],["19/09/2019","-0.49","586.2","4584","589","581","589.1","586.2"],["22/09/2019","0.14","587","19923","587.1","587","587","587"],["23/09/2019","-1.09","580.6","17707","587","575.3","587","580.6"],["24/09/2019","1.05","586.7","5685","586.8","586.7","580.6","586.7"],["25/09/2019","-3.03","568.9","18718","586.5","563.9","586.7","568.9"],["26/09/2019","0.37","571","21756","571.7","570.3","568.9","571"],["02/10/2019","-1.89","560.2","32758","561.1","560","571","560.2"],["03/10/2019","-1.11","554","55831","560.2","548","560.2","554"],["06/10/2019","-0.96","548.7","4346","554","544","554","548.7"],["07/10/2019","1.48","556.8","38966","563.9","550","563.9","556.8"],["10/10/2019","0.54","559.8","73542","560","556.8","556.8","559.8"],["15/10/2019","0.93","565","123147","565","563.3","559.8","565"],["16/10/2019","0.69","568.9","75169","570","565","565","568.9"],["17/10/2019","-0.3","567.2","8826","572","565","568.9","567.2"],["22/10/2019","0.49","570","155155","570.1","569.9","567.2","570"],["23/10/2019","0.25","571.4","16669","571.5","571.2","570","571.4"],["24/10/2019","1.17","578.1","34925","580","572.5","571.4","578.1"],["27/10/2019","1.23","585.2","191464","594.3","584","578.1","585.2"],["28/10/2019","0.84","590.1","270347","593.8","589.7","585.2","590.1"],["29/10/2019","-0.22","588.8","92112","597.7","586.2","590.1","588.8"],["30/10/2019","-0.31","587","16401","595","580.6","588.8","587"],["31/10/2019","2.84","603.7","25221","604.8","601.8","587","603.7"],["03/11/2019","0.96","609.5","19490","615","593.5","603.7","609.5"],["04/11/2019","6.56","649.5","250204","677.9","604.2","609.5","649.5"],["05/11/2019","4.25","677.1","703481","690","668.9","670","677.1"],["06/11/2019","2.45","693.7","339566","694","684.6","685","693.7"],["07/11/2019","2.48","710.9","465961","715","690.9","693.7","710.9"],["10/11/2019","-0.6","706.6","73283","710.9","699.5","710.9","706.6"],["11/11/2019","-0.44","703.5","31895","715","682","706.6","703.5"],["12/11/2019","-1.62","692.1","18133","692.1","692.1","703.5","692.1"],["13/11/2019","0.13","693","81427","693.5","692.1","692.1","693"],["14/11/2019","-1.88","680","184353","700","680","693","680"],["17/11/2019","-2.01","666.3","86430","684.9","658","680","666.3"],["18/11/2019","-0.69","661.7","109105","670","650","666.3","661.7"],["19/11/2019","-0.12","660.9","43214","665.9","650","661.7","660.9"],["20/11/2019","0.92","667","71196","670","660.9","660.9","667"],["21/11/2019","0.84","672.6","3141","673","662","662","672.6"],["24/11/2019","0.18","673.8","3571","673.8","673.8","672.6","673.8"],["25/11/2019","-0.12","673","5115","673","673","673.8","673"],["26/11/2019","-0.36","670.6","33921","674","669.8","673","670.6"],["27/11/2019","0.54","674.2","11036","675","673.2","670.6","674.2"],["28/11/2019","-0.28","672.3","100907","676","670","674.2","672.3"],["01/12/2019","-0.01","672.2","32320","679.9","665.5","672.3","672.2"],["02/12/2019","0","672.2","2339","672.2","672.2","672.2","672.2"],["03/12/2019","-3.27","650.2","11834","662.2","650","672.2","650.2"],["04/12/2019","2.72","667.9","7474","667.9","667.9","650.2","667.9"],["05/12/2019","-1.56","657.5","33592","661.2","653.9","661.2","657.5"],["08/12/2019","1.73","668.9","5860","668.9","668.9","657.5","668.9"],["09/12/2019","-1.78","657","44872","668.8","645.1","668.9","657"],["10/12/2019","1.07","664","25896","665","657","657","664"],["11/12/2019","-0.3","662","37184","664","645.1","664","662"],["12/12/2019","1.3","670.6","67970","676.4","664","662","670.6"],["15/12/2019","1.86","683.1","17440","686","670.6","670.6","683.1"],["16/12/2019","-1.04","676","35132","683.1","671","683.1","676"],["17/12/2019","-0.68","671.4","65544","676","671","676","671.4"],["18/12/2019","0.33","673.6","41044","684.6","671.4","671.4","673.6"],["19/12/2019","0.95","680","39167","680","679.8","673.6","680"],["22/12/2019","0.15","681","69188","686","676","680","681"],["23/12/2019","-0.12","680.2","60962","685.9","677.2","681","680.2"],["24/12/2019","0.16","681.3","21570","685.8","679.1","680.2","681.3"],["25/12/2019","0.09","681.9","14109","685.5","681.2","681.3","681.9"],["26/12/2019","-0.15","680.9","54377","685.5","671.1","681.9","680.9"],["29/12/2019","-0.18","679.7","37531","685.5","677.1","680.9","679.7"],["30/12/2019","-0.97","673.1","71008","685.5","670","679.7","673.1"],["31/12/2019","-0.27","671.3","166696","685.5","651","673.1","671.3"],["01/01/2020","1.64","682.3","21370","685.3","671.3","671.3","682.3"],["02/01/2020","0.94","688.7","210162","712","685.4","682.3","688.7"],["05/01/2020","-0.45","685.6","163430","694","680.4","688.7","685.6"],["06/01/2020","-1.27","676.9","179199","695","675","685.6","676.9"],["07/01/2020","1.12","684.5","81080","697.4","676.9","676.9","684.5"],["08/01/2020","-1.15","676.6","63671","684.6","675","684.5","676.6"],["09/01/2020","4.29","705.6","25626","708.3","692","676.6","705.6"],["12/01/2020","1.66","717.3","54793","725","705.6","705.6","717.3"],["13/01/2020","-0.1","716.6","79896","719","708","717.3","716.6"],["14/01/2020","1.12","724.6","90855","738","716.6","716.6","724.6"],["15/01/2020","-0.08","724","68263","724.6","717.1","724.6","724"],["16/01/2020","-0.14","723","12096","723","723","724","723"],["19/01/2020","1.56","734.3","377532","735","723.9","723","734.3"],["20/01/2020","-1.08","726.4","225215","740","726.2","734.3","726.4"],["21/01/2020","-0.19","725","23258","726.4","719.1","726.4","725"],["22/01/2020","0.48","728.5","90098","732.2","724.2","725","728.5"],["23/01/2020","-0.56","724.4","103893","728.5","717.6","728.5","724.4"],["26/01/2020","-2.04","709.6","152284","717.2","705","724.4","709.6"],["27/01/2020","-2.34","693","127546","702.5","690","709.6","693"],["28/01/2020","0.09","693.6","290512","707","688","693","693.6"],["29/01/2020","0","693.6","88603","708.6","692","693.6","693.6"],["30/01/2020","-0.79","688.1","47046","693.6","682.2","693.6","688.1"],["02/02/2020","-2.67","669.7","19951","677.8","665","688.1","669.7"],["03/02/2020","-0.1","669","235118","669.9","658","669.7","669"],["04/02/2020","-0.03","668.8","69760","675","668","669","668.8"],["05/02/2020","0.18","670","373800","679.8","650.9","668.8","670"],["06/02/2020","-4.3","641.2","146579","687","641.2","687","641.2"],["09/02/2020","0.41","643.8","189406","669.7","639","641.2","643.8"],["10/02/2020","-0.78","638.8","62294","647.6","636.9","643.8","638.8"],["11/02/2020","1.05","645.5","102358","648","638.8","638.8","645.5"],["12/02/2020","2.12","659.2","69168","666","656","645.5","659.2"],["13/02/2020","1.08","666.3","56690","668.8","646.8","659.2","666.3"],["16/02/2020","1.31","675","89599","675","666","666.3","675"],["17/02/2020","0.53","678.6","40755","688","675","675","678.6"],["18/02/2020","0.03","678.8","35332","688","666.3","678.6","678.8"],["19/02/2020","0.78","684.1","15952","685.5","678.8","678.8","684.1"],["20/02/2020","0.07","684.6","22145","687","667.1","677.2","684.6"],["23/02/2020","-2.22","669.4","52298","678","650.2","684.6","669.4"],["24/02/2020","-2.48","652.8","169609","665","630","669.4","652.8"],["25/02/2020","-0.28","651","156992","662.9","635.1","652.8","651"],["26/02/2020","0.2","652.3","59099","655.7","651","651","652.3"],["27/02/2020","-2.47","636.2","70537","646.8","632.7","652.3","636.2"],["01/03/2020","-1.84","624.5","31564","632.8","619.6","636.2","624.5"],["03/03/2020","1.92","636.5","120662","640.1","624.5","624.5","636.5"],["04/03/2020","-2.01","623.7","13828","648.9","617.4","648.9","623.7"],["05/03/2020","-5.52","589.3","132338","605.7","586","623.7","589.3"],["08/03/2020","-12.32","516.7","228067","560.1","499.9","560.1","516.7"],["09/03/2020","-10.7","461.4","185896","490.8","449.9","490.8","461.4"],["11/03/2020","-3.51","445.2","318340","461","433","461.4","445.2"],["12/03/2020","-9.21","404.2","101007","431.8","361","431.8","404.2"],["15/03/2020","-2.5","394.1","102560","400.1","388","404.2","394.1"],["16/03/2020","-9.39","357.1","69582","394.2","350.8","390.1","357.1"],["17/03/2020","-7.06","331.9","35050","347.1","312","357.1","331.9"],["18/03/2020","-4.31","317.6","23192","331.9","299.7","302","317.6"],["19/03/2020","5.73","335.8","265156","340.9","322.8","317.6","335.8"],["22/03/2020","-5.09","318.7","27016","321.6","305","335.8","318.7"],["23/03/2020","-0.53","317","51435","327.4","300","318.7","317"],["24/03/2020","8.96","345.4","342519","357.6","339.6","345","345.4"],["25/03/2020","0.64","347.6","82984","369.2","341.5","345.4","347.6"],["26/03/2020","1.9","354.2","81789","377","330.2","347.6","354.2"],["29/03/2020","3.05","365","74913","365","350.7","350.7","365"],["30/03/2020","3.95","379.4","330959","401","370.6","365","379.4"],["31/03/2020","6.35","403.5","74395","410.4","389","379.4","403.5"],["01/04/2020","3.89","419.2","361687","435","402","403","419.2"],["02/04/2020","1.1","423.8","100450","432","412","412","423.8"],["05/04/2020","-0.5","421.7","28707","423","414","414","421.7"],["06/04/2020","4.01","438.6","51695","453","434.3","421.7","438.6"],["07/04/2020","6.09","465.3","60600","481","440","440","465.3"],["12/04/2020","3.61","482.1","218402","490","471.5","465.3","482.1"],["13/04/2020","-0.85","478","70644","498.9","456.1","482.1","478"],["16/04/2020","-2.45","466.3","85871","484.9","459.9","484.9","466.3"],["19/04/2020","2.42","477.6","37443","488.8","469","482.2","477.6"],["20/04/2020","-1.95","468.3","18441","480.9","464","477.6","468.3"],["21/04/2020","-8.07","430.5","242776","448.5","427","468.3","430.5"],["22/04/2020","0.81","434","89054","436.9","430.8","430.5","434"],["23/04/2020","0.14","434.6","142720","447","422","434","434.6"],["26/04/2020","3.84","451.3","37343","460","440","434.6","451.3"],["27/04/2020","0.09","451.7","127539","464","451.3","451.3","451.7"],["30/04/2020","2.77","464.2","161594","470.5","457.7","470","464.2"],["03/05/2020","-5","441","114722","459.3","439.9","464.2","441"],["04/05/2020","-1.02","436.5","21854","447","435","441","436.5"],["05/05/2020","2.86","449","5330","449","449","436.5","449"],["06/05/2020","-1.74","441.2","28986","451","432.2","449","441.2"],["07/05/2020","-1.7","433.7","50817","453","432","441.2","433.7"],["10/05/2020","2.74","445.6","23588","453.9","439","433.7","445.6"],["11/05/2020","0.7","448.7","5784","448.7","448.7","445.6","448.7"],["12/05/2020","-2.18","438.9","80163","450","427","448.7","438.9"],["13/05/2020","-3.01","425.7","143897","444","424.5","438.9","425.7"],["14/05/2020","-1.03","421.3","50911","428.5","411","425.7","421.3"],["17/05/2020","2.66","432.5","54555","442","421","421.3","432.5"],["18/05/2020","1.97","441","17503","449","434.1","432.5","441"],["19/05/2020","0.91","445","50318","449","445","441","445"],["20/05/2020","0.97","449.3","39805","450","440","445","449.3"],["21/05/2020","2.38","460","2258","461.3","451","461.3","460"],["24/05/2020","-0.93","455.7","22161","462","450.3","460","455.7"],["25/05/2020","3.25","470.5","38262","471","465","455.7","470.5"],["26/05/2020","1.98","479.8","9261","480","479.8","470.5","479.8"],["27/05/2020","0.63","482.8","7193","488","462.3","479.8","482.8"],["31/05/2020","-2.88","468.9","48231","495","454.2","495","468.9"],["01/06/2020","-1.98","459.6","8806","468.9","449.1","468.9","459.6"],["02/06/2020","0.54","462.1","3240","468","452","459.6","462.1"],["03/06/2020","-0.43","460.1","24948","468","450.2","462.1","460.1"],["04/06/2020","0.85","464","66277","468","447.8","460.1","464"],["08/06/2020","7.78","500.1","171425","505.8","487","487","500.1"],["09/06/2020","1.28","506.5","150480","510","500.1","500.1","506.5"],["10/06/2020","0.71","510.1","102898","529.9","506","506.5","510.1"],["11/06/2020","-0.96","505.2","5128","510.1","484","510.1","505.2"],["14/06/2020","-0.12","504.6","2538","509","502","505.2","504.6"],["15/06/2020","-3.37","487.6","8831","490.1","475","504.6","487.6"],["16/06/2020","0.33","489.2","21351","502.5","486.9","487.6","489.2"],["17/06/2020","2.37","500.8","80469","505.6","499.9","489.2","500.8"],["18/06/2020","0.34","502.5","5678","510","495.7","500.8","502.5"],["21/06/2020","-0.08","502.1","18622","503","501.5","502.5","502.1"],["22/06/2020","-1.97","492.2","9130","500","476.2","502.1","492.2"],["23/06/2020","6.12","522.3","168859","529","490.8","492.2","522.3"],["24/06/2020","1.4","529.6","182308","529.9","522.3","522.3","529.6"],["25/06/2020","-1.98","519.1","32795","540","510.2","510.2","519.1"],["28/06/2020","-2.72","505","6191","505","505","519.1","505"],["29/06/2020","0.97","509.9","5650","510","505","505","509.9"],["30/06/2020","-1.94","500","4120","500","500","509.9","500"],["01/07/2020","2.1","510.5","90149","513.7","504.5","500","510.5"],["02/07/2020","0.47","512.9","68760","519.9","507.2","510.5","512.9"],["05/07/2020","-4.62","489.2","9460","502.9","482","512.9","489.2"],["06/07/2020","-0.88","484.9","60131","489.4","470.1","489.2","484.9"],["07/07/2020","-0.82","480.9","107971","488.9","470","484.9","480.9"],["08/07/2020","0.08","481.3","14049","485","478.5","480.9","481.3"],["09/07/2020","0.79","485.1","4468","490","481.3","481.3","485.1"],["12/07/2020","1.5","492.4","101603","497","485.1","485.1","492.4"],["13/07/2020","4.41","514.1","219037","519.9","509","510","514.1"],["14/07/2020","-2.2","502.8","77401","519","500","514.1","502.8"],["15/07/2020","1.63","511","28381","511","510.9","502.8","511"],["16/07/2020","0.2","512","10869","514","510.5","511","512"],["19/07/2020","0.96","516.9","6017","517.9","512","512","516.9"],["20/07/2020","-1.39","509.7","82799","516.9","501.9","516.9","509.7"],["21/07/2020","1.59","517.8","7576","520","509.7","509.7","517.8"],["22/07/2020","-0.58","514.8","13458","520","512","517.8","514.8"],["23/07/2020","3.07","530.6","7185","532.2","529.9","514.8","530.6"],["26/07/2020","-0.02","530.5","8286","530.5","530.5","530.6","530.5"],["27/07/2020","-0.45","528.1","46919","530.6","518.5","530.5","528.1"],["28/07/2020","0.91","532.9","39084","535","522.6","528.1","532.9"],["29/07/2020","1.31","539.9","10005","540","539.9","532.9","539.9"],["02/08/2020","2.37","552.7","4554","555","539.9","539.9","552.7"],["03/08/2020","0.69","556.5","22498","560","551","552.7","556.5"],["04/08/2020","1.19","563.1","125974","567","550","556.5","563.1"],["05/08/2020","1.23","570","68762","570.1","569","563.1","570"],["06/08/2020","0","570","268456","570.8","567","570","570"],["09/08/2020","1.56","578.9","12666","580","570","570","578.9"],["10/08/2020","2.78","595","192599","595","578.9","578.9","595"],["11/08/2020","0.71","599.2","32430","599.8","598","595","599.2"],["12/08/2020","-1.85","588.1","48321","599.2","570.4","599.2","588.1"],["13/08/2020","2.01","599.9","4055","599.9","599.9","588.1","599.9"],["16/08/2020","-1.38","591.6","61860","603.6","571.2","599.9","591.6"],["17/08/2020","-1.37","583.5","20237","584.9","582.5","591.6","583.5"],["18/08/2020","1.13","590.1","12327","591.2","589.9","591.2","590.1"],["19/08/2020","2.69","606","71281","631.4","591.2","590.1","606"],["20/08/2020","-2.13","593.1","13670","610","580","606","593.1"],["23/08/2020","-1.43","584.6","19240","593.1","581.5","593.1","584.6"],["24/08/2020","2.63","600","101616","600","565","568.5","600"],["25/08/2020","0.2","601.2","8694","604","600","600","601.2"],["26/08/2020","-3.88","577.9","74813","601.2","570","601.2","577.9"],["27/08/2020","-0.67","574","27950","600.2","563","577.9","574"],["30/08/2020","0.19","575.1","15262","580","572.9","574","575.1"],["31/08/2020","0.75","579.4","14457","585","575.1","575.1","579.4"],["01/09/2020","-4.09","555.7","59243","589","547","579.4","555.7"],["02/09/2020","-0.29","554.1","34963","555.7","550.1","555.7","554.1"],["03/09/2020","-3.34","535.6","91552","551.9","535","554.1","535.6"],["06/09/2020","-2.35","523","13092","535.6","520","535.6","523"],["07/09/2020","1.76","532.2","412215","533.7","523","523","532.2"],["08/09/2020","-1.69","523.2","40107","532.1","520.2","532.2","523.2"],["09/09/2020","-0.67","519.7","382151","532.1","517.9","523.2","519.7"],["10/09/2020","-3.04","503.9","60689","519.7","487.2","519.7","503.9"],["13/09/2020","-3.63","485.6","111917","503.9","480","503.9","485.6"],["14/09/2020","2.43","497.4","20739","501","492.9","485.6","497.4"],["15/09/2020","8","537.2","136707","559","511","497.4","537.2"],["16/09/2020","4.36","560.6","17912","564","537.2","537.2","560.6"],["17/09/2020","-3","543.8","4546","543.8","543.8","560.6","543.8"],["21/09/2020","-0.81","539.4","8997","555.5","529.6","543.8","539.4"],["22/09/2020","0.46","541.9","13278","545","526.7","539.4","541.9"],["23/09/2020","1.7","551.1","8883","554.9","541.9","541.9","551.1"],["24/09/2020","0","551.1","7087","551.1","551.1","551.1","551.1"],["29/09/2020","-0.42","548.8","26304","556.6","540.4","551.1","548.8"],["30/09/2020","1.42","556.6","21161","559","548.7","548.8","556.6"],["01/10/2020","-2.62","542","42262","557.2","540","556.6","542"],["04/10/2020","2.18","553.8","12692","555","542","542","553.8"],["05/10/2020","0.88","558.7","6514","559","555","553.8","558.7"],["06/10/2020","-1.41","550.8","35397","558.9","545","558.7","550.8"],["07/10/2020","1.4","558.5","12131","559.9","548.1","550.8","558.5"],["08/10/2020","0.18","559.5","11218","559.5","559.5","558.5","559.5"],["11/10/2020","0.09","560","7638","560","560","559.5","560"],["12/10/2020","-0.21","558.8","11545","560","558.8","560","558.8"],["13/10/2020","-2.33","545.8","31900","556","542.6","558.8","545.8"],["14/10/2020","1.03","551.4","24953","556","534.2","545.8","551.4"],["15/10/2020","1.09","557.4","32491","559","550.9","551.4","557.4"],["18/10/2020","0.45","559.9","17996","560","559.5","557.4","559.9"],["19/10/2020","0.02","560","3791","560","560","559.9","560"],["20/10/2020","0","560","5292","560","560","560","560"],["21/10/2020","0","560","8243","560","560","560","560"],["22/10/2020","-1.98","548.9","14029","553.9","545.2","560","548.9"],["25/10/2020","1.97","559.7","7835","560","558.8","548.9","559.7"],["26/10/2020","-4.41","535","8715","559.7","535","559.7","535"],["27/10/2020","0.09","535.5","11498","536.1","534.8","535","535.5"],["28/10/2020","-1.94","525.1","127029","530","515","535.5","525.1"],["29/10/2020","1.12","531","3489","531","531","525.1","531"],["01/11/2020","1.81","540.6","24750","556.5","531","531","540.6"],["02/11/2020","1.74","550","22126","550","540.6","540.6","550"],["03/11/2020","0.89","554.9","15670","555","550","550","554.9"],["04/11/2020","0.09","555.4","35163","558.9","554.9","554.9","555.4"],["05/11/2020","-2.77","540","64919","540","540","555.4","540"],["08/11/2020","2.8","555.1","17602","555.8","555","540","555.1"],["09/11/2020","7.58","597.2","133524","600","558","555.1","597.2"],["10/11/2020","1.99","609.1","43630","615","597.2","597.2","609.1"],["11/11/2020","1.13","616","30455","621.3","609.1","609.1","616"],["12/11/2020","1.4","624.6","32859","630","618","616","624.6"],["15/11/2020","2.77","641.9","71641","648.8","624.6","624.6","641.9"],["16/11/2020","-0.16","640.9","37656","641.4","640.7","641.9","640.9"],["17/11/2020","1.72","651.9","34563","653","640","640.9","651.9"],["18/11/2020","1.6","662.3","123251","669","650","651.9","662.3"],["19/11/2020","1.06","669.3","61321","680","659.7","662.3","669.3"],["22/11/2020","-1.97","656.1","66275","676","637","669.3","656.1"],["23/11/2020","2.79","674.4","117597","697.6","666","656.1","674.4"],["24/11/2020","1.32","683.3","67974","688","674.3","674.4","683.3"],["25/11/2020","-0.31","681.2","49502","699","670.1","683.3","681.2"],["26/11/2020","-0.53","677.6","60362","694.9","661","681.2","677.6"],["29/11/2020","0.38","680.2","36208","690","678.1","677.6","680.2"],["30/11/2020","-1.21","672","34055","690","662","680.2","672"],["01/12/2020","1.19","680","17972","680","680","672","680"],["02/12/2020","-2.99","659.7","61902","680","652.8","680","659.7"],["03/12/2020","4.44","689","320478","689","659.6","659.7","689"],["06/12/2020","0.64","693.4","91206","695","685","689","693.4"],["07/12/2020","0.81","699","59064","700","693.4","693.4","699"],["08/12/2020","-0.57","695","37775","699.1","692","699","695"],["09/12/2020","-0.13","694.1","59241","695","688","695","694.1"],["10/12/2020","0.13","695","66427","695","694.9","694.1","695"],["13/12/2020","0.37","697.6","41248","701.7","695","695","697.6"],["14/12/2020","5.25","734.2","419540","742","697.6","697.6","734.2"],["15/12/2020","0.12","735.1","388432","742.1","726.8","742","735.1"],["16/12/2020","0.53","739","473536","741.9","734","735.1","739"],["17/12/2020","0.66","743.9","330560","745","731.4","739","743.9"],["20/12/2020","-1.52","732.6","85995","735.9","731.3","743.9","732.6"],["21/12/2020","-1.17","724","107012","728.5","723.5","732.6","724"],["22/12/2020","0.52","727.8","179665","728.8","724","724","727.8"],["23/12/2020","0.49","731.4","293002","735.1","727.8","727.8","731.4"],["24/12/2020","1.08","739.3","97064","740","738.4","731.4","739.3"],["27/12/2020","0.07","739.8","94913","741.7","739.8","739.3","739.8"],["28/12/2020","-0.08","739.2","165941","742","726.2","739.8","739.2"],["29/12/2020","1.22","748.2","643800","750","736.7","743","748.2"],["30/12/2020","0.72","753.6","234648","753.6","750","748.2","753.6"],["31/12/2020","1.7","766.4","529527","769.4","745.3","753.6","766.4"],["03/01/2021","2.95","789","345990","789","764.1","766.4","789"],["04/01/2021","-0.03","788.8","665017","789.2","782","789","788.8"],["05/01/2021","0.06","789.3","362043","789.3","781.6","788.8","789.3"],["06/01/2021","2.43","808.5","370009","820","787","789.3","808.5"],["07/01/2021","-1.16","799.1","558272","840","799.1","808.5","799.1"],["10/01/2021","2.54","819.4","360161","827","799.1","799.1","819.4"],["11/01/2021","1.75","833.7","419691","838.6","815.6","819.4","833.7"],["12/01/2021","1.68","847.7","597035","850","837.7","833.7","847.7"],["13/01/2021","0.29","850.2","383949","850.2","835.4","847.7","850.2"],["14/01/2021","1.21","860.5","237878","869.2","850.8","850.2","860.5"],["17/01/2021","1.79","875.9","189076","876.7","860.5","860.5","875.9"],["18/01/2021","1.38","888","919275","888","875.9","875.9","888"],["19/01/2021","0.83","895.4","1583729","901.3","888","888","895.4"],["20/01/2021","2.42","917.1","934869","917.9","895.4","895.4","917.1"],["21/01/2021","1.52","931","3359191","931","918.2","920","931"],["24/01/2021","0.1","931.9","394356","933","930","931","931.9"],["25/01/2021","1.15","942.6","682150","950","927","932","942.6"],["26/01/2021","3.86","979","1207610","987.4","945.4","945.4","979"],["27/01/2021","-4.13","938.6","494495","985","930","979","938.6"],["28/01/2021","-1.03","928.9","332920","959.5","895","938.6","928.9"],["31/01/2021","1.83","945.9","668904","950.1","907.1","928.9","945.9"],["01/02/2021","2.86","973","818389","973.8","930","945.9","973"],["02/02/2021","1.95","992","759131","997.6","967","973","992"],["03/02/2021","1.11","1003","814843","1023","993.3","992","1003"],["04/02/2021","-4.29","960","1299466","1014","960","1003","960"],["07/02/2021","3.53","993.9","630833","999","986","999","993.9"],["08/02/2021","0.37","997.6","264639","1010","976.1","993.9","997.6"],["09/02/2021","1.84","1016","1242144","1053","997.6","997.6","1016"],["10/02/2021","1.48","1031","1001367","1058","1025","1016","1031"],["11/02/2021","0.58","1037","965536","1081","1022","1031","1037"],["14/02/2021","4.82","1087","862390","1090","1037","1037","1087"],["15/02/2021","4.23","1133","5296067","1270","1125","1229","1133"],["16/02/2021","0.97","1144","1971531","1188","1110","1188","1144"],["17/02/2021","-0.35","1140","1130959","1188","1135","1144","1140"],["18/02/2021","0.09","1141","816456","1149","1102","1148","1141"],["21/02/2021","-1.14","1128","303810","1158","1118","1141","1128"],["22/02/2021","-3.46","1089","678767","1128","1083","1128","1089"],["23/02/2021","-4.96","1035","602835","1090","1025","1089","1035"],["24/02/2021","0","1035","388191","1060","1030","1035","1035"],["25/02/2021","-3.48","999","842447","1060","997.9","1035","999"],["28/02/2021","0.8","1007","710156","1009","980","980","1007"],["01/03/2021","2.68","1034","517387","1053","999.8","1007","1034"],["02/03/2021","0.77","1042","284514","1053","1026","1034","1042"],["03/03/2021","1.34","1056","394090","1059","1042","1042","1056"],["04/03/2021","-5.78","995","1198540","1049","995","1029","995"],["07/03/2021","0.08","995.8","349894","1024","980","1024","995.8"],["08/03/2021","-2.86","967.3","328104","990.8","945.3","995.8","967.3"],["09/03/2021","2.43","990.8","128559","995","967.3","967.3","990.8"],["10/03/2021","1.23","1003","100903","1016","979.6","990.8","1003"],["11/03/2021","-0.1","1002","201380","1028","993","1003","1002"],["14/03/2021","0.1","1003","168522","1021","1000","1002","1003"],["15/03/2021","-0.49","998.1","128370","1014","990","1003","998.1"],["16/03/2021","0.14","999.5","452335","1050","995","1004","999.5"],["17/03/2021","-0.25","997","346819","1010","986.9","1002","997"],["18/03/2021","3.71","1034","517697","1047","997","997","1034"],["21/03/2021","2.51","1060","489845","1060","1034","1034","1060"],["22/03/2021","4.72","1110","936305","1121","1054","1060","1110"],["24/03/2021","0.63","1117","352537","1130","1099","1130","1117"],["25/03/2021","-0.45","1112","214603","1136","1095","1117","1112"],["29/03/2021","2.16","1136","609452","1155","1090","1112","1136"],["30/03/2021","1.41","1152","393699","1155","1136","1136","1152"],["31/03/2021","1.48","1169","285440","1171","1154","1152","1169"],["01/04/2021","-1.28","1154","321065","1189","1145","1169","1154"],["04/04/2021","0.26","1157","377818","1164","1130","1154","1157"],["05/04/2021","0.61","1164","1251198","1164","1136","1157","1164"],["06/04/2021","-0.6","1157","285510","1164","1132","1164","1157"],["07/04/2021","-0.69","1149","291836","1160","1134","1157","1149"],["08/04/2021","-1.22","1135","213178","1150","1127","1149","1135"],["11/04/2021","1.23","1149","606902","1160","1134","1135","1149"],["12/04/2021","0.09","1150","307156","1160","1135","1149","1150"],["13/04/2021","1.13","1163","600559","1168","1135","1150","1163"],["18/04/2021","2.84","1196","733681","1209","1170","1170","1196"],["19/04/2021","5.77","1265","2096318","1268","1214","1220","1265"],["20/04/2021","1.11","1279","1616569","1279","1226","1265","1279"],["21/04/2021","0.7","1288","507306","1292","1261","1292","1288"],["22/04/2021","-3.42","1244","964309","1297","1238","1288","1244"],["25/04/2021","-0.88","1233","655363","1251","1208","1244","1233"],["26/04/2021","1.22","1248","399606","1254","1214","1233","1248"],["27/04/2021","1.36","1265","756021","1270","1237","1248","1265"],["28/04/2021","0","1265","695478","1282","1230","1265","1265"],["29/04/2021","1.58","1285","520608","1285","1255","1265","1285"],["02/05/2021","-0.08","1284","356403","1305","1268","1285","1284"],["03/05/2021","0","1284","974810","1295","1268","1284","1284"],["04/05/2021","-1.48","1265","573514","1284","1246","1284","1265"],["05/05/2021","0.79","1275","856412","1286","1256","1265","1275"],["06/05/2021","-4.94","1212","2768716","1293","1212","1275","1212"],["09/05/2021","3.55","1255","1518749","1261","1213","1213","1255"],["10/05/2021","0","1255","825686","1267","1231","1255","1255"],["11/05/2021","-3.82","1207","351603","1250","1206","1244","1207"],["12/05/2021","0.91","1218","382855","1222","1199","1207","1218"],["13/05/2021","0.74","1227","233231","1231","1210","1218","1227"],["18/05/2021","2.69","1260","496921","1276","1242","1227","1260"],["19/05/2021","1.11","1274","450883","1299","1259","1299","1274"],["20/05/2021","0.63","1282","475797","1287","1267","1274","1282"],["23/05/2021","0.7","1291","478600","1291","1282","1282","1291"],["24/05/2021","2.32","1321","1040404","1321","1292","1291","1321"],["25/05/2021","2.12","1349","1108998","1349","1321","1323","1349"],["26/05/2021","-0.74","1339","621548","1349","1307","1349","1339"],["27/05/2021","-0.67","1330","435808","1340","1318","1339","1330"],["30/05/2021","-1.58","1309","869834","1367","1278","1330","1309"],["31/05/2021","1.68","1331","1120636","1360","1290","1309","1331"],["01/06/2021","-2.33","1300","624250","1331","1276","1331","1300"],["02/06/2021","-2.92","1262","569888","1304","1251","1300","1262"],["03/06/2021","0.63","1270","1996014","1270","1220","1262","1270"],["06/06/2021","1.02","1283","214671","1290","1269","1280","1283"],["07/06/2021","1.48","1302","438308","1308","1283","1283","1302"],["08/06/2021","-0.38","1297","392158","1317","1271","1302","1297"],["09/06/2021","-4.55","1238","1640778","1307","1214","1297","1238"],["10/06/2021","-3.07","1200","1605728","1243","1165","1238","1200"],["13/06/2021","-1.58","1181","1184754","1280","1168","1200","1181"],["14/06/2021","1.95","1204","703541","1211","1186","1181","1204"],["15/06/2021","0","1204","387422","1217","1199","1204","1204"],["16/06/2021","1","1216","434041","1221","1209","1204","1216"],["17/06/2021","-0.74","1207","215276","1216","1192","1216","1207"],["20/06/2021","-2.24","1180","209875","1207","1168","1200","1180"],["21/06/2021","0.76","1189","317972","1200","1160","1180","1189"],["22/06/2021","-0.08","1188","922363","1200","1146","1189","1188"],["23/06/2021","-2.69","1156","435277","1188","1151","1188","1156"],["24/06/2021","-1.64","1137","793101","1200","1121","1156","1137"],["27/06/2021","-1.41","1121","232776","1148","1117","1137","1121"],["28/06/2021","1.43","1137","869780","1174","1115","1121","1137"],["29/06/2021","-1.67","1118","675158","1145","1114","1137","1118"],["30/06/2021","-0.89","1108","394159","1130","1103","1118","1108"],["01/07/2021","2.17","1132","3487124","1134","1092","1108","1132"],["04/07/2021","2.47","1160","452493","1165","1138","1132","1160"],["05/07/2021","2.07","1184","450342","1188","1160","1160","1184"],["06/07/2021","0.76","1193","215071","1199","1184","1184","1193"],["07/07/2021","1.51","1211","290399","1225","1190","1193","1211"],["08/07/2021","-2.56","1180","326319","1218","1144","1211","1180"],["11/07/2021","1.1","1193","173726","1211","1174","1180","1193"],["12/07/2021","-0.67","1185","147935","1193","1172","1193","1185"],["13/07/2021","0.59","1192","220690","1195","1174","1185","1192"],["14/07/2021","0.42","1197","187545","1202","1189","1192","1197"],["15/07/2021","-3.93","1150","1140776","1197","1124","1197","1150"],["19/07/2021","-4.09","1103","859048","1150","1076","1150","1103"],["20/07/2021","-0.54","1097","370083","1120","1094","1103","1097"],["21/07/2021","0.18","1099","515726","1106","1091","1097","1099"],["22/07/2021","1.64","1117","268715","1125","1099","1099","1117"],["25/07/2021","1.7","1136","230599","1145","1117","1117","1136"],["26/07/2021","-0.62","1129","59237","1135","1115","1136","1129"],["27/07/2021","-0.18","1127","185833","1129","1125","1129","1127"],["28/07/2021","-2.93","1094","390205","1120","1080","1127","1094"],["29/07/2021","1.01","1105","225724","1115","1093","1094","1105"],["01/08/2021","0","1105","244743","1112","1088","1105","1105"],["02/08/2021","-0.18","1103","322687","1110","1101","1105","1103"],["03/08/2021","-3.99","1059","415257","1136","1054","1103","1059"],["04/08/2021","-2.08","1037","245648","1065","1035","1059","1037"],["05/08/2021","-2.6","1010","2076117","1036","1010","1037","1010"],["08/08/2021","1.49","1025","198490","1034","1010","1010","1025"],["09/08/2021","-3.81","985.9","238235","1025","972","1025","985.9"],["10/08/2021","4.17","1027","416058","1034","973.5","985.9","1027"],["11/08/2021","0.68","1034","736243","1047","1015","1047","1034"],["12/08/2021","-0.87","1025","214737","1050","1020","1034","1025"],["15/08/2021","4.49","1071","298066","1082","1025","1025","1071"],["16/08/2021","-1.12","1059","88394","1071","1054","1071","1059"],["17/08/2021","-0.57","1053","313746","1065","1045","1059","1053"],["18/08/2021","1.33","1067","84150","1070","1053","1053","1067"],["19/08/2021","0","1067","100818","1084","1059","1067","1067"],["22/08/2021","0.47","1072","97508","1082","1071","1067","1072"],["23/08/2021","1.68","1090","146850","1099","1080","1072","1090"],["24/08/2021","4.59","1140","1340532","1169","1090","1090","1140"],["25/08/2021","1.58","1158","448263","1160","1134","1140","1158"],["26/08/2021","2.76","1190","1185101","1199","1155","1158","1190"],["29/08/2021","0","1190","325975","1200","1180","1190","1190"],["30/08/2021","-0.92","1179","350851","1211","1167","1190","1179"],["31/08/2021","0.85","1189","431550","1192","1171","1179","1189"],["01/09/2021","1.09","1202","541786","1209","1190","1189","1202"],["02/09/2021","-1.83","1180","2332148","1213","1180","1202","1180"],["05/09/2021","-0.68","1172","188948","1185","1165","1180","1172"],["09/09/2021","-1.02","1160","211205","1171","1154","1172","1160"],["12/09/2021","-0.52","1154","170507","1164","1131","1160","1154"],["13/09/2021","0.09","1155","470313","1162","1147","1154","1155"],["14/09/2021","-1.3","1140","295702","1163","1122","1155","1140"],["19/09/2021","0.79","1149","182391","1159","1139","1141","1149"],["22/09/2021","0.7","1157","409401","1168","1116","1149","1157"],["23/09/2021","0.78","1166","151607","1168","1164","1157","1166"],["26/09/2021","-4.29","1116","270441","1168","1112","1168","1116"],["29/09/2021","-2.06","1093","1065647","1124","1085","1116","1093"],["30/09/2021","-2.93","1061","463075","1093","1060","1093","1061"],["03/10/2021","4.05","1104","1147615","1137","1050","1061","1104"],["04/10/2021","0.45","1109","592235","1135","1092","1094","1109"],["05/10/2021","3.97","1153","985737","1175","1106","1109","1153"],["06/10/2021","-2.6","1123","640672","1170","1097","1153","1123"],["07/10/2021","3.29","1160","3374637","1160","1106","1123","1160"],["10/10/2021","0.6","1167","422097","1177","1154","1160","1167"],["11/10/2021","-1.54","1149","284071","1189","1138","1167","1149"],["12/10/2021","0.09","1150","269836","1166","1138","1149","1150"],["13/10/2021","1.57","1168","440664","1170","1150","1150","1168"],["14/10/2021","2.23","1194","750503","1195","1174","1168","1194"],["17/10/2021","-0.84","1184","218137","1195","1177","1194","1184"],["18/10/2021","-0.17","1182","487334","1193","1172","1184","1182"],["19/10/2021","0.76","1191","273451","1197","1149","1182","1191"],["20/10/2021","0.25","1194","160508","1196","1191","1196","1194"],["21/10/2021","1.09","1207","639852","1210","1187","1194","1207"],["24/10/2021","1.82","1229","1184390","1240","1216","1207","1229"],["25/10/2021","0.98","1241","1260316","1255","1229","1229","1241"],["26/10/2021","3.46","1284","1245937","1295","1241","1241","1284"],["27/10/2021","1.09","1298","621447","1300","1279","1284","1298"],["28/10/2021","-0.15","1296","411928","1314","1289","1298","1296"],["31/10/2021","1","1309","449704","1314","1300","1296","1309"],["01/11/2021","0","1309","351638","1325","1299","1309","1309"],["02/11/2021","0.99","1322","606515","1329","1288","1320","1322"],["03/11/2021","0.3","1326","852026","1329","1311","1328","1326"],["04/11/2021","0.23","1329","834735","1330","1316","1330","1329"],["07/11/2021","1.96","1355","393719","1355","1322","1329","1355"],["08/11/2021","-0.37","1350","248909","1362","1340","1355","1350"],["09/11/2021","0.59","1358","423592","1365","1335","1350","1358"],["10/11/2021","-0.74","1348","384994","1362","1332","1360","1348"],["11/11/2021","-1.48","1328","529358","1348","1312","1348","1328"],["14/11/2021","-0.08","1327","152769","1340","1316","1328","1327"],["15/11/2021","-3.17","1285","1721268","1350","1280","1327","1285"],["16/11/2021","1.01","1298","993804","1304","1284","1285","1298"],["17/11/2021","0.69","1307","737097","1314","1298","1298","1307"],["18/11/2021","0.38","1312","578552","1314","1305","1307","1312"],["21/11/2021","0.3","1316","269449","1324","1308","1308","1316"],["22/11/2021","0.61","1324","869029","1330","1312","1316","1324"],["23/11/2021","-0.23","1321","730523","1331","1304","1324","1321"],["24/11/2021","-0.23","1318","695136","1323","1294","1321","1318"],["25/11/2021","0.53","1325","757207","1325","1309","1318","1325"],["28/11/2021","-3.32","1281","719316","1299","1278","1325","1281"],["29/11/2021","0.31","1285","1469706","1304","1283","1281","1285"],["30/11/2021","-0.31","1281","234891","1285","1274","1285","1281"],["01/12/2021","6.32","1362","2087207","1380","1299","1281","1362"],["02/12/2021","-0.88","1350","1142815","1366","1331","1350","1350"],["05/12/2021","-1.04","1336","226533","1350","1328","1350","1336"],["06/12/2021","-0.75","1326","800454","1351","1317","1336","1326"],["07/12/2021","2.49","1359","1202710","1365","1330","1349","1359"],["08/12/2021","0.44","1365","372796","1387","1350","1359","1365"],["09/12/2021","1.9","1391","750354","1398","1360","1360","1391"],["12/12/2021","1.29","1409","1505616","1434","1394","1399","1409"],["13/12/2021","4.83","1477","2273590","1489","1413","1409","1477"],["14/12/2021","4.06","1537","2198276","1576","1477","1477","1537"],["15/12/2021","1.95","1567","1403998","1569","1522","1554","1567"],["16/12/2021","2.04","1599","1376026","1599","1567","1567","1599"],["19/12/2021","-2.25","1563","440268","1598","1560","1590","1563"],["20/12/2021","-3.45","1509","1201908","1555","1494","1555","1509"],["21/12/2021","2.65","1549","852198","1549","1509","1509","1549"],["22/12/2021","0.65","1559","434349","1570","1549","1549","1559"],["23/12/2021","0.38","1565","850290","1565","1540","1559","1565"],["26/12/2021","1.66","1591","653542","1598","1565","1565","1591"],["27/12/2021","3.39","1645","1122757","1645","1593","1591","1645"],["28/12/2021","3.28","1699","1980450","1710","1655","1655","1699"],["29/12/2021","1.18","1719","1586277","1719","1686","1699","1719"],["30/12/2021","2.27","1758","991167","1758","1725","1758","1758"],["02/01/2022","0.85","1773","2318333","1817","1744","1744","1773"],["03/01/2022","-1.18","1752","2154925","1798","1705","1774","1752"],["04/01/2022","1.88","1785","1897684","1785","1709","1752","1785"],["05/01/2022","2.8","1835","1458052","1835","1746","1750","1835"],["06/01/2022","-3.76","1766","1902778","1818","1766","1768","1766"],["09/01/2022","-2.21","1727","791698","1800","1707","1766","1727"],["10/01/2022","-5.1","1639","1598553","1739","1630","1727","1639"],["11/01/2022","1.83","1669","1195931","1700","1639","1639","1669"],["12/01/2022","9.53","1828","2901951","1828","1649","1669","1828"],["13/01/2022","2.68","1877","1867537","1888","1830","1831","1877"],["16/01/2022","-0.91","1860","838889","1888","1836","1870","1860"],["17/01/2022","-0.7","1847","1062789","1881","1823","1860","1847"],["18/01/2022","-1.57","1818","763700","1870","1749","1850","1818"],["19/01/2022","-2.04","1781","415032","1818","1772","1818","1781"],["20/01/2022","-1.46","1755","743541","1814","1750","1781","1755"],["23/01/2022","-5.01","1667","1646856","1725","1630","1690","1667"],["24/01/2022","-8.94","1518","2114257","1667","1518","1667","1518"],["25/01/2022","-0.99","1503","1720535","1550","1495","1518","1503"],["26/01/2022","2.4","1539","1362455","1570","1500","1503","1539"],["27/01/2022","-1.04","1523","343715","1539","1498","1539","1523"],["30/01/2022","-0.79","1511","455844","1563","1501","1523","1511"],["31/01/2022","2.18","1544","661344","1570","1480","1511","1544"],["01/02/2022","5.89","1635","981662","1639","1544","1544","1635"],["02/02/2022","-0.31","1630","665887","1667","1607","1640","1630"],["03/02/2022","-0.49","1622","2257570","1635","1591","1630","1622"],["06/02/2022","0.06","1623","416583","1670","1618","1622","1623"],["07/02/2022","-0.68","1612","630059","1623","1572","1623","1612"],["08/02/2022","-2.05","1579","165386","1649","1576","1612","1579"],["09/02/2022","1.96","1610","236976","1612","1579","1579","1610"],["10/02/2022","0.25","1614","315960","1640","1586","1610","1614"],["13/02/2022","-4.28","1545","681082","1614","1527","1560","1545"],["14/02/2022","0.84","1558","780870","1573","1510","1545","1558"],["15/02/2022","4.43","1627","419690","1640","1568","1558","1627"],["16/02/2022","0.18","1630","467739","1679","1627","1627","1630"],["17/02/2022","0.8","1643","359108","1660","1626","1630","1643"],["20/02/2022","-0.97","1627","535445","1669","1574","1601","1627"],["21/02/2022","0.37","1633","333850","1657","1614","1614","1633"],["22/02/2022","-4.53","1559","832073","1653","1550","1633","1559"],["23/02/2022","-3.66","1502","702002","1578","1500","1559","1502"],["24/02/2022","-7.39","1391","1875713","1466","1382","1466","1391"],["27/02/2022","5.61","1469","633126","1476","1413","1446","1469"],["28/02/2022","2.93","1512","740652","1540","1463","1469","1512"],["01/03/2022","-0.33","1507","515625","1551","1479","1512","1507"],["02/03/2022","1.06","1523","362030","1541","1507","1507","1523"],["03/03/2022","2.36","1559","925335","1580","1549","1523","1559"],["06/03/2022","-0.77","1547","344353","1587","1502","1559","1547"],["07/03/2022","-1.94","1517","398148","1548","1485","1531","1517"],["08/03/2022","-1.65","1492","207360","1523","1485","1517","1492"],["09/03/2022","1.88","1520","228949","1531","1499","1492","1520"],["10/03/2022","1.64","1545","392794","1576","1500","1500","1545"],["13/03/2022","-0.97","1530","99849","1565","1514","1545","1530"],["14/03/2022","-1.11","1513","199760","1562","1502","1530","1513"],["15/03/2022","-0.59","1504","110365","1518","1500","1513","1504"],["16/03/2022","1.06","1520","211881","1578","1514","1504","1520"],["20/03/2022","3.95","1580","424713","1586","1491","1565","1580"],["21/03/2022","-1.27","1560","328849","1585","1537","1580","1560"],["22/03/2022","-1.28","1540","310333","1555","1536","1560","1540"],["23/03/2022","0.39","1546","449976","1563","1520","1540","1546"],["24/03/2022","1.62","1571","120687","1579","1539","1546","1571"],["27/03/2022","-0.83","1558","381587","1609","1550","1571","1558"],["28/03/2022","0","1558","222542","1598","1516","1558","1558"],["29/03/2022","-1.6","1533","274859","1578","1510","1558","1533"],["30/03/2022","4.04","1595","594942","1625","1505","1533","1595"],["31/03/2022","-0.19","1592","305281","1650","1554","1595","1592"],["03/04/2022","4.59","1665","403711","1683","1570","1592","1665"],["04/04/2022","2.1","1700","474688","1700","1651","1665","1700"],["05/04/2022","0","1700","503030","1738","1685","1700","1700"],["06/04/2022","-4.12","1630","201636","1700","1615","1700","1630"],["07/04/2022","-1.84","1600","1680286","1629","1561","1630","1600"],["10/04/2022","-0.13","1598","181630","1630","1580","1600","1598"],["11/04/2022","-0.63","1588","225048","1598","1571","1598","1588"],["12/04/2022","-0.94","1573","194627","1593","1560","1580","1573"],["13/04/2022","0.83","1586","201752","1591","1567","1573","1586"],["14/04/2022","-2.59","1545","390964","1615","1515","1586","1545"],["17/04/2022","2.52","1584","126053","1594","1545","1545","1584"],["18/04/2022","-2.15","1550","252440","1601","1545","1584","1550"],["19/04/2022","1.87","1579","103968","1592","1576","1592","1579"],["20/04/2022","0.19","1582","367517","1600","1579","1579","1582"],["24/04/2022","-2.53","1542","366584","1579","1537","1582","1542"],["25/04/2022","-0.58","1533","461483","1575","1520","1542","1533"],["26/04/2022","-0.26","1529","395710","1559","1520","1533","1529"],["27/04/2022","-3.07","1482","348199","1529","1476","1529","1482"],["28/04/2022","2.5","1519","555972","1541","1482","1482","1519"],["01/05/2022","-4.74","1447","277558","1519","1442","1519","1447"],["02/05/2022","-1.8","1421","908461","1471","1399","1447","1421"],["03/05/2022","0.99","1435","865008","1466","1401","1421","1435"],["08/05/2022","-4.74","1367","605320","1435","1365","1435","1367"],["09/05/2022","-4.54","1305","3415454","1363","1293","1367","1305"],["10/05/2022","-0.77","1295","911743","1369","1295","1305","1295"],["11/05/2022","1.16","1310","514509","1359","1295","1295","1310"],["12/05/2022","-5.42","1239","651906","1310","1239","1310","1239"],["15/05/2022","3.23","1279","471828","1304","1268","1285","1279"],["16/05/2022","5.16","1345","925169","1397","1279","1279","1345"],["17/05/2022","1.78","1369","603788","1407","1345","1345","1369"],["18/05/2022","-2.12","1340","523657","1401","1334","1369","1340"],["19/05/2022","-5.22","1270","868516","1304","1262","1340","1270"],["22/05/2022","0.47","1276","693447","1310","1260","1270","1276"],["23/05/2022","-3.13","1236","370289","1307","1232","1276","1236"],["24/05/2022","-1.13","1222","484174","1252","1209","1236","1222"],["25/05/2022","-0.74","1213","623061","1289","1183","1222","1213"],["26/05/2022","6.27","1289","443332","1300","1205","1213","1289"],["29/05/2022","-0.7","1280","758249","1345","1265","1300","1280"],["30/05/2022","-0.16","1278","1691691","1324","1259","1280","1278"],["31/05/2022","0.7","1287","713929","1290","1235","1278","1287"],["01/06/2022","1.94","1312","632159","1357","1286","1287","1312"],["02/06/2022","-0.61","1304","1439209","1326","1276","1317","1304"],["06/06/2022","1.3","1321","465528","1336","1300","1304","1321"],["07/06/2022","-3.48","1275","614175","1317","1266","1321","1275"],["08/06/2022","-1.18","1260","605797","1301","1247","1301","1260"],["09/06/2022","-3.1","1221","355339","1260","1200","1260","1221"],["12/06/2022","-2.95","1185","745087","1200","1152","1200","1185"],["13/06/2022","-1.6","1166","445340","1200","1121","1185","1166"],["14/06/2022","0.94","1177","303830","1190","1150","1166","1177"],["15/06/2022","0.17","1179","313146","1195","1147","1177","1179"],["16/06/2022","-2.12","1154","399389","1179","1121","1179","1154"],["19/06/2022","2.69","1185","185592","1189","1143","1149","1185"],["20/06/2022","2.78","1218","178353","1250","1184","1200","1218"],["21/06/2022","2.05","1243","425853","1288","1218","1218","1243"],["22/06/2022","0.48","1249","180917","1259","1232","1243","1249"],["23/06/2022","-1.12","1235","104866","1268","1208","1248","1235"],["26/06/2022","0.32","1239","777050","1262","1201","1235","1239"],["27/06/2022","-0.97","1227","129998","1245","1206","1239","1227"],["28/06/2022","1.47","1245","249557","1256","1227","1227","1245"],["29/06/2022","-0.8","1235","105891","1245","1225","1245","1235"],["30/06/2022","-2.51","1204","495122","1267","1190","1235","1204"],["03/07/2022","-0.75","1195","287823","1230","1180","1204","1195"],["04/07/2022","-1.26","1180","367984","1211","1170","1195","1180"],["05/07/2022","-2.97","1145","402495","1165","1138","1180","1145"],["06/07/2022","-1.66","1126","276910","1145","1120","1145","1126"],["07/07/2022","-0.09","1125","999074","1131","1086","1112","1125"],["10/07/2022","-0.62","1118","436722","1171","1104","1125","1118"],["11/07/2022","-2.06","1095","671733","1118","1087","1118","1095"],["12/07/2022","3.38","1132","597530","1177","1080","1080","1132"],["13/07/2022","0","1132","383754","1168","1125","1132","1132"],["14/07/2022","-0.8","1123","259362","1152","1119","1132","1123"],["17/07/2022","1.16","1136","86344","1147","1123","1123","1136"],["18/07/2022","2.29","1162","593624","1170","1150","1136","1162"],["19/07/2022","1.81","1183","124189","1193","1149","1162","1183"],["20/07/2022","1.52","1201","139147","1216","1187","1195","1201"],["21/07/2022","1.25","1216","148442","1242","1201","1201","1216"],["24/07/2022","7.65","1309","421140","1318","1224","1216","1309"],["25/07/2022","1.6","1330","269551","1375","1300","1309","1330"],["26/07/2022","0.83","1341","1060711","1364","1312","1330","1341"],["27/07/2022","-0.67","1332","752428","1372","1321","1341","1332"],["28/07/2022","2.25","1362","632279","1400","1356","1332","1362"],["31/07/2022","1.76","1386","380999","1440","1368","1399","1386"],["01/08/2022","0.79","1397","475605","1412","1369","1386","1397"],["02/08/2022","0.36","1402","214046","1410","1366","1397","1402"],["03/08/2022","2.21","1433","784914","1464","1399","1402","1433"],["04/08/2022","0","1433","1502947","1461","1414","1433","1433"],["08/08/2022","0.77","1444","675432","1458","1431","1433","1444"],["09/08/2022","2.56","1481","879922","1525","1439","1444","1481"],["10/08/2022","1.82","1508","739669","1515","1447","1481","1508"],["11/08/2022","-1.99","1478","1274192","1555","1458","1508","1478"],["14/08/2022","0.2","1481","732578","1529","1477","1478","1481"],["15/08/2022","-0.54","1473","183313","1500","1468","1481","1473"],["16/08/2022","-0.2","1470","223357","1500","1463","1473","1470"],["17/08/2022","0.14","1472","248450","1495","1450","1470","1472"],["18/08/2022","1.7","1497","384774","1503","1472","1472","1497"],["21/08/2022","-0.6","1488","92159","1527","1480","1497","1488"],["22/08/2022","-1.14","1471","283693","1502","1457","1488","1471"],["23/08/2022","-0.54","1463","197697","1476","1451","1471","1463"],["24/08/2022","0.41","1469","203543","1471","1424","1463","1469"],["25/08/2022","-1.29","1450","360953","1490","1450","1469","1450"],["28/08/2022","-1.1","1434","263161","1443","1408","1429","1434"],["29/08/2022","-2.51","1398","243881","1448","1385","1434","1398"],["30/08/2022","-2.36","1365","1007614","1398","1358","1398","1365"],["31/08/2022","-1.03","1351","233301","1365","1335","1365","1351"],["01/09/2022","-2.37","1319","316344","1356","1319","1351","1319"],["04/09/2022","0.76","1329","117791","1349","1319","1319","1329"],["05/09/2022","-2.71","1293","436441","1329","1290","1329","1293"],["06/09/2022","-0.31","1289","392447","1293","1282","1293","1289"],["07/09/2022","-2.79","1253","406888","1297","1241","1289","1253"],["08/09/2022","-2.39","1223","1263669","1255","1200","1253","1223"],["11/09/2022","1.14","1237","312766","1261","1220","1223","1237"],["12/09/2022","-0.73","1228","408309","1247","1214","1237","1228"],["13/09/2022","-1.14","1214","353523","1256","1201","1228","1214"],["14/09/2022","-2.39","1185","431638","1214","1169","1214","1185"],["15/09/2022","0.34","1189","364579","1212","1183","1185","1189"],["18/09/2022","-0.34","1185","276969","1200","1166","1189","1185"],["19/09/2022","1.1","1198","225990","1206","1187","1206","1198"],["20/09/2022","0","1198","415583","1213","1192","1198","1198"],["21/09/2022","-0.5","1192","182803","1204","1172","1198","1192"],["22/09/2022","0.34","1196","166186","1209","1172","1192","1196"],["28/09/2022","-4.1","1147","1183243","1189","1144","1196","1147"],["29/09/2022","-0.78","1138","640024","1177","1131","1147","1138"],["02/10/2022","-6.94","1059","624658","1138","1042","1138","1059"],["03/10/2022","1.04","1070","1069823","1128","1024","1059","1070"],["06/10/2022","-0.09","1069","1882527","1096","1041","1070","1069"],["12/10/2022","0.09","1057","525582","1140","1045","1056","1057"],["13/10/2022","-2.46","1031","1110540","1087","1018","1057","1031"],["18/10/2022","4.95","1082","710811","1088","1030","1045","1082"],["19/10/2022","-1.02","1071","175038","1112","1065","1074","1071"],["20/10/2022","2.05","1093","1618753","1117","1056","1071","1093"],["23/10/2022","5.03","1148","324215","1167","1093","1093","1148"],["24/10/2022","-4.01","1102","519662","1200","1082","1148","1102"],["25/10/2022","0.18","1104","224234","1127","1097","1102","1104"],["26/10/2022","-1.63","1086","475485","1127","1085","1104","1086"],["27/10/2022","-1.1","1074","296268","1086","1055","1086","1074"],["30/10/2022","-0.56","1068","266341","1099","1054","1099","1068"],["31/10/2022","-1.97","1047","387391","1090","1026","1068","1047"],["02/11/2022","2.58","1074","463985","1100","1041","1074","1074"],["03/11/2022","-3.72","1034","788715","1072","1022","1074","1034"],["06/11/2022","2.71","1062","300072","1077","1040","1077","1062"],["07/11/2022","-1.69","1044","541303","1084","1040","1062","1044"],["08/11/2022","3.35","1079","757327","1121","1023","1044","1079"],["09/11/2022","-0.37","1075","399071","1109","1049","1109","1075"],["10/11/2022","5.21","1131","498825","1171","1051","1055","1131"],["13/11/2022","-2.92","1098","429928","1159","1080","1159","1098"],["14/11/2022","-2.28","1073","555315","1140","1064","1098","1073"],["15/11/2022","4.1","1117","215860","1134","1087","1073","1117"],["16/11/2022","-0.63","1110","308615","1160","1100","1117","1110"],["17/11/2022","-1.17","1097","251917","1150","1080","1150","1097"],["20/11/2022","0.27","1100","724188","1114","1091","1097","1100"],["21/11/2022","-0.55","1094","210541","1121","1084","1121","1094"],["22/11/2022","-0.91","1084","249620","1114","1074","1114","1084"],["23/11/2022","-3.23","1049","351370","1110","1040","1084","1049"],["24/11/2022","0.57","1055","263801","1100","1047","1049","1055"],["27/11/2022","-1.33","1041","178168","1067","1033","1055","1041"],["28/11/2022","-0.29","1038","152185","1057","1030","1041","1038"],["29/11/2022","0.19","1040","224209","1048","1022","1038","1040"],["30/11/2022","1.44","1055","264323","1059","1025","1025","1055"],["01/12/2022","-5.21","1000","1858641","1055","979.3","1055","1000"],["04/12/2022","1.2","1012","259660","1030","1007","1000","1012"],["05/12/2022","-1.88","993","354313","1040","993","1012","993"],["06/12/2022","-1.74","975.7","195346","993","966.1","991.1","975.7"],["07/12/2022","-0.94","966.5","201809","977.9","956.3","975.7","966.5"],["08/12/2022","-0.61","960.6","241777","971.5","956.2","966.5","960.6"],["11/12/2022","-1.44","946.8","26850","955","942","960.6","946.8"],["12/12/2022","1.3","959.1","129489","965.3","946.7","946.8","959.1"],["13/12/2022","2.66","984.6","357198","1039","948","959.1","984.6"],["14/12/2022","-1.3","971.8","77341","997.7","965","997.7","971.8"],["15/12/2022","-0.02","971.6","173190","999.9","951.9","971.8","971.6"],["18/12/2022","-1.81","954","112385","980","951","971.6","954"],["19/12/2022","1.17","965.2","169467","994.4","954","954","965.2"],["20/12/2022","-0.85","957","89296","972","950.1","965.2","957"],["21/12/2022","-1.45","943.1","183151","957","933","957","943.1"],["22/12/2022","-1.94","924.8","459685","948","913.7","943.1","924.8"],["25/12/2022","-3.81","889.6","246022","924.8","881.9","924.8","889.6"],["26/12/2022","-1.52","876.1","273853","902.3","866.4","887","876.1"],["27/12/2022","0.65","881.8","361318","892.3","869.9","876.1","881.8"],["28/12/2022","-3.66","849.5","574375","881.8","820","881.8","849.5"],["29/12/2022","-0.18","848","1524573","871.8","820","868.2","848"],["01/01/2023","1.17","857.9","409351","880","848","848","857.9"],["02/01/2023","0.36","861","635764","880","854.4","857.9","861"],["03/01/2023","4.11","896.4","551723","915","861","861","896.4"],["04/01/2023","3.96","931.9","412756","942.3","900","900","931.9"],["05/01/2023","0.38","935.4","277994","956.7","930.1","931.9","935.4"],["08/01/2023","4.2","974.7","294673","1005","935.4","935.4","974.7"],["09/01/2023","2.18","995.9","365848","1005","974.7","974.7","995.9"],["10/01/2023","-0.85","987.4","113572","1002","960","995.9","987.4"],["11/01/2023","0.12","988.6","43787","1028","970.3","987.4","988.6"],["12/01/2023","-0.05","988.1","103749","997.2","975","988.6","988.1"],["15/01/2023","0.69","994.9","480553","1009","974.9","1009","994.9"],["16/01/2023","0.39","998.8","457270","1015","973.3","994.9","998.8"],["17/01/2023","-0.52","993.6","631221","1020","985.7","998.8","993.6"],["18/01/2023","2.76","1021","533880","1055","987.5","993.6","1021"],["19/01/2023","-2.85","991.9","320207","1021","985","1021","991.9"],["22/01/2023","-2.78","964.3","325178","1013","960","1013","964.3"],["23/01/2023","-1.58","949.1","498171","983.8","930","964.3","949.1"],["24/01/2023","-0.14","947.8","229176","960.1","930.1","949.1","947.8"],["25/01/2023","-0.23","945.6","59606","950","940.3","947.8","945.6"],["26/01/2023","-0.08","944.8","66306","960.6","930.1","945.6","944.8"],["29/01/2023","-2.53","920.9","285475","937.7","899.4","944.8","920.9"],["30/01/2023","-0.71","914.4","152673","934.9","904.7","920.9","914.4"],["31/01/2023","3.81","949.2","192988","962.4","904.9","914.4","949.2"],["01/02/2023","-0.21","947.2","175857","952.7","921","949.2","947.2"],["02/02/2023","3.04","976","580993","989.9","934","947.2","976"],["05/02/2023","0.56","981.5","120474","990","943.2","976","981.5"],["06/02/2023","-0.56","976","237788","1000","965.3","981.5","976"],["07/02/2023","-0.42","971.9","169658","1013","965","976","971.9"],["08/02/2023","-0.73","964.8","126500","983.7","962","971.9","964.8"],["09/02/2023","0.2","966.7","92005","968.8","964.8","964.8","966.7"],["12/02/2023","-3.88","929.2","184450","946.7","909.2","966.7","929.2"],["13/02/2023","1.17","940.1","149523","955","929.2","929.2","940.1"],["14/02/2023","16.69","1097","5108243","1178","1085","1170","1097"],["15/02/2023","1.09","1109","785234","1136","1091","1107","1109"],["16/02/2023","-1.71","1090","991324","1125","1050","1111","1090"],["19/02/2023","-0.64","1083","148967","1095","1066","1090","1083"],["20/02/2023","2.22","1107","1087008","1143","1083","1083","1107"],["21/02/2023","-0.18","1105","1573884","1129","1075","1107","1105"],["22/02/2023","2.44","1132","1222713","1141","1075","1105","1132"],["23/02/2023","5.3","1192","4159501","1219","1151","1178","1192"],["26/02/2023","-4.36","1140","781897","1192","1138","1192","1140"],["27/02/2023","0.79","1149","695733","1161","1124","1140","1149"],["28/02/2023","3.13","1185","1813257","1206","1168","1168","1185"],["01/03/2023","1.69","1205","351890","1220","1187","1200","1205"],["02/03/2023","-0.5","1199","197031","1214","1190","1205","1199"],["05/03/2023","1.42","1216","467191","1229","1199","1199","1216"],["06/03/2023","1.89","1239","751334","1242","1216","1216","1239"],["08/03/2023","-0.08","1238","459857","1255","1228","1239","1238"],["09/03/2023","-3.07","1200","776862","1244","1200","1238","1200"],["12/03/2023","-3.08","1163","608060","1200","1150","1200","1163"],["13/03/2023","-1.63","1144","601403","1206","1130","1163","1144"],["14/03/2023","0.35","1148","232797","1158","1130","1144","1148"],["15/03/2023","-0.61","1141","257323","1177","1135","1148","1141"],["16/03/2023","-3.33","1103","644618","1141","1075","1141","1103"],["19/03/2023","1.72","1122","190604","1135","1106","1128","1122"],["20/03/2023","1.96","1144","363319","1160","1122","1122","1144"],["21/03/2023","-0.26","1141","180927","1158","1139","1158","1141"],["22/03/2023","-1.05","1129","249288","1159","1117","1150","1129"],["23/03/2023","3.01","1163","341856","1175","1115","1129","1163"],["26/03/2023","9.75","760","968768","790","708","708","760"],["27/03/2023","2.67","780.3","732804","788","765","788","780.3"],["28/03/2023","-1.33","769.9","413865","794","765.6","780.3","769.9"],["29/03/2023","-0.7","764.5","109471","779.6","755.1","769.9","764.5"],["30/03/2023","2.9","786.7","446035","808.9","760","764.5","786.7"],["02/04/2023","4.67","823.4","262672","825","786.7","786.7","823.4"],["03/04/2023","0.4","826.7","191759","840","823.5","823.4","826.7"],["04/04/2023","0.35","829.6","343821","839.1","816.3","826.7","829.6"],["09/04/2023","3.57","859.2","158983","864.9","835","835","859.2"],["10/04/2023","5.73","908.4","463620","916","859.2","859.2","908.4"],["13/04/2023","-3.35","878","713993","916","870","908.4","878"],["16/04/2023","0.31","880.7","431152","906.7","878","878","880.7"],["17/04/2023","-2.87","855.4","300167","881.2","838.7","880.7","855.4"],["18/04/2023","1.84","871.1","264145","887","853.6","855.4","871.1"],["19/04/2023","1.7","885.9","450844","900","855.4","871.1","885.9"],["20/04/2023","-1.43","873.2","336466","888.1","871.1","885.9","873.2"],["23/04/2023","1.21","883.8","131826","886.1","873.2","873.2","883.8"],["24/04/2023","2.55","906.3","268598","917.5","881.9","883.8","906.3"],["27/04/2023","2.42","928.2","769923","994","916.6","926","928.2"],["30/04/2023","1.09","938.3","430964","968.6","925","928.2","938.3"],["01/05/2023","2.86","965.1","627772","975","938.6","938.3","965.1"],["02/05/2023","0.78","972.6","168194","985.8","969.3","965.1","972.6"],["03/05/2023","1.3","985.2","274897","986","972.6","972.6","985.2"],["04/05/2023","-2.56","960","725132","998","960","985.2","960"],["07/05/2023","2.26","981.7","165326","994.8","970","994.8","981.7"],["08/05/2023","-1.61","965.9","232154","999","961.1","981.6","965.9"],["09/05/2023","-0.7","959.1","64512","965.9","954.3","965.9","959.1"],["10/05/2023","4.26","1000","663341","1037","958.1","958.1","1000"],["11/05/2023","1.4","1014","341073","1020","999","1000","1014"],["14/05/2023","0.3","1017","84287","1031","1005","1014","1017"],["15/05/2023","1.97","1037","205745","1040","1014","1017","1037"],["16/05/2023","-3.47","1001","268853","1024","990.4","1037","1001"],["17/05/2023","-1.91","981.9","326337","1059","980","1001","981.9"],["18/05/2023","0.75","989.3","106834","998.7","981.2","981.9","989.3"],["21/05/2023","-0.33","986","69966","1009","985","989.3","986"],["22/05/2023","2.64","1012","164515","1049","985.2","986","1012"],["23/05/2023","-4.08","970.7","391646","1013","942.5","1012","970.7"],["24/05/2023","-1.72","954","198647","980","939.8","980","954"],["28/05/2023","-0.74","946.9","144080","977","936.7","954","946.9"],["29/05/2023","-1.78","930","267346","953","918.9","946.9","930"],["30/05/2023","-1.05","920.2","331285","935","915","930","920.2"],["31/05/2023","-1.68","904.7","203118","934.2","897","920.2","904.7"],["01/06/2023","2.18","924.4","527031","942.7","890","904.7","924.4"],["04/06/2023","1.42","937.5","394092","955.8","916","930","937.5"],["06/06/2023","0.28","935.6","242899","950","915","915","935.6"],["07/06/2023","3.41","967.5","240325","973.8","917","917","967.5"],["08/06/2023","2.52","991.9","221102","999.9","967.5","967.5","991.9"],["11/06/2023","1.32","1005","127701","1034","991.7","991.9","1005"],["12/06/2023","1.59","1021","291649","1028","1004","1005","1021"],["13/06/2023","-1.08","1010","222951","1021","1004","1021","1010"],["14/06/2023","-1.44","995.5","350820","1015","985.5","1010","995.5"],["15/06/2023","0.34","998.9","251948","1013","995.3","1013","998.9"],["18/06/2023","0.21","1001","422491","1030","998.9","998.9","1001"],["19/06/2023","1.2","1013","687284","1034","1001","1001","1013"],["20/06/2023","-0.69","1006","667716","1012","1005","1013","1006"],["21/06/2023","-0.4","1002","237542","1020","995.8","1006","1002"],["22/06/2023","0.2","1004","137564","1013","974.3","1002","1004"],["25/06/2023","-0.98","994.2","469129","1015","993.9","1015","994.2"],["26/06/2023","-0.28","991.4","310259","1002","978.2","994.2","991.4"],["27/06/2023","-0.85","983","137244","996.4","958.5","991.4","983"],["28/06/2023","0.77","990.6","266787","1005","989.6","983","990.6"],["02/07/2023","2.31","1008","234669","1019","995","985.2","1008"],["03/07/2023","1.49","1023","340187","1038","1008","1008","1023"],["04/07/2023","0.88","1032","1380140","1048","1023","1023","1032"],["05/07/2023","1.94","1052","445884","1055","1031","1054","1052"],["06/07/2023","-0.67","1045","102109","1055","1040","1052","1045"],["09/07/2023","-2.3","1021","339659","1045","1020","1045","1021"],["10/07/2023","0.98","1031","247231","1039","1011","1021","1031"],["11/07/2023","0.87","1040","722751","1046","1031","1031","1040"],["12/07/2023","0.77","1048","1194364","1062","1033","1040","1048"],["13/07/2023","-0.57","1042","431342","1055","1037","1048","1042"],["16/07/2023","-0.29","1039","163532","1060","1032","1042","1039"],["17/07/2023","0.77","1047","186865","1059","1020","1039","1047"],["18/07/2023","2.39","1072","1261715","1080","1050","1047","1072"],["19/07/2023","2.71","1101","890112","1117","1071","1072","1101"],["20/07/2023","-0.09","1100","663369","1116","1094","1101","1100"],["23/07/2023","0.45","1105","646810","1112","1095","1100","1105"],["24/07/2023","-3.26","1069","535222","1119","1052","1119","1069"],["25/07/2023","-5.61","1009","906805","1069","1003","1069","1009"],["26/07/2023","1.68","1026","725141","1033","1004","1009","1026"],["30/07/2023","1.46","1041","362880","1059","1021","1026","1041"],["31/07/2023","2.98","1072","418008","1078","1041","1041","1072"],["01/08/2023","0.09","1073","331017","1095","1060","1072","1073"],["02/08/2023","0.93","1083","199821","1095","1053","1073","1083"],["03/08/2023","-1.2","1070","866713","1120","1070","1107","1070"],["06/08/2023","0.09","1071","534438","1090","1060","1070","1071"],["07/08/2023","-0.09","1070","272885","1073","1064","1071","1070"],["08/08/2023","-2.62","1042","431479","1070","1031","1070","1042"],["09/08/2023","0.48","1047","357733","1065","1029","1042","1047"],["10/08/2023","-0.19","1045","95749","1051","1026","1047","1045"],["13/08/2023","-1.15","1033","46309","1045","1027","1045","1033"],["14/08/2023","-1.36","1019","107971","1036","1007","1033","1019"],["15/08/2023","-2.49","993.6","260434","1035","986","1019","993.6"],["16/08/2023","-0.34","990.2","145444","993.6","976","993.6","990.2"],["17/08/2023","-0.52","985.1","170436","1010","970","990.2","985.1"],["20/08/2023","-1.53","970","443761","1042","970","985.1","970"],["21/08/2023","1.37","983.3","215036","995.9","966","966","983.3"],["22/08/2023","0.08","984.1","293581","1004","983.3","983.3","984.1"],["23/08/2023","5.88","1042","513538","1059","979.8","984.1","1042"],["24/08/2023","1.63","1059","575504","1118","1047","1042","1059"],["27/08/2023","0.66","1066","92668","1077","1059","1064","1066"],["28/08/2023","1.41","1081","143013","1095","1069","1066","1081"],["29/08/2023","-1.11","1069","292138","1100","1062","1081","1069"],["30/08/2023","-0.04","980","166435","988","977.9","980.4","980"],["31/08/2023","-2.59","954.6","386690","981.2","951.6","980","954.6"],["03/09/2023","-0.35","951.3","39098","955.7","938.1","954.6","951.3"],["04/09/2023","-1.44","937.6","162133","950.8","935","951.3","937.6"],["05/09/2023","1.95","955.9","193423","981.5","937.6","937.6","955.9"],["06/09/2023","-1.38","942.7","210049","970","934.4","955.9","942.7"],["07/09/2023","-0.83","934.9","352122","960.5","924.2","942.7","934.9"],["10/09/2023","0.59","940.4","84221","942.5","929.6","939","940.4"],["11/09/2023","-0.78","933.1","74778","940.4","926.3","940.4","933.1"],["12/09/2023","1.85","950.4","128976","966.9","927.1","933.1","950.4"],["13/09/2023","-1.17","939.3","150918","954.7","936","950.4","939.3"],["14/09/2023","-2.66","914.3","967627","963.9","910","939.3","914.3"],["18/09/2023","1.54","928.4","91431","959","914.3","914.3","928.4"],["19/09/2023","1.86","945.7","118627","955","928.4","928.4","945.7"],["20/09/2023","2.19","966.4","101260","967","945.7","945.7","966.4"],["21/09/2023","-0.64","960.2","68121","987","941.1","966.4","960.2"],["26/09/2023","-0.91","951.5","19514","959.9","950.8","960.2","951.5"],["27/09/2023","1.97","970.2","28718","972","951.5","951.5","970.2"],["28/09/2023","1.34","983.2","30262","990","969.6","970.2","983.2"],["01/10/2023","1.71","1000","272019","1000","990","983.2","1000"],["02/10/2023","0","1000","20197","1011","981","1000","1000"],["03/10/2023","-0.79","992.1","101426","1025","972","1024","992.1"],["04/10/2023","-1.08","981.4","81004","989.7","952","992.1","981.4"],["05/10/2023","0.73","988.6","67520","993.9","982","981.4","988.6"],["08/10/2023","-7.21","917.3","121940","966.8","903.4","966.8","917.3"],["09/10/2023","0.14","918.6","222947","931","870.3","917.3","918.6"],["10/10/2023","1.56","932.9","90931","957.5","918.5","918.6","932.9"],["11/10/2023","-3.42","901","130800","932.9","876.9","932.9","901"],["12/10/2023","-1.27","889.6","160128","925.1","875.4","901.1","889.6"],["15/10/2023","-6.32","833.4","174072","879","830","889.6","833.4"],["16/10/2023","2.2","851.7","272590","865.4","814.8","833.4","851.7"],["17/10/2023","-3.56","821.4","194612","886.8","812","851.7","821.4"],["18/10/2023","-0.29","819","80401","831.2","803","821.4","819"],["19/10/2023","-2.75","796.5","150333","838","790","819","796.5"],["22/10/2023","-6","748.7","290966","772.4","744.8","796.5","748.7"],["23/10/2023","-1.66","736.3","112699","786.9","730.2","754.9","736.3"],["24/10/2023","-0.14","735.3","370913","745.3","710.3","720.1","735.3"],["25/10/2023","-3.33","710.8","396230","735.3","700.2","735.3","710.8"],["26/10/2023","-1.59","699.5","261706","713","690","710.8","699.5"],["29/10/2023","-0.57","695.5","458491","728","690","699.5","695.5"],["30/10/2023","2.52","713","241026","719.3","690","695.5","713"],["31/10/2023","0.11","713.8","166872","730","701.8","713","713.8"],["01/11/2023","1.3","723.1","334935","729.5","697.8","713.8","723.1"],["02/11/2023","-1.81","710","2600853","746.1","710","723.1","710"],["05/11/2023","0.77","715.5","1439505","759.2","710","710","715.5"],["06/11/2023","0.1","716.2","175984","731.8","715","715.5","716.2"],["07/11/2023","-1.14","708","471728","737.4","707.9","716.2","708"],["08/11/2023","1.98","722","537661","749.9","712.6","708","722"],["09/11/2023","2.48","739.9","272287","760","726.5","722","739.9"],["12/11/2023","-0.32","737.5","156738","746.4","727","739.9","737.5"],["13/11/2023","-2.75","717.2","90574","739.6","710","737.5","717.2"],["14/11/2023","2.58","735.7","230968","750","716.9","717.2","735.7"],["15/11/2023","1.64","747.8","153011","764.9","735","735.7","747.8"],["16/11/2023","-0.47","744.3","831082","789","742","747.8","744.3"],["19/11/2023","-0.64","739.5","156771","748.2","730.4","744.3","739.5"],["20/11/2023","2.93","761.2","59478","768.9","739.5","755.8","761.2"],["21/11/2023","3.3","786.3","215752","787.4","768.1","761.2","786.3"],["22/11/2023","2.21","803.7","258189","809.5","786.2","786.3","803.7"],["23/11/2023","-0.8","797.3","262455","819.8","789","803.7","797.3"],["26/11/2023","-1.37","786.4","203351","817.7","786.3","797.3","786.4"],["27/11/2023","-2.09","770","740493","834.9","770","786.4","770"],["28/11/2023","1.58","782.2","278075","805.9","776.2","790","782.2"],["29/11/2023","1.52","794.1","338110","817.5","777.9","790","794.1"],["30/11/2023","-0.45","790.5","417640","811","780","811","790.5"],["03/12/2023","1.19","799.9","180226","811","794.9","790.5","799.9"],["04/12/2023","-0.51","795.8","177264","808.9","787","795.5","795.8"],["05/12/2023","0.58","800.4","225319","812.9","790","795.8","800.4"],["06/12/2023","7.06","856.9","1854928","891","795","818.1","856.9"],["07/12/2023","1.2","867.2","234190","871","851","856.9","867.2"],["10/12/2023","1.43","879.6","103907","888.3","867.2","867.2","879.6"],["11/12/2023","-2.4","858.5","227253","879.8","851.3","879.6","858.5"],["12/12/2023","0.06","859","233613","874.9","855","858.5","859"],["13/12/2023","-0.48","854.9","117843","860.6","849","859","854.9"],["14/12/2023","3.85","887.8","306429","899.9","860","854.9","887.8"],["17/12/2023","0.82","895.1","123674","909","887","887.8","895.1"],["18/12/2023","1.44","908","312153","944.2","897.4","901","908"],["19/12/2023","0.88","916","1166706","916","892.8","908","916"],["20/12/2023","1.4","928.8","276335","939.2","919.3","916","928.8"],["21/12/2023","-0.58","923.4","162735","928.8","904.3","928.8","923.4"],["24/12/2023","-0.83","915.7","191495","923.4","900.6","923.4","915.7"],["25/12/2023","-1.45","902.4","397744","928","888.1","915.7","902.4"],["26/12/2023","-1.94","884.9","293271","916","881","902.4","884.9"],["27/12/2023","1.27","896.1","106784","903","884.9","884.9","896.1"],["28/12/2023","-1.28","884.6","359302","900","877.6","896.1","884.6"],["31/12/2023","1.44","897.3","287939","910","818.2","884.6","897.3"],["01/01/2024","7.12","961.2","682679","968.3","904.3","897.3","961.2"],["02/01/2024","1.59","976.5","395805","986.3","960.8","961.2","976.5"],["03/01/2024","0.34","979.8","195120","986.3","958.3","976.5","979.8"],["04/01/2024","8.19","1060","1176330","1070","979.8","979.8","1060"],["07/01/2024","1.7","1078","1013660","1086","1060","1060","1078"],["08/01/2024","-0.09","1077","555235","1087","1030","1078","1077"],["09/01/2024","-0.74","1069","313683","1081","1050","1077","1069"],["10/01/2024","-0.37","1065","277432","1092","1057","1069","1065"],["11/01/2024","1.31","1079","292029","1090","1065","1065","1079"],["14/01/2024","-0.83","1070","205614","1100","1059","1079","1070"],["15/01/2024","-1.12","1058","861526","1073","1051","1073","1058"],["16/01/2024","-2.55","1031","239358","1069","1017","1058","1031"],["17/01/2024","-0.78","1023","274332","1033","1006","1031","1023"],["18/01/2024","1.37","1037","478052","1041","1030","1023","1037"],["21/01/2024","-0.58","1031","117750","1045","1021","1037","1031"],["22/01/2024","-0.19","1029","85186","1037","1011","1031","1029"],["23/01/2024","-1.75","1011","84114","1021","1000","1029","1011"],["24/01/2024","2.37","1035","206599","1044","1021","1011","1035"],["25/01/2024","0.19","1037","245500","1040","1031","1035","1037"],["28/01/2024","0.68","1044","164558","1069","1037","1037","1044"],["29/01/2024","1.44","1059","547868","1067","1045","1050","1059"],["30/01/2024","0.94","1069","656542","1075","1048","1059","1069"],["31/01/2024","1.31","1083","445101","1095","1059","1069","1083"],["01/02/2024","-0.83","1074","278749","1089","1070","1083","1074"],["04/02/2024","0.74","1082","104555","1087","1073","1074","1082"],["05/02/2024","2.03","1104","384244","1114","1080","1082","1104"],["06/02/2024","0","1104","204129","1109","1082","1104","1104"],["07/02/2024","0.63","1111","381000","1115","1094","1104","1111"],["08/02/2024","0.54","1117","270737","1122","1102","1111","1117"],["11/02/2024","-0.63","1110","533010","1116","1097","1116","1110"],["12/02/2024","0.54","1116","289431","1125","1108","1110","1116"],["13/02/2024","-0.9","1106","229139","1122","1100","1116","1106"],["14/02/2024","-0.27","1103","74069","1118","1093","1106","1103"],["15/02/2024","1.09","1115","424790","1125","1110","1125","1115"],["18/02/2024","0.09","1116","111279","1130","1106","1115","1116"],["19/02/2024","1.34","1131","311689","1138","1112","1116","1131"],["20/02/2024","0.53","1137","140915","1140","1128","1131","1137"],["21/02/2024","0.7","1145","340269","1165","1137","1137","1145"],["22/02/2024","-0.35","1141","79615","1150","1134","1145","1141"],["25/02/2024","0.09","1142","180885","1153","1141","1141","1142"],["26/02/2024","-0.44","1137","153095","1141","1131","1142","1137"],["28/02/2024","0.18","1139","118943","1155","1125","1126","1139"],["29/02/2024","0.88","1149","183193","1154","1130","1139","1149"],["03/03/2024","0.26","1152","210447","1155","1146","1149","1152"],["04/03/2024","0.52","1158","125027","1166","1150","1152","1158"],["05/03/2024","1.81","1179","203705","1184","1156","1166","1179"],["06/03/2024","4.07","1227","161271","1235","1179","1179","1227"],["07/03/2024","0.57","1234","156874","1263","1210","1210","1234"],["10/03/2024","-1.54","1215","294639","1261","1205","1234","1215"],["11/03/2024","-0.99","1203","129271","1230","1181","1215","1203"],["12/03/2024","-0.91","1192","120535","1219","1174","1203","1192"],["13/03/2024","0","1192","279198","1210","1187","1192","1192"],["14/03/2024","0","1192","163932","1201","1175","1192","1192"],["17/03/2024","2.43","1221","165643","1225","1192","1192","1221"],["18/03/2024","1.31","1237","474061","1239","1221","1221","1237"],["19/03/2024","3.48","1280","303567","1318","1237","1237","1280"],["20/03/2024","0.55","1287","779534","1324","1276","1280","1287"],["21/03/2024","-1.94","1262","712674","1308","1251","1287","1262"],["25/03/2024","-2.77","1227","346853","1266","1219","1262","1227"],["26/03/2024","-3.18","1188","436944","1230","1176","1227","1188"],["27/03/2024","0.08","1189","592352","1208","1180","1188","1189"],["28/03/2024","-0.5","1183","459291","1213","1170","1189","1183"],["31/03/2024","-0.51","1177","148413","1204","1165","1183","1177"],["01/04/2024","0.59","1184","155565","1205","1167","1177","1184"],["02/04/2024","-2.36","1156","345346","1182","1140","1184","1156"],["03/04/2024","0","1156","122008","1171","1146","1156","1156"],["04/04/2024","-2.08","1132","197159","1158","1120","1156","1132"],["07/04/2024","0","1132","102048","1145","1108","1132","1132"],["08/04/2024","0.53","1138","216530","1177","1131","1157","1138"],["09/04/2024","0","1138","334668","1140","1100","1138","1138"],["10/04/2024","-1.32","1123","107368","1145","1110","1138","1123"],["11/04/2024","-2.23","1098","252445","1131","1096","1123","1098"],["14/04/2024","-1.73","1079","325786","1103","1050","1098","1079"],["15/04/2024","0.28","1082","507267","1112","1079","1079","1082"],["16/04/2024","1.29","1096","76770","1100","1082","1082","1096"],["17/04/2024","-0.27","1093","46474","1124","1082","1096","1093"],["18/04/2024","0.46","1098","101027","1120","1079","1093","1098"],["21/04/2024","2.09","1121","205133","1140","1076","1076","1121"],["24/04/2024","1.61","1139","46118","1148","1134","1146","1139"],["25/04/2024","-0.35","1135","17422","1135","1135","1139","1135"],["30/04/2024","1.32","1150","152844","1179","1135","1135","1150"],["01/05/2024","0","1150","107537","1160","1120","1150","1150"],["02/05/2024","1.74","1170","423873","1179","1147","1150","1170"],["05/05/2024","-0.94","1159","276352","1177","1140","1170","1159"],["06/05/2024","-2.42","1131","254740","1160","1123","1159","1131"],["07/05/2024","0.35","1135","156287","1145","1102","1131","1135"],["08/05/2024","-2.03","1112","159890","1140","1102","1135","1112"],["09/05/2024","-0.99","1101","193826","1135","1098","1112","1101"],["12/05/2024","-2.91","1069","523688","1103","1065","1101","1069"],["15/05/2024","2.81","1099","191539","1100","1060","1069","1099"],["16/05/2024","-1.36","1084","183551","1106","1076","1099","1084"],["19/05/2024","-2.68","1055","338511","1084","1045","1084","1055"],["20/05/2024","-0.47","1050","362380","1119","1040","1055","1050"],["21/05/2024","-3.14","1017","271687","1051","1010","1050","1017"],["22/05/2024","-2.33","993.3","279086","1030","972","1017","993.3"],["23/05/2024","1.88","1012","268740","1032","977","993.3","1012"],["26/05/2024","-0.1","1011","173840","1032","1000","1012","1011"],["27/05/2024","0.1","1012","30506","1023","1006","1011","1012"],["28/05/2024","0.79","1020","142275","1037","1013","1012","1020"],["29/05/2024","-2.49","994.6","156365","1046","990","1020","994.6"],["30/05/2024","3.46","1029","341338","1044","971.7","994.6","1029"],["02/06/2024","0.49","1034","52210","1047","1023","1029","1034"],["03/06/2024","0.1","1035","143111","1059","1012","1034","1035"],["04/06/2024","-0.39","1031","94771","1045","1020","1034","1031"],["05/06/2024","-2.91","1001","79332","1034","987","1031","1001"],["06/06/2024","-1.86","982.4","94927","1001","973.1","1001","982.4"],["09/06/2024","4.44","1026","161715","1038","982.4","982.4","1026"],["10/06/2024","0.1","1027","80391","1042","1011","1026","1027"],["13/06/2024","2.14","1049","421124","1054","1027","1027","1049"],["16/06/2024","-0.1","1048","286486","1059","1023","1059","1048"],["17/06/2024","0.57","1054","83130","1067","1037","1043","1054"],["18/06/2024","-1.33","1040","193727","1054","1016","1054","1040"],["19/06/2024","-1.54","1024","44784","1039","1010","1040","1024"],["20/06/2024","-0.88","1015","59272","1030","997.3","1024","1015"],["23/06/2024","-0.99","1005","415685","1025","991.2","1015","1005"],["24/06/2024","-0.1","1004","133847","1013","1001","1005","1004"],["25/06/2024","0.1","1005","88069","1011","1001","1004","1005"],["26/06/2024","0.2","1007","54394","1015","1000","1015","1007"],["27/06/2024","-0.98","997.1","216789","1008","985","1007","997.1"],["01/07/2024","-0.44","981.8","149090","1005","980","986.1","981.8"],["02/07/2024","-1.03","971.7","173172","981.8","958.1","981.8","971.7"],["03/07/2024","-1.01","961.9","174492","992","950","980","961.9"],["04/07/2024","2.51","986","284105","1001","968.6","983","986"],["07/07/2024","2.94","1015","257664","1030","986","986","1015"],["08/07/2024","-0.39","1011","92383","1024","1005","1024","1011"],["09/07/2024","0.49","1016","134047","1019","993.5","1011","1016"],["10/07/2024","3.35","1050","811021","1054","1016","1016","1050"],["11/07/2024","2.1","1072","143268","1088","1050","1050","1072"],["14/07/2024","1.21","1085","27927","1095","1077","1072","1085"],["15/07/2024","2.58","1113","697881","1127","1100","1085","1113"],["16/07/2024","-1.44","1097","176307","1123","1091","1113","1097"],["17/07/2024","-1.55","1080","191062","1103","1075","1097","1080"],["18/07/2024","0.83","1089","132304","1091","1060","1080","1089"],["21/07/2024","-1.01","1078","90326","1089","1069","1089","1078"],["22/07/2024","-0.28","1075","348452","1090","1063","1078","1075"],["23/07/2024","0","1075","95692","1080","1071","1075","1075"],["24/07/2024","0.65","1082","220310","1096","1071","1075","1082"],["25/07/2024","0.74","1090","253413","1100","1082","1082","1090"],["28/07/2024","-5.23","1033","251044","1073","1031","1090","1033"],["29/07/2024","-0.19","1031","329875","1060","1025","1033","1031"],["30/07/2024","0.19","1033","144998","1051","1020","1031","1033"],["31/07/2024","0.29","1036","127449","1058","1003","1033","1036"],["01/08/2024","-3.96","995","921316","1024","993.2","1036","995"],["04/08/2024","1.11","1006","169384","1025","990","995","1006"],["05/08/2024","1.29","1019","337824","1027","980","999","1019"],["06/08/2024","1.18","1031","102735","1039","1025","1019","1031"],["07/08/2024","2.91","1061","178785","1100","1049","1031","1061"],["08/08/2024","1.7","1079","230907","1081","1063","1061","1079"],["11/08/2024","1.95","1100","96659","1139","1091","1079","1100"],["12/08/2024","-2.64","1071","130018","1115","1056","1115","1071"],["14/08/2024","2.52","1098","149418","1120","1050","1080","1098"],["15/08/2024","1.18","1111","84359","1136","1096","1098","1111"],["18/08/2024","-0.09","1110","73249","1130","1100","1130","1110"],["19/08/2024","0.81","1119","9839","1120","1110","1110","1119"],["20/08/2024","1.16","1132","207845","1139","1119","1119","1132"],["21/08/2024","-1.68","1113","113745","1132","1098","1132","1113"],["22/08/2024","0","1113","73716","1118","1087","1100","1113"],["25/08/2024","0.81","1122","100323","1141","1077","1113","1122"],["26/08/2024","1.16","1135","35494","1140","1122","1122","1135"],["27/08/2024","0.35","1139","56428","1140","1126","1140","1139"],["28/08/2024","1.05","1151","74204","1162","1139","1139","1151"],["29/08/2024","-0.17","1149","66478","1160","1145","1151","1149"],["01/09/2024","-0.44","1144","32423","1159","1141","1159","1144"],["02/09/2024","0.61","1151","26402","1155","1138","1144","1151"],["03/09/2024","-1.74","1131","31194","1151","1126","1151","1131"],["04/09/2024","-1.59","1113","43753","1133","1104","1131","1113"],["05/09/2024","0.27","1116","142879","1121","1040","1113","1116"],["10/09/2024","-0.09","1102","108541","1113","1089","1103","1102"],["11/09/2024","0.36","1106","103562","1106","1091","1102","1106"],["12/09/2024","-3.35","1069","344690","1106","1064","1106","1069"],["15/09/2024","0.56","1075","435019","1075","1060","1069","1075"],["16/09/2024","-1.58","1058","118217","1075","1043","1075","1058"],["17/09/2024","-1.32","1044","121381","1063","1039","1058","1044"],["18/09/2024","0.48","1049","206610","1055","1043","1044","1049"],["19/09/2024","0.86","1058","67281","1062","1054","1049","1058"],["22/09/2024","0.76","1066","56614","1104","1058","1058","1066"],["23/09/2024","0.28","1069","105738","1078","1063","1066","1069"],["24/09/2024","0.37","1073","81617","1075","1041","1069","1073"],["25/09/2024","-0.09","1072","1089259","1075","1062","1073","1072"],["26/09/2024","0.28","1075","280412","1091","1065","1072","1075"],["29/09/2024","0.56","1081","245160","1089","1075","1085","1081"],["30/09/2024","-0.74","1073","22756","1083","1068","1081","1073"],["01/10/2024","0.09","1074","511982","1097","1074","1073","1074"],["06/10/2024","-0.47","1069","152253","1075","1051","1074","1069"],["07/10/2024","-0.19","1067","79408","1080","1040","1062","1067"],["08/10/2024","0","1067","147949","1080","1065","1067","1067"],["09/10/2024","1.78","1086","88997","1094","1066","1067","1086"],["10/10/2024","-0.55","1080","63032","1086","1070","1086","1080"],["13/10/2024","-1.76","1061","170876","1080","1053","1080","1061"],["14/10/2024","0.28","1064","76992","1075","1062","1061","1064"],["15/10/2024","0.85","1073","121191","1079","1060","1064","1073"],["20/10/2024","0.28","1076","20189","1088","1070","1079","1076"],["21/10/2024","0.65","1083","267349","1095","1078","1095","1083"],["22/10/2024","-1.02","1072","176521","1075","1071","1083","1072"],["27/10/2024","1.31","1086","124310","1108","1072","1072","1086"],["28/10/2024","1.57","1103","411966","1114","1095","1086","1103"],["29/10/2024","1","1114","615939","1118","1101","1103","1114"],["30/10/2024","2.15","1138","1094862","1142","1113","1114","1138"],["31/10/2024","-0.26","1135","320323","1143","1116","1138","1135"],["03/11/2024","-0.44","1130","30720","1135","1128","1135","1130"],["04/11/2024","0.18","1132","273847","1134","1128","1130","1132"],["05/11/2024","0.27","1135","356426","1149","1126","1132","1135"],["06/11/2024","0","1135","862027","1154","1133","1135","1135"],["07/11/2024","-1.5","1118","1132301","1142","1118","1135","1118"],["10/11/2024","3.31","1155","361859","1160","1118","1118","1155"],["11/11/2024","-0.52","1149","875363","1160","1124","1155","1149"],["12/11/2024","3.13","1185","1010969","1195","1124","1124","1185"],["13/11/2024","0.25","1188","156642","1199","1175","1179","1188"],["14/11/2024","-0.59","1181","220101","1195","1167","1188","1181"],["17/11/2024","-0.59","1174","12735","1190","1165","1181","1174"],["18/11/2024","0.77","1183","73424","1190","1171","1174","1183"],["19/11/2024","1.35","1199","288143","1215","1183","1183","1199"],["20/11/2024","0.58","1206","127103","1217","1178","1199","1206"],["21/11/2024","0.08","1207","176781","1212","1175","1206","1207"],["24/11/2024","0.66","1215","37709","1220","1207","1207","1215"],["25/11/2024","4.28","1267","693227","1275","1240","1215","1267"],["26/11/2024","0.63","1275","95775","1281","1272","1267","1275"],["27/11/2024","0","1275","195972","1299","1254","1275","1275"],["28/11/2024","-0.71","1266","64235","1298","1249","1298","1266"],["01/12/2024","0.71","1275","130681","1275","1274","1266","1275"],["02/12/2024","2.12","1302","647666","1310","1257","1274","1302"],["03/12/2024","-0.08","1301","166305","1302","1288","1302","1301"],["04/12/2024","1.69","1323","398070","1334","1301","1301","1323"],["05/12/2024","1.13","1338","361591","1344","1305","1323","1338"],["08/12/2024","1.87","1363","223498","1365","1338","1338","1363"],["09/12/2024","2.49","1397","535510","1405","1363","1363","1397"],["10/12/2024","0.43","1403","197061","1409","1389","1397","1403"],["11/12/2024","0.5","1410","143709","1414","1390","1403","1410"],["12/12/2024","0.21","1413","102195","1418","1400","1410","1413"],["15/12/2024","-1.13","1397","315754","1413","1371","1413","1397"],["16/12/2024","-0.14","1395","156628","1405","1382","1397","1395"],["17/12/2024","0.07","1396","363913","1408","1394","1395","1396"],["18/12/2024","-0.07","1395","268403","1400","1387","1396","1395"],["19/12/2024","-1.15","1379","240069","1400","1378","1395","1379"],["22/12/2024","-0.73","1369","163554","1379","1354","1379","1369"],["23/12/2024","0","1369","37293","1370","1361","1369","1369"],["24/12/2024","-1.97","1342","244878","1375","1328","1369","1342"],["25/12/2024","-1.42","1323","458667","1342","1303","1342","1323"],["26/12/2024","-0.76","1313","78438","1341","1309","1323","1313"],["29/12/2024","1.98","1339","107748","1355","1313","1313","1339"],["30/12/2024","0.37","1344","111610","1346","1330","1339","1344"],["31/12/2024","2.53","1378","451902","1390","1343","1344","1378"],["01/01/2025","1.16","1394","217567","1401","1374","1378","1394"],["02/01/2025","0.86","1406","147109","1420","1386","1394","1406"],["05/01/2025","0.14","1408","402609","1415","1397","1406","1408"],["06/01/2025","0.92","1421","645414","1436","1380","1408","1421"],["07/01/2025","-0.35","1416","264051","1422","1393","1421","1416"],["08/01/2025","-2.61","1379","498641","1417","1364","1416","1379"],["09/01/2025","0.65","1388","232600","1390","1355","1379","1388"],["12/01/2025","-0.07","1387","87113","1399","1378","1388","1387"],["13/01/2025","-0.43","1381","83203","1387","1371","1387","1381"],["14/01/2025","0.22","1384","276684","1400","1370","1381","1384"],["15/01/2025","-0.14","1382","208076","1401","1372","1384","1382"],["16/01/2025","0.94","1395","107502","1408","1374","1382","1395"],["19/01/2025","0.72","1405","109755","1407","1395","1395","1405"],["20/01/2025","-1.14","1389","548044","1409","1350","1405","1389"],["21/01/2025","2.95","1430","523268","1440","1389","1389","1430"],["22/01/2025","0.21","1433","236521","1444","1410","1430","1433"],["23/01/2025","2.23","1465","419042","1465","1433","1433","1465"],["26/01/2025","4.78","1535","1993823","1560","1455","1465","1535"],["27/01/2025","1.43","1557","963698","1570","1520","1535","1557"],["28/01/2025","1.22","1576","287031","1596","1557","1557","1576"],["29/01/2025","0","1576","288526","1590","1575","1576","1576"],["30/01/2025","0.19","1579","209056","1586","1568","1576","1579"],["02/02/2025","1.33","1600","241939","1600","1579","1580","1600"],["03/02/2025","-0.94","1585","255746","1600","1580","1600","1585"],["04/02/2025","1.7","1612","376977","1615","1565","1585","1612"],["05/02/2025","2.11","1646","659397","1652","1612","1612","1646"],["06/02/2025","-1.58","1620","649157","1675","1620","1646","1620"],["09/02/2025","0.62","1630","156686","1641","1620","1620","1630"],["10/02/2025","1.29","1651","362234","1664","1630","1630","1651"],["11/02/2025","-1.27","1630","158050","1680","1625","1680","1630"],["12/02/2025","-2.15","1595","747342","1637","1537","1632","1595"],["13/02/2025","0.56","1604","135909","1620","1587","1595","1604"],["16/02/2025","2.12","1638","701395","1653","1604","1604","1638"],["17/02/2025","-1.34","1616","629545","1646","1593","1638","1616"],["18/02/2025","0.43","1623","164524","1639","1603","1616","1623"],["19/02/2025","0.25","1627","134461","1637","1623","1623","1627"],["20/02/2025","-1.11","1609","528851","1627","1561","1627","1609"],["23/02/2025","-3.85","1547","353435","1609","1535","1609","1547"],["24/02/2025","-2.13","1514","374771","1555","1490","1551","1514"],["25/02/2025","1.72","1540","249784","1545","1502","1514","1540"],["26/02/2025","-0.06","1539","139433","1564","1511","1540","1539"],["27/02/2025","0.39","1545","76737","1563","1525","1539","1545"],["02/03/2025","-1.88","1516","209858","1545","1487","1545","1516"],["03/03/2025","-0.46","1509","119891","1522","1488","1516","1509"],["04/03/2025","-3.51","1456","329282","1509","1435","1509","1456"],["05/03/2025","-1.3","1437","450379","1456","1391","1456","1437"],["06/03/2025","-2.57","1400","499063","1437","1381","1437","1400"],["09/03/2025","0.71","1410","44918","1425","1400","1400","1410"],["10/03/2025","-0.78","1399","205024","1415","1381","1410","1399"],["11/03/2025","-1.22","1382","217064","1399","1352","1399","1382"],["12/03/2025","1.23","1399","144630","1418","1383","1382","1399"],["13/03/2025","2.29","1431","237854","1437","1400","1399","1431"],["17/03/2025","-0.96","1448","134540","1466","1431","1462","1448"],["18/03/2025","-2.42","1413","225458","1448","1401","1448","1413"],["19/03/2025","-3.04","1370","445316","1424","1367","1413","1370"],["20/03/2025","-2.12","1341","445466","1375","1335","1370","1341"],["23/03/2025","-8.35","1229","542948","1322","1210","1341","1229"],["24/03/2025","-2.52","1198","713667","1266","1184","1229","1198"],["25/03/2025","4.92","1257","535777","1257","1157","1198","1257"],["26/03/2025","1.11","1271","221502","1286","1222","1257","1271"],["30/03/2025","-1.02","1258","68457","1261","1229","1244","1258"],["31/03/2025","-3.9","1209","798082","1269","1170","1258","1209"],["01/04/2025","2.81","1243","91227","1255","1209","1209","1243"],["02/04/2025","1.69","1264","136280","1279","1240","1243","1264"],["03/04/2025","-0.95","1252","93643","1285","1239","1259","1252"],["06/04/2025","-4.63","1194","319062","1225","1166","1225","1194"],["07/04/2025","-0.5","1188","235531","1208","1108","1194","1188"],["08/04/2025","0.84","1198","59478","1209","1174","1188","1198"],["09/04/2025","-1.84","1176","150624","1217","1141","1217","1176"],["10/04/2025","1.53","1194","143458","1217","1176","1176","1194"],["14/04/2025","2.18","1220","54001","1236","1175","1194","1220"],["15/04/2025","-0.25","1217","137668","1246","1191","1220","1217"],["16/04/2025","-1.23","1202","71758","1222","1193","1217","1202"],["17/04/2025","1.25","1217","35696","1231","1187","1202","1217"],["20/04/2025","0.08","1218","93867","1233","1215","1217","1218"],["21/04/2025","-1.56","1199","55185","1212","1185","1218","1199"],["22/04/2025","0.83","1209","48075","1212","1188","1199","1209"],["23/04/2025","0.41","1214","41801","1231","1202","1209","1214"],["24/04/2025","1.32","1230","30337","1235","1225","1214","1230"],["27/04/2025","-0.65","1222","75542","1237","1207","1230","1222"],["28/04/2025","-0.65","1214","71933","1222","1203","1222","1214"],["29/04/2025","0.66","1222","173035","1222","1201","1201","1222"],["04/05/2025","-1.23","1207","116875","1236","1201","1222","1207"],["05/05/2025","-0.41","1202","136015","1207","1181","1200","1202"],["06/05/2025","0.25","1205","257892","1212","1181","1202","1205"],["07/05/2025","1.74","1226","81424","1230","1205","1205","1226"],["08/05/2025","-0.16","1224","65296","1237","1205","1226","1224"],["11/05/2025","-2.04","1199","168518","1219","1173","1173","1199"],["12/05/2025","-0.17","1197","128713","1212","1169","1199","1197"],["13/05/2025","0.25","1200","111822","1205","1170","1197","1200"],["14/05/2025","0.25","1203","680138","1217","1184","1200","1203"],["15/05/2025","-0.75","1194","200350","1247","1183","1247","1194"],["18/05/2025","-0.25","1191","90864","1200","1186","1194","1191"],["19/05/2025","0.08","1192","151378","1200","1182","1191","1192"],["20/05/2025","-0.5","1186","119367","1196","1150","1150","1186"],["21/05/2025","-0.76","1177","220452","1186","1147","1186","1177"],["22/05/2025","-1.27","1162","22064","1170","1158","1170","1162"],["25/05/2025","-0.6","1155","299278","1162","1139","1162","1155"],["26/05/2025","2.16","1180","335834","1199","1140","1155","1180"],["27/05/2025","-1.61","1161","71406","1180","1156","1180","1161"],["28/05/2025","-0.86","1151","16447","1162","1149","1161","1151"],["29/05/2025","-0.78","1142","494743","1151","1122","1151","1142"],["03/06/2025","-0.26","1139","623302","1142","1120","1142","1139"],["04/06/2025","-1.14","1126","265773","1130","1125","1139","1126"],["05/06/2025","1.07","1138","641126","1140","1110","1126","1138"],["08/06/2025","-0.09","1137","119440","1140","1110","1138","1137"],["09/06/2025","-0.62","1130","237324","1150","1130","1137","1130"],["10/06/2025","-0.35","1126","45212","1130","1111","1111","1126"],["11/06/2025","2.58","1155","743178","1183","1126","1126","1155"],["12/06/2025","-0.87","1145","75786","1150","1136","1155","1145"],["15/06/2025","-0.52","1139","476523","1154","1078","1145","1139"],["16/06/2025","4.65","1192","235346","1197","1138","1139","1192"],["17/06/2025","1.26","1207","706861","1242","1192","1192","1207"],["18/06/2025","2.49","1237","307882","1242","1207","1207","1237"],["19/06/2025","3.88","1285","393988","1289","1236","1237","1285"],["22/06/2025","2.49","1317","276461","1350","1285","1285","1317"],["23/06/2025","0.46","1323","95445","1355","1296","1317","1323"],["24/06/2025","3.78","1373","218024","1379","1339","1339","1373"],["25/06/2025","-0.51","1366","363868","1377","1354","1377","1366"],["26/06/2025","-0.29","1362","99097","1377","1345","1366","1362"],["29/06/2025","4.04","1417","91878","1429","1367","1362","1417"],["30/06/2025","3.03","1460","272259","1470","1417","1417","1460"],["01/07/2025","-0.48","1453","139379","1489","1424","1460","1453"],["02/07/2025","-0.21","1450","432152","1470","1423","1453","1450"],["03/07/2025","1.38","1470","431036","1489","1450","1450","1470"],["06/07/2025","0.82","1482","427927","1490","1470","1470","1482"],["07/07/2025","5.13","1558","787757","1585","1500","1500","1558"],["08/07/2025","-3.34","1506","258862","1563","1494","1558","1506"],["09/07/2025","4.45","1573","285634","1588","1500","1500","1573"],["10/07/2025","4.2","1639","578824","1650","1576","1577","1639"],["13/07/2025","-3.05","1589","257999","1639","1550","1639","1589"],["14/07/2025","-2.89","1543","79833","1560","1533","1589","1543"],["15/07/2025","-4.08","1480","583341","1550","1469","1543","1480"],["16/07/2025","-3.38","1430","381805","1455","1425","1427","1430"],["17/07/2025","-0.21","1427","184422","1450","1410","1430","1427"],["20/07/2025","-1.47","1406","89547","1427","1405","1427","1406"],["21/07/2025","-0.85","1394","178091","1413","1379","1406","1394"],["22/07/2025","-0.36","1389","223690","1399","1386","1394","1389"],["23/07/2025","0.29","1393","255875","1430","1374","1389","1393"],["24/07/2025","-0.22","1390","93548","1401","1383","1393","1390"],["27/07/2025","-2.16","1360","140385","1412","1351","1390","1360"],["28/07/2025","-0.96","1347","96024","1374","1324","1360","1347"],["29/07/2025","3.71","1397","144430","1406","1347","1347","1397"],["30/07/2025","-1.22","1380","82172","1397","1350","1397","1380"],["31/07/2025","-0.07","1379","40202","1391","1371","1380","1379"],["04/08/2025","-1.67","1356","36554","1373","1331","1373","1356"],["05/08/2025","-2.95","1316","92449","1329","1305","1356","1316"],["06/08/2025","-1.82","1292","55510","1311","1280","1311","1292"],["07/08/2025","-2.48","1260","158593","1287","1260","1292","1260"],["10/08/2025","0.16","1262","45460","1269","1250","1250","1262"],["11/08/2025","-1.35","1245","19204","1261","1233","1262","1245"],["12/08/2025","-2.09","1219","30629","1249","1212","1249","1219"],["13/08/2025","1.31","1235","78982","1258","1210","1219","1235"],["14/08/2025","1.7","1256","382445","1295","1239","1235","1256"],["17/08/2025","1.11","1270","109244","1292","1256","1256","1270"],["18/08/2025","0","1270","56433","1270","1266","1270","1270"],["19/08/2025","-0.55","1263","62229","1271","1200","1200","1263"],["20/08/2025","-0.32","1259","26066","1271","1249","1263","1259"],["21/08/2025","0.08","1260","79323","1285","1259","1259","1260"],["24/08/2025","1.75","1282","41776","1300","1265","1265","1282"],["25/08/2025","-2.26","1253","164027","1282","1225","1282","1253"],["26/08/2025","-0.24","1250","33399","1256","1232","1253","1250"],["27/08/2025","1.36","1267","123834","1271","1240","1250","1267"],["28/08/2025","2.68","1301","218404","1328","1266","1267","1301"],["31/08/2025","-1","1288","133223","1314","1277","1301","1288"],["01/09/2025","0.23","1291","47179","1301","1268","1288","1291"],["02/09/2025","-1.08","1277","28832","1291","1264","1291","1277"],["03/09/2025","-1.17","1262","95906","1277","1250","1270","1262"],["04/09/2025","0.32","1266","43971","1271","1259","1262","1266"],["07/09/2025","-0.24","1263","32317","1267","1250","1266","1263"],["08/09/2025","0","1263","34601","1263","1261","1263","1263"],["09/09/2025","-1.03","1250","89145","1267","1238","1267","1250"],["10/09/2025","-2.48","1219","139430","1266","1201","1250","1219"],["11/09/2025","-1.89","1196","53408","1219","1190","1219","1196"],["14/09/2025","-1.17","1182","73445","1196","1177","1196","1182"],["15/09/2025","-0.68","1174","118972","1186","1166","1182","1174"],["16/09/2025","-3.24","1136","268720","1196","1125","1196","1136"],["17/09/2025","0.7","1144","368429","1162","1136","1136","1144"],["18/09/2025","-0.52","1138","64305","1152","1129","1144","1138"],["21/09/2025","-0.44","1133","55018","1159","1113","1138","1133"],["25/09/2025","0.26","1136","143480","1150","1102","1133","1136"],["28/09/2025","2.9","1169","76587","1173","1136","1136","1169"],["29/09/2025","1.11","1182","27463","1190","1174","1169","1182"],["30/09/2025","3.64","1225","162116","1268","1199","1200","1225"],["05/10/2025","4.24","1277","170602","1315","1225","1225","1277"],["08/10/2025","0.08","1278","112260","1296","1259","1277","1278"],["09/10/2025","3.6","1324","545482","1349","1313","1324","1324"],["12/10/2025","1.81","1348","233016","1360","1321","1324","1348"],["15/10/2025","0.96","1361","224271","1383","1333","1333","1361"],["16/10/2025","0.59","1369","174752","1375","1336","1361","1369"],["19/10/2025","-1.9","1343","161842","1369","1295","1369","1343"],["20/10/2025","1.49","1363","51751","1384","1345","1343","1363"],["21/10/2025","-1.39","1344","40769","1398","1325","1398","1344"],["22/10/2025","-0.07","1343","111333","1344","1330","1344","1343"],["23/10/2025","-1.34","1325","163543","1375","1307","1375","1325"],["26/10/2025","0","1325","175651","1335","1320","1325","1325"],["27/10/2025","0.98","1338","63939","1340","1320","1325","1338"],["28/10/2025","0.22","1341","96615","1357","1322","1338","1341"],["29/10/2025","1.27","1358","107933","1360","1341","1341","1358"],["30/10/2025","0.88","1370","142490","1373","1353","1358","1370"],["02/11/2025","0.36","1375","79464","1388","1374","1370","1375"],["03/11/2025","-0.22","1372","75202","1381","1366","1375","1372"],["04/11/2025","-1.46","1352","88276","1383","1350","1372","1352"],["05/11/2025","0.59","1360","62995","1369","1328","1352","1360"],["06/11/2025","-7.35","1260","1253033","1364","1260","1360","1260"],["09/11/2025","1.59","1280","118302","1285","1258","1260","1280"],["10/11/2025","0.94","1292","71951","1301","1272","1280","1292"],["11/11/2025","8.75","1405","755904","1405","1286","1292","1405"],["12/11/2025","6.62","1498","2987889","1615","1405","1405","1498"],["13/11/2025","-5.27","1419","1396539","1520","1384","1520","1419"],["16/11/2025","0.49","1426","182777","1450","1402","1450","1426"],["17/11/2025","0.7","1436","317569","1510","1400","1426","1436"],["18/11/2025","-3.83","1381","236925","1436","1375","1436","1381"],["19/11/2025","-1.09","1366","130587","1435","1360","1381","1366"],["20/11/2025","-3.15","1323","286169","1410","1299","1410","1323"],["23/11/2025","1.44","1342","9421","1352","1323","1323","1342"],["24/11/2025","-1.42","1323","59597","1360","1298","1342","1323"],["25/11/2025","-1.21","1307","215805","1323","1299","1323","1307"],["26/11/2025","-0.23","1304","24949","1320","1300","1307","1304"],["27/11/2025","-1","1291","53895","1304","1256","1304","1291"],["30/11/2025","0.39","1296","20937","1319","1257","1291","1296"],["01/12/2025","-0.08","1295","45728","1310","1250","1296","1295"],["02/12/2025","-1.16","1280","158258","1296","1200","1295","1280"],["03/12/2025","3.28","1322","281126","1336","1278","1280","1322"],["04/12/2025","-2.27","1292","56869","1322","1280","1322","1292"],["07/12/2025","0.46","1298","105336","1313","1269","1292","1298"],["08/12/2025","-1","1285","91308","1300","1280","1298","1285"],["09/12/2025","-0.54","1278","42344","1310","1260","1300","1278"],["10/12/2025","-2.27","1249","12557","1278","1248","1278","1249"],["11/12/2025","-3.92","1200","455329","1231","1176","1249","1200"],["14/12/2025","-0.58","1193","220337","1204","1173","1200","1193"],["15/12/2025","0.5","1199","16740","1210","1190","1193","1199"],["16/12/2025","-0.75","1190","37240","1199","1190","1199","1190"],["17/12/2025","1.6","1209","57188","1226","1171","1190","1209"],["18/12/2025","-1.49","1191","81713","1250","1188","1250","1191"],["21/12/2025","0.42","1196","67657","1295","1185","1295","1196"],["22/12/2025","-3.18","1158","134698","1196","1150","1196","1158"],["23/12/2025","-2.68","1127","184584","1172","1121","1158","1127"],["24/12/2025","1.15","1140","238036","1162","1122","1127","1140"],["25/12/2025","1.67","1159","172382","1200","1125","1140","1159"],["28/12/2025","-0.52","1153","202525","1199","1123","1159","1153"],["29/12/2025","-1.47","1136","82786","1153","1120","1153","1136"],["30/12/2025","2.64","1166","555618","1182","1101","1136","1166"],["31/12/2025","-0.09","1165","389346","1186","1144","1166","1165"],["01/01/2026","2.92","1199","157428","1220","1165","1165","1199"],["05/01/2026","2.34","1227","285549","1250","1151","1220","1227"],["06/01/2026","6.11","1302","913686","1305","1249","1227","1302"],["07/01/2026","-0.08","1301","90461","1330","1289","1330","1301"],["08/01/2026","-1","1288","305908","1330","1253","1301","1288"],["12/01/2026","-0.79","1261","141814","1267","1203","1203","1261"],["13/01/2026","-2.46","1230","163160","1261","1210","1261","1230"],["14/01/2026","2.52","1261","23152","1328","1259","1230","1261"],["15/01/2026","1.19","1276","45745","1278","1242","1261","1276"],["19/01/2026","-0.78","1280","5903","1290","1278","1290","1280"],["20/01/2026","-2.42","1249","56788","1270","1224","1280","1249"],["21/01/2026","-1.92","1225","9616","1289","1219","1289","1225"],["22/01/2026","-0.65","1217","45430","1234","1205","1225","1217"],["26/01/2026","0.33","1218","195694","1229","1200","1214","1218"],["27/01/2026","-1.81","1196","403976","1240","1168","1218","1196"],["28/01/2026","-1","1184","198845","1202","1183","1196","1184"],["29/01/2026","0.34","1188","178904","1200","1170","1184","1188"],["02/02/2026","-1.11","1161","32423","1174","1151","1174","1161"],["03/02/2026","0","1161","50429","1169","1148","1161","1161"],["04/02/2026","-3.96","1115","13344","1125","1111","1161","1115"],["05/02/2026","-1.35","1100","126180","1115","1085","1115","1100"],["09/02/2026","1.1","1106","98237","1115","1091","1094","1106"],["10/02/2026","-0.18","1104","188940","1118","1080","1106","1104"],["11/02/2026","-0.45","1099","90633","1106","1086","1105","1099"],["12/02/2026","-1.91","1078","135388","1102","1047","1099","1078"],["16/02/2026","0.38","1064","233773","1105","1026","1097","1064"],["17/02/2026","-1.41","1049","278226","1070","1040","1064","1049"],["18/02/2026","-1.05","1038","228989","1069","1025","1049","1038"],["19/02/2026","-1.93","1018","159212","1032","1013","1038","1018"],["23/02/2026","0.39","1035","276345","1050","1016","1031","1035"],["24/02/2026","-0.39","1031","373991","1035","1010","1032","1031"],["25/02/2026","-2.04","1010","134937","1033","1004","1031","1010"],["26/02/2026","-3.17","978","99369","1010","958.4","1010","978"],["02/03/2026","5.74","1035","366848","1044","978.6","978.8","1035"],["04/03/2026","1.26","1048","101005","1069","1038","1035","1048"],["05/03/2026","5.34","1104","173673","1114","1058","1048","1104"],["09/03/2026","-1.85","1064","105823","1084","1039","1084","1064"],["10/03/2026","-0.85","1055","175139","1086","1036","1036","1055"],["11/03/2026","2.09","1077","104036","1092","1033","1055","1077"],["12/03/2026","-0.46","1072","46788","1080","1069","1077","1072"],["16/03/2026","-1.03","1056","12699","1079","1033","1067","1056"],["17/03/2026","-2.08","1034","23003","1042","1015","1056","1034"],["18/03/2026","-0.19","1032","107699","1051","1010","1034","1032"],["19/03/2026","-1.55","1016","130233","1032","1006","1032","1016"],["23/03/2026","2.11","1067","9241","1069","1061","1045","1067"],["24/03/2026","0.94","1077","176528","1078","1046","1067","1077"],["25/03/2026","-0.28","1074","27575","1077","1040","1077","1074"],["26/03/2026","0.19","1076","10469","1090","1051","1074","1076"],["30/03/2026","-0.47","1070","70418","1078","1059","1078","1070"],["31/03/2026","-0.47","1065","16044","1070","1050","1070","1065"],["06/04/2026","-2.41","1051","43190","1053","1008","1077","1051"],["09/04/2026","2.28","1075","42293","1100","1041","1051","1075"],["13/04/2026","-0.09","1060","7547","1060","1060","1061","1060"],["14/04/2026","-0.57","1054","203132","1075","1020","1060","1054"],["15/04/2026","-0.38","1050","209225","1056","1025","1054","1050"],["16/04/2026","0","1050","91085","1050","1025","1050","1050"],["20/04/2026","-1.91","1029","57671","1051","1020","1051","1029"],["23/04/2026","1.85","1048","11759","1051","1048","1051","1048"],["27/04/2026","-1.45","1020","101124","1047","1012","1035","1020"],["28/04/2026","-0.29","1017","98449","1020","1008","1020","1017"],["29/04/2026","-0.79","1009","148072","1046","1002","1046","1009"],["30/04/2026","0.2","1011","4014","1011","1009","1009","1011"],["04/05/2026","-0.99","1004","96082","1022","978.8","1014","1004"],["05/05/2026","-3.57","968.2","223211","1029","956","1004","968.2"],["06/05/2026","0.17","969.8","254538","1001","957.2","968.2","969.8"],["07/05/2026","-1.03","959.8","129291","969.8","955.8","969.8","959.8"],["11/05/2026","-0.5","951","158244","972","935.9","955.8","951"],["12/05/2026","0.4","954.8","122760","968","933.9","953.8","954.8"],["13/05/2026","-4.87","908.3","458680","954.8","901","954.8","908.3"],["14/05/2026","3.18","937.2","66953","951.5","908.3","908.3","937.2"],["18/05/2026","2.45","1015","377387","1017","990.7","990.7","1015"],["19/05/2026","1.67","1032","1131794","1044","1012","1015","1032"],["20/05/2026","0","1032","805773","1040","1000","1032","1032"],["25/05/2026","5.04","1084","103431","1091","1031","1032","1084"],["26/05/2026","-2.77","1054","50812","1085","1046","1084","1054"],["27/05/2026","-3.8","1014","32085","1045","960","1045","1014"],["28/05/2026","2.07","1035","1434038","1049","1007","1014","1035"],["01/06/2026","-1.16","966.1","67053","980","964","977.4","966.1"],["02/06/2026","-1.22","954.3","74073","966.1","937.9","966.1","954.3"],["03/06/2026","-1.71","938","36883","952.7","932.1","954.3","938"],["04/06/2026","-2.33","916.1","66975","949.3","911.1","949.3","916.1"],["08/06/2026","0.39","919.2","559409","924.2","860","915","919.2"],["09/06/2026","-0.24","917","305755","926","899","919.2","917"],["10/06/2026","0.34","920.1","99943","928.1","888.5","917","920.1"],["11/06/2026","-1.17","909.3","13276","920.1","903.3","920.1","909.3"],["15/06/2026","-2.5","920.7","17798","944.3","898.1","944.3","920.7"],["16/06/2026","-1.81","904","30771","928.1","882.7","920.7","904"],["17/06/2026","-2.93","877.5","166032","937.7","860.1","904","877.5"],["18/06/2026","3.51","908.3","33954","953.6","877.5","877.5","908.3"],["22/06/2026","-0.42","925.2","186827","930","872.2","929.1","925.2"],["23/06/2026","0.73","932","237381","951.5","883","925.2","932"],["24/06/2026","2.46","954.9","25257","964.4","932","932","954.9"],["25/06/2026","-3.73","919.3","30760","954.9","878.5","954.9","919.3"],["29/06/2026","5.01","942","365242","946","876.8","897.1","942"],["30/06/2026","-1.23","930.4","14654","945","903","942","930.4"],["01/07/2026","-0.01","930.3","5833","930.4","930.3","930.4","930.3"],["02/07/2026","0.92","938.9","108836","941.4","920.5","930.3","938.9"],["06/07/2026","0.71","948.4","189427","960","919.9","941.7","948.4"],["07/07/2026","-0.27","945.8","16722","948.4","941.9","948.4","945.8"],["08/07/2026","-0.22","943.7","25650","945.8","939.6","945.8","943.7"],["09/07/2026","0.73","950.6","5599","950.6","950.6","943.7","950.6"],["13/07/2026","-3","922","9515","922","922","950.5","922"],["14/07/2026","-1.15","911.4","235445","922","892.3","922","911.4"],["15/07/2026","1.89","928.6","117774","941.7","903.5","911.4","928.6"],["16/07/2026","-0.31","925.7","304969","950","906.4","928.6","925.7"],["20/07/2026","-4.43","882","1976","882","882","922.9","882"],["21/07/2026","-0.4","878.5","865686","930.1","865","882","878.5"],["22/07/2026","-0.15","877.2","503863","886.4","860.3","878.5","877.2"],["27/07/2026","-2.95","828.6","1117852","860","812.8","853.8","828.6"],["28/07/2026","5.77","876.4","1575586","880","821.3","828.6","876.4"],["29/07/2026","8.17","948","618901","971.8","871.3","876.4","948"],["30/07/2026","1.75","964.6","116360","979.1","930","948","964.6"],["03/08/2026","-3.83","927.6","21920","964.5","921.6","964.5","927.6"],["04/08/2026","-1.5","913.7","68051","945","894.8","927.6","913.7"],["05/08/2026","3.73","947.8","89046","956","900.3","913.7","947.8"],["06/08/2026","-4.47","905.4","305282","950","904.5","947.8","905.4"],["10/08/2026","-1.47","911.5","36103","927","873.2","925.1","911.5"],["11/08/2026","-3.83","876.6","200413","914.9","876","911.5","876.6"],["12/08/2026","2.81","901.2","259897","930","863.4","876.6","901.2"],["13/08/2026","-2.67","877.1","2368","901.2","877","901.2","877.1"],["17/08/2026","1.55","895.3","287772","957","868","881.6","895.3"],["18/08/2026","-4.01","859.4","10450","895.3","856.1","895.3","859.4"],["19/08/2026","-0.02","859.2","10482","866.6","856.3","859.4","859.2"],["20/08/2026","4.74","899.9","559569","920","859","859","899.9"],["24/08/2026","2.53","944.5","102866","950","894.5","921.2","944.5"],["25/08/2026","-0.02","944.3","305354","945","913.1","930","944.3"],["26/08/2026","0.11","945.3","297724","950","900.1","944.3","945.3"],["27/08/2026","0.65","951.4","209635","957","920.5","950","951.4"],["31/08/2026","0.12","954","25673","960","907.3","952.9","954"],["01/09/2026","4.16","993.7","237343","1015","881","881","993.7"],["02/09/2026","0.22","995.9","216058","1000","967","993","995.9"]]
×
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
נתנאל גרופ
מספר נייר
421016
סימול
נתגר
ISIN
IL0004210162
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
