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","0.52","3038.4838","105548","3508","3470","3473","3491"],["05/09/2016","0.95","3067.2061","272747","3564","3484","3491","3524"],["06/09/2016","0.85","3093.3174","498051","3571","3401","3524","3554"],["07/09/2016","2.7","3176.8736","451425","3695","3574","3554","3650"],["08/09/2016","-0.74","3153.3733","204259","3696","3533","3696","3623"],["11/09/2016","-1.41","3108.9841","78928","3610","3504","3556","3572"],["12/09/2016","2.02","3171.6512","317512","3699","3560","3572","3644"],["13/09/2016","1.07","3205.5959","513074","3799","3556","3556","3683"],["14/09/2016","-0.81","3179.4847","1668457","3689","3650","3683","3653"],["15/09/2016","-0.9","3150.7623","133350","3661","3610","3660","3620"],["18/09/2016","0.14","3155.1142","199517","3643","3610","3620","3625"],["19/09/2016","0","3155.1142","357978","3625","3592","3625","3625"],["20/09/2016","0","3155.1142","18089","3644","3556","3625","3625"],["21/09/2016","-0.03","3154.2438","73699","3645","3600","3625","3624"],["22/09/2016","-1.13","3118.5584","279900","3645","3568","3624","3583"],["25/09/2016","0.87","3145.5401","421765","3621","3583","3583","3614"],["26/09/2016","-0.64","3125.5214","76198","3639","3575","3639","3591"],["27/09/2016","1.36","3168.1698","1132222","3640","3592","3591","3640"],["28/09/2016","-1.02","3135.9658","74131","3640","3571","3640","3603"],["29/09/2016","-0.28","3127.2621","79114","3605","3589","3603","3593"],["05/10/2016","-1.81","3070.6876","105707","3592","3441","3593","3528"],["06/10/2016","-1.84","3014.1132","331087","3569","3355","3528","3463"],["09/10/2016","-1.27","2975.8166","188624","3549","3419","3463","3419"],["10/10/2016","3.45","3078.5211","408720","3582","3413","3419","3537"],["13/10/2016","-1.98","3017.5947","355202","3589","3439","3537","3467"],["18/10/2016","4.27","3146.4104","272556","3620","3480","3467","3615"],["19/10/2016","0.83","3172.5217","2162392","3700","3620","3700","3645"],["20/10/2016","0.38","3184.7068","1079302","3702","3616","3645","3659"],["25/10/2016","1.09","3219.5219","485027","3732","3691","3659","3699"],["26/10/2016","-1.38","3175.1328","175427","3661","3640","3699","3648"],["27/10/2016","1.07","3209.0774","26509","3697","3675","3648","3687"],["30/10/2016","-1.44","3162.9476","1025825","3687","3521","3687","3634"],["31/10/2016","1.46","3209.0774","234854","3690","3601","3634","3687"],["01/11/2016","-0.38","3196.8922","121846","3696","3650","3687","3673"],["02/11/2016","0.05","3198.6329","200407","3676","3566","3673","3675"],["03/11/2016","-0.6","3179.4847","37076","3669","3569","3675","3653"],["06/11/2016","1.23","3218.6516","165764","3700","3675","3653","3698"],["07/11/2016","0.08","3221.2628","313828","3715","3641","3698","3701"],["08/11/2016","0.27","3229.9665","143301","3738","3693","3701","3711"],["09/11/2016","-0.49","3214.2997","670833","3719","3580","3580","3693"],["10/11/2016","-2.46","3135.0954","412574","3708","3600","3693","3602"],["13/11/2016","-2.94","3042.8356","159868","3545","3476","3602","3496"],["14/11/2016","-0.4","3030.6503","445256","3484","3426","3496","3482"],["15/11/2016","2.58","3108.9841","517083","3592","3356","3482","3572"],["16/11/2016","-1.71","3055.8913","174266","3572","3498","3572","3511"],["17/11/2016","-1.68","3004.539","171919","3492","3427","3511","3452"],["20/11/2016","-2.14","2940.1312","118213","3427","3334","3427","3378"],["21/11/2016","0.89","2966.2425","471501","3427","3364","3370","3408"],["22/11/2016","-10.71","2648.5551","1536903","3499","3011","3420","3043"],["23/11/2016","-5.03","2515.3875","1119324","3055","2855","3013","2890"],["24/11/2016","-0.38","2505.8133","306590","2950","2846","2890","2879"],["27/11/2016","-1.08","2478.8317","322813","2901","2828","2879","2848"],["28/11/2016","1.62","2518.8691","1383157","3044","2790","3030","2894"],["29/11/2016","2.11","2571.962","1816918","3025","2897","2894","2955"],["30/11/2016","-0.64","2555.4248","356930","3015","2890","2955","2936"],["01/12/2016","0.24","2561.5175","213993","2953","2888","2936","2943"],["04/12/2016","0.37","2571.0916","143483","2963","2940","2943","2954"],["05/12/2016","-1.73","2526.7024","527733","3005","2890","2954","2903"],["06/12/2016","0.41","2537.1469","514931","2971","2872","2971","2915"],["07/12/2016","-2.81","2465.776","1259024","2949","2809","2916","2833"],["08/12/2016","-0.11","2463.1649","419695","2868","2776","2833","2830"],["11/12/2016","-2.58","2399.6276","581415","2837","2745","2830","2757"],["12/12/2016","-2.36","2343.053","509697","2757","2659","2757","2692"],["13/12/2016","3.94","2435.313","627433","2868","2690","2690","2798"],["14/12/2016","0.75","2453.5908","277953","2864","2768","2839","2819"],["15/12/2016","2.48","2514.5171","224662","2960","2831","2842","2889"],["18/12/2016","-0.17","2510.1652","59994","2910","2882","2889","2884"],["19/12/2016","2.7","2578.0546","279370","2964","2881","2884","2962"],["20/12/2016","2.9","2652.907","330879","3104","2949","2963","3048"],["21/12/2016","-0.89","2629.4068","246699","3119","3009","3119","3021"],["22/12/2016","-2.75","2557.1656","92981","3021","2910","3021","2938"],["25/12/2016","-1.29","2524.0912","41700","2938","2856","2938","2900"],["26/12/2016","-7.31","2339.5716","12864378","2873","2640","2900","2688"],["27/12/2016","0.45","2350.016","1651165","2740","2695","2688","2700"],["28/12/2016","-1.7","2309.9787","694943","2703","2641","2700","2654"],["29/12/2016","-2.22","2258.6266","361788","2680","2580","2654","2595"],["01/01/2017","1.27","2287.3489","449568","2673","2578","2595","2628"],["02/01/2017","3.2","2360.4605","628471","2721","2652","2628","2712"],["03/01/2017","-1.03","2336.09","498928","2767","2675","2712","2684"],["04/01/2017","1.94","2381.3495","481559","2751","2676","2684","2736"],["05/01/2017","-0.37","2372.6458","205517","2741","2712","2736","2726"],["08/01/2017","3.01","2444.0167","861800","2813","2747","2726","2808"],["09/01/2017","0.93","2466.6465","695098","2905","2810","2876","2834"],["10/01/2017","-0.14","2463.1649","1216817","2855","2830","2850","2830"],["11/01/2017","-0.85","2442.2759","939727","2826","2800","2830","2806"],["12/01/2017","-0.71","2424.8684","246391","2806","2780","2806","2786"],["15/01/2017","-2.94","2353.4975","455082","2785","2690","2786","2704"],["16/01/2017","-1.92","2308.238","713545","2761","2628","2704","2652"],["17/01/2017","2.3","2361.3309","1494896","2730","2592","2652","2713"],["18/01/2017","1.33","2392.6645","242834","2777","2723","2777","2749"],["19/01/2017","0.33","2400.4979","199922","2782","2676","2782","2758"],["22/01/2017","-0.4","2390.9238","83747","2758","2732","2758","2747"],["23/01/2017","0.04","2391.7941","139694","2783","2736","2782","2748"],["24/01/2017","2.66","2455.3316","858808","2855","2740","2785","2821"],["25/01/2017","-0.57","2441.4056","299718","2850","2788","2849","2805"],["26/01/2017","-0.25","2435.313","157168","2868","2795","2868","2798"],["29/01/2017","-1.11","2408.3312","255209","2809","2756","2798","2767"],["30/01/2017","-6.25","2257.7562","2251810","2821","2588","2767","2594"],["31/01/2017","2.51","2314.3305","833230","2679","2600","2594","2659"],["01/02/2017","1.32","2344.7937","985346","2703","2643","2659","2694"],["02/02/2017","-0.67","2329.127","181193","2711","2662","2694","2676"],["05/02/2017","-1.05","2304.7565","91594","2672","2605","2676","2648"],["06/02/2017","1.21","2332.6086","954939","2700","2621","2648","2680"],["07/02/2017","-0.15","2329.127","470492","2713","2640","2713","2676"],["08/02/2017","1.53","2364.8124","1067840","2778","2666","2676","2717"],["09/02/2017","3.42","2445.7574","7440388","2810","2690","2717","2810"],["12/02/2017","-2.14","2393.5349","573738","2797","2689","2796","2750"],["13/02/2017","-0.25","2387.4422","200493","2773","2703","2750","2743"],["14/02/2017","4.99","2506.6838","7040850","2918","2730","2757","2880"],["15/02/2017","1.42","2542.3692","1296103","2953","2864","2880","2921"],["16/02/2017","1.95","2591.9807","1338206","3030","2957","2979","2978"],["19/02/2017","3.12","2672.9257","357611","3091","3039","2978","3071"],["20/02/2017","-0.94","2647.6847","101052","3061","3032","3071","3042"],["21/02/2017","-0.16","2643.3328","222706","3050","3031","3042","3037"],["22/02/2017","0.86","2665.9626","482085","3083","3042","3050","3063"],["23/02/2017","2.68","2737.3335","2477228","3149","3075","3098","3145"],["26/02/2017","-1.02","2709.4815","509641","3150","3101","3150","3113"],["27/02/2017","-1.45","2670.3145","223913","3148","3064","3113","3068"],["28/02/2017","-2.57","2601.5548","423412","3045","2977","3040","2989"],["01/03/2017","1.87","2650.2959","485421","3065","2966","2989","3045"],["02/03/2017","4.01","2756.4818","2936676","3167","3001","3045","3167"],["05/03/2017","-0.79","2734.7223","950347","3166","3091","3126","3142"],["06/03/2017","0.41","2746.0373","697751","3188","3143","3142","3155"],["07/03/2017","0.98","2773.0189","351806","3218","3158","3155","3186"],["08/03/2017","-0.35","2763.4448","101732","3196","3163","3186","3175"],["09/03/2017","0.85","2786.9449","234395","3218","3193","3175","3202"],["13/03/2017","-1.47","2746.0373","447118","3231","3136","3202","3155"],["14/03/2017","-0.76","2725.1482","241826","3172","3120","3138","3131"],["15/03/2017","-2.04","2669.4441","192929","3158","3060","3131","3067"],["16/03/2017","-2.74","2596.3326","271309","3080","2969","3080","2983"],["19/03/2017","0.3","2604.1659","123058","3048","2950","2983","2992"],["20/03/2017","0.17","2608.5178","31047","3003","2990","2992","2997"],["21/03/2017","0.1","2611.1289","81058","3008","2925","2925","3000"],["22/03/2017","3.73","2708.6111","298014","3120","2931","2931","3112"],["23/03/2017","2.15","2766.9263","708674","3227","3095","3112","3179"],["26/03/2017","-0.22","2760.8336","206760","3202","3144","3179","3172"],["27/03/2017","-2.11","2702.5185","502064","3136","3097","3097","3105"],["28/03/2017","-1.61","2658.9997","428111","3090","3030","3105","3055"],["29/03/2017","-1.41","2621.5734","171808","3019","3003","3055","3012"],["30/03/2017","-1.13","2591.9807","140280","3002","2968","2987","2978"],["02/04/2017","5.91","2745.1669","601051","3160","2958","2978","3154"],["03/04/2017","7.61","2953.9821","1609605","3488","3171","3190","3367"],["04/04/2017","1.54","2999.6035","1340099","3511","3310","3439","3419"],["05/04/2017","0.88","3025.9235","677523","3485","3440","3440","3449"],["06/04/2017","1.48","3070.6675","1146765","3500","3400","3449","3500"],["09/04/2017","-0.29","3061.8942","1873559","3543","3482","3543","3490"],["12/04/2017","0.09","3064.5261","1597465","3536","3490","3536","3493"],["13/04/2017","0.26","3072.4221","1510397","3541","3493","3530","3502"],["18/04/2017","2.26","3141.7315","1461231","3585","3535","3543","3581"],["19/04/2017","-0.59","3123.3074","521560","3599","3513","3599","3560"],["20/04/2017","0.93","3152.2595","736095","3605","3566","3581","3593"],["23/04/2017","-0.47","3137.3448","412338","3609","3560","3609","3576"],["24/04/2017","1.37","3180.3341","802706","3638","3600","3610","3625"],["25/04/2017","-0.33","3169.8062","939594","3674","3600","3650","3613"],["26/04/2017","1.55","3218.9369","616574","3684","3599","3674","3669"],["27/04/2017","-0.03","3218.0595","784377","3686","3650","3685","3668"],["30/04/2017","-0.19","3211.9182","383949","3686","3620","3668","3661"],["03/05/2017","7.24","3444.4116","2166799","3940","3680","3680","3926"],["04/05/2017","0.53","3462.8355","1434133","3999","3855","3950","3947"],["07/05/2017","2.03","3533.0223","494433","4052","3990","3999","4027"],["08/05/2017","2.14","3608.473","1692976","4129","3990","4053","4113"],["09/05/2017","-0.61","3586.5396","2606284","4169","4066","4113","4088"],["10/05/2017","-0.71","3561.097","1357754","4090","4018","4052","4059"],["11/05/2017","-0.99","3526.0036","1233628","4060","4000","4059","4019"],["14/05/2017","-1.34","3478.6276","595713","4034","3942","4034","3965"],["15/05/2017","-2.35","3397.0355","838838","4019","3858","4019","3872"],["16/05/2017","1.24","3439.1475","1260209","3948","3787","3813","3920"],["17/05/2017","-1.96","3371.5929","357948","4011","3800","4011","3843"],["18/05/2017","2.6","3459.3263","1475440","4016","3720","3720","3943"],["21/05/2017","-0.84","3430.3742","655875","4030","3854","3950","3910"],["22/05/2017","1.92","3496.1742","302768","4035","3883","3910","3985"],["23/05/2017","2.81","3594.4356","3484906","4218","4065","4075","4097"],["24/05/2017","1.29","3640.9343","1891795","4155","4075","4100","4150"],["25/05/2017","-1.4","3590.0489","1332400","4150","4080","4150","4092"],["28/05/2017","0.88","3621.633","1470319","4271","4105","4189","4128"],["29/05/2017","-5.57","3419.8463","2040938","4199","3885","4128","3898"],["01/06/2017","-0.21","3412.8276","992957","3990","3850","3990","3890"],["04/06/2017","0.18","3418.9689","411345","3950","3888","3890","3897"],["05/06/2017","-0.44","3404.0542","650585","3939","3808","3939","3880"],["06/06/2017","-0.9","3373.3475","811240","3880","3818","3877","3845"],["07/06/2017","-1.4","3325.9715","917476","3842","3762","3842","3791"],["08/06/2017","-0.66","3304.0382","848447","3880","3750","3880","3766"],["11/06/2017","4.04","3437.3929","3347035","3950","3736","3751","3918"],["12/06/2017","-2.65","3346.1502","753441","3980","3750","3980","3814"],["13/06/2017","3.51","3463.7129","906640","3983","3780","3780","3948"],["14/06/2017","-1.14","3424.2329","3305812","4000","3890","4000","3903"],["15/06/2017","-3.43","3306.6702","649862","3905","3769","3903","3769"],["18/06/2017","0.96","3338.2542","630095","3819","3755","3769","3805"],["19/06/2017","1.81","3398.7903","421149","3911","3805","3805","3874"],["20/06/2017","3.85","3529.5129","785936","4036","3893","3934","4023"],["21/06/2017","-0.72","3504.0703","411964","4043","3900","4023","3994"],["22/06/2017","-2.63","3411.9502","385577","3977","3874","3994","3889"],["25/06/2017","1.41","3460.2035","450819","3955","3890","3931","3944"],["26/06/2017","-3.14","3351.4142","1491392","3983","3770","3983","3820"],["27/06/2017","0.05","3353.1689","3474309","3856","3779","3820","3822"],["28/06/2017","-2.07","3283.8595","598442","3829","3688","3822","3743"],["29/06/2017","-0.48","3268.0675","448720","3870","3701","3743","3725"],["02/07/2017","-0.11","3264.5582","439488","3805","3704","3725","3721"],["03/07/2017","-0.99","3232.0968","407036","3739","3680","3725","3684"],["04/07/2017","-0.95","3201.3901","211010","3681","3638","3680","3649"],["05/07/2017","-0.93","3171.5608","1067173","3678","3600","3645","3615"],["06/07/2017","0.77","3196.1262","475212","3678","3609","3615","3643"],["09/07/2017","1.4","3240.8702","366258","3720","3643","3643","3694"],["10/07/2017","0.24","3248.7662","434023","3744","3677","3694","3703"],["11/07/2017","0.38","3261.0489","700838","3789","3702","3715","3717"],["12/07/2017","0","3261.0489","275499","3734","3681","3717","3717"],["13/07/2017","-0.4","3247.8889","84013","3723","3693","3717","3702"],["16/07/2017","-0.89","3218.9369","480002","3702","3637","3702","3669"],["17/07/2017","-0.98","3187.3528","468430","3669","3611","3669","3633"],["18/07/2017","-1.6","3136.4675","203145","3609","3558","3633","3575"],["19/07/2017","1.59","3186.4755","401031","3650","3584","3575","3632"],["20/07/2017","0.14","3190.8622","980102","3707","3601","3632","3637"],["23/07/2017","0.52","3207.5315","245143","3676","3610","3637","3656"],["24/07/2017","-0.19","3201.3901","2119028","3698","3619","3619","3649"],["25/07/2017","0.58","3219.8142","483980","3700","3640","3649","3670"],["26/07/2017","-1.12","3183.8435","174099","3673","3601","3601","3629"],["27/07/2017","0.3","3193.4942","365508","3670","3555","3629","3640"],["30/07/2017","-1.18","3155.7689","165306","3614","3572","3572","3597"],["31/07/2017","1","3187.3528","426240","3694","3595","3597","3633"],["02/08/2017","-1.46","3140.8542","2196779","3699","3555","3699","3580"],["03/08/2017","-0.56","3123.3074","636828","3581","3560","3580","3560"],["06/08/2017","-1.6","3073.2995","65609","3562","3470","3560","3503"],["07/08/2017","-0.8","3048.7341","807162","3485","3456","3503","3475"],["08/08/2017","-1.87","2991.7074","734321","3463","3400","3475","3410"],["09/08/2017","-0.5","2976.7928","269149","3416","3384","3410","3393"],["10/08/2017","-1.56","2930.2941","174618","3367","3340","3393","3340"],["13/08/2017","-0.39","2918.8887","491085","3355","3273","3340","3327"],["14/08/2017","1.29","2956.6141","388924","3409","3344","3327","3370"],["15/08/2017","0.95","2984.6888","241747","3423","3337","3370","3402"],["16/08/2017","-10.49","2671.4807","2260843","3332","2951","3402","3045"],["17/08/2017","-2.3","2610.0673","890767","3049","2900","3045","2975"],["20/08/2017","0.03","2610.9447","646421","2989","2915","2960","2976"],["21/08/2017","0.1","2613.5767","166414","3000","2946","3000","2979"],["22/08/2017","1.41","2650.4247","419207","3092","3008","2979","3021"],["23/08/2017","-1.32","2615.3313","309047","3050","2980","3021","2981"],["24/08/2017","-1.71","2570.5873","661787","2980","2880","2980","2930"],["27/08/2017","-1.3","2537.2364","181514","2868","2735","2843","2739"],["28/08/2017","-2.37","2477.0245","163665","2741","2651","2739","2674"],["29/08/2017","-2.73","2409.402","260566","2674","2599","2674","2601"],["30/08/2017","-1.58","2371.4222","294676","2653","2552","2601","2560"],["31/08/2017","-0.94","2349.1901","171897","2567","2530","2550","2536"],["03/09/2017","-1.58","2312.1366","105914","2544","2485","2529","2496"],["04/09/2017","0.2","2316.7683","299478","2526","2480","2480","2501"],["05/09/2017","3.8","2404.7703","276205","2655","2492","2501","2596"],["06/09/2017","4.93","2523.3414","416422","2743","2613","2658","2724"],["07/09/2017","-0.04","2522.415","297210","2789","2710","2724","2723"],["10/09/2017","0.37","2531.6784","88960","2750","2658","2658","2733"],["11/09/2017","-0.95","2507.5937","243282","2752","2675","2733","2707"],["12/09/2017","-1.4","2472.3928","272435","2699","2616","2679","2669"],["13/09/2017","1.2","2502.0357","291747","2733","2684","2669","2701"],["14/09/2017","-0.41","2491.8459","300599","2708","2664","2701","2690"],["17/09/2017","-0.15","2488.1406","81322","2722","2671","2690","2686"],["18/09/2017","0.86","2509.4463","98449","2722","2674","2686","2709"],["19/09/2017","-0.22","2503.8883","164499","2719","2700","2719","2703"],["24/09/2017","1.7","2546.4998","139135","2763","2660","2660","2749"],["25/09/2017","2.36","2606.7117","336716","2820","2780","2749","2814"],["26/09/2017","-1.81","2559.4685","139283","2813","2752","2814","2763"],["27/09/2017","-0.25","2552.9842","271835","2800","2700","2763","2756"],["28/09/2017","-2.1","2499.2566","224535","2756","2672","2756","2698"],["01/10/2017","2.34","2557.6159","102134","2789","2695","2695","2761"],["02/10/2017","-0.33","2549.2789","289349","2761","2708","2753","2752"],["03/10/2017","-1.64","2507.5937","215429","2762","2688","2730","2707"],["08/10/2017","0.59","2522.415","109293","2742","2720","2707","2723"],["09/10/2017","-1.4","2487.2143","86844","2728","2671","2728","2685"],["10/10/2017","-3.76","2393.6542","604663","2675","2550","2675","2584"],["15/10/2017","-4.91","2276.0095","1088590","2580","2456","2584","2457"],["16/10/2017","1.95","2320.4736","499888","2519","2409","2456","2505"],["17/10/2017","-3.35","2242.6614","257918","2451","2392","2400","2421"],["18/10/2017","-1.69","2204.6815","2475291","2411","2328","2400","2380"],["19/10/2017","1.47","2237.1033","232604","2450","2370","2370","2415"],["22/10/2017","0.29","2243.5877","56680","2448","2413","2415","2422"],["23/10/2017","0.17","2247.293","248881","2440","2405","2422","2426"],["24/10/2017","-4.41","2148.175","369417","2410","2303","2426","2319"],["25/10/2017","-2.03","2104.6372","294158","2330","2260","2319","2272"],["26/10/2017","2.16","2150.0277","243176","2333","2236","2272","2321"],["29/10/2017","2.8","2210.2396","132986","2409","2321","2321","2386"],["30/10/2017","-2.6","2152.8067","91941","2356","2321","2321","2324"],["31/10/2017","2.88","2214.8713","111061","2405","2324","2324","2391"],["01/11/2017","-5.31","2097.2264","400290","2427","2232","2391","2264"],["02/11/2017","-3.58","2022.1932","320311","2281","2175","2249","2183"],["05/11/2017","-4.4","1933.2649","221428","2185","2080","2185","2087"],["06/11/2017","1.92","1970.3184","356126","2140","2038","2040","2127"],["07/11/2017","-1.13","1948.0862","480086","2134","2040","2127","2103"],["08/11/2017","-2.23","1904.5484","237642","2110","2030","2032","2056"],["09/11/2017","-1.12","1883.2426","229410","2056","2028","2056","2033"],["12/11/2017","-0.05","1882.3164","251829","2050","2014","2033","2032"],["13/11/2017","-3.3","1820.2518","580677","2010","1955","2032","1965"],["14/11/2017","0","1820.2518","81519","1986","1955","1965","1965"],["15/11/2017","-2.65","1772.0822","625403","1980","1872","1965","1913"],["16/11/2017","-2.09","1735.0287","481661","1888","1841","1913","1873"],["19/11/2017","0.32","1740.5868","279050","1935","1842","1873","1879"],["20/11/2017","-1.44","1715.5758","138945","1871","1841","1879","1852"],["21/11/2017","11.29","1909.1801","1620907","2119","1916","1852","2061"],["22/11/2017","4.66","1998.1085","789440","2260","2137","2189","2157"],["23/11/2017","-4.45","1909.1801","219103","2135","2049","2157","2061"],["26/11/2017","-2.91","1853.5999","65917","2047","1997","2061","2001"],["27/11/2017","0.55","1863.7896","172840","2034","1970","2001","2012"],["28/11/2017","-1.49","1835.9995","170927","2015","1957","2012","1982"],["29/11/2017","5.8","1942.5283","203785","2128","1999","1982","2097"],["30/11/2017","1.62","1974.0237","168800","2150","2082","2097","2131"],["03/12/2017","-0.52","1963.834","27288","2131","2094","2131","2120"],["04/12/2017","4.62","2054.6149","271112","2246","2118","2118","2218"],["05/12/2017","-1.62","2021.2669","173322","2225","2178","2220","2182"],["06/12/2017","-2.43","1972.171","101860","2216","2081","2182","2129"],["07/12/2017","2.49","2021.2669","126590","2190","2131","2129","2182"],["10/12/2017","3.79","2097.8731","146296","2246","2138","2137","2218"],["11/12/2017","-2.8","2039.231","150006","2225","2127","2218","2156"],["12/12/2017","-2.97","1978.6973","51962","2153","2051","2156","2092"],["13/12/2017","-1.63","1946.5387","115571","2117","2050","2093","2058"],["14/12/2017","-0.39","1938.972","43457","2066","2032","2058","2050"],["17/12/2017","-0.63","1926.6761","6396","2048","2031","2050","2037"],["18/12/2017","-0.93","1908.7051","80311","2046","2002","2037","2018"],["19/12/2017","-0.89","1891.68","144360","2021","1985","2018","2000"],["20/12/2017","0.6","1903.0301","56213","2020","1995","2000","2012"],["21/12/2017","-4.42","1818.8503","2150630","2030","1900","1965","1923"],["24/12/2017","-1.3","1795.2043","658391","1920","1880","1920","1898"],["25/12/2017","1","1813.1753","381226","1930","1880","1898","1917"],["26/12/2017","2.24","1853.8464","548361","1999","1935","1917","1960"],["27/12/2017","-0.92","1836.8213","205864","1976","1932","1960","1942"],["28/12/2017","-2.16","1797.096","278657","1930","1890","1942","1900"],["31/12/2017","1","1815.067","171376","1945","1890","1900","1919"],["01/01/2018","3.8","1884.1133","178881","2011","1962","1919","1992"],["02/01/2018","0.1","1886.005","150895","2018","1980","1992","1994"],["03/01/2018","-0.75","1871.8174","107332","2028","1968","1994","1979"],["04/01/2018","-0.61","1860.4673","162540","1976","1957","1979","1967"],["07/01/2018","0.41","1868.034","244588","2014","1955","1967","1975"],["08/01/2018","-2.43","1822.6337","426370","1983","1921","1945","1927"],["09/01/2018","-0.31","1816.9586","128346","1933","1911","1927","1921"],["10/01/2018","-3.96","1745.0748","949369","1927","1832","1918","1845"],["11/01/2018","0.27","1749.804","311390","1862","1840","1845","1850"],["14/01/2018","-0.49","1741.2914","107645","1873","1804","1850","1841"],["15/01/2018","-3.26","1684.541","504107","1841","1780","1841","1781"],["16/01/2018","4.77","1764.9374","256244","1875","1754","1781","1866"],["17/01/2018","-1.07","1746.0206","149620","1868","1837","1866","1846"],["18/01/2018","1.63","1774.3958","207613","1892","1841","1846","1876"],["21/01/2018","1.55","1801.8252","84942","1913","1876","1876","1905"],["22/01/2018","-1.21","1780.0709","141588","1907","1866","1905","1882"],["23/01/2018","0.16","1782.9084","265923","1905","1878","1882","1885"],["24/01/2018","-0.95","1765.8833","63618","1900","1840","1885","1867"],["25/01/2018","-1.45","1740.3456","101161","1864","1839","1867","1840"],["28/01/2018","2.66","1786.6918","571186","1915","1841","1841","1889"],["29/01/2018","-2.38","1744.129","122003","1890","1826","1889","1844"],["30/01/2018","0.65","1755.479","55662","1859","1848","1844","1856"],["31/01/2018","0.54","1764.9374","47504","1870","1860","1856","1866"],["01/02/2018","-3","1711.9704","3060413","1864","1801","1866","1810"],["04/02/2018","-1.99","1677.9202","86903","1801","1769","1810","1774"],["05/02/2018","-1.35","1655.22","187929","1767","1741","1774","1750"],["06/02/2018","-2.91","1606.9822","391662","1707","1663","1750","1699"],["07/02/2018","0.41","1613.603","213033","1728","1660","1660","1706"],["08/02/2018","-2.99","1565.3652","159193","1707","1650","1706","1655"],["11/02/2018","-0.66","1554.961","99986","1657","1622","1655","1644"],["12/02/2018","0.85","1568.2027","67980","1669","1657","1644","1658"],["13/02/2018","-1.09","1551.1776","34298","1652","1635","1658","1640"],["14/02/2018","1.28","1571.0402","85693","1672","1638","1640","1661"],["15/02/2018","1.57","1595.6321","55344","1690","1661","1661","1687"],["18/02/2018","-0.59","1586.1737","16187","1683","1674","1687","1677"],["19/02/2018","1.37","1607.928","106844","1712","1690","1677","1700"],["20/02/2018","-0.35","1602.253","42414","1704","1682","1700","1694"],["21/02/2018","-1.42","1579.5528","21561","1685","1653","1694","1670"],["22/02/2018","-0.18","1576.7153","11304","1676","1662","1670","1667"],["25/02/2018","0.72","1588.0654","21606","1686","1676","1667","1679"],["26/02/2018","0.48","1595.6321","34572","1689","1679","1679","1687"],["27/02/2018","-1.72","1568.2027","156391","1674","1650","1687","1658"],["28/02/2018","0.84","1581.4445","39050","1686","1652","1652","1672"],["04/03/2018","-0.06","1580.4986","44858","1685","1663","1672","1671"],["05/03/2018","-1.62","1554.961","74263","1663","1631","1671","1644"],["06/03/2018","1.46","1577.6611","42679","1675","1644","1644","1668"],["07/03/2018","-0.18","1574.8236","99687","1670","1663","1668","1665"],["08/03/2018","0","1574.8236","24148","1673","1660","1665","1665"],["11/03/2018","0.24","1578.607","25799","1676","1661","1665","1669"],["12/03/2018","0","1578.607","51084","1673","1664","1669","1669"],["13/03/2018","-0.48","1571.0402","130775","1672","1660","1669","1661"],["14/03/2018","0.78","1583.3362","13723","1675","1655","1661","1674"],["15/03/2018","-0.66","1572.9319","9095","1666","1660","1674","1663"],["18/03/2018","-0.06","1571.9861","35059","1668","1654","1663","1662"],["19/03/2018","-0.12","1570.0944","28372","1666","1653","1662","1660"],["20/03/2018","1.63","1595.6321","10425","1687","1660","1660","1687"],["21/03/2018","-1.72","1568.2027","134840","1679","1604","1687","1658"],["22/03/2018","-0.9","1554.0151","21899","1654","1638","1658","1643"],["25/03/2018","-1.83","1525.6399","101930","1643","1606","1643","1613"],["26/03/2018","-0.56","1517.1274","77333","1624","1570","1613","1604"],["27/03/2018","3.18","1565.3652","294229","1710","1599","1604","1655"],["28/03/2018","-2.78","1521.8566","27898","1613","1600","1655","1609"],["29/03/2018","0.37","1527.5316","21581","1628","1595","1609","1615"],["01/04/2018","0","1527.5316","14006","1633","1609","1615","1615"],["02/04/2018","-1.05","1511.4523","16204","1617","1584","1615","1598"],["03/04/2018","-3.13","1464.1603","80430","1612","1540","1612","1548"],["04/04/2018","-0.45","1457.5394","43237","1554","1532","1548","1541"],["08/04/2018","0.45","1464.1603","78800","1552","1535","1541","1548"],["09/04/2018","-1.16","1447.1352","85689","1551","1529","1548","1530"],["10/04/2018","-2.42","1412.1391","238437","1548","1459","1530","1493"],["11/04/2018","-1.47","1391.3306","58718","1495","1457","1457","1471"],["12/04/2018","-0.61","1382.8181","87972","1475","1455","1471","1462"],["15/04/2018","-1.16","1366.7388","24774","1477","1442","1462","1445"],["16/04/2018","0.42","1372.4138","48544","1459","1443","1445","1451"],["17/04/2018","-0.83","1361.0638","207504","1455","1435","1451","1439"],["22/04/2018","0.42","1366.7388","21767","1449","1431","1439","1445"],["23/04/2018","-0.21","1363.9013","24337","1449","1435","1445","1442"],["24/04/2018","-0.69","1354.4429","79724","1436","1429","1442","1432"],["25/04/2018","-0.91","1342.147","188085","1434","1415","1432","1419"],["26/04/2018","-0.56","1334.5802","153177","1419","1408","1419","1411"],["29/04/2018","-0.14","1332.6886","10226","1417","1403","1411","1409"],["30/04/2018","-0.71","1323.2302","18400","1406","1375","1409","1399"],["01/05/2018","-3.29","1279.7215","55235","1380","1338","1399","1353"],["02/05/2018","3.33","1322.2843","102782","1404","1347","1353","1398"],["03/05/2018","-3.65","1274.0465","273653","1385","1339","1398","1347"],["06/05/2018","-0.89","1262.6964","23219","1350","1330","1347","1335"],["07/05/2018","-3.67","1216.3502","189581","1315","1283","1335","1286"],["08/05/2018","-2.1","1190.8126","103746","1299","1236","1286","1259"],["09/05/2018","0.79","1200.271","271087","1280","1237","1259","1269"],["10/05/2018","-1.42","1183.2458","42544","1261","1224","1269","1251"],["13/05/2018","-1.36","1167.1666","15251","1251","1230","1251","1234"],["14/05/2018","-0.73","1158.654","54988","1238","1202","1234","1225"],["15/05/2018","-0.41","1153.9248","34184","1236","1210","1236","1220"],["16/05/2018","0.08","1154.8706","28101","1225","1201","1220","1221"],["17/05/2018","1.31","1170.0041","27141","1249","1225","1221","1237"],["21/05/2018","-1.05","1157.7082","116445","1229","1216","1237","1224"],["22/05/2018","-1.55","1139.7372","30345","1213","1190","1224","1205"],["23/05/2018","-5.39","1078.2576","283016","1178","1133","1205","1140"],["24/05/2018","0.96","1088.6618","74610","1167","1143","1140","1151"],["27/05/2018","9.82","1195.5418","203776","1271","1179","1179","1264"],["28/05/2018","3.09","1232.4295","204523","1338","1276","1264","1303"],["29/05/2018","-4.68","1174.7333","460393","1303","1218","1303","1242"],["30/05/2018","-0.16","1172.8416","37018","1264","1222","1242","1240"],["31/05/2018","-2.18","1147.3039","111148","1218","1200","1240","1213"],["03/06/2018","2.06","1170.9499","48910","1240","1220","1213","1238"],["04/06/2018","0.16","1172.8416","27903","1251","1209","1209","1240"],["05/06/2018","0.24","1175.6791","46138","1255","1237","1240","1243"],["06/06/2018","-0.56","1169.0582","9033","1248","1217","1243","1236"],["07/06/2018","-1.62","1150.1414","47333","1227","1202","1236","1216"],["10/06/2018","0.33","1153.9248","48128","1226","1202","1216","1220"],["11/06/2018","-1.15","1140.683","33490","1226","1196","1220","1206"],["12/06/2018","-1.66","1121.7662","171246","1200","1184","1206","1186"],["13/06/2018","-0.25","1118.9287","40028","1193","1161","1186","1183"],["14/06/2018","-0.51","1113.2537","48322","1206","1164","1183","1177"],["17/06/2018","0.85","1122.7121","20548","1188","1186","1177","1187"],["18/06/2018","-1.18","1109.4703","93453","1190","1162","1187","1173"],["19/06/2018","1.36","1124.6038","129722","1213","1160","1173","1189"],["20/06/2018","3.2","1160.5457","230131","1230","1188","1189","1227"],["21/06/2018","0","1160.5457","37","1239","1239","1227","1227"],["24/06/2018","-1.22","1146.3581","39348","1228","1181","1227","1212"],["25/06/2018","-1.32","1131.2246","23098","1208","1173","1212","1196"],["26/06/2018","-2.09","1107.5786","4158","1174","1161","1196","1171"],["27/06/2018","0.17","1109.4703","63038","1186","1165","1171","1173"],["28/06/2018","-2.39","1082.9868","79375","1176","1127","1173","1145"],["01/07/2018","1.57","1100.0119","14455","1166","1154","1157","1163"],["02/07/2018","-2.58","1071.6367","78027","1163","1109","1144","1133"],["03/07/2018","0.71","1079.2034","67367","1162","1135","1161","1141"],["04/07/2018","0","1079.2034","34887","1141","1140","1141","1141"],["05/07/2018","0.61","1085.8243","32261","1158","1140","1141","1148"],["08/07/2018","-1.66","1067.8534","13724","1130","1127","1148","1129"],["09/07/2018","-1.42","1052.7199","41782","1117","1110","1129","1113"],["10/07/2018","-2.16","1030.0198","25047","1102","1076","1113","1089"],["11/07/2018","-3.95","989.3486","42721","1053","1045","1089","1046"],["12/07/2018","1.24","1001.6446","28818","1064","1046","1046","1059"],["15/07/2018","3.02","1031.9114","46765","1117","1068","1059","1091"],["16/07/2018","6.05","1094.3369","240320","1172","1119","1091","1157"],["17/07/2018","-0.78","1085.8243","35858","1170","1097","1160","1148"],["18/07/2018","2.35","1111.362","230650","1192","1121","1121","1175"],["19/07/2018","-2.13","1087.716","356758","1174","1132","1175","1150"],["23/07/2018","2","1109.4703","178821","1177","1159","1150","1173"],["24/07/2018","0.6","1116.0912","60531","1206","1171","1173","1180"],["25/07/2018","1.61","1134.0622","32018","1206","1190","1180","1199"],["26/07/2018","1.08","1146.3581","16967","1215","1201","1199","1212"],["29/07/2018","-1.24","1132.1705","130313","1213","1177","1213","1197"],["30/07/2018","0.5","1137.8455","11993","1210","1186","1197","1203"],["31/07/2018","-0.25","1135.008","88349","1215","1185","1215","1200"],["01/08/2018","-0.92","1124.6038","28338","1207","1178","1200","1189"],["02/08/2018","-0.42","1119.8746","15323","1190","1160","1189","1184"],["05/08/2018","0","1119.8746","10384","1194","1167","1184","1184"],["06/08/2018","-3.89","1076.3659","81958","1173","1130","1170","1138"],["07/08/2018","-0.26","1073.5284","361252","1158","1130","1138","1135"],["08/08/2018","0.26","1076.3659","67933","1148","1130","1135","1138"],["09/08/2018","-0.09","1075.4201","11075","1140","1134","1138","1137"],["12/08/2018","0.09","1076.3659","28794","1141","1136","1137","1138"],["13/08/2018","-0.09","1075.4201","11096","1140","1135","1138","1137"],["14/08/2018","-1.23","1062.1783","104936","1140","1110","1137","1123"],["15/08/2018","-1.25","1048.9366","12504","1125","1085","1123","1109"],["16/08/2018","4.96","1100.9578","119797","1194","1109","1109","1164"],["19/08/2018","0.86","1110.4162","23076","1183","1164","1164","1174"],["20/08/2018","3.66","1151.0873","53051","1250","1162","1174","1217"],["21/08/2018","11.5","1283.5049","168779","1399","1260","1217","1357"],["22/08/2018","-0.96","1271.209","46287","1349","1338","1357","1344"],["23/08/2018","-0.15","1269.3173","61991","1352","1317","1344","1342"],["26/08/2018","-1.04","1256.0755","6255","1328","1328","1342","1328"],["27/08/2018","0.3","1259.8589","78627","1349","1309","1328","1332"],["28/08/2018","7.43","1353.497","451042","1455","1352","1332","1431"],["29/08/2018","-2.94","1313.7718","104712","1431","1380","1431","1389"],["30/08/2018","-2.74","1277.8298","76737","1371","1335","1389","1351"],["02/09/2018","0.15","1279.7215","39827","1360","1350","1350","1353"],["03/09/2018","0.15","1281.6132","33502","1361","1336","1353","1355"],["04/09/2018","-3.91","1231.4837","40273","1335","1267","1355","1302"],["05/09/2018","-3.3","1190.8126","94230","1295","1237","1302","1259"],["06/09/2018","-3.02","1154.8706","76603","1250","1180","1259","1221"],["12/09/2018","-2.87","1121.7662","73326","1204","1173","1193","1186"],["13/09/2018","3.71","1163.3832","300506","1231","1163","1186","1230"],["16/09/2018","0","1163.3832","31544","1238","1216","1230","1230"],["17/09/2018","-2.28","1136.8997","449793","1230","1197","1230","1202"],["20/09/2018","-0.17","1135.008","166615","1218","1186","1202","1200"],["25/09/2018","-0.17","1133.1163","4349","1201","1196","1200","1198"],["26/09/2018","-0.17","1131.2246","53225","1208","1186","1186","1196"],["27/09/2018","-0.33","1127.4413","47566","1194","1190","1196","1192"],["02/10/2018","2.85","1159.5998","233102","1235","1199","1192","1226"],["03/10/2018","0.16","1161.4915","219314","1235","1216","1226","1228"],["04/10/2018","-1.79","1140.683","44297","1210","1201","1201","1206"],["07/10/2018","-0.17","1138.7914","18224","1205","1197","1206","1204"],["08/10/2018","0","1138.7914","203332","1209","1187","1204","1204"],["09/10/2018","0.08","1139.7372","762475","1212","1196","1204","1205"],["10/10/2018","-1.58","1121.7662","70326","1200","1162","1205","1186"],["11/10/2018","-1.6","1103.7953","228639","1186","1151","1158","1167"],["14/10/2018","2.31","1129.333","2782","1194","1194","1194","1194"],["15/10/2018","9.8","1239.9962","442715","1325","1190","1194","1311"],["16/10/2018","-1.68","1219.1878","87709","1313","1275","1311","1289"],["17/10/2018","-1.47","1201.2168","180895","1287","1261","1261","1270"],["18/10/2018","0.47","1206.8918","43054","1281","1271","1270","1276"],["21/10/2018","-0.86","1196.4876","5807","1283","1260","1276","1265"],["22/10/2018","-1.74","1175.6791","314323","1265","1239","1265","1243"],["23/10/2018","-2.01","1152.0331","12687","1218","1217","1243","1218"],["24/10/2018","1.15","1165.2749","151866","1236","1222","1223","1232"],["25/10/2018","-1.38","1149.1956","55783","1221","1210","1232","1215"],["28/10/2018","2.47","1177.5708","29616","1256","1225","1215","1245"],["29/10/2018","3.37","1217.2961","54518","1299","1277","1245","1287"],["31/10/2018","-0.23","1214.4586","50854","1291","1279","1290","1284"],["01/11/2018","-2.26","1187.0292","12963","1287","1241","1284","1255"],["04/11/2018","0.88","1197.4334","95635","1270","1225","1225","1266"],["05/11/2018","0.79","1206.8918","45577","1281","1274","1266","1276"],["06/11/2018","-1.02","1194.5959","2299","1263","1263","1276","1263"],["07/11/2018","2.3","1222.0253","337697","1295","1288","1263","1292"],["08/11/2018","0.46","1227.7003","123183","1302","1293","1292","1298"],["11/11/2018","3.47","1270.2631","107914","1348","1311","1298","1343"],["12/11/2018","-3.2","1229.592","195161","1345","1300","1343","1300"],["13/11/2018","0.69","1238.1046","307156","1346","1274","1300","1309"],["14/11/2018","4.58","1294.855","471504","1375","1333","1340","1369"],["15/11/2018","-0.8","1284.4507","172437","1370","1335","1336","1358"],["18/11/2018","0.52","1291.0716","170186","1368","1354","1358","1365"],["19/11/2018","0.22","1293.9091","78194","1384","1360","1384","1368"],["20/11/2018","-3.36","1250.4005","164076","1351","1288","1368","1322"],["21/11/2018","11.57","1395.114","2319133","1502","1370","1370","1475"],["22/11/2018","-1.9","1368.6305","163649","1475","1443","1475","1447"],["25/11/2018","6.98","1464.1603","345461","1555","1539","1547","1548"],["26/11/2018","-1.81","1437.6768","218720","1569","1518","1548","1520"],["27/11/2018","-0.26","1433.8934","89938","1529","1514","1520","1516"],["28/11/2018","-0.86","1421.5975","41142","1516","1490","1516","1503"],["29/11/2018","-1.46","1400.789","171956","1522","1456","1503","1481"],["02/12/2018","0.54","1408.3558","91286","1501","1478","1481","1489"],["03/12/2018","-4.97","1338.3636","147002","1460","1410","1453","1415"],["04/12/2018","-4.1","1283.5049","154617","1397","1355","1415","1357"],["05/12/2018","1.18","1298.6383","25369","1376","1365","1357","1373"],["06/12/2018","0.51","1305.2592","21478","1391","1368","1373","1380"],["09/12/2018","-2.17","1276.884","44484","1358","1345","1380","1350"],["10/12/2018","0.37","1281.6132","22596","1360","1349","1350","1355"],["11/12/2018","5.24","1348.7678","216936","1434","1404","1355","1426"],["12/12/2018","-2.1","1320.3926","60591","1423","1386","1426","1396"],["13/12/2018","-1.22","1304.3134","17657","1386","1326","1396","1379"],["16/12/2018","-0.51","1297.6925","41392","1375","1360","1379","1372"],["17/12/2018","-0.8","1287.2882","126206","1375","1347","1372","1361"],["18/12/2018","-0.59","1279.7215","151610","1377","1340","1361","1353"],["19/12/2018","1.92","1304.3134","137518","1383","1368","1375","1379"],["20/12/2018","-1.96","1278.7757","152485","1355","1339","1379","1352"],["23/12/2018","-2.51","1246.6171","154928","1347","1300","1352","1318"],["24/12/2018","-1.37","1229.592","82410","1329","1287","1318","1300"],["25/12/2018","5.77","1300.53","132741","1379","1285","1300","1375"],["26/12/2018","0.87","1311.8801","123087","1404","1353","1375","1387"],["27/12/2018","-2.02","1285.3966","137391","1387","1327","1387","1359"],["30/12/2018","0.88","1296.7466","6225","1380","1360","1359","1371"],["31/12/2018","-0.51","1290.1258","75935","1379","1335","1371","1364"],["01/01/2019","1.1","1304.3134","88789","1393","1362","1364","1379"],["02/01/2019","-1.23","1288.2341","11110","1376","1354","1379","1362"],["03/01/2019","0.15","1290.1258","16259","1364","1364","1362","1364"],["06/01/2019","0","1290.1258","17814","1364","1364","1364","1364"],["07/01/2019","-0.66","1281.6132","5732","1360","1351","1364","1355"],["08/01/2019","0.66","1290.1258","85067","1369","1346","1355","1364"],["09/01/2019","1.39","1308.0967","56209","1388","1354","1364","1383"],["10/01/2019","-0.07","1307.1509","49548","1387","1370","1383","1382"],["13/01/2019","0.14","1309.0426","10117","1384","1384","1382","1384"],["14/01/2019","0.22","1311.8801","16163","1395","1384","1384","1387"],["15/01/2019","1.3","1328.9052","50874","1410","1390","1387","1405"],["16/01/2019","-0.21","1326.0677","77182","1407","1394","1405","1402"],["17/01/2019","2.78","1362.9554","98068","1444","1410","1402","1441"],["20/01/2019","1.32","1380.9264","30074","1466","1455","1441","1460"],["21/01/2019","0.21","1383.7639","27764","1466","1439","1460","1463"],["22/01/2019","-0.14","1381.8722","19201","1464","1454","1463","1461"],["23/01/2019","-0.07","1380.9264","22749","1461","1460","1461","1460"],["24/01/2019","-0.96","1367.6846","24910","1449","1443","1460","1446"],["27/01/2019","1.18","1383.7639","2633","1463","1463","1446","1463"],["28/01/2019","-1.71","1360.1179","119461","1449","1430","1463","1438"],["29/01/2019","-0.42","1354.4429","188632","1450","1428","1438","1432"],["30/01/2019","-1.19","1338.3636","76645","1417","1410","1432","1415"],["31/01/2019","0","1338.3636","24515","1416","1415","1415","1415"],["03/02/2019","-1.55","1317.5551","72037","1409","1388","1415","1393"],["04/02/2019","-0.43","1311.8801","117889","1406","1380","1393","1387"],["05/02/2019","0.5","1318.501","88167","1402","1387","1387","1394"],["06/02/2019","0.57","1326.0677","326583","1410","1388","1394","1402"],["07/02/2019","3.92","1378.0889","295937","1457","1393","1402","1457"],["10/02/2019","0.62","1386.6014","572415","1479","1440","1457","1466"],["11/02/2019","0.68","1396.0598","493678","1492","1440","1466","1476"],["12/02/2019","-1.63","1373.3597","71329","1478","1443","1476","1452"],["13/02/2019","-2.48","1339.3094","88571","1447","1401","1452","1416"],["14/02/2019","-0.99","1326.0677","30810","1407","1400","1416","1402"],["17/02/2019","-0.07","1325.1218","14771","1404","1389","1402","1401"],["18/02/2019","-0.93","1312.8259","28857","1388","1388","1388","1388"],["19/02/2019","0.86","1324.176","47213","1401","1388","1388","1400"],["20/02/2019","-0.14","1322.2843","20821","1400","1388","1400","1398"],["21/02/2019","0.14","1324.176","51538","1401","1400","1398","1400"],["24/02/2019","0.71","1333.6344","18035","1419","1400","1400","1410"],["25/02/2019","0.85","1344.9845","48122","1438","1395","1410","1422"],["26/02/2019","-1.76","1321.3385","117977","1422","1388","1422","1397"],["27/02/2019","0.14","1323.2302","65911","1422","1391","1422","1399"],["28/02/2019","-0.93","1310.9342","34478","1395","1384","1399","1386"],["03/03/2019","2.09","1338.3636","57292","1442","1405","1386","1415"],["04/03/2019","1.91","1363.9013","62250","1452","1420","1415","1442"],["05/03/2019","1.53","1384.7098","19533","1499","1447","1442","1464"],["06/03/2019","-1.09","1369.5763","73526","1476","1431","1464","1448"],["07/03/2019","-1.45","1349.7137","1243516","1462","1415","1415","1427"],["10/03/2019","0.14","1351.6054","73679","1431","1418","1427","1429"],["11/03/2019","-0.77","1341.2011","41279","1419","1415","1429","1418"],["12/03/2019","-0.78","1330.7969","118660","1434","1402","1418","1407"],["13/03/2019","-1.99","1304.3134","167707","1394","1375","1407","1379"],["14/03/2019","-0.94","1292.0174","22217","1367","1365","1379","1366"],["17/03/2019","-1.39","1274.0465","380402","1377","1336","1365","1347"],["18/03/2019","-4.16","1221.0794","358735","1356","1285","1347","1291"],["19/03/2019","1.47","1239.0504","65294","1313","1280","1291","1310"],["20/03/2019","0.08","1239.9962","91234","1331","1308","1310","1311"],["24/03/2019","-2.06","1214.4586","178893","1308","1280","1311","1284"],["25/03/2019","-1.09","1201.2168","138723","1283","1270","1284","1270"],["26/03/2019","0.08","1202.1626","108693","1304","1270","1270","1271"],["27/03/2019","-1.81","1180.4083","402724","1273","1235","1271","1248"],["28/03/2019","1.36","1196.4876","58968","1297","1255","1248","1265"],["31/03/2019","1.98","1220.1336","5289","1292","1283","1265","1290"],["01/04/2019","0","1220.1336","30478","1309","1273","1290","1290"],["02/04/2019","-0.7","1211.621","43797","1281","1281","1290","1281"],["03/04/2019","3.12","1249.4546","10379","1328","1280","1281","1321"],["04/04/2019","1.82","1272.1548","43551","1345","1345","1321","1345"],["07/04/2019","0.97","1284.4507","67138","1365","1345","1345","1358"],["08/04/2019","-0.07","1283.5049","82897","1371","1349","1358","1357"],["10/04/2019","0","1283.5049","109","1357","1357","1357","1357"],["11/04/2019","2.36","1313.7718","18616","1396","1387","1357","1389"],["14/04/2019","-0.36","1309.0426","13525","1392","1380","1389","1384"],["15/04/2019","1.23","1325.1218","7257","1401","1401","1384","1401"],["16/04/2019","-1.07","1310.9342","51238","1402","1380","1401","1386"],["17/04/2019","-0.36","1306.205","47816","1390","1380","1386","1381"],["18/04/2019","-2.32","1275.9382","457230","1381","1341","1381","1349"],["21/04/2019","2.37","1306.205","15605","1385","1351","1349","1381"],["22/04/2019","-0.07","1305.2592","3202","1380","1380","1381","1380"],["23/04/2019","-0.22","1302.4217","2217","1377","1377","1380","1377"],["24/04/2019","-0.15","1300.53","2585","1375","1375","1377","1375"],["28/04/2019","-1.31","1283.5049","16679","1360","1334","1375","1357"],["29/04/2019","-0.07","1282.559","71162","1357","1343","1357","1356"],["30/04/2019","-0.44","1276.884","60269","1364","1312","1356","1350"],["01/05/2019","-1.93","1252.2922","36062","1350","1318","1350","1324"],["02/05/2019","-2.57","1220.1336","127748","1299","1288","1324","1290"],["05/05/2019","1.4","1237.1587","30643","1318","1290","1290","1308"],["06/05/2019","-1.38","1220.1336","151439","1296","1275","1308","1290"],["07/05/2019","0","1220.1336","1677","1290","1290","1290","1290"],["12/05/2019","0","1220.1336","209775","1303","1290","1290","1290"],["13/05/2019","-1.63","1200.271","2766","1269","1269","1290","1269"],["14/05/2019","1.1","1213.5127","2605","1290","1269","1269","1283"],["15/05/2019","-2.34","1185.1375","2506","1276","1247","1283","1253"],["16/05/2019","0","1185.1375","2468","1253","1253","1253","1253"],["19/05/2019","0.56","1191.7584","110810","1275","1253","1253","1260"],["20/05/2019","0","1191.7584","139","1260","1260","1260","1260"],["21/05/2019","0","1191.7584","2331","1260","1260","1260","1260"],["22/05/2019","-0.08","1190.8126","58352","1262","1255","1260","1259"],["23/05/2019","0.64","1198.3793","19997","1277","1255","1259","1267"],["26/05/2019","1.66","1218.2419","22151","1288","1287","1267","1288"],["27/05/2019","-1.48","1200.271","15373","1288","1267","1288","1269"],["28/05/2019","-1.58","1181.3542","49711","1261","1226","1269","1249"],["29/05/2019","0","1181.3542","2723","1249","1249","1249","1249"],["30/05/2019","2.32","1208.7835","8905","1279","1276","1249","1278"],["02/06/2019","0.55","1215.4044","7271","1308","1275","1278","1285"],["03/06/2019","3.04","1252.2922","29185","1337","1285","1285","1324"],["04/06/2019","2.79","1287.2882","459570","1387","1320","1324","1361"],["05/06/2019","-1.1","1273.1006","101481","1351","1345","1361","1346"],["06/06/2019","1.78","1295.8008","116019","1380","1340","1346","1370"],["10/06/2019","1.24","1311.8801","33960","1390","1385","1370","1387"],["11/06/2019","0","1311.8801","2191","1387","1387","1387","1387"],["12/06/2019","0","1311.8801","8005","1398","1373","1387","1387"],["13/06/2019","0","1311.8801","3523","1387","1387","1387","1387"],["16/06/2019","-2.16","1283.5049","10761","1362","1340","1387","1357"],["17/06/2019","-3.32","1240.9421","130215","1325","1307","1357","1312"],["18/06/2019","2.13","1267.4256","12178","1343","1337","1312","1340"],["19/06/2019","0","1267.4256","1849","1340","1340","1340","1340"],["20/06/2019","0","1267.4256","22338","1340","1340","1340","1340"],["23/06/2019","0.45","1273.1006","988","1368","1340","1340","1346"],["24/06/2019","0.82","1283.5049","1229","1366","1366","1346","1357"],["25/06/2019","-5.67","1210.6752","339092","1343","1276","1357","1280"],["26/06/2019","1.64","1230.5378","25336","1308","1270","1280","1301"],["27/06/2019","0.23","1233.3754","29344","1336","1276","1301","1304"],["30/06/2019","0","1233.3754","37816","1304","1304","1304","1304"],["01/07/2019","0.31","1237.1587","22354","1308","1308","1304","1308"],["02/07/2019","-0.15","1235.267","2885","1308","1297","1308","1306"],["03/07/2019","1.53","1254.1838","9803","1336","1305","1306","1326"],["04/07/2019","-3.32","1212.5669","148377","1312","1272","1326","1282"],["07/07/2019","-0.47","1206.8918","54173","1278","1275","1282","1276"],["08/07/2019","-1.02","1194.5959","65967","1270","1251","1251","1263"],["09/07/2019","0.55","1201.2168","29390","1275","1255","1263","1270"],["10/07/2019","-0.87","1190.8126","161893","1278","1252","1270","1259"],["11/07/2019","-0.56","1184.1917","47384","1264","1243","1259","1252"],["14/07/2019","1.68","1204.0543","32500","1275","1252","1252","1273"],["15/07/2019","-0.71","1195.5418","19026","1275","1253","1273","1264"],["16/07/2019","-0.16","1193.6501","51521","1275","1231","1264","1262"],["17/07/2019","1.27","1208.7835","26151","1298","1262","1262","1278"],["18/07/2019","-0.78","1199.3251","8825","1272","1237","1278","1268"],["21/07/2019","0","1199.3251","1027","1268","1268","1268","1268"],["22/07/2019","-0.55","1192.7042","1067","1255","1255","1268","1261"],["23/07/2019","1.9","1215.4044","9997","1285","1285","1261","1285"],["24/07/2019","0.16","1217.2961","22533","1295","1281","1285","1287"],["25/07/2019","0.39","1222.0253","38190","1297","1282","1287","1292"],["28/07/2019","2.94","1257.9672","154218","1334","1292","1292","1330"],["29/07/2019","1.88","1281.6132","63973","1357","1334","1351","1355"],["30/07/2019","-0.22","1278.7757","5408","1352","1352","1355","1352"],["31/07/2019","1.11","1292.9633","23150","1367","1365","1352","1367"],["01/08/2019","-3.58","1246.6171","53274","1318","1318","1367","1318"],["04/08/2019","1.37","1263.6422","7880","1353","1318","1318","1336"],["05/08/2019","1.27","1279.7215","6535","1357","1341","1336","1353"],["06/08/2019","0.15","1281.6132","27747","1357","1333","1353","1355"],["07/08/2019","-1.03","1268.3714","95856","1368","1335","1355","1341"],["08/08/2019","0.07","1269.3173","41350","1355","1333","1341","1342"],["12/08/2019","0.97","1281.6132","9768","1366","1346","1342","1355"],["13/08/2019","-0.66","1273.1006","6327","1350","1335","1355","1346"],["14/08/2019","-0.07","1272.1548","14024","1371","1320","1346","1345"],["15/08/2019","-1.71","1250.4005","38376","1345","1314","1345","1322"],["18/08/2019","-0.08","1249.4546","28989","1334","1310","1322","1321"],["19/08/2019","-0.45","1243.7796","62629","1337","1304","1321","1315"],["20/08/2019","4.03","1293.9091","160004","1369","1347","1315","1368"],["21/08/2019","-0.73","1284.4507","25353","1361","1353","1368","1358"],["22/08/2019","-0.37","1279.7215","3681","1356","1345","1358","1353"],["25/08/2019","-0.67","1271.209","11449","1347","1295","1353","1344"],["26/08/2019","0.15","1273.1006","21316","1354","1343","1344","1346"],["27/08/2019","-0.15","1271.209","48085","1346","1341","1346","1344"],["28/08/2019","0","1271.209","553223","1377","1325","1344","1344"],["29/08/2019","0.67","1279.7215","46370","1367","1346","1344","1353"],["01/09/2019","6.28","1360.1179","160706","1451","1370","1353","1438"],["02/09/2019","1.88","1385.6556","132215","1470","1438","1438","1465"],["03/09/2019","0.41","1391.3306","63299","1494","1465","1465","1471"],["04/09/2019","0.2","1394.1682","48369","1486","1470","1471","1474"],["05/09/2019","-3.8","1341.2011","56938","1484","1413","1474","1418"],["08/09/2019","0.78","1351.6054","136760","1448","1421","1448","1429"],["09/09/2019","0.77","1362.0096","62075","1464","1424","1429","1440"],["10/09/2019","-0.69","1352.5512","96977","1440","1430","1440","1430"],["11/09/2019","-0.07","1351.6054","572351","1450","1421","1430","1429"],["12/09/2019","0.07","1352.5512","103978","1435","1429","1429","1430"],["15/09/2019","-1.19","1336.4719","32537","1430","1408","1430","1413"],["16/09/2019","-0.85","1325.1218","27464","1414","1392","1413","1401"],["18/09/2019","1.86","1349.7137","23092","1429","1414","1401","1427"],["19/09/2019","0.91","1362.0096","19713","1440","1427","1427","1440"],["22/09/2019","0.76","1372.4138","90567","1469","1441","1440","1451"],["23/09/2019","-1.72","1348.7678","42718","1430","1413","1451","1426"],["24/09/2019","-0.07","1347.822","11074","1454","1418","1426","1425"],["25/09/2019","-0.28","1344.0386","3865","1425","1410","1425","1421"],["26/09/2019","2.11","1372.4138","33387","1454","1422","1421","1451"],["02/10/2019","-3.31","1327.0135","4335","1403","1403","1451","1403"],["03/10/2019","0","1327.0135","33981","1403","1403","1403","1403"],["06/10/2019","7.84","1431.0559","546738","1515","1406","1403","1513"],["07/10/2019","0","1431.0559","363781","1529","1494","1513","1513"],["10/10/2019","3.37","1479.2938","157595","1585","1530","1513","1564"],["15/10/2019","4.35","1543.6109","8208","1632","1630","1564","1632"],["16/10/2019","4.17","1607.928","94013","1729","1649","1632","1700"],["17/10/2019","0.35","1613.603","66975","1738","1692","1700","1706"],["22/10/2019","1.41","1636.3032","45874","1747","1723","1706","1730"],["23/10/2019","-0.58","1626.8448","24495","1745","1711","1730","1720"],["24/10/2019","-1.1","1608.8738","25096","1719","1694","1720","1701"],["27/10/2019","2.76","1653.3283","15575","1748","1748","1701","1748"],["28/10/2019","0.8","1666.5701","95018","1780","1740","1748","1762"],["29/10/2019","1.08","1684.541","55796","1797","1763","1779","1781"],["30/10/2019","-0.06","1683.5952","9790","1780","1780","1781","1780"],["31/10/2019","0","1683.5952","169523","1780","1770","1780","1780"],["03/11/2019","-1.69","1655.22","185749","1766","1736","1780","1750"],["04/11/2019","0.34","1660.895","4653","1756","1756","1750","1756"],["05/11/2019","1.99","1693.9994","251137","1850","1749","1756","1791"],["06/11/2019","2.12","1729.9414","20208","1848","1815","1791","1829"],["07/11/2019","1.15","1749.804","8880","1850","1850","1850","1850"],["10/11/2019","-0.49","1741.2914","323","1796","1796","1850","1841"],["11/11/2019","-2.99","1689.2702","40644","1841","1770","1841","1786"],["12/11/2019","-2.8","1641.9782","63030","1775","1726","1786","1736"],["13/11/2019","2.94","1690.2161","49902","1818","1736","1736","1787"],["14/11/2019","0.9","1705.3495","44068","1817","1787","1787","1803"],["17/11/2019","-0.33","1699.6745","20790","1820","1784","1803","1797"],["18/11/2019","0","1699.6745","1833","1797","1797","1797","1797"],["19/11/2019","-0.39","1693.0536","16320","1800","1756","1797","1790"],["20/11/2019","-1.56","1666.5701","13374","1803","1755","1790","1762"],["21/11/2019","-0.06","1665.6242","8734","1770","1755","1755","1761"],["24/11/2019","-1.25","1644.8158","13533","1755","1698","1761","1739"],["25/11/2019","0.98","1660.895","2476","1760","1743","1739","1756"],["26/11/2019","0.51","1669.4076","11523","1765","1764","1756","1765"],["27/11/2019","-6.97","1553.0693","107790","1724","1620","1765","1642"],["28/11/2019","-0.97","1537.9358","47477","1682","1617","1642","1626"],["01/12/2019","-2.95","1492.5355","14236","1579","1578","1626","1578"],["02/12/2019","-3.68","1437.6768","7265","1562","1505","1578","1520"],["03/12/2019","-0.79","1426.3267","104245","1524","1500","1520","1508"],["04/12/2019","2.92","1467.9437","20001","1560","1508","1508","1552"],["05/12/2019","-0.06","1466.9978","29308","1560","1536","1552","1551"],["08/12/2019","0.32","1471.727","21110","1585","1550","1551","1556"],["09/12/2019","-3.08","1426.3267","548437","1583","1491","1556","1508"],["10/12/2019","-3.78","1372.4138","820769","1530","1443","1508","1451"],["11/12/2019","-2.27","1341.2011","29061","1433","1401","1451","1418"],["12/12/2019","-1.2","1325.1218","1256817","1419","1399","1418","1401"],["15/12/2019","-2.5","1292.0174","65880","1401","1362","1401","1366"],["16/12/2019","1.61","1312.8259","7634","1396","1376","1366","1388"],["17/12/2019","0.36","1317.5551","19222","1398","1388","1388","1393"],["18/12/2019","-0.93","1305.2592","13055","1380","1380","1393","1380"],["19/12/2019","0.14","1307.1509","19306","1398","1380","1380","1382"],["22/12/2019","0.87","1318.501","78532","1432","1369","1382","1394"],["23/12/2019","1","1331.7427","26184","1418","1341","1394","1408"],["24/12/2019","1.35","1349.7137","21922","1430","1418","1408","1427"],["25/12/2019","1.26","1366.7388","13408","1450","1440","1427","1445"],["26/12/2019","-1.04","1352.5512","20078","1455","1424","1445","1430"],["29/12/2019","-0.7","1343.0928","9020","1429","1416","1430","1420"],["30/12/2019","-0.56","1335.5261","24646","1416","1409","1420","1412"],["31/12/2019","0.78","1345.9303","14843","1446","1400","1412","1423"],["01/01/2020","-0.28","1342.147","20648","1423","1412","1423","1419"],["02/01/2020","2.18","1371.468","244480","1450","1419","1419","1450"],["05/01/2020","0.07","1372.4138","32245","1470","1429","1450","1451"],["06/01/2020","-0.96","1359.1721","7025","1450","1425","1451","1437"],["07/01/2020","0","1359.1721","31901","1437","1437","1437","1437"],["08/01/2020","2.09","1387.5473","2127","1467","1467","1437","1467"],["09/01/2020","-0.27","1383.7639","35874","1499","1412","1467","1463"],["12/01/2020","2.05","1412.1391","33289","1505","1464","1463","1493"],["13/01/2020","1.54","1433.8934","12841","1522","1505","1493","1516"],["14/01/2020","0.73","1444.2977","21061","1538","1500","1516","1527"],["15/01/2020","-1.44","1423.4892","14994","1527","1504","1527","1505"],["16/01/2020","-0.6","1414.9766","61199","1500","1480","1505","1496"],["19/01/2020","0.4","1420.6517","15916","1504","1496","1496","1502"],["20/01/2020","-0.07","1419.7058","1350","1500","1500","1502","1501"],["21/01/2020","0","1419.7058","75","1501","1501","1501","1501"],["22/01/2020","-0.07","1418.76","34890","1500","1500","1501","1500"],["23/01/2020","0.2","1421.5975","52107","1518","1500","1500","1503"],["26/01/2020","0","1421.5975","2119","1503","1503","1503","1503"],["27/01/2020","-1.33","1402.6807","11392","1484","1483","1503","1483"],["28/01/2020","1.01","1416.8683","58385","1500","1498","1483","1498"],["29/01/2020","0.53","1424.435","49774","1530","1496","1509","1506"],["30/01/2020","0","1424.435","301","1506","1506","1506","1506"],["02/02/2020","-3.52","1374.3055","15635","1474","1450","1506","1453"],["03/02/2020","0.69","1383.7639","2604","1465","1401","1453","1463"],["04/02/2020","0.89","1396.0598","10822","1498","1463","1463","1476"],["05/02/2020","0.14","1397.9515","15028","1495","1474","1476","1478"],["06/02/2020","-2.03","1369.5763","121225","1515","1448","1478","1448"],["09/02/2020","0.21","1372.4138","23936","1480","1448","1448","1451"],["10/02/2020","-0.14","1370.5222","1535","1451","1393","1451","1449"],["11/02/2020","-0.07","1369.5763","28","1393","1393","1449","1448"],["12/02/2020","-5.11","1299.5842","990","1320","1320","1448","1374"],["13/02/2020","0.87","1310.9342","8121","1407","1367","1407","1386"],["16/02/2020","-0.43","1305.2592","14475","1420","1346","1386","1380"],["17/02/2020","-4.64","1244.7254","25005","1368","1274","1380","1316"],["18/02/2020","3.27","1285.3966","103069","1369","1249","1316","1359"],["19/02/2020","0.66","1293.9091","25970","1370","1366","1359","1368"],["20/02/2020","-2.41","1262.6964","67438","1367","1269","1368","1335"],["23/02/2020","-3.82","1214.4586","22107","1335","1262","1335","1284"],["24/02/2020","-3.82","1168.1124","36378","1265","1220","1284","1235"],["25/02/2020","0.4","1172.8416","27719","1258","1230","1235","1240"],["26/02/2020","-1.29","1157.7082","28583","1267","1201","1240","1224"],["27/02/2020","-2.61","1127.4413","26994","1205","1172","1224","1192"],["01/03/2020","-4.36","1078.2576","33737","1164","1119","1192","1140"],["03/03/2020","-1.05","1066.9075","643549","1169","1060","1140","1128"],["04/03/2020","-3.9","1025.2906","92365","1102","1023","1128","1084"],["05/03/2020","-12.2","900.2505","67745","1035","933","1084","951.8"],["08/03/2020","-14.6","768.7788","9348","928.7","750.5","928.7","812.8"],["09/03/2020","-20.37","612.1476","15028","700","556","556","647.2"],["11/03/2020","3.54","633.8074","48088","688","632.5","647.2","670.1"],["12/03/2020","-13.68","547.0739","113872","600.1","556","600.1","578.4"],["15/03/2020","-0.93","541.9663","13981","577.2","556","578.4","573"],["16/03/2020","-17.98","444.5448","58012","556","468.8","556","470"],["17/03/2020","-5.53","419.953","30497","450.7","439.7","470","444"],["18/03/2020","-0.9","416.1696","45641","454.8","439.5","444","440"],["19/03/2020","8.36","450.9765","29966","480","440","440","476.8"],["22/03/2020","-4.36","431.303","92554","470","450","476.8","456"],["23/03/2020","0.31","432.6272","3572","460","456","456","457.4"],["24/03/2020","3.5","447.7607","30163","500","450","457.4","473.4"],["25/03/2020","0.59","450.409","152122","500","458","473.4","476.2"],["26/03/2020","-4.91","428.2764","375062","505.2","441.6","476.2","452.8"],["29/03/2020","8.97","466.6775","183723","500","463","452.8","493.4"],["30/03/2020","0.85","470.65","274518","519","490.8","506.8","497.6"],["31/03/2020","0.32","472.1633","291552","519","496.9","497.6","499.2"],["01/04/2020","1.7","480.203","40293","530.7","500","499.2","507.7"],["02/04/2020","0.24","481.338","207901","560","505.5","507.7","508.9"],["05/04/2020","-0.14","480.6759","149090","521.3","502","521.3","508.2"],["06/04/2020","5.39","506.5919","19289","557","529.9","508.2","535.6"],["07/04/2020","3.66","525.1304","117220","570.9","535","556.9","555.2"],["12/04/2020","15.04","604.108","257133","730","600","555.2","638.7"],["13/04/2020","5.46","637.1178","678278","698.8","655","638.7","673.6"],["16/04/2020","-1.4","628.2269","441380","699","655","690","664.2"],["19/04/2020","2.39","643.2658","27808","680.4","679.9","664.2","680.1"],["20/04/2020","-5.93","605.1484","278480","689","632.7","689","639.8"],["21/04/2020","-0.56","601.7434","119662","665.9","633.8","655.4","636.2"],["22/04/2020","-6.1","565.0448","251425","620.9","570","636.2","597.4"],["23/04/2020","-2.83","549.0601","275890","589.8","579.9","580","580.5"],["26/04/2020","1.64","558.0456","146172","600","580.5","580.5","590"],["27/04/2020","8.27","604.2026","225780","650","604.3","604.3","638.8"],["30/04/2020","9.47","661.4259","644103","730.7","654.3","654.3","699.3"],["03/05/2020","-5.66","623.9706","226585","700","645.6","699.3","659.7"],["04/05/2020","-0.44","621.2277","117381","679","645","660","656.8"],["05/05/2020","-1.16","614.0393","72056","668","645.3","647","649.2"],["06/05/2020","0.03","614.2285","81528","650","642.7","649.2","649.4"],["07/05/2020","-4.34","587.5558","87982","651","600","649.4","621.2"],["10/05/2020","7.66","632.5778","97752","696.4","625","625","668.8"],["11/05/2020","-3.93","607.7022","75346","682","625","668.8","642.5"],["12/05/2020","-5.53","574.1249","2847","607","607","642.5","607"],["13/05/2020","-11.17","509.9969","261576","607","519.9","607","539.2"],["14/05/2020","-8.61","466.11","174501","532.1","480","539.2","492.8"],["17/05/2020","5.76","492.9718","122608","550","503.3","492.8","521.2"],["18/05/2020","1.59","500.8223","37543","530","527.1","521.2","529.5"],["19/05/2020","4.38","522.7658","157453","563","540","540","552.7"],["20/05/2020","-0.2","521.7253","163408","600","550","600","551.6"],["21/05/2020","-1.16","515.672","14677","551.6","526.8","551.6","545.2"],["24/05/2020","-0.11","515.1045","13625","545.2","536","545.2","544.6"],["25/05/2020","-0.4","513.0236","51789","555","538.9","544.6","542.4"],["26/05/2020","0.41","515.1045","24884","551","540","542.4","544.6"],["27/05/2020","4.88","540.2638","57961","582.1","566.3","544.6","571.2"],["31/05/2020","-6.97","502.6194","188833","571.2","455","571.2","531.4"],["01/06/2020","-1.3","496.0931","6693","524.5","524.5","531.4","524.5"],["02/06/2020","0.29","497.5118","8737","530.9","524","524.5","526"],["03/06/2020","-2.49","485.1213","53880","530","500","526","512.9"],["04/06/2020","1.97","494.6743","49168","530","507.4","512.9","523"],["08/06/2020","8.16","535.0617","468129","598.4","540","523","565.7"],["09/06/2020","-4.93","508.6728","126522","579.5","528.1","565.7","537.8"],["10/06/2020","-1.56","500.7277","36676","535","518","520","529.4"],["11/06/2020","-7.05","465.4479","137515","529.2","460.7","529.2","492.1"],["14/06/2020","-1.06","460.5295","71875","495","486","495","486.9"],["15/06/2020","3.12","474.9063","169329","509","475","495","502.1"],["16/06/2020","-4.02","455.8003","82090","500","481","502.1","481.9"],["17/06/2020","-0.83","452.0169","50269","493.5","475.6","493.5","477.9"],["18/06/2020","3.43","467.5287","26012","499","479","479","494.3"],["21/06/2020","-6.68","436.316","122123","494.3","456.7","494.3","461.3"],["22/06/2020","-1.08","431.5868","40343","461.3","455","461.3","456.3"],["23/06/2020","0.09","431.9651","4685","457.1","455","456.3","456.7"],["24/06/2020","0.07","432.2489","19781","458","450.1","455","457"],["25/06/2020","-0.59","429.6951","17638","456.5","450","457","454.3"],["28/06/2020","-0.95","425.628","159900","451.1","450","454.3","450"],["29/06/2020","0.02","425.7226","2575","450.3","450","450","450.1"],["30/06/2020","-1.56","419.1017","15632","445.4","440.1","450.1","443.1"],["01/07/2020","-10.4","375.4985","82435","428.7","397","443.1","397"],["02/07/2020","-1.76","368.8776","98534","405","382.9","397","390"],["05/07/2020","-15.08","313.2622","205296","380.7","327.5","390","331.2"],["06/07/2020","-0.85","310.6139","175945","343.2","324","327.5","328.4"],["07/07/2020","29.32","401.6982","922607","450","336.4","336.4","424.7"],["08/07/2020","17.73","472.92","2142949","596","438","438","500"],["09/07/2020","-14.48","404.4412","1335107","520","412.9","520","427.6"],["12/07/2020","12.3","454.1924","961450","485","417.3","427.6","480.2"],["13/07/2020","1.85","462.6103","1242399","504.1","480.2","480.2","489.1"],["14/07/2020","-9.92","416.7371","480650","500","431","489.1","440.6"],["15/07/2020","2.25","426.1009","190144","464.9","436","440.6","450.5"],["16/07/2020","-0.09","425.7226","374578","465","430","451","450.1"],["19/07/2020","-0.07","425.4388","114822","460","448.2","455","449.8"],["20/07/2020","0.24","426.4793","255709","455","435","449.8","450.9"],["21/07/2020","-3.44","411.8187","114293","440.1","420","450.9","435.4"],["22/07/2020","4.2","429.1276","127808","468","435.4","435.9","453.7"],["23/07/2020","0.31","430.4518","169401","468","442","453.7","455.1"],["26/07/2020","0.64","433.1947","36239","466.1","455","455.1","458"],["27/07/2020","-0.17","432.438","80032","468","440","458","457.2"],["28/07/2020","-2.54","421.4663","26387","452","441.2","457.2","445.6"],["29/07/2020","0.29","422.6959","841760","462","442","445.6","446.9"],["02/08/2020","5.68","446.7202","842364","498.7","457.8","457.8","472.3"],["03/08/2020","-1.44","440.2885","132788","472.5","465","472.3","465.5"],["04/08/2020","-0.52","438.0185","205509","470","443.8","465.5","463.1"],["05/08/2020","0.37","439.6264","783600","483","460","463.1","464.8"],["06/08/2020","1.79","447.4769","463055","489","470","487.9","473.1"],["09/08/2020","0.04","447.6661","114936","484","470","473.1","473.3"],["10/08/2020","5.7","473.2038","712114","501.1","475","473.3","500.3"],["11/08/2020","13.59","537.5209","817101","606.7","500.3","500.3","568.3"],["12/08/2020","5.58","567.504","779267","624","517","570","600"],["13/08/2020","8.4","615.1743","1137688","675","600","600","650.4"],["16/08/2020","19.79","736.9039","1741419","799","676","678","779.1"],["17/08/2020","-3.21","713.2579","2426789","844.8","712","780","754.1"],["18/08/2020","-7.27","661.4259","750889","779.1","689.9","772.4","699.3"],["19/08/2020","-7.01","615.0798","703596","699.1","615.1","699.1","650.3"],["20/08/2020","-6.24","576.6786","904247","641.8","600","650.3","609.7"],["23/08/2020","11.63","643.7387","658107","708","603","609.7","680.6"],["24/08/2020","-2.47","627.8486","286264","713","662","697.2","663.8"],["25/08/2020","0.3","629.7403","114224","679.8","662.9","663.8","665.8"],["26/08/2020","1.44","638.8203","76674","700","663.5","669.9","675.4"],["27/08/2020","0.09","639.3878","106367","680","670","675.2","676"],["30/08/2020","-3.03","619.9981","129707","676.8","649","671","655.5"],["31/08/2020","-2.96","601.6488","159416","659","635","655.5","636.1"],["01/09/2020","-3.19","582.4483","136352","638.5","613.7","636.1","615.8"],["02/09/2020","11.4","648.8462","835554","710","620.8","615.8","686"],["03/09/2020","-9.24","588.88","336225","709.5","620","686","622.6"],["06/09/2020","9.99","647.7112","437594","700","575","618","684.8"],["07/09/2020","2.61","664.6418","659669","715","665.4","680","702.7"],["08/09/2020","-6.26","623.0248","176965","699.8","641","702.7","658.7"],["09/09/2020","1.94","635.1316","284636","680","628","658.7","671.5"],["10/09/2020","-0.43","632.3886","135889","687.8","655","671.5","668.6"],["13/09/2020","-6.09","593.8929","147407","677","621.9","668.6","627.9"],["14/09/2020","5.75","628.0378","161627","685.7","643.2","643.2","664"],["15/09/2020","3.4","649.4137","334065","700","657.3","689.9","686.6"],["16/09/2020","4.12","676.181","716133","740","700","703.3","714.9"],["17/09/2020","-8.17","620.944","521933","697.7","649.9","714.9","656.5"],["21/09/2020","-4.77","591.3392","150258","660","614.8","656.5","625.2"],["22/09/2020","-0.5","588.4071","100252","626.5","601","610","622.1"],["23/09/2020","-3.57","567.4094","95890","637.2","590","637.2","599.9"],["24/09/2020","-8.53","518.9824","278312","597","540","579.9","548.7"],["29/09/2020","4.05","539.9801","200690","578","548.7","548.7","570.9"],["30/09/2020","2.01","550.8572","91273","584.7","570.9","570.9","582.4"],["01/10/2020","0.64","554.3568","50032","592","585","582.4","586.1"],["04/10/2020","-1.71","544.8984","53845","586.1","561.3","586.1","576.1"],["05/10/2020","1.94","555.4918","85115","600","585","586.1","587.3"],["06/10/2020","-0.61","552.0868","111356","595","576.7","587.3","583.7"],["07/10/2020","-3.63","532.035","59383","572.6","560","583.7","562.5"],["08/10/2020","1.1","537.8992","228622","585.3","559.9","568","568.7"],["11/10/2020","1.34","545.0876","253164","594","566.1","568.7","576.3"],["12/10/2020","0","545.0876","164734","592.6","575","576.3","576.3"],["13/10/2020","-2.98","528.8191","257270","581","554","576.3","559.1"],["14/10/2020","-0.61","525.6033","343754","570","533","559.1","555.7"],["15/10/2020","2.86","540.6421","246800","584.3","550","555.7","571.6"],["18/10/2020","0.23","541.8717","107659","580","570","580","572.9"],["19/10/2020","-3.11","525.0358","139554","580","550","572.9","555.1"],["20/10/2020","0.41","527.2112","19443","560","555.1","555.1","557.4"],["21/10/2020","-0.84","522.7658","99460","559.9","537.3","557.4","552.7"],["22/10/2020","-0.6","519.6445","51010","552.7","535.2","552.7","549.4"],["25/10/2020","0.09","520.1174","38317","557","533.1","549.4","549.9"],["26/10/2020","0.02","520.212","18057","550.3","549.8","549.9","550"],["27/10/2020","1.29","526.9275","47596","564","550","550","557.1"],["28/10/2020","-2.73","512.5507","57468","564","536","557.1","541.9"],["29/10/2020","1.38","519.6445","91123","565","533.1","555.1","549.4"],["01/11/2020","1.07","525.225","38589","558","544.5","549.4","555.3"],["02/11/2020","1.75","534.3996","79625","565","556","555.3","565"],["03/11/2020","-1.77","524.9412","6494","555.1","555","565","555"],["04/11/2020","3.89","545.3713","130825","580.7","540.1","555","576.6"],["05/11/2020","0.87","550.1005","125380","593.4","569.3","576.6","581.6"],["08/11/2020","-3.73","529.5758","63818","573.6","559.3","581.6","559.9"],["09/11/2020","16.77","618.3902","1209826","685","564.5","559.9","653.8"],["10/11/2020","-7.31","573.179","621594","669.7","601","653.8","606"],["11/11/2020","0.92","578.4757","114886","623","605","620.8","611.6"],["12/11/2020","3.73","600.0409","375706","660.2","623","623","634.4"],["15/11/2020","2.32","613.9447","123870","664.5","644.8","634.4","649.1"],["16/11/2020","6.52","653.9538","972387","722.2","633","649.1","691.4"],["17/11/2020","-0.42","651.2108","226593","697.9","677.1","690","688.5"],["18/11/2020","8.32","705.4075","1154619","776","687.9","688.5","745.8"],["19/11/2020","4.93","740.2144","338625","783.1","751","764","782.6"],["22/11/2020","0.46","743.6194","412057","804.7","776.7","782.6","786.2"],["23/11/2020","1.96","758.1853","383702","811.1","785.9","786","801.6"],["24/11/2020","-4.5","724.0405","485834","801.6","764","801.6","765.5"],["25/11/2020","-6.18","679.3023","345985","781","709.8","765.5","718.2"],["26/11/2020","1.18","687.3419","208118","741.5","720","718.2","726.7"],["29/11/2020","2.06","701.5295","99122","750","733.1","744.4","741.7"],["30/11/2020","-4.06","673.0597","161276","735","703.2","741.7","711.6"],["01/12/2020","3.65","697.6516","244153","745","711.6","711.6","737.6"],["02/12/2020","-4.03","669.5601","186138","740","700","737.6","707.9"],["03/12/2020","0.45","672.5868","138487","723.1","707.9","708","711.1"],["06/12/2020","9.49","736.431","606338","780","711.1","711.1","778.6"],["07/12/2020","0.67","741.3494","354822","789.8","771.3","782","783.8"],["08/12/2020","-0.23","739.6469","537844","790","773","783.8","782"],["09/12/2020","6.02","784.1959","320725","831.5","782","782","829.1"],["10/12/2020","0.98","791.8572","168957","840","819.8","829","837.2"],["13/12/2020","9.75","869.0378","1171677","919","860","860","918.8"],["14/12/2020","9.71","953.4067","2052906","1022","934.7","937.7","1008"],["15/12/2020","-2.52","929.3824","1020974","1026","955","1026","982.6"],["16/12/2020","-1.65","914.0598","503418","1005","962.9","1000","966.4"],["17/12/2020","-0.19","912.3573","191105","997","958","966.4","964.6"],["20/12/2020","-9.51","825.6237","742721","964.6","870","964.6","872.9"],["21/12/2020","-8.82","752.7941","1369454","865","743","865","795.9"],["22/12/2020","4.59","787.3172","788124","852","778","778","832.4"],["23/12/2020","0.19","788.8306","361471","850.3","822.7","832.4","834"],["24/12/2020","-2.05","772.6567","649251","848","805","832","816.9"],["27/12/2020","2.46","791.6681","326200","850","816.9","816.9","837"],["28/12/2020","2.11","808.4094","596550","885","845","845","854.7"],["29/12/2020","0.01","808.504","584802","888.5","850","875","854.8"],["30/12/2020","4.22","842.6489","521980","893","865","854.8","890.9"],["31/12/2020","-2.38","822.597","475362","898","862","898","869.7"],["03/01/2021","-0.98","814.5574","516443","890.9","854","869.7","861.2"],["04/01/2021","-1.52","802.1669","317187","875","842.9","861.2","848.1"],["05/01/2021","-4.72","764.3333","281293","866","800","866","808.1"],["06/01/2021","4.97","802.3561","312639","853.2","808","808.1","848.3"],["07/01/2021","0.83","808.977","220538","875.8","848.3","848.3","855.3"],["10/01/2021","2.02","825.34","495308","898.1","864.8","865","872.6"],["11/01/2021","-1.43","813.517","223932","885","854.2","873","860.1"],["12/01/2021","2.28","832.0554","253388","885","860","860","879.7"],["13/01/2021","2.68","854.3773","544071","918","879.7","879.7","903.3"],["14/01/2021","1.94","870.9295","267688","927.5","903","903.3","920.8"],["17/01/2021","-1.93","854.0935","223471","920.8","900","920.8","903"],["18/01/2021","0.22","855.9852","348917","917.7","899","903","905"],["19/01/2021","3.1","882.5633","580291","942.3","911","905","933.1"],["20/01/2021","2.24","902.3314","394356","969","947.4","969","954"],["21/01/2021","-3.85","867.619","410878","977","900","954","917.3"],["24/01/2021","-1.65","853.3368","446453","918","854.4","917.3","902.2"],["25/01/2021","0.39","856.6473","1540112","914.1","849.9","905","905.7"],["26/01/2021","1.24","867.2407","522841","926.6","900","912","916.9"],["27/01/2021","0.38","870.5511","532992","934.3","909","916.9","920.4"],["28/01/2021","-0.64","864.9707","238856","920.4","900.1","920.4","914.5"],["31/01/2021","-1.55","851.5398","199576","911","899.9","914.5","900.3"],["01/02/2021","2.98","876.8883","143966","934.3","900.3","900.3","927.1"],["02/02/2021","-0.93","868.754","161824","927.2","909.9","927.1","918.5"],["03/02/2021","-0.34","865.8219","51821","927.1","907.5","918.5","915.4"],["04/02/2021","-1.31","854.4719","155261","915.4","900.1","915.4","903.4"],["07/02/2021","4.49","892.873","611216","950","900","900","944"],["08/02/2021","-1.18","882.3741","326567","944","930","944","932.9"],["09/02/2021","-0.14","881.1445","76245","944","929.9","932.9","931.6"],["10/02/2021","1.65","895.7105","102162","950","935","931.6","947"],["11/02/2021","-1.44","882.8471","118451","940.1","928.1","947","933.4"],["14/02/2021","-2.07","864.5923","514696","938.2","900","933.4","914.1"],["15/02/2021","0.46","868.5649","187637","935","903.4","914.1","918.3"],["16/02/2021","-1.97","851.4452","340765","935.6","900","918.3","900.2"],["17/02/2021","1.17","861.3765","399025","915.1","900","900.2","910.7"],["18/02/2021","-2.08","843.5001","341152","915.1","888","910.7","891.8"],["21/02/2021","3.39","872.0645","171731","933","891.8","891.8","922"],["22/02/2021","-0.46","868.092","103027","933","913","933","917.8"],["23/02/2021","-2.44","846.9051","3403156","933","895","917.8","895.4"],["24/02/2021","2.41","867.3353","34764","917.2","916.9","917.2","917"],["25/02/2021","-0.48","863.1736","24276","917","900","917","912.6"],["28/02/2021","-1.08","853.8098","40013","910","900","901","902.7"],["01/03/2021","-0.02","853.6206","74231","910","900","910","902.5"],["02/03/2021","0.68","859.3902","184300","930","902.5","902.5","908.6"],["03/03/2021","0.21","861.1873","149898","920","900","908.6","910.5"],["04/03/2021","-2.04","843.5947","79573","910.5","888.4","888.4","891.9"],["07/03/2021","2.24","862.5115","8280","920","891.9","891.9","911.9"],["08/03/2021","-1.22","852.0127","216382","911.9","891","911.9","900.8"],["09/03/2021","-1.84","836.3117","78067","895.1","878.9","880","884.2"],["10/03/2021","3.31","864.0248","39948","920","895","884.2","913.5"],["11/03/2021","0.49","868.2811","98208","919.4","910","913.5","918"],["14/03/2021","0.1","869.1324","32760","919.1","918","918","918.9"],["15/03/2021","-1.75","853.9044","51199","919","890.1","918.9","902.8"],["16/03/2021","9.4","934.2062","1018607","1100","913.7","918.9","987.7"],["17/03/2021","-4.86","888.8058","135692","987.7","935","987.7","939.7"],["18/03/2021","0.28","891.265","71905","954","937.8","939.7","942.3"],["21/03/2021","3.02","918.2215","71770","983.1","942.3","942.3","970.8"],["22/03/2021","-0.52","913.4923","96123","980","953.9","971","965.8"],["24/03/2021","-2.48","890.7921","50221","956.9","936.5","965.8","941.8"],["25/03/2021","-1.41","878.2124","30047","953","899.7","941.8","928.5"],["29/03/2021","0.31","880.9554","36399","951.2","920.2","928.5","931.4"],["30/03/2021","0","880.9554","6864","931.4","931.3","931.4","931.4"],["31/03/2021","0.03","881.2391","31782","952.5","928","931.4","931.7"],["01/04/2021","-2.06","863.079","66696","931.7","900","931.7","912.5"],["04/04/2021","1.34","874.6182","149185","944","919.4","912.5","924.7"],["05/04/2021","-0.16","873.1995","199601","950","915","924.7","923.2"],["06/04/2021","2.75","897.2","58977","910.9","873.2","873.2","897.2"],["07/04/2021","5.57","947.2","425084","947.2","906.2","906.2","947.2"],["08/04/2021","0","947.2","147154","956.1","939.6","947.2","947.2"],["11/04/2021","0.15","948.6","34907","964.9","919.4","947.2","948.6"],["12/04/2021","-0.02","948.4","22677","959.4","936","948.6","948.4"],["13/04/2021","0.01","948.5","3936","948.5","948.5","948.5","948.5"],["18/04/2021","-4.86","902.4","307091","947.9","900","948.5","902.4"],["19/04/2021","-2.26","882","207148","934.2","880","902.4","882"],["20/04/2021","0.92","890.1","211209","925","880","903.5","890.1"],["21/04/2021","0.9","898.1","46884","921.9","880","883","898.1"],["22/04/2021","1.55","912","6111","918","905","898.1","912"],["25/04/2021","0.73","918.7","205947","935","915.2","928","918.7"],["26/04/2021","0","918.7","25550","920.8","918.7","918.7","918.7"],["27/04/2021","0.88","926.8","36767","928","925.9","918.7","926.8"],["28/04/2021","1.78","943.3","72575","948.5","919","926.8","943.3"],["29/04/2021","-1.4","930.1","73149","950","911","943.3","930.1"],["02/05/2021","0","930.1","3358","930.1","930.1","930.1","930.1"],["03/05/2021","-0.2","928.2","13700","930","927","930.1","928.2"],["04/05/2021","-3.52","895.5","80567","926.4","881.7","928.2","895.5"],["05/05/2021","-3.24","866.5","238045","895.5","860","895.5","866.5"],["06/05/2021","1.06","875.7","220790","884","866.5","866.5","875.7"],["09/05/2021","5.22","921.4","108934","928.7","876.6","876.6","921.4"],["10/05/2021","1.15","932","777895","935.1","921.4","921.4","932"],["11/05/2021","-3.47","899.7","132113","923.9","894","932","899.7"],["12/05/2021","0.92","908","23809","915","898.9","899.7","908"],["13/05/2021","1.75","923.9","7964","923.9","923.9","908","923.9"],["18/05/2021","-0.34","920.8","37764","940","905","923.9","920.8"],["19/05/2021","0.29","923.5","23041","937.9","920.6","920.8","923.5"],["20/05/2021","0.03","923.8","93","930.8","930.8","923.5","923.8"],["23/05/2021","1.17","934.6","287981","948","922","923.8","934.6"],["24/05/2021","-0.41","930.8","28333","947.5","916","916","930.8"],["25/05/2021","-1.55","916.4","122076","930","916.1","930.8","916.4"],["26/05/2021","0.98","925.4","20848","930","916.1","916.4","925.4"],["27/05/2021","-0.83","917.7","53571","929.6","916.2","925.4","917.7"],["30/05/2021","1.41","930.6","5044","930.6","930.6","917.7","930.6"],["31/05/2021","-1.07","920.6","60059","930.6","916.6","930.6","920.6"],["01/06/2021","-0.39","917","156003","929.7","916.6","920.6","917"],["02/06/2021","1.44","930.2","90450","940","916.6","917","930.2"],["03/06/2021","-1.46","916.6","140161","930","914","930.2","916.6"],["06/06/2021","0","916.6","449","916.6","916.6","916.6","916.6"],["07/06/2021","-0.96","907.8","46028","930","907.5","916.6","907.8"],["08/06/2021","1.88","924.9","6179","925","924.9","907.8","924.9"],["09/06/2021","0","924.9","462","924.9","924.9","924.9","924.9"],["10/06/2021","-0.37","921.5","9436","924.9","920","924.9","921.5"],["13/06/2021","-1.32","909.3","71196","930","900","921.5","909.3"],["14/06/2021","1.35","921.6","174962","923","909.3","909.3","921.6"],["15/06/2021","-0.2","919.8","12831","921.6","918","921.6","919.8"],["16/06/2021","0","919.8","2235","919.8","919.5","919.8","919.8"],["17/06/2021","-1.08","909.9","4777","910","902","902","909.9"],["20/06/2021","0","909.9","7834","909.9","909.9","909.9","909.9"],["21/06/2021","-2.89","883.6","69439","909.9","875","909.9","883.6"],["22/06/2021","-1.82","867.5","143123","910","862.3","883.6","867.5"],["23/06/2021","-1.39","855.4","75250","867.6","846.4","867.5","855.4"],["24/06/2021","-2.3","835.7","78789","873.9","821.6","855.4","835.7"],["27/06/2021","-0.35","832.8","14107","835.7","830","835.7","832.8"],["28/06/2021","3.24","859.8","230896","870.2","849.9","832.8","859.8"],["29/06/2021","0.9","867.5","68055","868","859.8","859.8","867.5"],["30/06/2021","0","867.5","2177","867.5","867.5","867.5","867.5"],["01/07/2021","0.2","869.2","18289","870","869","867.5","869.2"],["04/07/2021","-0.14","868","137106","872.5","862","869.2","868"],["05/07/2021","-0.44","864.2","530","868","853.6","868","864.2"],["06/07/2021","-2.07","846.3","199267","848","831","864.2","846.3"],["07/07/2021","-1.02","837.7","22962","850","835","846.3","837.7"],["08/07/2021","-1.81","822.5","3175","830","810.1","837.7","822.5"],["11/07/2021","0.3","825","26283","849.7","821.7","822.5","825"],["12/07/2021","-0.27","822.8","10425","825","810","825","822.8"],["13/07/2021","1.2","832.7","20918","842.8","829","842.8","832.7"],["14/07/2021","0.85","839.8","115327","859.4","838.4","832.7","839.8"],["15/07/2021","-1.32","828.7","57096","839","814.8","839.8","828.7"],["19/07/2021","-5.07","786.7","46044","830","760.1","823","786.7"],["20/07/2021","-1.94","771.4","9974","786.9","749.7","786.9","771.4"],["21/07/2021","-0.3","769.1","83660","800","759","771.4","769.1"],["22/07/2021","4.02","800","104570","800","769.1","769.1","800"],["25/07/2021","0.13","801","297343","822.8","780.7","800","801"],["26/07/2021","-2.73","779.1","31513","799","769.3","801","779.1"],["27/07/2021","0.55","783.4","6667","798","755","779.1","783.4"],["28/07/2021","-0.77","777.4","981","774","772","783.4","777.4"],["29/07/2021","1.51","789.1","4971","790","779.9","777.4","789.1"],["01/08/2021","0","789.1","931","789.1","789.1","789.1","789.1"],["02/08/2021","-3.57","760.9","16276","798.9","746","789.1","760.9"],["03/08/2021","0.88","767.6","49338","780","751","760.9","767.6"],["04/08/2021","1.04","775.6","23562","799.9","762","786.2","775.6"],["05/08/2021","-7.63","716.4","104298","760","708","775.6","716.4"],["08/08/2021","0","716.4","37336","722","708.1","716.4","716.4"],["09/08/2021","-1.33","706.9","10596","708","691","716.4","706.9"],["10/08/2021","2.42","724","50972","724","716.3","706.9","724"],["11/08/2021","-6.52","676.8","108784","706.5","663","724","676.8"],["12/08/2021","5.56","714.4","145092","724","660","676.8","714.4"],["15/08/2021","0.36","717","51043","748.9","710","714.4","717"],["16/08/2021","-3.68","690.6","54812","717","685","717","690.6"],["17/08/2021","-1.22","682.2","14967","701.6","673.3","685","682.2"],["18/08/2021","1.58","693","28148","708.7","677.5","682.2","693"],["19/08/2021","2.42","709.8","6409","710","693","693","709.8"],["22/08/2021","-0.75","704.5","8610","715","700","709.8","704.5"],["23/08/2021","0.78","710","12489","710","710","704.5","710"],["24/08/2021","1.97","724","52026","775","682","710","724"],["25/08/2021","2.21","740","7090","750","724.2","724","740"],["26/08/2021","2.72","760.1","16090","777","740.2","740","760.1"],["29/08/2021","1.68","772.9","2782","778.2","750","760.1","772.9"],["30/08/2021","5.86","818.2","384217","830","754.1","754.1","818.2"],["31/08/2021","0","818.2","83840","818.2","814.9","818.2","818.2"],["01/09/2021","-0.01","818.1","36390","820","805","820","818.1"],["02/09/2021","-2.21","800","24744","800","800","818.1","800"],["05/09/2021","1.83","814.6","88706","815","776.5","800","814.6"],["09/09/2021","-1.42","803","2770","803","803","814.6","803"],["12/09/2021","0","803","377","803","803","803","803"],["13/09/2021","-0.46","799.3","5755","800","795","803","799.3"],["14/09/2021","-1.09","790.6","1026","783.4","783.4","799.3","790.6"],["19/09/2021","-0.4","787.4","18497","790.6","764.4","790.6","787.4"],["22/09/2021","-3.9","756.7","54290","776.1","750","768.3","756.7"],["23/09/2021","1.6","768.8","31816","800","740","756.7","768.8"],["26/09/2021","0","768.8","1930","768.8","768.8","768.8","768.8"],["29/09/2021","-1.14","760","17586","765","730.2","768.8","760"],["30/09/2021","-0.17","758.7","14013","778.5","747","760","758.7"],["03/10/2021","-2.27","741.5","266119","752.5","730","750","741.5"],["04/10/2021","1.48","752.5","59992","760","742.5","759.5","752.5"],["05/10/2021","2.33","770","14029","770","770","770","770"],["06/10/2021","0.65","775","15337","775","775","770","775"],["07/10/2021","-1.94","760","18681","760","760","775","760"],["10/10/2021","-3.51","733.3","108534","760","730","760","733.3"],["11/10/2021","-0.82","727.3","98817","733.3","710","733.3","727.3"],["12/10/2021","0.16","728.5","10738","742","722","727.3","728.5"],["13/10/2021","3.67","755.2","84021","790","724","728.5","755.2"],["14/10/2021","4.63","790.2","144372","791","755.2","755.2","790.2"],["17/10/2021","0.13","791.2","27407","797","773.6","797","791.2"],["18/10/2021","-3.45","763.9","43707","778.7","760.1","791.2","763.9"],["19/10/2021","-0.18","762.5","34000","770","752","763.9","762.5"],["20/10/2021","-0.73","756.9","167618","765","720","765","756.9"],["21/10/2021","1.74","770.1","105138","770.1","765","756.9","770.1"],["24/10/2021","-0.05","769.7","38","750","750","770.1","769.7"],["25/10/2021","-2.3","752","208977","769.5","749.8","769.7","752"],["26/10/2021","5.57","793.9","72955","797","770","770","793.9"],["27/10/2021","-0.53","789.7","115410","791","747.4","791","789.7"],["28/10/2021","0","789.7","261","789.7","789.7","789.7","789.7"],["31/10/2021","-2.3","771.5","8279","785.2","770.5","789.7","771.5"],["01/11/2021","0.71","777","78335","777","776.4","771.5","777"],["02/11/2021","-3.98","746.1","143945","777.7","735.1","766","746.1"],["03/11/2021","-2.29","729","39682","746","725.1","746.1","729"],["04/11/2021","0.45","732.3","17788","755.7","729","729","732.3"],["07/11/2021","5.82","774.9","223743","791","750.1","750.1","774.9"],["08/11/2021","3.99","805.8","270199","808","778.5","774.9","805.8"],["09/11/2021","-1.07","797.2","71446","810","782.1","805.8","797.2"],["10/11/2021","-1.04","788.9","36376","797.2","779","797.2","788.9"],["11/11/2021","-1.75","775.1","7820","783","765","788.9","775.1"],["14/11/2021","-0.26","773.1","88281","776.7","766","775.1","773.1"],["15/11/2021","-0.13","772.1","57986","781.5","754.4","773.1","772.1"],["16/11/2021","0.12","773","234","779.5","779.5","772.1","773"],["17/11/2021","1.54","784.9","31003","785","770.1","773","784.9"],["18/11/2021","-1.06","776.6","7021","788.2","765.8","765.8","776.6"],["21/11/2021","-0.93","769.4","74708","777","709","776.6","769.4"],["22/11/2021","0.1","770.2","21118","780","743.1","769.4","770.2"],["23/11/2021","-0.29","768","29193","780","751","770.2","768"],["24/11/2021","0.2","769.5","39738","785","749.3","768","769.5"],["25/11/2021","-0.09","768.8","42946","775.5","755.1","768","768.8"],["28/11/2021","-6.2","721.1","77746","750","700","750","721.1"],["29/11/2021","1.21","729.8","26427","737","721","721.1","729.8"],["30/11/2021","-3.86","701.6","69696","735","698","729.8","701.6"],["01/12/2021","-0.33","699.3","61720","720","690","701.6","699.3"],["02/12/2021","-0.31","697.1","12597","703","696","703","697.1"],["05/12/2021","-1.23","688.5","51162","711","679.9","697.1","688.5"],["06/12/2021","-2.56","670.9","244488","710","669.9","709.9","670.9"],["07/12/2021","2.8","689.7","287013","709.9","666","670.9","689.7"],["08/12/2021","1.62","700.9","59076","710","689.7","689.7","700.9"],["09/12/2021","0.94","707.5","39837","710","700","701","707.5"],["12/12/2021","-1.06","700","4949","700","700","707.5","700"],["13/12/2021","0.31","702.2","9669","710","700","700","702.2"],["14/12/2021","0.4","705","2171","705","705","702.2","705"],["15/12/2021","-0.37","702.4","53395","705","672","705","702.4"],["16/12/2021","0.98","709.3","151851","714.6","695","702.4","709.3"],["19/12/2021","-0.21","707.8","499","703.2","703.2","709.3","707.8"],["20/12/2021","-4.37","676.9","27528","695","672","707.8","676.9"],["21/12/2021","-3.01","656.5","539238","690","638","676.9","656.5"],["22/12/2021","2.57","673.4","83348","690.7","660","660","673.4"],["23/12/2021","0.12","674.2","33415","689.9","665","673.4","674.2"],["26/12/2021","0.95","680.6","64186","688.5","664","674.2","680.6"],["27/12/2021","1.44","690.4","43787","699","689.6","680.6","690.4"],["28/12/2021","0.72","695.4","35227","700","690","690.4","695.4"],["29/12/2021","0.7","700.3","36191","705","680.3","695.4","700.3"],["30/12/2021","1","707.3","158845","710","690","700.3","707.3"],["02/01/2022","2.18","722.7","49172","742.1","720","707.3","722.7"],["03/01/2022","0.9","729.2","58812","740.3","722","722.7","729.2"],["04/01/2022","4.21","759.9","228185","775","737","729.2","759.9"],["05/01/2022","2.17","776.4","221659","778.4","765.4","759.9","776.4"],["06/01/2022","-0.23","774.6","59453","776","768","776.4","774.6"],["09/01/2022","-0.68","769.3","144857","815","753","774.6","769.3"],["10/01/2022","0","769.3","1277","769.3","769.3","769.3","769.3"],["11/01/2022","-0.08","768.7","77189","771","733","771","768.7"],["12/01/2022","3.86","798.4","61389","811.7","768.7","768.7","798.4"],["13/01/2022","0.16","799.7","14579","808.7","788.5","808.7","799.7"],["16/01/2022","-0.21","798","203","781.3","781.3","799.7","798"],["17/01/2022","-2.29","779.7","30034","800.7","759.5","798","779.7"],["18/01/2022","0.92","786.9","21130","798.7","769","798.7","786.9"],["19/01/2022","0","786.9","71","786.9","786.9","786.9","786.9"],["20/01/2022","0.23","788.7","53454","806","748.8","786.9","788.7"],["23/01/2022","-3.06","764.6","47386","804.6","750","804.6","764.6"],["24/01/2022","0.07","765.1","56577","788.6","736.1","787.9","765.1"],["25/01/2022","2.09","781.1","4108","784.6","765.1","765.1","781.1"],["26/01/2022","-0.18","779.7","130960","800","779.7","781.1","779.7"],["27/01/2022","-0.32","777.2","11814","780","741","779.7","777.2"],["30/01/2022","-0.5","773.3","33229","778","759","759","773.3"],["31/01/2022","-0.5","769.4","12195","770","759.2","773.3","769.4"],["01/02/2022","0.77","775.3","52007","777.5","770","769.4","775.3"],["02/02/2022","3.33","801.1","31305","806","780","780","801.1"],["03/02/2022","6.28","851.4","299918","888","824.4","801.1","851.4"],["06/02/2022","2.14","869.6","70164","886.9","850.2","851.4","869.6"],["07/02/2022","-3.2","841.8","58904","890","830","890","841.8"],["08/02/2022","0.97","850","17459","850","850","850","850"],["09/02/2022","0.75","856.4","12067","876.2","830","850","856.4"],["10/02/2022","-0.49","852.2","2932","852.2","852.2","856.4","852.2"],["13/02/2022","-4.83","811","48483","852.2","781.1","852.2","811"],["14/02/2022","6.79","866.1","94586","871","802","830","866.1"],["15/02/2022","-2.36","845.7","5692","860","825.1","866.1","845.7"],["16/02/2022","0.89","853.2","60077","870","840","845.7","853.2"],["17/02/2022","1.11","862.7","31326","880","852","853.2","862.7"],["20/02/2022","2.17","881.4","109954","885","850","850","881.4"],["21/02/2022","-0.74","874.9","159966","881.4","870","881.4","874.9"],["22/02/2022","-0.11","873.9","115687","874.9","850.4","874.9","873.9"],["23/02/2022","-1.12","864.1","41119","873.9","852.7","852.7","864.1"],["24/02/2022","-3.01","838.1","10896","862","812.2","862","838.1"],["27/02/2022","1.5","850.7","34267","854.9","838.1","850","850.7"],["28/02/2022","-1.95","834.1","1446","826","826","850.7","834.1"],["01/03/2022","2.96","858.8","14049","860","854.5","854.5","858.8"],["02/03/2022","-0.76","852.3","9265","858.8","850","858.8","852.3"],["03/03/2022","-0.01","852.2","28463","852.2","852.2","852.3","852.2"],["06/03/2022","0.33","855","9405","860","850","852.2","855"],["07/03/2022","-1.94","838.4","34105","865","814.7","855","838.4"],["08/03/2022","2.21","856.9","16427","862","833.7","838.4","856.9"],["09/03/2022","2.23","876","12501","888","873.8","856.9","876"],["10/03/2022","-0.06","875.5","26343","876","867.3","876","875.5"],["13/03/2022","-2.78","851.2","19536","860.3","840","875.5","851.2"],["14/03/2022","-0.27","848.9","97","806.1","806.1","851.2","848.9"],["15/03/2022","-5.01","806.4","28602","850.2","780.6","828.3","806.4"],["16/03/2022","-0.79","800","15696","800","800","806.4","800"],["20/03/2022","2.11","816.9","6601","818.9","800","800","816.9"],["21/03/2022","-1.16","807.4","24917","830","797.1","816.9","807.4"],["22/03/2022","-1.04","799","15980","812","797","807.4","799"],["23/03/2022","1","807","37984","829.8","780","799","807"],["24/03/2022","-0.16","805.7","27410","806","788","807","805.7"],["27/03/2022","0.06","806.2","1218","806.5","806.5","805.7","806.2"],["28/03/2022","-0.77","800","13944","800","800","806.2","800"],["29/03/2022","-1.19","790.5","15153","795","780","800","790.5"],["30/03/2022","-0.62","785.6","6238","790.5","772","790.5","785.6"],["31/03/2022","0.14","786.7","11934","787.2","785.6","785.6","786.7"],["03/04/2022","5.83","832.6","43186","848","799.7","786.7","832.6"],["04/04/2022","4.36","868.9","334779","874","832.6","832.6","868.9"],["05/04/2022","-2.19","849.9","325251","870","840","868.9","849.9"],["06/04/2022","1.72","864.5","65357","865","835","849.9","864.5"],["07/04/2022","-1.3","853.3","18765","865","842","864.5","853.3"],["10/04/2022","-0.5","849","17065","854","830.1","853.3","849"],["11/04/2022","0.12","850","12988","850","849","849","850"],["12/04/2022","-1.18","840","29207","840","840","850","840"],["13/04/2022","-4.64","801","389396","826.1","800","840","801"],["14/04/2022","5.99","849","311847","849","820","801","849"],["17/04/2022","11.26","944.6","424616","995.5","849","849","944.6"],["18/04/2022","6.08","1002","1663827","1029","960","960","1002"],["19/04/2022","-3.04","971.5","467697","1014","961","1010","971.5"],["20/04/2022","0.52","976.6","102868","990","975","971.5","976.6"],["24/04/2022","8.74","1062","530603","1100","950","952.9","1062"],["25/04/2022","-4.52","1014","769023","1090","999","1072","1014"],["26/04/2022","-3.63","977.2","116442","1018","951","1018","977.2"],["27/04/2022","-5.65","922","201767","977.2","922","977.2","922"],["28/04/2022","5.44","972.2","77780","974","943","922","972.2"],["01/05/2022","-1.66","956.1","56542","960","947.5","972.2","956.1"],["02/05/2022","-5.1","907.3","142161","949.9","885","956.1","907.3"],["03/05/2022","2.06","926","51841","926","919.7","926","926"],["08/05/2022","-2.19","905.7","75415","908","881","903.5","905.7"],["09/05/2022","-5.9","852.3","266566","905.7","835","905.7","852.3"],["10/05/2022","0.89","859.9","42450","892","851","852.3","859.9"],["11/05/2022","2.38","880.4","217105","915","872.9","880.8","880.4"],["12/05/2022","0.61","885.8","104698","906.8","829","880.4","885.8"],["15/05/2022","2.8","910.6","134506","920","890","906.8","910.6"],["16/05/2022","7.38","977.8","153748","980","910.6","910.6","977.8"],["17/05/2022","4.21","1019","243876","1030","989.9","990","1019"],["18/05/2022","-6.77","950","114788","1019","949.9","1019","950"],["19/05/2022","0.51","954.8","60777","960.5","932","950","954.8"],["22/05/2022","2.81","981.6","37340","990","948.1","972.9","981.6"],["23/05/2022","2.08","1002","83269","1011","981.6","981.6","1002"],["24/05/2022","-1.26","989.4","45231","1010","965","1002","989.4"],["25/05/2022","0.88","998.1","6059","1000","989.4","989.4","998.1"],["26/05/2022","-0.39","994.2","23235","1000","960","998.1","994.2"],["29/05/2022","0.16","995.8","48536","1000","990","994.2","995.8"],["30/05/2022","-1.04","985.4","30369","1000","964.1","995.8","985.4"],["31/05/2022","2.6","1011","269603","1011","956.4","999","1011"],["01/06/2022","1.48","1026","112425","1050","1011","1011","1026"],["02/06/2022","-0.68","1019","24291","1034","1000","1026","1019"],["06/06/2022","0","1019","130051","1030","949","1000","1019"],["07/06/2022","-0.1","1018","1303","1023","1011","1019","1018"],["08/06/2022","-2.39","993.7","26869","1018","950.9","1018","993.7"],["09/06/2022","-2.91","964.8","37175","996","949.1","993.7","964.8"],["12/06/2022","-2.63","939.4","16129","941.2","920.1","964.8","939.4"],["13/06/2022","-1.78","922.7","24037","961","900","961","922.7"],["14/06/2022","0.73","929.4","5818","945.2","905","945.2","929.4"],["15/06/2022","1.76","945.8","19163","966","942.4","952","945.8"],["16/06/2022","1.61","961","4632","966","940.1","945.8","961"],["19/06/2022","0.54","966.2","35438","969.9","942.5","961","966.2"],["20/06/2022","-0.14","964.8","113","966.2","937.2","966.2","964.8"],["21/06/2022","-2.15","944.1","74452","970","941.3","964.8","944.1"],["22/06/2022","-0.42","940.1","77016","967.1","940","967.1","940.1"],["23/06/2022","-4.27","900","216122","940","895","940.1","900"],["26/06/2022","3.9","935.1","21105","952.7","910","900","935.1"],["27/06/2022","-0.87","927","36004","935.1","912","935.1","927"],["28/06/2022","-0.06","926.4","73","911","911","927","926.4"],["29/06/2022","-2.83","900.2","28878","926.4","875.8","926.4","900.2"],["30/06/2022","-1.66","885.3","64483","900.2","869","900.2","885.3"],["03/07/2022","-1.39","873","6407","885.3","863.8","885.3","873"],["04/07/2022","2.67","896.3","19361","916","886","894.2","896.3"],["05/07/2022","-3.09","868.6","24651","875","840.9","896.3","868.6"],["06/07/2022","2.42","889.6","3914","890","889.6","889.6","889.6"],["07/07/2022","0.29","892.2","49367","912","885","889.6","892.2"],["10/07/2022","10.05","981.9","265955","981.9","892.2","892.2","981.9"],["11/07/2022","-5.42","928.7","102377","981.9","913","981.9","928.7"],["12/07/2022","0.71","935.3","38324","950","920","928.7","935.3"],["13/07/2022","1.67","950.9","14473","960","939","947","950.9"],["14/07/2022","-2.54","926.7","233268","950","884","950.9","926.7"],["17/07/2022","5.61","978.7","70865","983.9","949.3","949.3","978.7"],["18/07/2022","-6.41","916","190804","1002","913.1","978.7","916"],["19/07/2022","1.6","930.7","10871","955.1","916","916","930.7"],["20/07/2022","-1.16","919.9","145952","948.4","910","930.7","919.9"],["21/07/2022","0","919.9","7267","919.9","919.9","919.9","919.9"],["24/07/2022","-0.39","916.3","27470","919","895.7","919.9","916.3"],["25/07/2022","-0.8","909","20916","916.3","895","916.3","909"],["26/07/2022","-1.02","899.7","4256","909","896","909","899.7"],["27/07/2022","-0.52","895","35282","899.7","895","895","895"],["28/07/2022","1.15","905.3","1232","916.7","891.9","895","905.3"],["31/07/2022","0","905.3","5033","905.3","905.3","905.3","905.3"],["01/08/2022","1.07","915","37984","916.7","915","905.3","915"],["02/08/2022","-1.55","900.8","41645","916.7","890","915","900.8"],["03/08/2022","0.89","908.8","103715","910","900","900.8","908.8"],["04/08/2022","-0.94","900.3","63781","910.1","890","908.8","900.3"],["08/08/2022","0.17","901.8","6890","907.3","899","900.3","901.8"],["09/08/2022","-0.23","899.7","3806","899.7","899.7","901.8","899.7"],["10/08/2022","-0.23","897.6","21103","899.7","880","899.7","897.6"],["11/08/2022","-0.02","897.4","51999","910","888.5","897.6","897.4"],["14/08/2022","1.84","913.9","5236","916","893.8","897.4","913.9"],["15/08/2022","-0.77","906.9","624","892","892","913.9","906.9"],["16/08/2022","-0.51","902.3","50446","911","895.4","906.9","902.3"],["17/08/2022","-0.27","899.9","129572","902.3","896","902.3","899.9"],["18/08/2022","0.12","901","138378","920.6","856.6","899.9","901"],["21/08/2022","0","901","243","901","901","901","901"],["22/08/2022","-5.44","852","198018","927.5","830.3","901","852"],["23/08/2022","3.87","885","3664","885","885","885","885"],["24/08/2022","2.07","903.3","1989770","939","880","885","903.3"],["25/08/2022","2.6","926.8","224288","940","911","903.3","926.8"],["28/08/2022","0.32","929.8","18168","948.2","910.1","926.8","929.8"],["29/08/2022","-2.59","905.7","31040","932.2","900","929.8","905.7"],["30/08/2022","-0.77","898.7","166591","924","878","905.7","898.7"],["31/08/2022","-2.23","878.7","255728","900","855.7","898.7","878.7"],["01/09/2022","1.86","895","14955","900","880","878.7","895"],["04/09/2022","0.01","895.1","48621","904","890","895","895.1"],["05/09/2022","-0.29","892.5","14647","895.1","866.9","895.1","892.5"],["06/09/2022","-3.55","860.8","39124","903.6","860","870.8","860.8"],["07/09/2022","2.21","879.8","64149","880","860.1","860.8","879.8"],["08/09/2022","0.06","880.3","30072","900","880","879.8","880.3"],["11/09/2022","-0.56","875.4","19162","902.9","860","901.7","875.4"],["12/09/2022","1.84","891.5","27004","903.1","880.1","875.4","891.5"],["13/09/2022","1.49","904.8","18422","905","890","891.5","904.8"],["14/09/2022","-0.56","899.7","25355","910","886","904.8","899.7"],["15/09/2022","2.59","923","862502","933.7","900","899.7","923"],["18/09/2022","-0.41","919.2","56122","923","911.9","923","919.2"],["19/09/2022","-0.23","917.1","41170","930.1","904.5","919.2","917.1"],["20/09/2022","2.32","938.4","3134","939","917.1","917.1","938.4"],["21/09/2022","4.99","985.2","289045","999","945","938.4","985.2"],["22/09/2022","-2.07","964.8","49294","980","950","980","964.8"],["28/09/2022","-2.06","944.9","60239","962","916.7","962","944.9"],["29/09/2022","-1.28","932.8","4795","944.9","888.3","944.9","932.8"],["02/10/2022","-4.88","887.3","83296","953.5","875","910.1","887.3"],["03/10/2022","-0.17","885.8","35635","900","865.8","887.3","885.8"],["06/10/2022","0.4","889.3","62257","900","864.3","885.8","889.3"],["12/10/2022","1.01","898.3","17965","900.9","890","889.3","898.3"],["13/10/2022","-0.69","892.1","24659","934.2","885","898.3","892.1"],["18/10/2022","4.11","928.8","2610","932.2","901.1","892.1","928.8"],["19/10/2022","0.71","935.4","13170","949","929","928.8","935.4"],["20/10/2022","-5.51","883.9","31883","921.8","858.7","935.4","883.9"],["23/10/2022","2.4","905.1","2272","911.7","905","883.9","905.1"],["24/10/2022","0.65","911","5594","911.7","888.9","906.9","911"],["25/10/2022","0","911","36","911","911","911","911"],["26/10/2022","0.29","913.6","27171","920","890","911","913.6"],["27/10/2022","0","913.6","155","913.6","913.6","913.6","913.6"],["30/10/2022","-1.49","900","3753","900","900","913.6","900"],["31/10/2022","-2.31","879.2","7095","879.2","879.2","900","879.2"],["02/11/2022","0","879.2","79","879.2","879.2","879.2","879.2"],["03/11/2022","-2.72","855.3","38230","875.7","840","879.2","855.3"],["06/11/2022","-1.26","844.5","108302","876","835","855.3","844.5"],["07/11/2022","0.78","851.1","48304","865.7","840","848.9","851.1"],["08/11/2022","-0.01","851","195931","851.5","851","851.1","851"],["09/11/2022","-5.89","800.9","176662","858.7","800","851","800.9"],["10/11/2022","1.02","809.1","26102","823","792","800.9","809.1"],["13/11/2022","2.42","828.7","19756","844.2","828.6","809.1","828.7"],["14/11/2022","-0.66","823.2","16349","830","792.8","828.7","823.2"],["15/11/2022","1.48","835.4","8438","862.8","825","825","835.4"],["16/11/2022","2.43","855.7","4458","855.7","855","835.4","855.7"],["17/11/2022","1.53","868.8","12372","868.8","868.8","855.7","868.8"],["20/11/2022","2.29","888.7","19143","890","850","868.8","888.7"],["21/11/2022","-1.78","872.9","40571","896.3","831.2","888.7","872.9"],["22/11/2022","0","872.9","454","872.9","872.9","872.9","872.9"],["23/11/2022","1.8","888.6","4923","894.2","841.3","872.9","888.6"],["24/11/2022","-3.52","857.3","19546","888.6","839.4","888.6","857.3"],["27/11/2022","-0.29","854.8","7112","857.3","845.1","857.3","854.8"],["28/11/2022","-0.87","847.4","19041","852.9","835.1","854.8","847.4"],["29/11/2022","0.14","848.6","22700","867.9","846.7","847.4","848.6"],["30/11/2022","0.77","855.1","6866","869","848.6","848.6","855.1"],["01/12/2022","1.15","864.9","51250","880","839.1","855.1","864.9"],["04/12/2022","-1.4","852.8","20340","865","843.9","865","852.8"],["05/12/2022","-0.69","846.9","42077","873.6","829.2","873.6","846.9"],["06/12/2022","-0.3","844.4","39954","850","833.2","844","844.4"],["07/12/2022","-0.11","843.5","775","844.4","842","844.4","843.5"],["08/12/2022","-4.43","806.1","39636","821.1","799.4","843.5","806.1"],["11/12/2022","-4.85","767","163522","806.1","740","806.1","767"],["12/12/2022","1.9","781.6","8535","790","764.6","767","781.6"],["13/12/2022","2.42","800.5","2730","800.5","800.5","781.6","800.5"],["14/12/2022","-0.32","797.9","322","786","786","800.5","797.9"],["15/12/2022","-0.03","797.7","22009","801","768.9","797.9","797.7"],["18/12/2022","-3.4","770.6","87255","798.6","760","781.7","770.6"],["19/12/2022","0.1","771.4","96170","800.9","760","770.6","771.4"],["20/12/2022","-0.19","769.9","7252","772.2","758.2","771.4","769.9"],["21/12/2022","-1.52","758.2","2585","758.8","758","769.9","758.2"],["22/12/2022","-3.32","733","522599","760","732","758.2","733"],["25/12/2022","0","733","318094","733","732.4","733","733"],["26/12/2022","0.38","735.8","307869","741.5","715.1","733","735.8"],["27/12/2022","-1.83","722.3","265731","735.8","720.1","735.8","722.3"],["28/12/2022","0.12","723.2","53811","724","723.1","722.3","723.2"],["29/12/2022","2.65","742.4","317170","769.3","723.2","723.2","742.4"],["01/01/2023","3.84","770.9","35377","777.7","759.9","760.5","770.9"],["02/01/2023","1.92","785.7","38779","789.4","780","770.9","785.7"],["03/01/2023","1.73","799.3","407587","810","778","785.7","799.3"],["04/01/2023","0.7","804.9","300201","835","799.3","799.3","804.9"],["05/01/2023","-0.42","801.5","47852","824.8","800","804.9","801.5"],["08/01/2023","0.91","808.8","22073","811.2","800.7","801.5","808.8"],["09/01/2023","-1.06","800.2","113390","818","790.8","808.8","800.2"],["10/01/2023","-0.11","799.3","151666","810","781.4","800.2","799.3"],["11/01/2023","2.58","819.9","9642","819.9","819.8","799.3","819.9"],["12/01/2023","0.54","824.3","3445","825","824","819.9","824.3"],["15/01/2023","0.16","825.6","26074","826.1","825","824.3","825.6"],["16/01/2023","1.79","840.4","11128","854.3","834.1","825.6","840.4"],["17/01/2023","1.02","849","3481","849.9","824.5","840.4","849"],["18/01/2023","0.68","854.8","34338","855","849","849","854.8"],["19/01/2023","0","854.8","932","854.8","854.8","854.8","854.8"],["22/01/2023","1.7","869.3","15803","875.6","854.8","854.8","869.3"],["23/01/2023","-0.02","869.1","8","804.4","804.4","869.3","869.1"],["24/01/2023","0","869.1","9","869.1","869.1","869.1","869.1"],["25/01/2023","0","869.1","1877","869.1","869.1","869.1","869.1"],["26/01/2023","0","869.1","78","869.1","869.1","869.1","869.1"],["29/01/2023","-4.1","833.5","9718","840","810","869.1","833.5"],["30/01/2023","0.47","837.4","103880","850","815","833.5","837.4"],["31/01/2023","-0.1","836.6","6994","853.6","833.4","837.4","836.6"],["01/02/2023","2.43","856.9","3076","857","856.9","836.6","856.9"],["02/02/2023","2.49","878.2","74767","887.4","867.9","856.9","878.2"],["05/02/2023","-0.88","870.5","904","860.6","860.6","878.2","870.5"],["06/02/2023","-2.26","850.8","19891","864.4","849.2","870.5","850.8"],["07/02/2023","-0.75","844.4","14026","851","836.3","850.8","844.4"],["08/02/2023","-1.69","830.1","7089","830.8","830","844.4","830.1"],["09/02/2023","-0.48","826.1","50370","831","826","830.1","826.1"],["12/02/2023","-2.07","809","51142","826","800","826.1","809"],["13/02/2023","2.18","826.6","6530","828.6","809","809","826.6"],["14/02/2023","-1.26","816.2","1215","810","810","826.6","816.2"],["15/02/2023","3.75","846.8","76937","876.8","816.2","816.2","846.8"],["16/02/2023","-1.06","837.8","1164","841.6","820.7","846.8","837.8"],["19/02/2023","-0.66","832.3","21173","840","820","837.8","832.3"],["20/02/2023","1.95","848.5","18141","850","828.8","832.3","848.5"],["21/02/2023","-3.3","820.5","5809","869.1","810.1","869.1","820.5"],["22/02/2023","-0.2","818.9","16846","820.8","800.1","820.5","818.9"],["23/02/2023","3.22","845.3","9958","848.3","827.6","848.3","845.3"],["26/02/2023","-3.9","812.3","31875","826.2","795","845.3","812.3"],["27/02/2023","-0.05","811.9","20078","830","791.6","812.3","811.9"],["28/02/2023","0","811.9","4287","811.9","811.9","811.9","811.9"],["01/03/2023","1.9","827.3","1557","832.5","832.5","811.9","827.3"],["02/03/2023","0.42","830.8","3174","847.5","827.3","827.3","830.8"],["05/03/2023","0","830.8","847","830.8","830.8","830.8","830.8"],["06/03/2023","0","830.8","2559","830.8","830.8","830.8","830.8"],["08/03/2023","-2.83","807.3","56350","819.2","806","830.8","807.3"],["09/03/2023","-2.09","790.4","44151","800.1","780","807.3","790.4"],["12/03/2023","1.08","798.9","7350","809.6","775","790.4","798.9"],["13/03/2023","1.76","813","16651","818.6","779.6","798.9","813"],["14/03/2023","0.75","819.1","16340","828","798","813","819.1"],["15/03/2023","-2.6","797.8","46801","819.1","778.6","819.1","797.8"],["16/03/2023","-1.39","786.7","8732","817.1","780","797.8","786.7"],["19/03/2023","0.66","791.9","14160","806","780.7","780.7","791.9"],["20/03/2023","2.24","809.6","2364","811.2","800.1","791.9","809.6"],["21/03/2023","0.43","813.1","28410","830","793.5","809.6","813.1"],["22/03/2023","0","813.1","187","813.1","813.1","813.1","813.1"],["23/03/2023","2.07","829.9","12681","830","813.1","813.1","829.9"],["26/03/2023","-1.07","821","393","785.5","785.5","829.9","821"],["27/03/2023","0.01","821.1","83608","830","821","821","821.1"],["28/03/2023","-2.58","799.9","89278","801.2","780.7","821.1","799.9"],["29/03/2023","-1.28","789.7","76951","819.4","750.6","799.9","789.7"],["30/03/2023","-2.76","767.9","113978","785.9","767.2","770.5","767.9"],["02/04/2023","0.87","774.6","7963","786.6","750.1","786.6","774.6"],["03/04/2023","-0.68","769.3","25426","793.4","760","774.6","769.3"],["04/04/2023","1.95","784.3","3278","786.8","780.5","769.3","784.3"],["09/04/2023","-0.66","779.1","50943","803.4","773.8","784.3","779.1"],["10/04/2023","0.98","786.7","1259","798","790.9","798","786.7"],["13/04/2023","0.38","789.7","11767","810.7","780","786.7","789.7"],["16/04/2023","0.19","791.2","18056","801.4","789.7","789.7","791.2"],["17/04/2023","-0.23","789.4","92777","812","773.9","791.2","789.4"],["18/04/2023","2.51","809.2","7323","809.9","798.3","789.4","809.2"],["19/04/2023","-1.75","795","2234","795","795","809.2","795"],["20/04/2023","-2.43","775.7","103770","796.5","773.8","795","775.7"],["23/04/2023","2.09","791.9","5908","798.1","788.7","775.7","791.9"],["24/04/2023","0.9","799","2117","800.4","776.4","791.9","799"],["27/04/2023","0.49","802.9","6062","807","792.4","807","802.9"],["30/04/2023","-0.85","796.1","304116","802.9","783.5","802.9","796.1"],["01/05/2023","0","796.1","274745","798.1","790","796.1","796.1"],["02/05/2023","0","796.1","589","796","796","796.1","796.1"],["03/05/2023","0.08","796.7","113326","800.4","796","796.1","796.7"],["04/05/2023","0.46","800.4","2881","800.4","800.4","796.7","800.4"],["07/05/2023","0.09","801.1","13514","811.8","781","781","801.1"],["08/05/2023","0.91","808.4","6492","823.7","801","801.1","808.4"],["09/05/2023","-0.92","801","24310","801.1","800.9","808.4","801"],["10/05/2023","0.01","801.1","1087538","827.1","799","801","801.1"],["11/05/2023","0.25","803.1","191698","833.6","800","801.1","803.1"],["14/05/2023","2.43","822.6","4993","822.6","822.6","822.6","822.6"],["15/05/2023","-0.38","819.5","17750","826","802.7","822.6","819.5"],["16/05/2023","1.83","834.5","18801","840.5","830","819.5","834.5"],["17/05/2023","3.31","862.1","190318","862.1","833.6","834.5","862.1"],["18/05/2023","7.61","927.7","287992","944","818","862.1","927.7"],["21/05/2023","3.66","961.7","69757","970.1","927.7","927.7","961.7"],["22/05/2023","-1.73","945.1","72510","983.6","939.2","961.7","945.1"],["23/05/2023","-1.52","930.7","13058","966.9","904.1","945.1","930.7"],["24/05/2023","0.09","931.5","1435","932","932","932","931.5"],["28/05/2023","-0.17","929.9","201","912.9","912.9","931.5","929.9"],["29/05/2023","1.18","940.9","17379","950","939","939","940.9"],["30/05/2023","-1.4","927.7","55689","949.9","925","940.9","927.7"],["31/05/2023","0.03","928","165237","947.7","904","927.7","928"],["01/06/2023","-4.09","890","281676","920","848.7","928","890"],["04/06/2023","-0.04","889.6","381544","894","829.5","890","889.6"],["06/06/2023","0.56","894.2","301881","919","887.2","889.2","894.2"],["07/06/2023","3.37","924.3","86531","930","918","894.2","924.3"],["08/06/2023","1.06","934.1","131046","941.5","934","924.3","934.1"],["11/06/2023","2.77","960","121353","960","948.3","934.1","960"],["12/06/2023","0.43","964.1","11800","970.3","960","960","964.1"],["13/06/2023","2.56","988.8","62126","996","986.9","987.6","988.8"],["14/06/2023","1.54","1004","8748","1010","999","988.8","1004"],["15/06/2023","0.7","1011","39976","1019","999","1004","1011"],["18/06/2023","1.38","1025","32108","1030","1014","1011","1025"],["19/06/2023","1.76","1043","18592","1065","1025","1025","1043"],["20/06/2023","-0.86","1034","70036","1059","1020","1043","1034"],["21/06/2023","0.39","1038","13740","1047","1028","1034","1038"],["22/06/2023","0.29","1041","40990","1057","1038","1038","1041"],["25/06/2023","-0.1","1040","20752","1055","1021","1041","1040"],["26/06/2023","-4.63","991.8","58541","1057","970","1040","991.8"],["27/06/2023","1.84","1010","81533","1057","952.6","991.8","1010"],["28/06/2023","0.3","1013","47305","1048","975.1","1010","1013"],["02/07/2023","0.68","1034","60697","1056","1017","1027","1034"],["03/07/2023","3.19","1067","335496","1086","1010","1010","1067"],["04/07/2023","0.09","1068","273277","1090","1061","1067","1068"],["05/07/2023","0.19","1070","155676","1100","1068","1068","1070"],["06/07/2023","-0.28","1067","60495","1118","1050","1070","1067"],["09/07/2023","0.94","1077","30928","1093","1059","1067","1077"],["10/07/2023","0","1077","137317","1077","1041","1077","1077"],["11/07/2023","0.37","1081","10576","1087","1051","1051","1081"],["12/07/2023","-0.09","1080","185264","1080","1078","1081","1080"],["13/07/2023","-0.09","1079","53","1050","1050","1080","1079"],["16/07/2023","0.74","1087","23512","1087","1087","1087","1087"],["17/07/2023","-0.09","1086","50266","1098","1065","1087","1086"],["18/07/2023","0.09","1087","165","1098","1098","1086","1087"],["19/07/2023","-0.46","1082","25026","1090","1064","1087","1082"],["20/07/2023","-1.48","1066","14111","1088","1063","1082","1066"],["23/07/2023","-1.13","1054","67160","1064","1044","1066","1054"],["24/07/2023","2.09","1076","39675","1099","1056","1054","1076"],["25/07/2023","-2.6","1048","65937","1090","1030","1076","1048"],["26/07/2023","1.81","1067","46493","1075","1066","1048","1067"],["30/07/2023","-2.34","1042","112583","1062","1025","1025","1042"],["31/07/2023","2.4","1067","138956","1071","1035","1042","1067"],["01/08/2023","-0.28","1064","177845","1085","1059","1067","1064"],["02/08/2023","1.13","1076","1778","1082","1064","1064","1076"],["03/08/2023","1.67","1094","55619","1094","1094","1076","1094"],["06/08/2023","-1.28","1080","32364","1094","1069","1094","1080"],["07/08/2023","0","1080","288297","1099","1055","1055","1080"],["08/08/2023","1.76","1099","49934","1100","1083","1080","1099"],["09/08/2023","6.19","1167","249453","1178","1100","1099","1167"],["10/08/2023","0","1167","80337","1184","1156","1167","1167"],["13/08/2023","-1.71","1147","6056","1158","1132","1167","1147"],["14/08/2023","-1.74","1127","21345","1127","1127","1147","1127"],["15/08/2023","2.04","1150","5304","1155","1115","1127","1150"],["16/08/2023","1.22","1164","61487","1171","1150","1150","1164"],["17/08/2023","-0.17","1162","19785","1186","1160","1164","1162"],["20/08/2023","1.03","1174","3522","1175","1174","1175","1174"],["21/08/2023","1.19","1188","34199","1198","1174","1174","1188"],["22/08/2023","0","1188","345","1188","1188","1188","1188"],["23/08/2023","-0.17","1186","1185","1185","1185","1188","1186"],["24/08/2023","-3.29","1147","40658","1179","1127","1186","1147"],["27/08/2023","3.14","1183","53291","1185","1170","1170","1183"],["28/08/2023","2.54","1213","93434","1215","1161","1183","1213"],["29/08/2023","1.57","1232","97429","1242","1202","1242","1232"],["30/08/2023","0","1232","18687","1232","1220","1232","1232"],["31/08/2023","0.16","1234","84642","1249","1220","1232","1234"],["03/09/2023","2.35","1263","248840","1286","1252","1234","1263"],["04/09/2023","-0.71","1254","71633","1270","1252","1263","1254"],["05/09/2023","4.07","1305","780462","1350","1250","1254","1305"],["06/09/2023","-0.54","1298","19169","1305","1294","1305","1298"],["07/09/2023","-0.54","1291","83879","1300","1278","1298","1291"],["10/09/2023","1.39","1309","158127","1313","1290","1291","1309"],["11/09/2023","0","1239","855","1239","1239","1239","1239"],["12/09/2023","0.16","1241","33983","1248","1238","1239","1241"],["13/09/2023","0.32","1245","39574","1254","1220","1241","1245"],["14/09/2023","-0.72","1236","50142","1241","1235","1245","1236"],["18/09/2023","-0.16","1234","13722","1235","1208","1236","1234"],["19/09/2023","-2.43","1204","152912","1257","1199","1234","1204"],["20/09/2023","-2.24","1177","75878","1201","1170","1204","1177"],["21/09/2023","-1.78","1156","69434","1180","1150","1177","1156"],["26/09/2023","-1.9","1134","70362","1156","1104","1156","1134"],["27/09/2023","0.35","1138","68201","1168","1134","1156","1138"],["28/09/2023","0.18","1140","75512","1154","1113","1138","1140"],["01/10/2023","0.18","1142","37543","1154","1140","1140","1142"],["02/10/2023","-0.96","1131","41127","1150","1100","1142","1131"],["03/10/2023","-0.09","1130","62046","1130","1110","1131","1130"],["04/10/2023","-0.09","1129","1501","1129","1128","1130","1129"],["05/10/2023","0.89","1139","1079","1148","1148","1129","1139"],["08/10/2023","-7.11","1058","38565","1112","1000","1139","1058"],["09/10/2023","-2.74","1029","144668","1056","1000","1000","1029"],["10/10/2023","1.46","1044","54619","1062","1026","1029","1044"],["11/10/2023","0.1","1045","30000","1050","1028","1044","1045"],["12/10/2023","-6.36","978.5","111341","1045","961.2","1045","978.5"],["15/10/2023","-2.74","951.7","1449","947","947","978.5","951.7"],["16/10/2023","-1.31","939.2","121649","998","910.1","974.9","939.2"],["17/10/2023","0.82","946.9","40992","969.8","926.1","950","946.9"],["18/10/2023","0.58","952.4","18676","992.9","935","946.9","952.4"],["19/10/2023","1.65","968.1","16099","989","952.4","952.4","968.1"],["22/10/2023","-1.66","952","13585","967","924","968.1","952"],["23/10/2023","-2.77","925.6","9867","926.9","924","952","925.6"],["24/10/2023","0.02","925.8","25347","950","900","925.6","925.8"],["25/10/2023","-1.12","915.4","194","844.1","844.1","925.8","915.4"],["26/10/2023","-1.14","905","4371","905","905","915.4","905"],["29/10/2023","-2.91","878.7","17995","900","857.8","905","878.7"],["30/10/2023","-3.95","844","361529","878.7","802","878.7","844"],["31/10/2023","-2.62","821.9","30270","844","808","844","821.9"],["01/11/2023","0.85","828.9","699","842.2","842.2","821.9","828.9"],["02/11/2023","-3.02","803.9","62756","833.9","801","828.9","803.9"],["05/11/2023","4.6","840.9","62568","850","803.9","803.9","840.9"],["06/11/2023","-3.09","814.9","237558","861.4","781.1","861.4","814.9"],["07/11/2023","3.08","840","144581","840","805.1","814.9","840"],["08/11/2023","0.06","840.5","26317","854.2","840","840","840.5"],["09/11/2023","6.01","891","22552","902","861","840.5","891"],["12/11/2023","-0.12","889.9","57772","895","855","891","889.9"],["13/11/2023","-2.07","871.5","1095","889.9","855.1","889.9","871.5"],["14/11/2023","-0.13","870.4","4700","870.5","869.4","871.5","870.4"],["15/11/2023","0.54","875.1","25194","880","855.2","870.5","875.1"],["16/11/2023","0.19","876.8","7619","880","875.1","875.1","876.8"],["19/11/2023","-0.08","876.1","68","855.1","855.1","876.8","876.1"],["20/11/2023","-1.11","866.4","4765","884.9","855.1","876.1","866.4"],["21/11/2023","-0.01","866.3","8","843.5","843.5","866.4","866.3"],["22/11/2023","-2.65","843.3","262848","866.2","831","845.3","843.3"],["23/11/2023","-0.33","840.5","28569","843.3","839.9","843.3","840.5"],["26/11/2023","2.55","861.9","4577","869.3","861.7","840.5","861.9"],["27/11/2023","-3.48","831.9","209096","861.9","820","861.9","831.9"],["28/11/2023","0","831.9","92","831.9","831.9","831.9","831.9"],["29/11/2023","-0.85","824.8","116481","845.5","824","831.9","824.8"],["30/11/2023","-2.82","801.5","290480","836.1","790","835","801.5"],["03/12/2023","1.53","813.8","11312","832.5","801.6","801.5","813.8"],["04/12/2023","-0.04","813.5","130","809.7","809.7","813.8","813.5"],["05/12/2023","0.22","815.3","5805","815.3","813.5","813.5","815.3"],["06/12/2023","4.18","849.4","3746","852.1","848.5","815.3","849.4"],["07/12/2023","-3.86","816.6","116191","840","807.2","849.4","816.6"],["10/12/2023","2.27","835.1","18956","839.9","816.6","816.6","835.1"],["11/12/2023","0.2","836.8","80078","849","829","840","836.8"],["12/12/2023","1.36","848.2","13096","849","830.3","836.8","848.2"],["13/12/2023","-2.88","823.8","6459","848.7","821.4","848.2","823.8"],["14/12/2023","-0.04","823.5","403","822.2","822.2","823.8","823.5"],["17/12/2023","-0.16","822.2","8954","824","822","823.5","822.2"],["18/12/2023","3.31","849.4","154712","855","841","822.2","849.4"],["19/12/2023","2.7","872.3","64483","896.8","840","849.4","872.3"],["20/12/2023","4.53","911.8","57249","920","905","872.3","911.8"],["21/12/2023","0.82","919.3","15444","925","915.1","911.8","919.3"],["24/12/2023","-1.01","910","5533","910","910","919.3","910"],["25/12/2023","0","910","319","910","910","910","910"],["26/12/2023","-1.23","898.8","48448","900.6","890","910","898.8"],["27/12/2023","0.03","899.1","44531","903","896.9","898.8","899.1"],["28/12/2023","0","899.1","899","899.1","899.1","899.1","899.1"],["31/12/2023","0.51","903.7","101477","944.2","899.1","899.1","903.7"],["01/01/2024","1.99","921.7","20361","963.1","900","903.7","921.7"],["02/01/2024","3.52","954.1","4656","957.2","953.5","921.7","954.1"],["03/01/2024","0.29","956.9","1304","958.6","958.6","954.1","956.9"],["04/01/2024","0.86","965.1","34433","970","963.9","956.9","965.1"],["07/01/2024","0","965.1","1168","965.1","965.1","965.1","965.1"],["08/01/2024","-2.91","937","44702","941.8","921.2","965.1","937"],["09/01/2024","0","937","41734","937","937","937","937"],["10/01/2024","1.26","948.8","3976","963.2","937","937","948.8"],["11/01/2024","-0.82","941","46417","948.8","935","948.8","941"],["14/01/2024","0.18","942.7","13453","956.6","941","941","942.7"],["15/01/2024","1.84","960","26170","962.5","960","942.7","960"],["16/01/2024","0","960","115","960","960","960","960"],["17/01/2024","-1.09","949.5","716","930","930","960","949.5"],["18/01/2024","-2.11","929.5","64160","950.7","912","949.5","929.5"],["21/01/2024","-0.45","925.3","8060","934.1","908.2","929.5","925.3"],["22/01/2024","-0.08","924.6","21986","925","913.3","925.3","924.6"],["23/01/2024","-0.06","924","4879","924.4","901","924.6","924"],["24/01/2024","-1.48","910.3","747708","924","909.8","924","910.3"],["25/01/2024","-0.54","905.4","53973","910.3","900","910.3","905.4"],["28/01/2024","-1.38","892.9","817886","910","888","905.4","892.9"],["29/01/2024","0.85","900.5","153677","911.9","899.6","892.9","900.5"],["30/01/2024","0.51","905.1","32474","933","896.9","900.5","905.1"],["31/01/2024","0.6","910.5","6337","922.1","897.1","905.1","910.5"],["01/02/2024","-0.03","910.2","11605","912.3","910","910.5","910.2"],["04/02/2024","-0.36","906.9","14792","910.2","898","910.2","906.9"],["05/02/2024","3.12","935.2","3610","941.4","906.9","906.9","935.2"],["06/02/2024","-0.73","928.4","27712","948.9","901.2","935.2","928.4"],["07/02/2024","2.37","950.4","25860","959.9","930","928.4","950.4"],["08/02/2024","1.16","961.4","68722","975","944","950.4","961.4"],["11/02/2024","-2.91","933.4","19490","961.4","916.1","961.4","933.4"],["12/02/2024","0.05","933.9","16390","937.5","931.7","933.4","933.9"],["13/02/2024","-0.18","932.2","47461","964.5","920","933.9","932.2"],["14/02/2024","0.46","936.5","25191","971.9","934","932.2","936.5"],["15/02/2024","1.44","950","2432","950","949.9","936.5","950"],["18/02/2024","0.89","958.5","168563","960","940.2","950","958.5"],["19/02/2024","5.27","1009","92946","1025","959","958.5","1009"],["20/02/2024","2.87","1038","60380","1047","1030","1009","1038"],["21/02/2024","-0.29","1035","36176","1038","1033","1038","1035"],["22/02/2024","-0.48","1030","16105","1035","1004","1035","1030"],["25/02/2024","-0.49","1025","419365","1045","1021","1030","1025"],["26/02/2024","-0.2","1023","100506","1035","1023","1025","1023"],["28/02/2024","-1.08","1012","20091","1022","1001","1022","1012"],["29/02/2024","1.48","1027","190424","1032","1000","1012","1027"],["03/03/2024","0","1027","16212","1043","1016","1027","1027"],["04/03/2024","2.24","1050","33664","1050","1048","1027","1050"],["05/03/2024","0.19","1052","62360","1064","1050","1050","1052"],["06/03/2024","2.38","1077","72842","1080","1062","1062","1077"],["07/03/2024","-0.28","1074","9340","1089","1073","1077","1074"],["10/03/2024","-2.33","1049","11032","1050","1035","1074","1049"],["11/03/2024","-1.33","1035","4181","1035","1035","1049","1035"],["12/03/2024","-0.19","1033","100","1035","1000","1035","1033"],["13/03/2024","-2.03","1012","24493","1028","1009","1033","1012"],["14/03/2024","1.09","1023","26273","1028","1010","1012","1023"],["17/03/2024","-0.2","1021","28040","1050","1009","1023","1021"],["18/03/2024","4.41","1066","2483","1076","1052","1021","1066"],["19/03/2024","-0.56","1060","2639","1091","1038","1066","1060"],["20/03/2024","3.4","1096","3715","1100","1086","1060","1096"],["21/03/2024","-2.28","1071","49544","1096","1070","1096","1071"],["25/03/2024","-0.19","1069","11647","1071","1058","1071","1069"],["26/03/2024","-2.53","1042","10811","1062","1037","1069","1042"],["27/03/2024","0","1042","94","1042","1042","1042","1042"],["28/03/2024","-0.1","1041","15952","1048","1040","1042","1041"],["31/03/2024","0.96","1051","92089","1078","1041","1041","1051"],["01/04/2024","2.76","1080","27546","1091","1074","1051","1080"],["02/04/2024","0","1080","896","1080","1080","1080","1080"],["03/04/2024","-2.04","1058","14437","1080","1050","1080","1058"],["04/04/2024","-5.1","1004","197623","1031","999","1058","1004"],["07/04/2024","0.3","1007","2537","1017","1004","1004","1007"],["08/04/2024","3.57","1043","39250","1064","1020","1007","1043"],["09/04/2024","-2.11","1021","2225","1043","1020","1043","1021"],["10/04/2024","0.1","1022","4282","1022","1021","1021","1022"],["11/04/2024","0.59","1028","2046","1028","1022","1022","1028"],["14/04/2024","-2.79","999.3","76013","1021","999","1028","999.3"],["15/04/2024","0.67","1006","85227","1024","1000","999.3","1006"],["16/04/2024","0.1","1007","29365","1007","1006","1006","1007"],["17/04/2024","-1.49","992","72692","1007","990","1007","992"],["18/04/2024","-2.38","968.4","45260","991.7","960.2","992","968.4"],["21/04/2024","-0.22","966.3","199651","995.3","958","968.4","966.3"],["24/04/2024","0.72","973.3","27458","997.8","970","966.3","973.3"],["25/04/2024","-0.34","970","5306","970.2","965.2","973.3","970"],["30/04/2024","1.57","985.2","72385","994","970","970","985.2"],["01/05/2024","-0.5","980.3","12862","981.2","980","985.2","980.3"],["02/05/2024","0.83","988.4","67985","1020","977.8","980.3","988.4"],["05/05/2024","-0.01","988.3","27515","993.3","987","988.4","988.3"],["06/05/2024","0","988.3","138","988.3","988.3","988.3","988.3"],["07/05/2024","1.29","1001","56387","1005","996.1","988.3","1001"],["08/05/2024","0.4","1005","72432","1047","1002","1001","1005"],["09/05/2024","1.49","1020","13506","1037","1012","1005","1020"],["12/05/2024","-1.67","1003","86891","1020","1001","1020","1003"],["15/05/2024","0.8","1011","56303","1020","1003","1003","1011"],["16/05/2024","0.1","1012","49192","1035","1001","1035","1012"],["19/05/2024","-0.49","1007","14243","1012","1002","1012","1007"],["20/05/2024","-0.7","1000","65535","1001","999.8","1007","1000"],["21/05/2024","-1","990","72840","1015","988","1000","990"],["22/05/2024","-0.95","980.6","201021","982","980","990","980.6"],["23/05/2024","0","980.6","481","980.6","980.6","980.6","980.6"],["26/05/2024","4.53","1025","359343","1047","980","980.6","1025"],["27/05/2024","-1.27","1012","47175","1025","1003","1025","1012"],["28/05/2024","0.3","1015","30343","1016","985","1012","1015"],["29/05/2024","8.18","1098","127422","1124","1039","1039","1098"],["30/05/2024","0.36","1102","72490","1110","1090","1098","1102"],["02/06/2024","0.64","1109","28271","1110","1095","1102","1109"],["03/06/2024","1.44","1125","247674","1130","1102","1109","1125"],["04/06/2024","-0.8","1116","104604","1117","1113","1125","1116"],["05/06/2024","0","1116","36720","1125","1105","1116","1116"],["06/06/2024","-3.18","1004","2208","1062","970","1062","1004"],["09/06/2024","-0.1","1003","53025","1004","981.1","1004","1003"],["10/06/2024","1.69","1020","42679","1037","995","1003","1020"],["13/06/2024","-2.44","995.1","47594","1014","978.9","1020","995.1"],["16/06/2024","-0.51","990","7484","990","990","995.1","990"],["17/06/2024","-0.01","989.9","21560","990.8","988.8","990","989.9"],["18/06/2024","-2.49","965.3","22819","978.1","955.6","989.9","965.3"],["19/06/2024","0.8","973","3756","988.8","965","965.3","973"],["20/06/2024","0.01","973.1","2618","973.1","973","973","973.1"],["23/06/2024","-0.09","972.2","5862","973.1","965.4","973.1","972.2"],["24/06/2024","-0.11","971.1","329","972.2","966","972.2","971.1"],["25/06/2024","0.1","972.1","4335","974","970","970","972.1"],["26/06/2024","-2.47","948.1","40728","948.4","947.5","972.1","948.1"],["27/06/2024","0.01","948.2","48414","961.6","948.1","948.1","948.2"],["01/07/2024","0.49","962.1","8871","963","948.3","957.4","962.1"],["02/07/2024","-0.93","953.2","1492","950.2","950.2","962.1","953.2"],["03/07/2024","-0.27","950.6","1672","950.1","950.1","953.2","950.6"],["04/07/2024","0.16","952.1","115798","975.3","940","950.6","952.1"],["07/07/2024","0.93","961","63273","968.4","961","952.1","961"],["08/07/2024","1.7","977.3","467","1037","1037","961","977.3"],["09/07/2024","4.06","1017","18924","1021","1001","977.3","1017"],["10/07/2024","1.97","1037","4065","1037","1037","1017","1037"],["11/07/2024","0.77","1045","6753","1050","1030","1037","1045"],["14/07/2024","0","1045","52","1045","1045","1045","1045"],["15/07/2024","-2.58","1018","25546","1022","1010","1045","1018"],["16/07/2024","-0.1","1017","74030","1037","977.4","1018","1017"],["17/07/2024","0.1","1018","19085","1030","987.8","1017","1018"],["18/07/2024","0","1018","23434","1018","1018","1018","1018"],["21/07/2024","-0.29","1015","331","1018","1001","1018","1015"],["22/07/2024","-2.18","992.9","60849","1039","989.9","1015","992.9"],["23/07/2024","0.72","1000","1127","1032","993.1","992.9","1000"],["24/07/2024","2.1","1021","81700","1031","1014","1000","1021"],["25/07/2024","2.35","1045","88671","1087","1040","1021","1045"],["28/07/2024","-3.44","1009","6575","1021","990.1","1045","1009"],["29/07/2024","1.39","1023","10228","1033","1012","1009","1023"],["30/07/2024","-0.1","1022","19788","1023","1002","1023","1022"],["31/07/2024","-0.29","1019","280","1000","1000","1022","1019"],["01/08/2024","0.39","1023","12128","1025","1019","1019","1023"],["04/08/2024","0","1023","962","1023","1023","1023","1023"],["05/08/2024","-5.2","969.8","7923","971.7","961.1","1023","969.8"],["06/08/2024","2.35","992.6","23355","1016","969.8","969.8","992.6"],["07/08/2024","-0.07","991.9","505","1089","985.7","992.6","991.9"],["08/08/2024","2.53","1017","1855","1035","1016","991.9","1017"],["11/08/2024","1.08","1028","26411","1087","1017","1017","1028"],["12/08/2024","-0.49","1023","3459","1024","1023","1028","1023"],["14/08/2024","1.47","1038","32842","1049","1001","1023","1038"],["15/08/2024","0","1038","21","1038","1038","1038","1038"],["18/08/2024","1.06","1049","3190","1051","1031","1038","1049"],["19/08/2024","0.1","1050","14321","1050","1049","1049","1050"],["20/08/2024","1.24","1063","108804","1100","1032","1076","1063"],["21/08/2024","0.94","1073","25114","1074","1054","1063","1073"],["22/08/2024","-1.77","1054","55780","1075","1049","1073","1054"],["25/08/2024","2.85","1084","2893","1102","1069","1054","1084"],["26/08/2024","0.55","1090","13549","1090","1089","1084","1090"],["27/08/2024","0.92","1100","115676","1100","1099","1090","1100"],["28/08/2024","0","1100","8943","1100","1100","1100","1100"],["29/08/2024","0","1100","11242","1100","1100","1100","1100"],["01/09/2024","-0.55","1094","375","1100","1070","1100","1094"],["02/09/2024","6.4","1164","61308","1168","1100","1094","1164"],["03/09/2024","-0.86","1154","1717","1158","1150","1164","1154"],["04/09/2024","-3.12","1118","11003","1147","1099","1154","1118"],["05/09/2024","-2.5","1090","9846","1103","1085","1118","1090"],["10/09/2024","0.28","1056","216","1079","1079","1079","1056"],["11/09/2024","-1.04","1045","7046","1048","1044","1056","1045"],["12/09/2024","-0.1","1044","18892","1046","1021","1045","1044"],["15/09/2024","2.11","1066","3967","1068","1056","1044","1066"],["16/09/2024","0","1066","31","1046","1046","1066","1066"],["17/09/2024","-0.94","1056","13260","1056","1055","1066","1056"],["18/09/2024","0","1056","21","1034","1034","1056","1056"],["19/09/2024","1.8","1075","29073","1095","1032","1056","1075"],["22/09/2024","0.09","1076","120139","1099","1075","1075","1076"],["23/09/2024","2.42","1102","120715","1102","1095","1102","1102"],["24/09/2024","4.26","1149","57938","1150","1120","1102","1149"],["25/09/2024","-0.17","1147","14371","1147","1125","1149","1147"],["26/09/2024","-0.09","1146","31036","1146","1137","1147","1146"],["29/09/2024","-0.26","1143","44639","1150","1129","1146","1143"],["30/09/2024","0.87","1153","218672","1153","1143","1143","1153"],["01/10/2024","5.72","1219","191146","1221","1165","1153","1219"],["06/10/2024","2.95","1255","105228","1260","1219","1219","1255"],["07/10/2024","3.98","1305","627039","1316","1241","1255","1305"],["08/10/2024","1","1318","65990","1350","1305","1305","1318"],["09/10/2024","0.23","1321","57262","1340","1263","1318","1321"],["10/10/2024","-1.67","1299","75183","1321","1260","1321","1299"],["13/10/2024","1","1312","13687","1328","1299","1299","1312"],["14/10/2024","-3.58","1265","1025838","1301","1243","1312","1265"],["15/10/2024","1.03","1278","179568","1297","1266","1295","1278"],["20/10/2024","-1.49","1259","81481","1277","1234","1278","1259"],["21/10/2024","-0.24","1256","208863","1259","1250","1259","1256"],["22/10/2024","2.15","1283","24501","1290","1270","1270","1283"],["27/10/2024","0.86","1294","31924","1295","1289","1283","1294"],["28/10/2024","1.08","1308","121565","1309","1293","1294","1308"],["29/10/2024","1.07","1322","65698","1330","1316","1308","1322"],["30/10/2024","-0.08","1321","70064","1339","1318","1322","1321"],["31/10/2024","1.36","1339","128226","1350","1330","1321","1339"],["03/11/2024","-1.12","1324","27740","1352","1320","1339","1324"],["04/11/2024","2.49","1357","13057","1358","1357","1324","1357"],["05/11/2024","0.15","1359","21442","1366","1357","1357","1359"],["06/11/2024","0.07","1360","8568","1360","1360","1359","1360"],["07/11/2024","-2.28","1329","28728","1389","1320","1360","1329"],["10/11/2024","-0.3","1325","11724","1342","1311","1329","1325"],["11/11/2024","-0.75","1315","72922","1332","1308","1325","1315"],["12/11/2024","0","1315","176557","1326","1267","1315","1315"],["13/11/2024","0.38","1320","67357","1320","1315","1315","1320"],["14/11/2024","-0.23","1317","247","1300","1300","1320","1317"],["17/11/2024","-1.06","1303","29225","1319","1299","1317","1303"],["18/11/2024","0.61","1311","31920","1324","1303","1303","1311"],["19/11/2024","-0.23","1308","21617","1319","1307","1311","1308"],["20/11/2024","-0.69","1299","4443","1299","1299","1308","1299"],["21/11/2024","0.69","1308","92836","1325","1285","1299","1308"],["24/11/2024","0.23","1311","53804","1314","1308","1308","1311"],["25/11/2024","0","1311","88406","1323","1304","1311","1311"],["26/11/2024","0.38","1316","318465","1324","1310","1311","1316"],["27/11/2024","2.66","1351","286026","1380","1340","1348","1351"],["28/11/2024","-0.44","1345","79558","1375","1329","1351","1345"],["01/12/2024","2.6","1380","59175","1386","1345","1345","1380"],["02/12/2024","-2.17","1350","90516","1381","1350","1380","1350"],["03/12/2024","0.81","1361","202833","1402","1350","1350","1361"],["04/12/2024","-0.22","1358","308875","1380","1350","1361","1358"],["05/12/2024","3.31","1403","21808","1405","1372","1358","1403"],["08/12/2024","-0.36","1398","19800","1403","1398","1403","1398"],["09/12/2024","-3.29","1352","152887","1398","1350","1398","1352"],["10/12/2024","0.59","1360","18829","1361","1360","1352","1360"],["11/12/2024","0","1360","1374","1360","1360","1360","1360"],["12/12/2024","0","1360","1039798","1373","1359","1360","1360"],["15/12/2024","0.07","1361","104837","1395","1359","1360","1361"],["16/12/2024","-0.22","1358","101562","1384","1353","1361","1358"],["17/12/2024","-0.44","1352","6857","1364","1337","1358","1352"],["18/12/2024","0.44","1358","6941","1370","1352","1352","1358"],["19/12/2024","2.36","1390","34159","1390","1389","1358","1390"],["22/12/2024","0.36","1395","69965","1400","1390","1390","1395"],["23/12/2024","0.5","1402","98278","1405","1398","1395","1402"],["24/12/2024","0","1402","12197","1402","1402","1402","1402"],["25/12/2024","0.14","1404","73025","1407","1404","1404","1404"],["26/12/2024","0.14","1406","32640","1415","1399","1404","1406"],["29/12/2024","0.21","1409","85243","1414","1406","1406","1409"],["30/12/2024","1.35","1428","365976","1440","1405","1409","1428"],["31/12/2024","3.22","1474","152253","1498","1442","1428","1474"],["01/01/2025","4.14","1535","125823","1561","1500","1474","1535"],["02/01/2025","5.21","1615","53426","1630","1552","1535","1615"],["05/01/2025","2.35","1653","119003","1670","1615","1615","1653"],["06/01/2025","0.3","1658","124438","1690","1650","1650","1658"],["07/01/2025","1.51","1683","118557","1698","1639","1698","1683"],["08/01/2025","-2.97","1633","29652","1645","1620","1683","1633"],["09/01/2025","0.55","1642","6223","1642","1642","1642","1642"],["12/01/2025","-0.43","1635","175887","1666","1630","1633","1635"],["13/01/2025","-0.31","1630","139934","1680","1627","1635","1630"],["14/01/2025","3.68","1690","387013","1720","1630","1630","1690"],["15/01/2025","0.71","1702","183061","1731","1700","1731","1702"],["16/01/2025","-0.24","1698","327388","1743","1690","1743","1698"],["19/01/2025","-0.24","1694","22524","1727","1690","1727","1694"],["20/01/2025","-1","1677","142069","1730","1650","1694","1677"],["21/01/2025","1.49","1702","66116","1717","1699","1717","1702"],["22/01/2025","-4.41","1627","129895","1702","1577","1702","1627"],["23/01/2025","-4.86","1548","195838","1589","1508","1588","1548"],["26/01/2025","2.58","1588","4669","1588","1586","1586","1588"],["27/01/2025","-3.02","1540","39009","1624","1515","1624","1540"],["28/01/2025","-1.04","1524","20860","1555","1505","1555","1524"],["29/01/2025","2.03","1555","36996","1599","1524","1524","1555"],["30/01/2025","0.39","1561","70576","1588","1550","1555","1561"],["02/02/2025","1.15","1579","14289","1600","1577","1561","1579"],["03/02/2025","-1.01","1563","20915","1579","1547","1579","1563"],["04/02/2025","0.77","1575","95171","1590","1552","1563","1575"],["05/02/2025","1.21","1594","89159","1649","1575","1575","1594"],["06/02/2025","3.39","1648","72978","1650","1633","1633","1648"],["09/02/2025","-1.7","1620","15021","1648","1592","1648","1620"],["10/02/2025","1.73","1648","34930","1650","1620","1648","1648"],["11/02/2025","1.94","1680","69505","1765","1619","1648","1680"],["12/02/2025","0.6","1690","59613","1709","1653","1680","1690"],["13/02/2025","1.6","1717","8927","1734","1631","1690","1717"],["16/02/2025","0","1717","12533","1717","1716","1717","1717"],["17/02/2025","-0.99","1700","21232","1718","1655","1717","1700"],["18/02/2025","1.65","1728","42832","1734","1694","1700","1728"],["19/02/2025","-0.93","1712","4161","1728","1710","1728","1712"],["20/02/2025","-0.88","1697","63301","1715","1681","1712","1697"],["23/02/2025","0","1697","2681","1697","1697","1697","1697"],["24/02/2025","-0.06","1696","55394","1697","1683","1697","1696"],["25/02/2025","-0.88","1681","58976","1696","1680","1696","1681"],["26/02/2025","1.01","1698","55690","1711","1642","1681","1698"],["27/02/2025","0","1698","1375","1698","1698","1698","1698"],["02/03/2025","-5.06","1612","6837","1698","1601","1698","1612"],["03/03/2025","2.54","1653","94232","1667","1620","1612","1653"],["04/03/2025","0","1653","182","1653","1653","1653","1653"],["05/03/2025","-1.57","1627","18855","1629","1625","1653","1627"],["06/03/2025","-0.86","1613","7614","1624","1602","1627","1613"],["09/03/2025","-0.19","1610","17882","1625","1590","1600","1610"],["10/03/2025","1.37","1632","68917","1685","1610","1610","1632"],["11/03/2025","-0.49","1624","75012","1642","1622","1632","1624"],["12/03/2025","3.63","1683","17755","1689","1665","1624","1683"],["13/03/2025","0.24","1687","40754","1687","1680","1683","1687"],["17/03/2025","0.12","1690","199882","1690","1687","1688","1690"],["18/03/2025","-3.31","1634","40117","1656","1551","1690","1634"],["19/03/2025","-0.8","1621","8688","1634","1620","1634","1621"],["20/03/2025","3.64","1680","18326","1690","1621","1621","1680"],["23/03/2025","-3.63","1619","72004","1631","1601","1680","1619"],["24/03/2025","-2.22","1583","25629","1627","1550","1619","1583"],["25/03/2025","1.83","1612","10045","1627","1603","1583","1612"],["26/03/2025","0","1612","838","1612","1612","1612","1612"],["30/03/2025","2.52","1666","26569","1682","1603","1660","1666"],["31/03/2025","-0.6","1656","49132","1689","1623","1666","1656"],["01/04/2025","-2.9","1608","111087","1657","1599","1656","1608"],["02/04/2025","1.06","1625","76293","1653","1592","1608","1625"],["03/04/2025","-0.74","1613","186548","1660","1591","1625","1613"],["06/04/2025","-2.5","1484","65827","1537","1436","1522","1484"],["07/04/2025","-2.16","1452","13602","1484","1428","1484","1452"],["08/04/2025","2.89","1494","11263","1495","1458","1452","1494"],["09/04/2025","2.01","1524","19684","1533","1493","1494","1524"],["10/04/2025","5.31","1605","18068","1610","1524","1524","1605"],["14/04/2025","-0.12","1603","175344","1630","1600","1605","1603"],["15/04/2025","1.19","1622","103871","1626","1605","1605","1622"],["16/04/2025","-0.18","1619","52918","1650","1611","1622","1619"],["17/04/2025","-0.93","1604","61185","1641","1568","1619","1604"],["20/04/2025","-0.5","1596","60847","1606","1567","1604","1596"],["21/04/2025","0.25","1600","225540","1605","1576","1596","1600"],["22/04/2025","-0.13","1598","57413","1605","1585","1600","1598"],["23/04/2025","1.69","1625","94917","1632","1597","1598","1625"],["24/04/2025","0.12","1627","11506","1630","1621","1625","1627"],["27/04/2025","0.12","1629","30275","1634","1612","1627","1629"],["28/04/2025","0.37","1635","96663","1649","1610","1629","1635"],["29/04/2025","-1.1","1617","21071","1630","1590","1635","1617"],["04/05/2025","-1.05","1600","185469","1621","1600","1617","1600"],["05/05/2025","-0.19","1597","34871","1600","1586","1600","1597"],["06/05/2025","-2.69","1554","122953","1676","1526","1676","1554"],["07/05/2025","1.48","1577","171303","1613","1526","1554","1577"],["08/05/2025","1.01","1593","110923","1602","1585","1577","1593"],["11/05/2025","0.25","1597","260379","1601","1572","1597","1597"],["12/05/2025","0.06","1598","161298","1609","1575","1597","1598"],["13/05/2025","-0.56","1589","159507","1598","1580","1598","1589"],["14/05/2025","-0.63","1579","167282","1593","1571","1589","1579"],["15/05/2025","0.63","1589","152355","1605","1575","1579","1589"],["18/05/2025","-1.01","1573","82849","1610","1568","1589","1573"],["19/05/2025","-3.05","1525","89881","1629","1510","1573","1525"],["20/05/2025","6.89","1630","193424","1637","1525","1525","1630"],["21/05/2025","2.7","1674","253425","1678","1600","1630","1674"],["22/05/2025","0.18","1677","118901","1678","1665","1674","1677"],["25/05/2025","-1.25","1656","154701","1677","1642","1677","1656"],["26/05/2025","-0.3","1651","175671","1665","1649","1656","1651"],["27/05/2025","-0.06","1650","166261","1650","1600","1651","1650"],["28/05/2025","0.67","1661","32452","1663","1660","1650","1661"],["29/05/2025","-3.13","1609","26709","1657","1568","1661","1609"],["03/06/2025","-0.19","1606","29187","1609","1581","1609","1606"],["04/06/2025","-2.24","1570","118016","1603","1568","1606","1570"],["05/06/2025","-0.06","1569","57728","1610","1568","1570","1569"],["08/06/2025","1.02","1585","70197","1599","1543","1543","1585"],["09/06/2025","-1.58","1560","35456","1571","1559","1585","1560"],["10/06/2025","0.71","1571","20011","1657","1546","1560","1571"],["11/06/2025","0.57","1580","1300","1599","1560","1571","1580"],["12/06/2025","-3.16","1530","113188","1560","1443","1580","1530"],["15/06/2025","0.07","1531","38234","1599","1528","1530","1531"],["16/06/2025","-0.26","1527","32495","1531","1518","1531","1527"],["17/06/2025","-0.65","1517","58289","1527","1510","1527","1517"],["18/06/2025","0.07","1518","102356","1520","1505","1517","1518"],["19/06/2025","0","1518","147153","1537","1508","1518","1518"],["22/06/2025","0.13","1520","647831","1542","1510","1518","1520"],["23/06/2025","0.46","1527","64176","1570","1520","1520","1527"],["24/06/2025","2.16","1560","101646","1594","1527","1527","1560"],["25/06/2025","0.38","1566","50086","1575","1550","1560","1566"],["26/06/2025","2.81","1610","154615","1636","1566","1566","1610"],["29/06/2025","5.53","1699","123007","1720","1610","1610","1699"],["30/06/2025","1.77","1729","77619","1760","1719","1699","1729"],["01/07/2025","0.46","1737","139889","1762","1720","1729","1737"],["02/07/2025","-0.17","1734","119895","1757","1711","1737","1734"],["03/07/2025","-0.23","1730","89827","1745","1727","1734","1730"],["06/07/2025","-0.06","1729","27459","1730","1729","1730","1729"],["07/07/2025","-0.35","1723","17092","1730","1720","1729","1723"],["08/07/2025","0.52","1732","20250","1740","1719","1723","1732"],["09/07/2025","-1.21","1711","31012","1732","1701","1732","1711"],["10/07/2025","-0.7","1699","72380","1700","1697","1700","1699"],["13/07/2025","-0.82","1685","29695","1725","1685","1699","1685"],["14/07/2025","-0.71","1673","35094","1685","1660","1685","1673"],["15/07/2025","2.03","1707","76961","1709","1673","1673","1707"],["16/07/2025","0","1707","512","1707","1707","1707","1707"],["17/07/2025","-0.59","1697","35141","1709","1681","1700","1697"],["20/07/2025","-0.88","1682","58764","1697","1680","1697","1682"],["21/07/2025","-0.06","1681","143326","1686","1658","1682","1681"],["22/07/2025","-1.01","1664","141836","1681","1662","1681","1664"],["23/07/2025","-0.06","1663","105121","1689","1658","1664","1663"],["24/07/2025","-0.96","1647","35047","1663","1641","1663","1647"],["27/07/2025","-3.95","1582","144272","1629","1565","1647","1582"],["28/07/2025","0.76","1594","135703","1605","1591","1582","1594"],["29/07/2025","0.56","1603","17971","1618","1595","1595","1603"],["30/07/2025","1.06","1620","43581","1625","1603","1603","1620"],["31/07/2025","0.37","1626","38447","1642","1620","1620","1626"],["04/08/2025","-0.37","1620","43450","1638","1619","1626","1620"],["05/08/2025","0","1620","225344","1625","1620","1620","1620"],["06/08/2025","-2.22","1584","17681","1620","1511","1620","1584"],["07/08/2025","1.01","1600","25167","1601","1599","1584","1600"],["10/08/2025","0","1600","41480","1610","1580","1600","1600"],["11/08/2025","-1.25","1580","29372","1599","1575","1600","1580"],["12/08/2025","-1.14","1562","1825","1580","1550","1580","1562"],["13/08/2025","1.79","1590","4706","1594","1562","1562","1590"],["14/08/2025","-0.5","1582","76073","1594","1561","1590","1582"],["17/08/2025","0.06","1583","31441","1594","1582","1582","1583"],["18/08/2025","-2.02","1551","51753","1597","1550","1583","1551"],["19/08/2025","1.29","1571","17832","1593","1536","1551","1571"],["20/08/2025","0","1571","47758","1572","1570","1570","1571"],["21/08/2025","-0.57","1562","1716","1560","1560","1571","1562"],["24/08/2025","8.26","1691","397866","1700","1650","1699","1691"],["25/08/2025","-2.01","1657","9725","1691","1652","1691","1657"],["26/08/2025","-1.09","1639","36832","1652","1600","1657","1639"],["27/08/2025","-2.01","1606","29053","1700","1581","1639","1606"],["28/08/2025","2.12","1640","3642","1659","1633","1606","1640"],["31/08/2025","-0.12","1638","22277","1640","1630","1640","1638"],["01/09/2025","3.3","1692","270066","1725","1620","1638","1692"],["02/09/2025","-3.55","1632","457436","1712","1610","1692","1632"],["03/09/2025","-0.06","1631","215391","1650","1587","1650","1631"],["04/09/2025","-2.02","1598","50042","1631","1572","1631","1598"],["07/09/2025","-0.75","1586","212093","1620","1570","1598","1586"],["08/09/2025","-0.06","1585","47138","1586","1566","1586","1585"],["09/09/2025","-0.57","1576","112645","1585","1509","1585","1576"],["10/09/2025","-0.32","1571","115688","1576","1550","1576","1571"],["11/09/2025","-0.38","1565","236963","1600","1552","1571","1565"],["14/09/2025","-0.83","1552","56473","1565","1526","1565","1552"],["15/09/2025","-0.77","1540","137591","1604","1519","1560","1540"],["16/09/2025","2.01","1571","141773","1600","1542","1540","1571"],["17/09/2025","0.25","1575","26432","1591","1524","1571","1575"],["18/09/2025","0","1575","8631","1575","1575","1575","1575"],["21/09/2025","-1.08","1558","27544","1590","1553","1575","1558"],["25/09/2025","1.28","1578","24525","1583","1558","1558","1578"],["28/09/2025","0.51","1586","27829","1590","1578","1578","1586"],["29/09/2025","0.13","1588","15369","1590","1576","1586","1588"],["30/09/2025","1.13","1606","59090","1632","1589","1588","1606"],["05/10/2025","0.56","1615","35865","1620","1606","1606","1615"],["08/10/2025","-0.25","1611","10455","1633","1600","1615","1611"],["09/10/2025","-0.99","1595","34367","1612","1565","1611","1595"],["12/10/2025","-2.88","1549","47875","1600","1520","1520","1549"],["15/10/2025","1.42","1571","74690","1572","1549","1549","1571"],["16/10/2025","-0.32","1566","17023","1584","1565","1571","1566"],["19/10/2025","0.7","1577","35778","1600","1566","1566","1577"],["20/10/2025","-0.51","1569","50382","1579","1555","1577","1569"],["21/10/2025","-1.27","1549","66880","1555","1536","1569","1549"],["22/10/2025","0.32","1554","182717","1584","1549","1549","1554"],["23/10/2025","1.29","1574","2298","1574","1574","1554","1574"],["26/10/2025","1.08","1591","13282","1599","1552","1574","1591"],["27/10/2025","-2.7","1548","36519","1599","1544","1591","1548"],["28/10/2025","1.42","1570","48529","1584","1568","1548","1570"],["29/10/2025","1.72","1597","137438","1610","1590","1570","1597"],["30/10/2025","0.63","1607","120909","1619","1590","1597","1607"],["02/11/2025","1.43","1630","33700","1660","1607","1607","1630"],["03/11/2025","-0.8","1617","67816","1640","1600","1630","1617"],["04/11/2025","-4.27","1548","59498","1617","1521","1617","1548"],["05/11/2025","0","1548","712","1548","1548","1548","1548"],["06/11/2025","5.36","1631","58604","1645","1548","1548","1631"],["09/11/2025","-1.84","1601","20476","1603","1590","1631","1601"],["10/11/2025","0","1601","16939","1601","1601","1601","1601"],["11/11/2025","3.06","1650","181308","1650","1601","1601","1650"],["12/11/2025","0.61","1660","28528","1680","1651","1650","1660"],["13/11/2025","-0.24","1656","5281","1660","1620","1660","1656"],["16/11/2025","-0.42","1649","7668","1656","1620","1656","1649"],["17/11/2025","-1.15","1630","14035","1650","1615","1649","1630"],["18/11/2025","-1.04","1613","59231","1625","1605","1630","1613"],["19/11/2025","-1.61","1587","61331","1633","1552","1613","1587"],["20/11/2025","-1.39","1565","90110","1587","1556","1587","1565"],["23/11/2025","0","1565","6745","1579","1538","1565","1565"],["24/11/2025","0.7","1576","48348","1601","1559","1565","1576"],["25/11/2025","0","1576","173","1576","1576","1576","1576"],["26/11/2025","0.7","1587","18160","1599","1560","1576","1587"],["27/11/2025","0","1587","25733","1590","1540","1587","1587"],["30/11/2025","3.97","1650","260945","1650","1600","1600","1650"],["01/12/2025","-2.55","1608","37695","1630","1580","1650","1608"],["02/12/2025","1.99","1640","71499","1650","1595","1608","1640"],["03/12/2025","1.1","1658","75961","1670","1611","1640","1658"],["04/12/2025","2.23","1695","107598","1702","1661","1658","1695"],["07/12/2025","-0.47","1687","4588","1695","1665","1695","1687"],["08/12/2025","-1.48","1662","270578","1695","1629","1687","1662"],["09/12/2025","-0.72","1650","66647","1662","1550","1662","1650"],["10/12/2025","-0.12","1648","68172","1650","1620","1650","1648"],["11/12/2025","0","1648","62703","1648","1640","1648","1648"],["14/12/2025","-1.88","1617","3638","1648","1610","1648","1617"],["15/12/2025","3.96","1681","62624","1693","1647","1617","1681"],["16/12/2025","0.06","1682","3229","1688","1681","1681","1682"],["17/12/2025","-0.48","1674","53022","1682","1665","1682","1674"],["18/12/2025","0.9","1689","56228","1690","1689","1674","1689"],["21/12/2025","-0.41","1682","26362","1691","1669","1689","1682"],["22/12/2025","-0.65","1671","17329","1682","1668","1682","1671"],["23/12/2025","-0.66","1660","11056","1660","1660","1671","1660"],["24/12/2025","0.36","1666","86486","1675","1640","1660","1666"],["25/12/2025","0.54","1675","50712","1680","1655","1666","1675"],["28/12/2025","-0.18","1672","90127","1675","1670","1675","1672"],["29/12/2025","0.48","1680","148289","1694","1674","1680","1680"],["30/12/2025","0.36","1686","17378","1695","1680","1680","1686"],["31/12/2025","-0.36","1680","42076","1690","1671","1686","1680"],["01/01/2026","1.13","1699","56792","1700","1692","1680","1699"],["05/01/2026","3.47","1758","427863","1853","1696","1700","1758"],["06/01/2026","-0.4","1751","35534","1759","1734","1758","1751"],["07/01/2026","-2.74","1703","20021","1736","1700","1751","1703"],["08/01/2026","0.41","1710","77003","1726","1696","1703","1710"],["12/01/2026","-0.06","1754","151009","1756","1724","1755","1754"],["13/01/2026","-0.06","1753","118357","1790","1749","1754","1753"],["14/01/2026","2","1788","7311","1788","1785","1753","1788"],["15/01/2026","0.67","1800","109060","1801","1798","1798","1800"],["19/01/2026","2.41","1783","30016","1792","1742","1741","1783"],["20/01/2026","-2.64","1736","122242","1755","1684","1744","1736"],["21/01/2026","-2.48","1693","15490","1737","1682","1736","1693"],["22/01/2026","1.12","1712","27768","1721","1686","1693","1712"],["26/01/2026","0.71","1697","14099","1700","1682","1685","1697"],["27/01/2026","-0.71","1685","389486","1697","1680","1697","1685"],["28/01/2026","1.31","1707","27454","1708","1690","1685","1707"],["29/01/2026","-1.05","1689","114110","1708","1668","1707","1689"],["02/02/2026","-0.83","1675","109060","1675","1637","1689","1675"],["03/02/2026","3.1","1727","83235","1750","1649","1675","1727"],["04/02/2026","1.22","1748","23193","1759","1711","1727","1748"],["05/02/2026","-2.63","1702","69921","1749","1695","1748","1702"],["09/02/2026","0.76","1728","7950","1746","1715","1715","1728"],["10/02/2026","4.05","1798","33313","1812","1728","1728","1798"],["11/02/2026","0.44","1806","40349","1825","1775","1798","1806"],["12/02/2026","-2.21","1766","40609","1775","1736","1806","1766"],["16/02/2026","0.33","1807","121126","1809","1801","1801","1807"],["17/02/2026","0","1807","1717","1807","1807","1807","1807"],["18/02/2026","1.55","1835","60468","1850","1756","1807","1835"],["19/02/2026","-4.58","1751","2223","1835","1745","1835","1751"],["23/02/2026","1.46","1809","41684","1849","1799","1783","1809"],["24/02/2026","-1.38","1784","10435","1787","1751","1809","1784"],["25/02/2026","-0.22","1780","15149","1836","1753","1784","1780"],["26/02/2026","-2.81","1730","1471","1710","1710","1780","1730"],["02/03/2026","2.78","1814","59615","1823","1790","1765","1814"],["04/03/2026","2.81","1865","148464","1900","1850","1814","1865"],["05/03/2026","-0.64","1853","29044","1865","1850","1865","1853"],["09/03/2026","-4.01","1773","69562","1781","1725","1847","1773"],["10/03/2026","3.89","1842","554670","1925","1773","1773","1842"],["11/03/2026","-1.19","1820","62994","1842","1800","1842","1820"],["12/03/2026","-1.1","1800","196802","1820","1799","1820","1800"],["16/03/2026","-1.51","1762","206610","1844","1722","1790","1762"],["17/03/2026","-1.36","1738","15360","1783","1706","1762","1738"],["18/03/2026","-0.92","1722","350709","1752","1700","1738","1722"],["19/03/2026","-0.93","1706","34401","1722","1696","1722","1706"],["23/03/2026","-2.09","1595","161971","1597","1566","1629","1595"],["24/03/2026","-2.82","1550","69979","1563","1542","1595","1550"],["25/03/2026","0.97","1565","55752","1616","1549","1550","1565"],["26/03/2026","2.3","1601","35770","1610","1563","1565","1601"],["30/03/2026","9.1","1739","546258","1789","1711","1594","1739"],["31/03/2026","0.17","1742","81051","1772","1737","1739","1742"],["06/04/2026","5.35","1851","203960","1887","1765","1765","1851"],["09/04/2026","-2.05","1813","328465","1945","1800","1860","1813"],["13/04/2026","2.69","1907","479542","2000","1857","1857","1907"],["14/04/2026","5.82","2018","350704","2035","1907","1907","2018"],["15/04/2026","5.6","2131","375441","2200","2030","2030","2131"],["16/04/2026","6.06","2154","226794","2284","2034","2037","2154"],["20/04/2026","-2.98","2081","186991","2150","2050","2145","2081"],["23/04/2026","0","2081","167252","2101","2070","2081","2081"],["27/04/2026","-1.54","2105","82323","2150","2095","2138","2105"],["28/04/2026","-4.94","2001","134337","2105","1965","2105","2001"],["29/04/2026","0.25","2006","45299","2142","1921","2001","2006"],["30/04/2026","-0.2","2002","13995","2006","1999","2006","2002"],["04/05/2026","-1.06","2055","65477","2098","2026","2098","2055"],["05/05/2026","-2.73","1999","207120","2056","1950","2055","1999"],["06/05/2026","1.1","2021","123815","2049","1999","1999","2021"],["07/05/2026","-2.67","1967","56568","2033","1955","2021","1967"],["11/05/2026","-0.2","2025","208641","2032","2012","2029","2025"],["12/05/2026","0.79","2041","74900","2050","2039","2050","2041"],["13/05/2026","2.84","2099","23468","2222","2077","2077","2099"],["14/05/2026","-0.62","2086","43268","2099","2034","2099","2086"],["18/05/2026","-0.33","2118","43998","2125","2035","2125","2118"],["19/05/2026","-5.29","2006","68757","2138","1970","2118","2006"],["20/05/2026","-1.4","1978","122927","2116","1951","2116","1978"],["25/05/2026","0.4","1986","301538","2030","1977","1978","1986"],["26/05/2026","0.2","1990","403355","2026","1988","2026","1990"],["27/05/2026","-0.1","1988","131238","2040","1980","2040","1988"],["28/05/2026","-0.35","1981","75245","1993","1965","1988","1981"],["01/06/2026","-1.58","1936","316342","1995","1898","1967","1936"],["02/06/2026","1.55","1966","60596","2050","1954","2050","1966"],["03/06/2026","-1.07","1945","331613","2010","1839","1966","1945"],["04/06/2026","0.41","1953","21108","2050","1850","2050","1953"],["08/06/2026","-0.31","1910","17801","1970","1900","1970","1910"],["09/06/2026","-0.89","1893","60038","1970","1887","1970","1893"],["10/06/2026","-4.23","1813","53379","1903","1771","1800","1813"],["11/06/2026","0.77","1827","14577","1969","1731","1969","1827"],["15/06/2026","0.88","1828","62421","2036","1800","2036","1828"],["16/06/2026","1.48","1855","98698","2116","1828","2116","1855"],["17/06/2026","-1.08","1835","96769","1980","1821","1980","1835"],["18/06/2026","1.91","1870","20273","1877","1835","1835","1870"],["22/06/2026","-4.85","1787","37174","1812","1735","1878","1787"],["23/06/2026","-5.37","1691","419634","1880","1628","1880","1691"],["24/06/2026","-1.18","1671","90386","1800","1640","1800","1671"],["25/06/2026","0.78","1684","32600","1691","1671","1671","1684"],["29/06/2026","0.59","1703","141204","1704","1660","1693","1703"],["30/06/2026","1.41","1727","25340","1944","1703","1944","1727"],["01/07/2026","0.06","1728","78365","1728","1727","1727","1728"],["02/07/2026","0.52","1737","1013","1750","1728","1728","1737"],["06/07/2026","-2.59","1733","243934","1770","1729","1779","1733"],["07/07/2026","1.15","1753","44275","1771","1750","1733","1753"],["08/07/2026","-3.08","1699","21888","1753","1651","1753","1699"],["09/07/2026","-2.06","1664","180845","1742","1658","1699","1664"],["13/07/2026","5.21","1756","259500","1900","1720","1900","1756"],["14/07/2026","0.06","1757","129588","1780","1746","1756","1757"],["15/07/2026","1.88","1790","190784","1809","1752","1757","1790"],["16/07/2026","0.22","1794","11659","1820","1790","1790","1794"],["20/07/2026","-2.16","1765","148682","1804","1765","1804","1765"],["21/07/2026","0","1765","139724","1779","1765","1765","1765"],["22/07/2026","0","1765","399187","1768","1764","1765","1765"],["27/07/2026","-0.06","1767","205794","1770","1749","1768","1767"],["28/07/2026","0","1767","1202","1767","1767","1767","1767"],["29/07/2026","-1.02","1749","158182","1811","1749","1767","1749"],["30/07/2026","-3.2","1693","13100","1745","1658","1749","1693"],["03/08/2026","0.41","1700","86495","1700","1694","1693","1700"],["04/08/2026","1.53","1726","31085","1730","1716","1700","1726"],["05/08/2026","1.39","1750","114388","1758","1726","1726","1750"],["06/08/2026","-0.91","1734","44303","1814","1722","1750","1734"],["10/08/2026","-0.29","1735","46516","1765","1687","1740","1735"],["11/08/2026","0.81","1749","5718","1750","1735","1735","1749"],["12/08/2026","0","1749","52820","1749","1749","1749","1749"],["13/08/2026","1.43","1774","7396","1775","1749","1749","1774"],["17/08/2026","1.41","1799","8561","1839","1755","1839","1799"],["18/08/2026","-3.28","1740","308688","1840","1739","1840","1740"],["19/08/2026","0.46","1748","169410","1840","1742","1840","1748"],["20/08/2026","0","1748","105","1748","1748","1748","1748"],["24/08/2026","-0.06","1747","1939","1747","1747","1748","1747"],["25/08/2026","-1.14","1727","74804","1727","1670","1747","1727"],["26/08/2026","7.3","1853","22254","1911","1727","1727","1853"],["27/08/2026","0.38","1860","9820","1867","1859","1867","1860"],["31/08/2026","-2.04","1822","18600","1920","1799","1920","1822"],["01/09/2026","-3.95","1750","10203","1761","1692","1822","1750"],["02/09/2026","-0.57","1740","45486","1750","1710","1750","1740"]]
×
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
כנפיים
מספר נייר
543017
סימול
כנפים
ISIN
IL0005430173
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
