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
[["31/07/2016","0.11","1571.7326","31459","1771","1722","1749","1751"],["01/08/2016","0","1571.7326","64431","1807","1739","1807","1751"],["02/08/2016","-0.34","1566.3469","16766","1755","1730","1751","1745"],["03/08/2016","-0.52","1558.2683","178079","1759","1722","1745","1736"],["04/08/2016","0.58","1567.2445","155052","1778","1719","1738","1746"],["07/08/2016","0.52","1575.3231","660089","1767","1742","1746","1755"],["08/08/2016","-0.06","1574.4255","381829","1761","1735","1755","1754"],["09/08/2016","0.34","1579.8112","324888","1786","1752","1754","1760"],["10/08/2016","0.57","1588.7874","403999","1816","1747","1747","1770"],["11/08/2016","0.56","1597.7636","201405","1800","1775","1770","1780"],["15/08/2016","0.96","1613.0231","1128090","1832","1775","1775","1797"],["16/08/2016","-0.17","1610.3303","165020","1810","1790","1797","1794"],["17/08/2016","-0.61","1600.4565","54256","1813","1775","1794","1783"],["18/08/2016","1.01","1616.6136","566995","1813","1769","1783","1801"],["21/08/2016","0.72","1628.2827","265531","1832","1809","1801","1814"],["22/08/2016","-0.06","1627.3851","182602","1821","1799","1814","1813"],["23/08/2016","0.55","1636.3613","166769","1829","1814","1813","1823"],["24/08/2016","0.88","1650.7232","605680","1854","1823","1823","1839"],["25/08/2016","-0.71","1639.0541","68052","1839","1820","1839","1826"],["28/08/2016","-0.27","1634.566","189000","1829","1779","1826","1821"],["29/08/2016","0.49","1642.6446","39228","1835","1752","1752","1830"],["30/08/2016","1.31","1664.1875","372565","1939","1841","1859","1854"],["31/08/2016","-0.22","1660.597","397797","1870","1839","1870","1850"],["01/09/2016","0","1660.597","362897","1899","1840","1850","1850"],["04/09/2016","-0.54","1651.6208","75380","1850","1820","1850","1840"],["05/09/2016","1.41","1674.9589","341219","1925","1840","1840","1866"],["06/09/2016","-0.32","1669.5732","290769","1880","1844","1866","1860"],["07/09/2016","1.45","1693.8089","560780","1890","1858","1860","1887"],["08/09/2016","-0.32","1688.4232","464516","1903","1875","1885","1881"],["11/09/2016","-1.86","1657.0065","484486","1880","1844","1880","1846"],["12/09/2016","0.24","1661","516824","1670","1627","1670","1661"],["13/09/2016","1.08","1679","65730","1696","1651","1661","1679"],["14/09/2016","1.01","1696","254575","1718","1660","1660","1696"],["15/09/2016","-1","1679","170439","1702","1663","1663","1679"],["18/09/2016","0.18","1682","96195","1690","1662","1679","1682"],["19/09/2016","1.25","1703","201207","1703","1680","1682","1703"],["20/09/2016","-0.12","1701","191396","1727","1681","1703","1701"],["21/09/2016","-0.18","1698","39611","1710","1680","1701","1698"],["22/09/2016","1.77","1728","598856","1731","1697","1697","1728"],["25/09/2016","0.52","1737","147439","1778","1723","1728","1737"],["26/09/2016","-2.07","1701","579719","1729","1680","1737","1701"],["27/09/2016","0.88","1716","270472","1735","1681","1701","1716"],["28/09/2016","-0.82","1702","143006","1720","1692","1716","1702"],["29/09/2016","0.59","1712","43704","1724","1698","1702","1712"],["05/10/2016","0.76","1725","448577","1740","1708","1712","1725"],["06/10/2016","2.03","1760","257248","1771","1723","1723","1760"],["09/10/2016","0.74","1773","516547","1788","1758","1760","1773"],["10/10/2016","1.3","1796","471909","1809","1764","1773","1796"],["13/10/2016","-0.72","1783","143449","1820","1768","1796","1783"],["18/10/2016","1.35","1807","135040","1819","1795","1819","1807"],["19/10/2016","0.39","1814","132482","1837","1809","1807","1814"],["20/10/2016","-0.83","1799","82830","1811","1798","1814","1799"],["25/10/2016","1.17","1820","482161","1826","1777","1799","1820"],["26/10/2016","-0.11","1818","162450","1819","1794","1820","1818"],["27/10/2016","-0.28","1813","104215","1829","1798","1818","1813"],["30/10/2016","-0.5","1804","55611","1830","1790","1813","1804"],["31/10/2016","0.22","1808","77549","1825","1800","1804","1808"],["01/11/2016","-0.22","1804","233229","1819","1755","1808","1804"],["02/11/2016","-1.44","1778","129247","1809","1768","1804","1778"],["03/11/2016","1.01","1796","166216","1814","1762","1778","1796"],["06/11/2016","-0.89","1780","41285","1812","1765","1796","1780"],["07/11/2016","0.11","1782","97893","1799","1778","1780","1782"],["08/11/2016","-0.56","1772","61830","1782","1760","1782","1772"],["09/11/2016","-0.96","1755","188115","1790","1728","1772","1755"],["10/11/2016","0.85","1770","101561","1783","1762","1755","1770"],["13/11/2016","-0.79","1756","128453","1786","1755","1770","1756"],["14/11/2016","-0.46","1748","143765","1770","1738","1756","1748"],["15/11/2016","0.57","1758","64232","1772","1742","1748","1758"],["16/11/2016","-0.63","1747","174341","1761","1704","1758","1747"],["17/11/2016","-0.29","1742","119420","1755","1728","1747","1742"],["20/11/2016","0.17","1745","208311","1773","1742","1742","1745"],["21/11/2016","0.74","1758","111496","1780","1745","1745","1758"],["22/11/2016","0.11","1760","1284691","1790","1756","1758","1760"],["23/11/2016","-0.06","1759","423354","1778","1756","1760","1759"],["24/11/2016","-3.64","1695","645972","1751","1692","1759","1695"],["27/11/2016","0","1695","554352","1701","1695","1695","1695"],["28/11/2016","-1.53","1669","193371","1700","1668","1695","1669"],["29/11/2016","1.2","1689","126922","1697","1668","1668","1689"],["30/11/2016","0.83","1703","64640","1730","1689","1689","1703"],["01/12/2016","-0.53","1694","231334","1708","1687","1703","1694"],["04/12/2016","0.53","1703","98323","1710","1689","1694","1703"],["05/12/2016","0.47","1711","163537","1728","1685","1686","1711"],["06/12/2016","0.41","1718","209816","1798","1699","1711","1718"],["07/12/2016","0.76","1731","141776","1735","1701","1701","1731"],["08/12/2016","3.7","1795","356249","1805","1750","1731","1795"],["11/12/2016","0.33","1801","343095","1840","1720","1795","1801"],["12/12/2016","-0.11","1799","421271","1837","1781","1801","1799"],["13/12/2016","0.11","1801","304995","1852","1786","1799","1801"],["14/12/2016","0.39","1808","98444","1838","1802","1801","1808"],["15/12/2016","-1.44","1782","391753","1808","1770","1808","1782"],["18/12/2016","0.34","1788","1569034","1808","1725","1782","1788"],["19/12/2016","0.17","1791","474505","1792","1773","1788","1791"],["20/12/2016","0.34","1797","1609622","1803","1787","1791","1797"],["21/12/2016","0.11","1799","194943","1802","1797","1797","1799"],["22/12/2016","-1.61","1770","1339288","1802","1700","1799","1770"],["25/12/2016","-0.73","1757","86521","1762","1753","1770","1757"],["26/12/2016","0.63","1768","95483","1779","1670","1670","1768"],["27/12/2016","2.15","1806","356322","1817","1751","1768","1806"],["28/12/2016","0.33","1812","173515","1816","1799","1806","1812"],["29/12/2016","-1.32","1788","460344","1819","1788","1812","1788"],["01/01/2017","1.45","1814","65299","1821","1789","1788","1814"],["02/01/2017","1.54","1842","986460","1845","1814","1814","1842"],["03/01/2017","1.47","1869","809177","1900","1845","1842","1869"],["04/01/2017","1.71","1901","352814","1905","1876","1869","1901"],["05/01/2017","2.26","1944","520589","1956","1889","1901","1944"],["08/01/2017","-1.75","1910","441619","1963","1903","1963","1910"],["09/01/2017","-1.05","1890","132901","1911","1881","1910","1890"],["10/01/2017","0.37","1897","255695","1923","1889","1890","1897"],["11/01/2017","0.16","1900","233048","1907","1879","1897","1900"],["12/01/2017","0.47","1909","331827","1913","1880","1900","1909"],["15/01/2017","-0.16","1906","290511","1944","1899","1909","1906"],["16/01/2017","-2.05","1867","296372","1914","1845","1906","1867"],["17/01/2017","-2.36","1823","782475","1859","1785","1867","1823"],["18/01/2017","-1.81","1790","175552","1818","1786","1823","1790"],["19/01/2017","-1.06","1771","610088","1794","1743","1790","1771"],["22/01/2017","-0.73","1758","671959","1790","1750","1771","1758"],["23/01/2017","-1.25","1736","733766","1758","1716","1752","1736"],["24/01/2017","0.98","1753","524022","1786","1736","1736","1753"],["25/01/2017","0.11","1755","557445","1827","1718","1718","1755"],["26/01/2017","-0.68","1743","228370","1793","1730","1755","1743"],["29/01/2017","-0.63","1732","204988","1767","1725","1743","1732"],["30/01/2017","-0.75","1719","2403577","1728","1718","1732","1719"],["31/01/2017","-0.76","1706","279750","1725","1702","1719","1706"],["01/02/2017","0.18","1709","382276","1723","1696","1706","1709"],["02/02/2017","-1.11","1690","1753345","1705","1685","1709","1690"],["05/02/2017","2.07","1725","196460","1727","1698","1690","1725"],["06/02/2017","-0.99","1708","378276","1735","1704","1725","1708"],["07/02/2017","-0.06","1707","247706","1719","1694","1708","1707"],["08/02/2017","-0.35","1701","184622","1717","1701","1707","1701"],["09/02/2017","-1.47","1676","4454680","1704","1669","1701","1676"],["12/02/2017","0.48","1684","470090","1694","1668","1676","1684"],["13/02/2017","1.19","1704","521944","1716","1673","1684","1704"],["14/02/2017","1.53","1730","208857","1744","1700","1700","1730"],["15/02/2017","-1.27","1708","182010","1755","1705","1730","1708"],["16/02/2017","-0.41","1701","372851","1726","1700","1708","1701"],["19/02/2017","1.29","1723","255886","1729","1687","1701","1723"],["20/02/2017","0.52","1732","187633","1740","1711","1723","1732"],["21/02/2017","-0.69","1720","1258138","1729","1710","1732","1720"],["22/02/2017","-0.76","1707","151323","1740","1700","1720","1707"],["23/02/2017","0.12","1709","206137","1725","1707","1707","1709"],["26/02/2017","-0.06","1708","104667","1731","1704","1709","1708"],["27/02/2017","-0.35","1702","147543","1741","1691","1708","1702"],["28/02/2017","2.88","1751","470247","1777","1702","1702","1751"],["01/03/2017","1.31","1774","176017","1789","1749","1780","1774"],["02/03/2017","4.28","1850","2279550","1850","1765","1780","1850"],["05/03/2017","-0.86","1834","582012","1837","1812","1850","1834"],["06/03/2017","-1.58","1805","218337","1823","1777","1834","1805"],["07/03/2017","-1","1787","179411","1822","1777","1805","1787"],["08/03/2017","-0.95","1770","82606","1787","1768","1787","1770"],["09/03/2017","-0.68","1758","70375","1773","1723","1723","1758"],["13/03/2017","-0.8","1744","179234","1753","1711","1711","1744"],["14/03/2017","-0.57","1734","103669","1749","1722","1744","1734"],["15/03/2017","-0.29","1729","138299","1745","1723","1734","1729"],["16/03/2017","-0.23","1725","104516","1734","1721","1729","1725"],["19/03/2017","-0.29","1720","39364","1730","1703","1725","1720"],["20/03/2017","-0.41","1713","124015","1722","1701","1720","1713"],["21/03/2017","0.88","1728","84609","1733","1721","1713","1728"],["22/03/2017","-0.17","1725","115985","1730","1703","1703","1725"],["23/03/2017","0.46","1733","117741","1740","1722","1725","1733"],["26/03/2017","0.69","1745","141682","1757","1722","1722","1745"],["27/03/2017","-0.8","1731","257670","1740","1730","1745","1731"],["28/03/2017","-0.23","1727","224035","1771","1710","1758","1727"],["29/03/2017","0.41","1734","31722","1735","1727","1727","1734"],["30/03/2017","4.27","1808","141753","1848","1736","1734","1808"],["02/04/2017","0.66","1820","201411","1821","1810","1808","1820"],["03/04/2017","-1.54","1792","43161","1805","1777","1820","1792"],["04/04/2017","0.5","1801","46942","1802","1800","1792","1801"],["05/04/2017","1.5","1828","29711","1839","1819","1801","1828"],["06/04/2017","-1.75","1796","599660","1835","1775","1775","1796"],["09/04/2017","-0.17","1793","156667","1808","1791","1796","1793"],["12/04/2017","-0.11","1791","43223","1801","1782","1793","1791"],["13/04/2017","-1.51","1764","135955","1785","1762","1791","1764"],["18/04/2017","-0.51","1755","111263","1784","1741","1764","1755"],["19/04/2017","-0.06","1754","312001","1761","1744","1755","1754"],["20/04/2017","4.1","1826","586582","1850","1780","1780","1826"],["23/04/2017","-0.49","1817","161052","1861","1791","1791","1817"],["24/04/2017","2.15","1856","219656","1862","1828","1817","1856"],["25/04/2017","0","1856","224166","1859","1850","1856","1856"],["26/04/2017","0.59","1867","1111090","1873","1842","1856","1867"],["27/04/2017","1.39","1893","212370","1900","1800","1800","1893"],["30/04/2017","-0.53","1883","105908","1900","1864","1893","1883"],["03/05/2017","-1.12","1862","189021","1886","1859","1883","1862"],["04/05/2017","-0.7","1849","610314","1862","1832","1862","1849"],["07/05/2017","-1.84","1815","157746","1827","1805","1849","1815"],["08/05/2017","2.53","1861","61839","1900","1846","1815","1861"],["09/05/2017","3.22","1921","208314","1927","1884","1861","1921"],["10/05/2017","4.69","2011","1126172","2068","1950","1950","2011"],["11/05/2017","3.78","2087","1073877","2130","2011","2035","2087"],["14/05/2017","5.75","2207","2223897","2225","2150","2150","2207"],["15/05/2017","-1.04","2184","3217145","2287","2110","2240","2184"],["16/05/2017","-0.78","2167","882344","2184","2140","2184","2167"],["17/05/2017","-2.72","2108","732105","2166","2100","2140","2108"],["18/05/2017","-2.85","2048","1037654","2141","2010","2101","2048"],["21/05/2017","3.66","2123","503754","2138","2090","2048","2123"],["22/05/2017","0.33","2130","641531","2159","2123","2123","2130"],["23/05/2017","-3.57","2054","720617","2128","2025","2123","2054"],["24/05/2017","-0.34","2047","343375","2080","2024","2054","2047"],["25/05/2017","-2.34","1999","3301645","2047","1982","2047","1999"],["28/05/2017","-0.25","1994","316806","2017","1985","1999","1994"],["29/05/2017","-1.3","1968","379865","2012","1919","1994","1968"],["01/06/2017","-1.63","1936","2181839","1970","1936","1968","1936"],["04/06/2017","0.36","1943","404236","1984","1937","1970","1943"],["05/06/2017","-2.11","1902","343607","1965","1890","1943","1902"],["06/06/2017","-0.21","1898","792900","1927","1882","1890","1898"],["07/06/2017","-1.42","1871","425689","1910","1863","1910","1871"],["08/06/2017","-0.32","1865","269120","1873","1821","1821","1865"],["11/06/2017","-1.23","1842","249360","1851","1810","1865","1842"],["12/06/2017","-1.95","1806","503951","1841","1800","1842","1806"],["13/06/2017","3.38","1867","337782","1874","1803","1806","1867"],["14/06/2017","0.7","1880","239188","1890","1863","1867","1880"],["15/06/2017","-0.32","1874","48067","1890","1866","1880","1874"],["18/06/2017","-0.21","1870","57967","1884","1855","1874","1870"],["19/06/2017","4.06","1946","380398","1947","1914","1914","1946"],["20/06/2017","-0.57","1935","414705","1999","1925","1946","1935"],["21/06/2017","5.68","2045","1516091","2090","1981","1991","2045"],["22/06/2017","1.47","2075","835717","2097","2072","2084","2075"],["25/06/2017","3.13","2140","1421603","2149","2106","2138","2140"],["26/06/2017","-0.98","2119","1522953","2181","2077","2150","2119"],["27/06/2017","-0.05","2118","577979","2145","2113","2119","2118"],["28/06/2017","-2.64","2062","522459","2120","2048","2114","2062"],["29/06/2017","1.5","2093","636085","2114","2051","2066","2093"],["02/07/2017","-4.06","2008","793210","2093","1999","2093","2008"],["03/07/2017","-2.74","1953","931259","2000","1930","2008","1953"],["04/07/2017","1.95","1991","333488","2000","1954","1954","1991"],["05/07/2017","-0.8","1975","795919","2031","1961","1991","1975"],["06/07/2017","-0.81","1959","1436027","2001","1941","1970","1959"],["09/07/2017","1.28","1984","275767","1991","1959","1959","1984"],["10/07/2017","1.46","2013","354473","2018","1985","1984","2013"],["11/07/2017","0.4","2021","220332","2037","2001","2019","2021"],["12/07/2017","-2.38","1973","280733","2012","1970","2021","1973"],["13/07/2017","1.17","1996","298370","1999","1941","1973","1996"],["16/07/2017","-1.05","1975","112856","2004","1954","1986","1975"],["17/07/2017","0.2","1979","100243","2002","1954","1975","1979"],["18/07/2017","-0.45","1970","320496","2017","1949","1979","1970"],["19/07/2017","-1.52","1940","128968","1970","1927","1970","1940"],["20/07/2017","-2.58","1890","687463","1959","1880","1959","1890"],["23/07/2017","-1.9","1854","657254","1871","1841","1855","1854"],["24/07/2017","-0.76","1840","983730","1856","1835","1835","1840"],["25/07/2017","-0.65","1828","401351","1844","1810","1824","1828"],["26/07/2017","0.88","1844","172435","1900","1829","1828","1844"],["27/07/2017","-1.74","1812","422870","1846","1810","1844","1812"],["30/07/2017","0.11","1814","56217","1822","1806","1806","1814"],["31/07/2017","-0.17","1811","311178","1816","1810","1814","1811"],["02/08/2017","-2.93","1758","765441","1809","1755","1804","1758"],["03/08/2017","-1.93","1724","1012216","1761","1720","1758","1724"],["06/08/2017","-1.51","1698","250713","1720","1692","1704","1698"],["07/08/2017","-0.88","1683","299234","1698","1675","1698","1683"],["08/08/2017","-0.42","1676","351298","1688","1664","1676","1676"],["09/08/2017","0.66","1687","385456","1699","1636","1636","1687"],["10/08/2017","0.24","1691","173631","1700","1670","1687","1691"],["13/08/2017","0.83","1705","98015","1718","1642","1642","1705"],["14/08/2017","2.64","1750","578694","1752","1715","1705","1750"],["15/08/2017","4.51","1829","926252","1906","1781","1750","1829"],["16/08/2017","-1.31","1805","90384","1832","1800","1829","1805"],["17/08/2017","1.61","1834","159928","1859","1760","1805","1834"],["20/08/2017","-1.25","1811","15920","1845","1781","1845","1811"],["21/08/2017","0.44","1819","182809","1825","1772","1811","1819"],["22/08/2017","0.22","1823","217934","1835","1798","1819","1823"],["23/08/2017","-0.99","1805","99921","1825","1781","1824","1805"],["24/08/2017","1.05","1824","95060","1836","1792","1805","1824"],["27/08/2017","0","1824","66306","1824","1809","1824","1824"],["28/08/2017","-1.15","1803","44375","1817","1794","1800","1803"],["29/08/2017","-4.1","1729","539534","1801","1724","1803","1729"],["30/08/2017","0.29","1734","168640","1742","1720","1729","1734"],["31/08/2017","-0.12","1732","470174","1755","1707","1734","1732"],["03/09/2017","-0.52","1723","139330","1740","1713","1740","1723"],["04/09/2017","-0.06","1722","260228","1724","1701","1723","1722"],["05/09/2017","0.06","1723","135314","1729","1704","1705","1723"],["06/09/2017","-1.28","1701","244595","1722","1696","1723","1701"],["07/09/2017","1.29","1723","328825","1723","1681","1701","1723"],["10/09/2017","-1.74","1693","133277","1712","1688","1723","1693"],["11/09/2017","-1.12","1674","244463","1690","1670","1693","1674"],["12/09/2017","-0.6","1664","204499","1675","1663","1674","1664"],["13/09/2017","0.48","1672","145395","1679","1668","1668","1672"],["14/09/2017","-0.72","1660","252599","1672","1650","1672","1660"],["17/09/2017","-0.6","1650","257716","1667","1648","1660","1650"],["18/09/2017","1.94","1682","61494","1689","1654","1650","1682"],["19/09/2017","0.89","1697","165960","1715","1690","1682","1697"],["24/09/2017","0.47","1705","244435","1709","1659","1697","1705"],["25/09/2017","0.23","1709","128204","1714","1705","1705","1709"],["26/09/2017","-0.53","1700","10360432","1721","1685","1709","1700"],["27/09/2017","1.24","1721","226600","1723","1693","1700","1721"],["28/09/2017","0","1721","319320","1732","1703","1721","1721"],["01/10/2017","1.74","1751","466650","1796","1731","1721","1751"],["02/10/2017","1.54","1778","142291","1803","1758","1751","1778"],["03/10/2017","-0.39","1771","153354","1799","1730","1799","1771"],["08/10/2017","-0.34","1765","126309","1776","1736","1736","1765"],["09/10/2017","0.28","1770","70410","1777","1765","1765","1770"],["10/10/2017","-0.85","1755","76050","1768","1742","1770","1755"],["15/10/2017","2.28","1795","164795","1795","1755","1755","1795"],["16/10/2017","2.79","1845","1118196","1845","1794","1795","1845"],["17/10/2017","-1.46","1818","165561","1844","1792","1845","1818"],["18/10/2017","-1.54","1790","331514","1800","1771","1771","1790"],["19/10/2017","-1.56","1762","398560","1791","1753","1790","1762"],["22/10/2017","1.19","1783","113000","1785","1762","1762","1783"],["23/10/2017","-1.12","1763","386575","1780","1758","1783","1763"],["24/10/2017","-0.79","1749","440769","1763","1746","1763","1749"],["25/10/2017","-0.46","1741","80341","1745","1740","1749","1741"],["26/10/2017","-1.15","1721","109982","1736","1716","1741","1721"],["29/10/2017","-0.06","1720","198786","1721","1710","1710","1720"],["30/10/2017","-0.23","1716","99907","1721","1715","1720","1716"],["31/10/2017","-0.41","1709","414963","1724","1704","1716","1709"],["01/11/2017","-0.29","1704","187655","1710","1702","1709","1704"],["02/11/2017","1.29","1726","167728","1741","1704","1704","1726"],["05/11/2017","-0.64","1715","142056","1725","1710","1721","1715"],["06/11/2017","0.87","1730","315165","1784","1721","1780","1730"],["07/11/2017","-0.58","1720","169543","1724","1716","1730","1720"],["08/11/2017","-0.06","1719","124347","1728","1716","1720","1719"],["09/11/2017","-1.16","1699","133968","1717","1697","1719","1699"],["12/11/2017","-0.47","1691","148952","1701","1685","1699","1691"],["13/11/2017","0","1691","70605","1703","1684","1691","1691"],["14/11/2017","-0.06","1690","148551","1700","1680","1691","1690"],["15/11/2017","-0.24","1686","256815","1698","1682","1690","1686"],["16/11/2017","0.06","1687","42816","1688","1686","1686","1687"],["19/11/2017","1.6","1714","114861","1715","1704","1687","1714"],["20/11/2017","1.63","1742","240623","1761","1709","1714","1742"],["21/11/2017","-1.95","1708","82457","1733","1707","1742","1708"],["22/11/2017","3.04","1760","128463","1761","1705","1705","1760"],["23/11/2017","3.3","1818","309616","1849","1751","1760","1818"],["26/11/2017","-2.2","1778","63015","1788","1750","1818","1778"],["27/11/2017","2.42","1821","45297","1826","1742","1742","1821"],["28/11/2017","0.6","1832","54675","1845","1826","1821","1832"],["29/11/2017","-0.76","1818","212335","1830","1771","1832","1818"],["30/11/2017","0.11","1820","322673","1838","1798","1818","1820"],["03/12/2017","1.65","1850","604164","1866","1810","1820","1850"],["04/12/2017","0.38","1857","185065","1867","1831","1850","1857"],["05/12/2017","-0.27","1852","138505","1855","1849","1857","1852"],["06/12/2017","-1.13","1831","268386","1867","1805","1852","1831"],["07/12/2017","-0.82","1816","227949","1843","1796","1831","1816"],["10/12/2017","-1.49","1789","77599","1810","1777","1816","1789"],["11/12/2017","-0.11","1787","213474","1794","1780","1789","1787"],["12/12/2017","-0.5","1778","314912","1815","1746","1775","1778"],["13/12/2017","-0.84","1763","317266","1832","1743","1778","1763"],["14/12/2017","-1.76","1732","441156","1770","1704","1763","1732"],["17/12/2017","-1.27","1710","68580","1730","1700","1732","1710"],["18/12/2017","-0.53","1701","322783","1715","1699","1710","1701"],["19/12/2017","-0.53","1692","266364","1736","1681","1701","1692"],["20/12/2017","1.83","1723","223403","1729","1693","1692","1723"],["21/12/2017","0.06","1724","350081","1730","1706","1724","1724"],["24/12/2017","3.48","1784","290594","1789","1723","1724","1784"],["25/12/2017","-0.34","1778","180887","1798","1771","1795","1778"],["26/12/2017","0.34","1784","178650","1793","1775","1778","1784"],["27/12/2017","-0.56","1774","259363","1790","1731","1784","1774"],["28/12/2017","-0.11","1772","476614","1779","1722","1774","1772"],["31/12/2017","0.23","1776","257429","1792","1731","1731","1776"],["01/01/2018","1.24","1798","98151","1803","1769","1776","1798"],["02/01/2018","6.95","1923","614842","1950","1794","1798","1923"],["03/01/2018","0.52","1933","559639","1945","1903","1945","1933"],["04/01/2018","-1.66","1901","1032525","1940","1897","1933","1901"],["07/01/2018","1.05","1921","391235","1942","1902","1901","1921"],["08/01/2018","-1.15","1899","165119","1946","1891","1925","1899"],["09/01/2018","-0.37","1892","224593","1909","1883","1899","1892"],["10/01/2018","-4.33","1810","465490","1848","1799","1892","1810"],["11/01/2018","0.72","1823","168682","1847","1811","1810","1823"],["14/01/2018","-1.26","1800","122889","1808","1791","1823","1800"],["15/01/2018","0.56","1810","233453","1888","1804","1888","1810"],["16/01/2018","-0.33","1804","102762","1814","1793","1810","1804"],["17/01/2018","-1.44","1778","93680","1802","1753","1804","1778"],["18/01/2018","-0.62","1767","171601","1820","1720","1778","1767"],["21/01/2018","6.23","1877","807069","1894","1808","1816","1877"],["22/01/2018","1.97","1914","562897","1920","1883","1900","1914"],["23/01/2018","2.14","1955","560061","1956","1909","1914","1955"],["24/01/2018","-1.33","1929","249524","1955","1920","1955","1929"],["25/01/2018","-2.85","1874","279271","1920","1860","1929","1874"],["28/01/2018","1.28","1898","136893","1900","1850","1874","1898"],["29/01/2018","-0.9","1881","215324","1907","1854","1898","1881"],["30/01/2018","-2.34","1837","264175","1860","1827","1881","1837"],["31/01/2018","-2.56","1790","302258","1850","1782","1837","1790"],["01/02/2018","-2.51","1745","647277","1799","1745","1790","1745"],["04/02/2018","0.17","1748","116303","1761","1733","1742","1748"],["05/02/2018","0.92","1764","102574","1768","1750","1748","1764"],["06/02/2018","-1.7","1734","216024","1742","1649","1742","1734"],["07/02/2018","1.27","1756","10201","1772","1752","1734","1756"],["08/02/2018","0.63","1767","102464","1812","1735","1756","1767"],["11/02/2018","0.62","1778","59635","1783","1759","1767","1778"],["12/02/2018","-2.59","1732","156438","1765","1716","1778","1732"],["13/02/2018","0.58","1742","55125","1759","1734","1732","1742"],["14/02/2018","0.06","1743","76889","1752","1734","1742","1743"],["15/02/2018","1.2","1764","69676","1791","1750","1743","1764"],["18/02/2018","-1.64","1735","17522","1765","1734","1765","1735"],["19/02/2018","2.31","1775","92055","1791","1735","1735","1775"],["20/02/2018","-0.9","1759","74373","1794","1753","1775","1759"],["21/02/2018","-0.91","1743","42715","1754","1739","1759","1743"],["22/02/2018","-1.09","1724","155705","1735","1703","1743","1724"],["25/02/2018","-0.12","1722","55610","1727","1710","1724","1722"],["26/02/2018","-0.46","1714","29698","1720","1711","1720","1714"],["27/02/2018","-0.29","1709","124408","1715","1702","1709","1709"],["28/02/2018","-0.35","1703","68909","1718","1701","1701","1703"],["04/03/2018","-0.35","1697","18738","1700","1695","1703","1697"],["05/03/2018","-1.89","1665","185957","1697","1662","1697","1665"],["06/03/2018","1.62","1692","45536","1730","1660","1665","1692"],["07/03/2018","-0.71","1680","25939","1681","1677","1692","1680"],["08/03/2018","-1.07","1662","125182","1691","1656","1680","1662"],["11/03/2018","0.36","1668","56642","1681","1658","1662","1668"],["12/03/2018","1.56","1694","53837","1705","1669","1668","1694"],["13/03/2018","0.65","1705","96425","1719","1675","1694","1705"],["14/03/2018","0.7","1717","58974","1722","1703","1705","1717"],["15/03/2018","-0.64","1706","73547","1716","1695","1717","1706"],["18/03/2018","0.59","1716","119357","1720","1704","1706","1716"],["19/03/2018","-0.7","1704","100441","1707","1700","1716","1704"],["20/03/2018","-0.35","1698","40256","1700","1697","1704","1698"],["21/03/2018","-0.94","1682","78052","1698","1677","1698","1682"],["22/03/2018","-1.31","1660","105126","1673","1657","1682","1660"],["25/03/2018","-1.14","1641","491697","1678","1574","1652","1641"],["26/03/2018","1.58","1667","129193","1687","1640","1641","1667"],["27/03/2018","-0.06","1666","124310","1679","1658","1667","1666"],["28/03/2018","-1.56","1640","22676","1653","1634","1666","1640"],["29/03/2018","0.67","1651","34729","1669","1643","1640","1651"],["01/04/2018","-0.18","1648","31715","1651","1641","1651","1648"],["02/04/2018","-0.97","1632","45650","1638","1618","1648","1632"],["03/04/2018","-0.43","1625","31883","1632","1603","1632","1625"],["04/04/2018","-2.4","1586","121208","1626","1568","1625","1586"],["08/04/2018","0.95","1601","22746","1602","1600","1586","1601"],["09/04/2018","3","1649","509200","1649","1600","1601","1649"],["10/04/2018","0.67","1660","235208","1689","1644","1649","1660"],["11/04/2018","-2.47","1619","30191","1629","1604","1660","1619"],["12/04/2018","0.62","1629","285057","1644","1623","1619","1629"],["15/04/2018","0.25","1633","87496","1637","1623","1629","1633"],["16/04/2018","-0.06","1632","99493","1635","1623","1633","1632"],["17/04/2018","-0.55","1623","166081","1625","1591","1632","1623"],["22/04/2018","-0.92","1608","47737","1624","1594","1623","1608"],["23/04/2018","-1.55","1583","192109","1607","1581","1590","1583"],["24/04/2018","-1.33","1562","297704","1583","1555","1576","1562"],["25/04/2018","-1.98","1531","122923","1555","1512","1550","1531"],["26/04/2018","-1.57","1507","94017","1522","1491","1531","1507"],["29/04/2018","0.33","1512","117151","1532","1500","1507","1512"],["30/04/2018","-0.79","1500","118796","1519","1498","1512","1500"],["01/05/2018","-0.53","1492","57945","1495","1487","1495","1492"],["02/05/2018","-1.61","1468","138403","1487","1456","1492","1468"],["03/05/2018","-2.93","1425","334247","1492","1425","1468","1425"],["06/05/2018","1.54","1447","80662","1456","1432","1425","1447"],["07/05/2018","-0.55","1439","58480","1457","1433","1447","1439"],["08/05/2018","0.21","1442","77762","1446","1433","1439","1442"],["09/05/2018","-1.53","1420","205356","1435","1413","1442","1420"],["10/05/2018","-0.56","1412","98023","1416","1404","1420","1412"],["13/05/2018","-0.07","1411","41567","1425","1400","1412","1411"],["14/05/2018","-0.99","1397","191603","1410","1382","1411","1397"],["15/05/2018","0.21","1400","75765","1416","1390","1397","1400"],["16/05/2018","-0.5","1393","85918","1405","1381","1400","1393"],["17/05/2018","1.29","1411","172070","1439","1383","1383","1411"],["21/05/2018","1.42","1431","169634","1439","1401","1411","1431"],["22/05/2018","-0.14","1429","151250","1473","1416","1431","1429"],["23/05/2018","-0.98","1415","163575","1450","1405","1450","1415"],["24/05/2018","-1.06","1400","343875","1433","1391","1415","1400"],["27/05/2018","2.21","1431","38313","1435","1422","1400","1431"],["28/05/2018","2.8","1471","320815","1486","1401","1431","1471"],["29/05/2018","2.18","1503","193642","1507","1463","1471","1503"],["30/05/2018","1.8","1530","257473","1570","1481","1503","1530"],["31/05/2018","1.44","1552","318737","1578","1501","1530","1552"],["03/06/2018","-1.42","1530","244969","1589","1530","1589","1530"],["04/06/2018","0.59","1539","145756","1547","1506","1506","1539"],["05/06/2018","0.78","1551","124334","1554","1532","1539","1551"],["06/06/2018","1.03","1567","268323","1582","1551","1551","1567"],["07/06/2018","2.3","1603","1129964","1625","1570","1590","1603"],["10/06/2018","-1.62","1577","113311","1603","1571","1603","1577"],["11/06/2018","0.7","1588","119875","1589","1577","1577","1588"],["12/06/2018","0.06","1589","134646","1589","1562","1588","1589"],["13/06/2018","-0.06","1588","125124","1595","1559","1589","1588"],["14/06/2018","-1.13","1570","124328","1581","1560","1588","1570"],["17/06/2018","0.83","1583","46907","1605","1567","1570","1583"],["18/06/2018","-0.82","1570","46045","1575","1565","1583","1570"],["19/06/2018","0.45","1577","68800","1583","1562","1570","1577"],["20/06/2018","-1.08","1560","59044","1576","1560","1577","1560"],["21/06/2018","0.06","1561","113691","1570","1560","1560","1561"],["24/06/2018","-1.35","1540","66016","1546","1530","1561","1540"],["25/06/2018","-0.32","1535","70145","1550","1529","1540","1535"],["26/06/2018","-0.85","1522","62502","1522","1520","1535","1522"],["27/06/2018","-0.13","1520","84889","1521","1504","1522","1520"],["28/06/2018","-0.07","1519","19088","1521","1509","1520","1519"],["01/07/2018","-0.13","1517","101903","1518","1511","1519","1517"],["02/07/2018","-0.86","1504","215947","1512","1500","1517","1504"],["03/07/2018","-1.46","1482","237929","1505","1476","1504","1482"],["04/07/2018","-0.27","1478","64584","1490","1472","1482","1478"],["05/07/2018","-1.89","1450","908626","1474","1450","1478","1450"],["08/07/2018","-0.21","1447","90770","1465","1442","1450","1447"],["09/07/2018","0.28","1451","57733","1452","1449","1449","1451"],["10/07/2018","-0.41","1445","109723","1464","1433","1448","1445"],["11/07/2018","-1.38","1425","82083","1444","1416","1444","1425"],["12/07/2018","0.14","1427","152184","1430","1420","1425","1427"],["15/07/2018","-0.77","1416","114899","1433","1415","1427","1416"],["16/07/2018","-0.56","1408","282543","1439","1399","1416","1408"],["17/07/2018","-0.64","1399","423064","1420","1391","1410","1399"],["18/07/2018","0.14","1401","85791","1409","1392","1396","1401"],["19/07/2018","0.29","1405","107435","1410","1399","1401","1405"],["23/07/2018","-0.71","1395","163011","1401","1385","1405","1395"],["24/07/2018","0.65","1404","442856","1445","1395","1395","1404"],["25/07/2018","-0.5","1397","65222","1433","1390","1404","1397"],["26/07/2018","1.65","1420","234280","1445","1397","1397","1420"],["29/07/2018","2.54","1456","210566","1482","1422","1420","1456"],["30/07/2018","0.07","1457","300674","1477","1436","1456","1457"],["31/07/2018","-2.81","1416","274822","1436","1410","1457","1416"],["01/08/2018","-0.42","1410","201872","1432","1406","1416","1410"],["02/08/2018","-0.71","1400","703452","1498","1400","1498","1400"],["05/08/2018","1","1414","9316581","1556","1400","1556","1414"],["06/08/2018","-4.24","1354","638407","1424","1340","1414","1354"],["07/08/2018","-0.07","1353","204252","1403","1345","1354","1353"],["08/08/2018","-0.67","1344","134111","1355","1326","1353","1344"],["09/08/2018","-2.46","1311","141332","1326","1295","1344","1311"],["12/08/2018","-1.37","1293","134147","1309","1287","1311","1293"],["13/08/2018","0.23","1296","157734","1303","1290","1293","1296"],["14/08/2018","-0.39","1291","22978","1291","1290","1296","1291"],["15/08/2018","-0.85","1280","46288","1284","1276","1291","1280"],["16/08/2018","-3.44","1236","154430","1264","1225","1280","1236"],["19/08/2018","1.78","1258","110756","1278","1210","1210","1258"],["20/08/2018","0.87","1269","69460","1283","1258","1258","1269"],["21/08/2018","1.1","1283","25833","1294","1272","1269","1283"],["22/08/2018","0.39","1288","60628","1299","1280","1283","1288"],["23/08/2018","4.19","1342","106271","1383","1288","1288","1342"],["26/08/2018","-1.12","1327","40518","1334","1290","1290","1327"],["27/08/2018","0.75","1337","35843","1368","1324","1327","1337"],["28/08/2018","0.82","1348","184479","1367","1344","1337","1348"],["29/08/2018","0.3","1352","192908","1359","1331","1348","1352"],["30/08/2018","-0.74","1342","171571","1365","1331","1346","1342"],["02/09/2018","0.89","1354","62008","1367","1343","1342","1354"],["03/09/2018","-0.3","1350","65146","1365","1337","1354","1350"],["04/09/2018","1.11","1365","124645","1379","1354","1350","1365"],["05/09/2018","-0.44","1359","157189","1390","1334","1370","1359"],["06/09/2018","2.13","1388","541795","1388","1383","1359","1388"],["12/09/2018","-3.82","1335","114921","1362","1331","1388","1335"],["13/09/2018","-1.2","1319","120903","1336","1314","1335","1319"],["16/09/2018","-0.45","1313","75712","1315","1308","1310","1313"],["17/09/2018","-0.91","1301","92464","1309","1297","1305","1301"],["20/09/2018","0.15","1303","137020","1314","1296","1296","1303"],["25/09/2018","-0.54","1296","219402","1302","1225","1297","1296"],["26/09/2018","-0.54","1289","105541","1302","1285","1296","1289"],["27/09/2018","0.54","1296","119965","1301","1286","1289","1296"],["02/10/2018","0.69","1305","101510","1308","1294","1296","1305"],["03/10/2018","-0.38","1300","208327","1307","1294","1302","1300"],["04/10/2018","-0.46","1294","45208","1298","1285","1300","1294"],["07/10/2018","-0.7","1285","24518","1285","1285","1294","1285"],["08/10/2018","1.48","1304","83619","1310","1270","1274","1304"],["09/10/2018","-1","1291","45507","1292","1290","1304","1291"],["10/10/2018","-0.23","1288","49685","1291","1287","1291","1288"],["11/10/2018","-0.16","1286","217946","1313","1276","1285","1286"],["14/10/2018","-1.01","1273","29287","1286","1253","1286","1273"],["15/10/2018","-3.3","1231","122359","1270","1218","1270","1231"],["16/10/2018","0.73","1240","46981","1241","1237","1231","1240"],["17/10/2018","2.1","1266","105785","1272","1240","1240","1266"],["18/10/2018","-0.79","1256","37144","1260","1252","1266","1256"],["21/10/2018","3.42","1299","249964","1300","1260","1256","1299"],["22/10/2018","0.08","1300","104099","1301","1293","1299","1300"],["23/10/2018","-2.54","1267","239589","1278","1260","1300","1267"],["24/10/2018","-1.1","1253","62678","1272","1245","1267","1253"],["25/10/2018","-1.92","1229","124725","1247","1220","1247","1229"],["28/10/2018","-0.65","1221","48198","1226","1218","1229","1221"],["29/10/2018","-0.82","1211","80456","1216","1211","1221","1211"],["31/10/2018","0.08","1212","118118","1215","1210","1211","1212"],["01/11/2018","0.58","1219","106942","1230","1210","1230","1219"],["04/11/2018","-0.66","1211","39684","1211","1211","1211","1211"],["05/11/2018","0.33","1215","39647","1219","1213","1211","1215"],["06/11/2018","-0.41","1210","197919","1250","1210","1250","1210"],["07/11/2018","0.41","1215","96724","1220","1210","1210","1215"],["08/11/2018","-0.25","1212","96617","1233","1211","1215","1212"],["11/11/2018","1.07","1225","21790","1226","1213","1213","1225"],["12/11/2018","-1.14","1211","127362","1217","1210","1225","1211"],["13/11/2018","-0.58","1204","96027","1210","1200","1211","1204"],["14/11/2018","2.66","1236","103178","1271","1204","1204","1236"],["15/11/2018","0.08","1237","42969","1248","1230","1236","1237"],["18/11/2018","-0.49","1231","15384","1235","1230","1237","1231"],["19/11/2018","-1.38","1214","73903","1225","1203","1231","1214"],["20/11/2018","-2.47","1184","126164","1214","1173","1213","1184"],["21/11/2018","-0.34","1180","104394","1190","1175","1184","1180"],["22/11/2018","0.08","1181","72909","1182","1178","1180","1181"],["25/11/2018","-1.95","1158","158856","1176","1150","1181","1158"],["26/11/2018","-0.52","1152","39574","1156","1144","1158","1152"],["27/11/2018","-0.87","1142","395687","1163","1130","1152","1142"],["28/11/2018","-0.09","1141","335384","1170","1129","1129","1141"],["29/11/2018","-1.14","1128","105619","1136","1123","1141","1128"],["02/12/2018","-1.77","1108","168606","1132","1100","1128","1108"],["03/12/2018","-2.35","1082","223604","1120","1081","1120","1082"],["04/12/2018","-0.28","1079","172656","1082","1070","1080","1079"],["05/12/2018","0.28","1082","117431","1084","1076","1079","1082"],["06/12/2018","3.51","1120","500484","1120","1059","1082","1120"],["09/12/2018","-2.68","1090","258474","1134","1086","1120","1090"],["10/12/2018","-2.2","1066","312604","1090","1065","1085","1066"],["11/12/2018","-1.03","1055","185605","1071","1046","1066","1055"],["12/12/2018","-2.46","1029","268179","1055","1024","1055","1029"],["13/12/2018","-2.82","1000","277574","1010","1000","1029","1000"],["16/12/2018","-0.76","992.4","67691","1000","981","1000","992.4"],["17/12/2018","-5.03","942.5","268637","990","932.3","992.4","942.5"],["18/12/2018","-4.4","901","196581","951.9","883","932.4","901"],["19/12/2018","-0.22","899","392925","904.1","890","890","899"],["20/12/2018","-3.24","869.9","329648","901","865.6","890","869.9"],["23/12/2018","-5.99","817.8","277493","865","809.8","865","817.8"],["24/12/2018","-3.14","792.1","274460","822","771.5","817.8","792.1"],["25/12/2018","-0.59","787.4","396208","798.7","745.1","792.1","787.4"],["26/12/2018","-0.57","782.9","270130","789.4","775","787.4","782.9"],["27/12/2018","-0.89","775.9","316583","805.8","767.3","799","775.9"],["30/12/2018","-0.19","774.4","496474","799.9","765.2","765.2","774.4"],["31/12/2018","7.45","832.1","484118","838.1","772.1","772.1","832.1"],["01/01/2019","5.2","875.4","435270","900","846.7","856","875.4"],["02/01/2019","-3.54","844.4","251329","870","837.3","875.4","844.4"],["03/01/2019","-2.89","820","1608694","856","820","844.4","820"],["06/01/2019","2.02","836.6","267198","867.1","835","844.6","836.6"],["07/01/2019","-0.01","836.5","23824","852","828","836.6","836.5"],["08/01/2019","6.72","892.7","253921","900","831","836.5","892.7"],["09/01/2019","-0.41","889","286648","925.1","888","892.7","889"],["10/01/2019","1.47","902.1","304818","914.1","889","889","902.1"],["13/01/2019","-0.4","898.5","174236","905.7","890","902.1","898.5"],["14/01/2019","-1.6","884.1","121888","900","873.1","898.5","884.1"],["15/01/2019","0.42","887.8","119458","889.7","874.3","883.2","887.8"],["16/01/2019","1.87","904.4","55184","908","898","887.8","904.4"],["17/01/2019","1.08","914.2","138188","914.3","901.3","904.4","914.2"],["20/01/2019","0.32","917.1","70959","920.9","903.5","914.2","917.1"],["21/01/2019","-0.32","914.2","77152","920.8","905.7","917.1","914.2"],["22/01/2019","-0.15","912.8","49513","917.6","905.4","914.2","912.8"],["23/01/2019","0.71","919.3","107929","922","913.1","912.8","919.3"],["24/01/2019","2.16","939.2","150034","940.8","929.9","919.3","939.2"],["27/01/2019","-0.33","936.1","66431","940.8","930","939.2","936.1"],["28/01/2019","3.1","965.1","95508","973.6","930","936.1","965.1"],["29/01/2019","3.93","1003","222978","1009","974","965.1","1003"],["30/01/2019","1","1013","229205","1031","982.9","1003","1013"],["31/01/2019","3.75","1051","81234","1060","1034","1013","1051"],["03/02/2019","0.48","1056","83683","1059","1048","1051","1056"],["04/02/2019","1.33","1070","169115","1078","1059","1056","1070"],["05/02/2019","0","1070","31644","1070","1069","1070","1070"],["06/02/2019","-2.06","1048","31811","1060","1032","1070","1048"],["07/02/2019","-0.19","1046","316723","1046","1020","1048","1046"],["10/02/2019","-3.25","1012","71613","1050","1000","1046","1012"],["11/02/2019","0.49","1017","135635","1069","1010","1012","1017"],["12/02/2019","0","1017","19306","1026","1010","1017","1017"],["13/02/2019","2.36","1041","90715","1058","1015","1017","1041"],["14/02/2019","0.96","1051","41542","1069","1006","1006","1051"],["17/02/2019","-0.86","1042","76026","1055","1015","1051","1042"],["18/02/2019","-1.63","1025","34912","1051","1011","1051","1025"],["19/02/2019","-1.17","1013","9656","1014","1013","1025","1013"],["20/02/2019","-1.09","1002","57490","1033","1000","1013","1002"],["21/02/2019","-4.71","954.8","113456","989.5","942.7","1002","954.8"],["24/02/2019","0.64","960.9","39767","969.1","954.2","954.8","960.9"],["25/02/2019","1.23","972.7","21195","977.9","971.2","960.9","972.7"],["26/02/2019","-0.86","964.3","49746","986.6","950","972.7","964.3"],["27/02/2019","-0.67","957.8","40904","969.9","940.1","964.3","957.8"],["28/02/2019","-0.76","950.5","27831","969","940.2","957.8","950.5"],["03/03/2019","-0.35","947.2","132888","950.3","930.2","950.5","947.2"],["04/03/2019","-0.23","945","3742","945","945","947.2","945"],["05/03/2019","-1.03","935.3","29126","937.9","926","945","935.3"],["06/03/2019","-1.06","925.4","21034","931","923","935.3","925.4"],["07/03/2019","-1.95","907.4","100823","925.4","902.1","925.4","907.4"],["10/03/2019","-0.87","899.5","78615","908","882","907.4","899.5"],["11/03/2019","0.12","900.6","25937","902.1","897.9","899.5","900.6"],["12/03/2019","-0.82","893.2","161711","904.4","891","900.6","893.2"],["13/03/2019","0.36","896.4","55637","922.2","889","893.2","896.4"],["14/03/2019","1.86","913.1","47184","925","895","896.4","913.1"],["17/03/2019","1.47","926.5","78866","945","896.3","913.1","926.5"],["18/03/2019","2.21","947","19291","948.5","944.4","926.5","947"],["19/03/2019","0","947","4347","947","947","947","947"],["20/03/2019","-1.59","931.9","18022","937.5","914.2","947","931.9"],["24/03/2019","-2.17","911.7","13429","920.9","909.3","931.9","911.7"],["25/03/2019","-0.32","908.8","30044","910","907.9","911.7","908.8"],["26/03/2019","-0.63","903.1","158114","909","902.9","909","903.1"],["27/03/2019","0.28","905.6","148559","906","902.3","903.1","905.6"],["28/03/2019","-0.34","902.5","30270","907.6","896.9","905.6","902.5"],["31/03/2019","1.74","918.2","30880","919.9","902.5","902.5","918.2"],["01/04/2019","1.71","933.9","63661","935","922.1","918.2","933.9"],["02/04/2019","1.48","947.7","71994","960","924","933.9","947.7"],["03/04/2019","-0.02","947.5","28473","958.6","940","947.7","947.5"],["04/04/2019","0.05","948","362461","948.4","948","947.5","948"],["07/04/2019","-1.13","937.3","18306","937.6","937.1","948","937.3"],["08/04/2019","0.71","944","20795","944.9","938","937.3","944"],["10/04/2019","0.36","947.4","196210","949","936","944","947.4"],["11/04/2019","-0.55","942.2","63840","957.9","936","947.4","942.2"],["14/04/2019","0.58","947.7","13884","950","947.3","950","947.7"],["15/04/2019","-1.72","931.4","38839","947.7","925.1","947.7","931.4"],["16/04/2019","-0.29","928.7","79279","931.4","922.1","931.4","928.7"],["17/04/2019","-0.76","921.6","39639","926.9","920","928.7","921.6"],["18/04/2019","-0.26","919.2","34322","921.3","915","921.6","919.2"],["21/04/2019","0.2","921","16846","930.9","916.2","919.2","921"],["22/04/2019","-1.13","910.6","62701","914.8","907.3","921","910.6"],["23/04/2019","-0.45","906.5","93196","948","902","910.6","906.5"],["24/04/2019","-0.42","902.7","15101","903","902.3","906.5","902.7"],["28/04/2019","-0.22","900.7","73749","904.9","888.4","902.7","900.7"],["29/04/2019","2.32","921.6","44135","933.4","900.2","900.7","921.6"],["30/04/2019","-4.44","880.7","195309","920","875.8","921.6","880.7"],["01/05/2019","-1.79","864.9","91473","884.4","832","880.7","864.9"],["02/05/2019","-2.95","839.4","521313","868.9","819.1","864.9","839.4"],["05/05/2019","-0.7","833.5","36340","860","820","820","833.5"],["06/05/2019","-1.96","817.2","53062","825.1","812.2","833.5","817.2"],["07/05/2019","-0.55","812.7","87345","814.8","811","817.2","812.7"],["12/05/2019","-0.2","811.1","33224","812.7","811","812.7","811.1"],["13/05/2019","-2.32","792.3","14983","795.4","790","811.1","792.3"],["14/05/2019","-1.26","782.3","138662","790","775.3","792.3","782.3"],["15/05/2019","-1.24","772.6","109200","800","766","782.3","772.6"],["16/05/2019","-0.22","770.9","45730","772","770.6","772.6","770.9"],["19/05/2019","-1.45","759.7","188517","778.7","757","770.9","759.7"],["20/05/2019","-1.87","745.5","163922","766.1","739.1","759.7","745.5"],["21/05/2019","-0.46","742.1","70171","749","738.1","749","742.1"],["22/05/2019","-0.24","740.3","84836","759","738.1","742.1","740.3"],["23/05/2019","-2.84","719.3","148525","735.2","717.2","740.3","719.3"],["26/05/2019","-0.61","714.9","58866","740","713.9","719.3","714.9"],["27/05/2019","-2.59","696.4","197840","710","694.8","710","696.4"],["28/05/2019","-4.61","664.3","601334","695","660","696.4","664.3"],["29/05/2019","-7.8","612.5","6557129","664.3","605","664.3","612.5"],["30/05/2019","1.45","621.4","227800","626","609","609","621.4"],["02/06/2019","-1.98","609.1","89358","621.4","607.2","621.4","609.1"],["03/06/2019","-1","603","16057","610","593.4","609.1","603"],["04/06/2019","-6.22","565.5","1329406","603","560.6","603","565.5"],["05/06/2019","3.08","582.9","317132","586","574","574","582.9"],["06/06/2019","-0.09","582.4","1056539","588","580","586","582.4"],["10/06/2019","0.74","586.7","677793","592","568.6","582.1","586.7"],["11/06/2019","-0.12","586","243079","594.9","585.1","586.7","586"],["12/06/2019","-1.95","574.6","302680","586.1","572.1","580.2","574.6"],["13/06/2019","-0.28","573","215159","577.9","563.1","577.9","573"],["16/06/2019","-2.08","561.1","695899","573","559","573","561.1"],["17/06/2019","-1.98","550","258083","562.7","550","561.1","550"],["18/06/2019","1.35","557.4","246668","561.3","544.5","544.6","557.4"],["19/06/2019","0.88","562.3","85319","562.8","560","560","562.3"],["20/06/2019","2.44","576","516146","585","566","570","576"],["23/06/2019","2.36","589.6","272048","592","580","586","589.6"],["24/06/2019","1.81","600.3","328717","610","590","589.6","600.3"],["25/06/2019","-2.17","587.3","131198","598.5","583.9","600.3","587.3"],["26/06/2019","-0.7","583.2","157260","594.2","577.8","587.3","583.2"],["27/06/2019","0.12","583.9","69768","590","581.5","590","583.9"],["30/06/2019","1.37","591.9","414289","594.4","565","582","591.9"],["01/07/2019","2.65","607.6","369904","615","600.8","600.8","607.6"],["02/07/2019","-1.68","597.4","181092","629","593.4","623","597.4"],["03/07/2019","-0.9","592","249953","603","586","597.4","592"],["04/07/2019","1.11","598.6","340291","600","594.4","592","598.6"],["07/07/2019","-0.08","598.1","90624","599.8","593","598.6","598.1"],["08/07/2019","-1.19","591","2166566","603","591","598.1","591"],["09/07/2019","-1.03","584.9","174580","591.9","582","591","584.9"],["10/07/2019","-1.54","575.9","308233","586","575","584.9","575.9"],["11/07/2019","-0.07","575.5","101837","580.4","572.1","575.9","575.5"],["14/07/2019","-1.36","567.7","192739","581","566","575.5","567.7"],["15/07/2019","0.35","569.7","33292","578.2","567","567.7","569.7"],["16/07/2019","-1.11","563.4","160472","569.4","561","569.7","563.4"],["17/07/2019","-2.8","547.6","327110","568.8","544","563.4","547.6"],["18/07/2019","-7.43","506.9","978236","541.9","489.2","547.6","506.9"],["21/07/2019","1.4","514","256020","547","509.1","506.9","514"],["22/07/2019","-0.89","509.4","49362","518","506.1","514","509.4"],["23/07/2019","-0.45","507.1","349916","510.3","504.8","509.4","507.1"],["24/07/2019","-1.34","500.3","269751","508.5","498","507.1","500.3"],["25/07/2019","0","500.3","259315","503.8","500","500.3","500.3"],["28/07/2019","1.62","508.4","23718","514.8","500.3","500.3","508.4"],["29/07/2019","-0.16","507.6","106012","530.1","497","508.4","507.6"],["30/07/2019","-1.67","499.1","50093","508.6","496.1","507.6","499.1"],["31/07/2019","1.28","505.5","245188","512","501.2","512","505.5"],["01/08/2019","-3.07","490","289092","513.7","490","505.5","490"],["04/08/2019","1.61","497.9","238736","501","490","490","497.9"],["05/08/2019","-4.28","476.6","275737","491.5","470","497.9","476.6"],["06/08/2019","-1.2","470.9","314177","492.5","468.5","476.6","470.9"],["07/08/2019","3.14","485.7","6718","488.4","470.9","470.9","485.7"],["08/08/2019","-1.01","480.8","360406","483.9","477","477","480.8"],["12/08/2019","-0.17","480","182478","482.1","480","480","480"],["13/08/2019","0.27","481.3","127091","484.3","480","480","481.3"],["14/08/2019","-0.21","480.3","138561","488","480","481.3","480.3"],["15/08/2019","0.42","482.3","178417","488.6","479","480.3","482.3"],["18/08/2019","0.62","485.3","34520","494.9","480.5","482.3","485.3"],["19/08/2019","0.52","487.8","34340","494","480.6","485.3","487.8"],["20/08/2019","1.74","496.3","5693439","500","485.5","487.8","496.3"],["21/08/2019","2.4","508.2","209845","517","498.5","496.3","508.2"],["22/08/2019","-0.2","507.2","31923","513.9","505","508.2","507.2"],["25/08/2019","-0.69","503.7","43358","507.2","502.1","507.2","503.7"],["26/08/2019","1.41","510.8","94542","520","503.7","503.7","510.8"],["27/08/2019","2.9","525.6","14192","529.9","510.5","510.8","525.6"],["28/08/2019","-2.82","510.8","117554","522.6","502.3","525.6","510.8"],["29/08/2019","0.55","513.6","60548","521","508","521","513.6"],["01/09/2019","0.45","515.9","33871","520","508","513.6","515.9"],["02/09/2019","1.43","523.3","147669","526.9","512.2","515.9","523.3"],["03/09/2019","-0.21","522.2","51527","523.8","516.3","523.3","522.2"],["04/09/2019","1.42","529.6","24730","529.7","529","522.2","529.6"],["05/09/2019","2.15","541","342288","541","509","529.6","541"],["08/09/2019","-1.35","533.7","113130","539.9","518","518","533.7"],["09/09/2019","-0.02","533.6","119537","533.8","532.9","533.7","533.6"],["10/09/2019","1.05","539.2","260342","542","532","533.6","539.2"],["11/09/2019","1.95","549.7","207409","550.1","540","539.2","549.7"],["12/09/2019","-3.47","530.6","217073","540","527","527","530.6"],["15/09/2019","2.34","543","84582","545","530","530","543"],["16/09/2019","-1.88","532.8","101347","538.4","530","543","532.8"],["18/09/2019","-0.58","529.7","25028","530","529.5","532.8","529.7"],["19/09/2019","0.49","532.3","11098","533.5","518.1","518.1","532.3"],["22/09/2019","0.38","534.3","44099","538.7","526.9","532.3","534.3"],["23/09/2019","-1.29","527.4","36257","535","518.1","534.3","527.4"],["24/09/2019","0","527.4","5627","527.4","527.4","527.4","527.4"],["25/09/2019","-1.61","518.9","59131","527","509.8","527.4","518.9"],["26/09/2019","-0.19","517.9","148808","519.5","509","518.9","517.9"],["02/10/2019","0.87","522.4","38085","529","514","517.9","522.4"],["03/10/2019","0","522.4","467641","522.4","520","522.4","522.4"],["06/10/2019","-1.63","513.9","52342","522.4","512","522.4","513.9"],["07/10/2019","1.15","519.8","128679","529.6","508.6","513.9","519.8"],["10/10/2019","0.5","522.4","102521","525","520.7","525","522.4"],["15/10/2019","-0.77","518.4","87954","541.9","512.1","519","518.4"],["16/10/2019","-1.81","509","3059","509","509","518.4","509"],["17/10/2019","0.24","510.2","36272","518.8","508","509","510.2"],["22/10/2019","0.78","514.2","12753","517.9","508","510.2","514.2"],["23/10/2019","-1.67","505.6","73610","519.3","503.8","516","505.6"],["24/10/2019","-0.81","501.5","83166","515","480.1","495","501.5"],["27/10/2019","-1.1","496","50581","500.3","495","501.5","496"],["28/10/2019","-0.89","491.6","61320","499","490.6","496","491.6"],["29/10/2019","-1.32","485.1","127823","491","482","491.6","485.1"],["30/10/2019","-0.91","480.7","38610","484.2","478","485.1","480.7"],["31/10/2019","2.37","492.1","678502","498","485.1","480.7","492.1"],["03/11/2019","0.08","492.5","8467","492.6","492.5","492.1","492.5"],["04/11/2019","-0.3","491","59532","492.6","489.2","492.5","491"],["05/11/2019","-0.1","490.5","106921","491.2","484.2","484.2","490.5"],["06/11/2019","-2.18","479.8","57761","488.2","472.1","488.1","479.8"],["07/11/2019","-0.38","478","198719","483","478","479.8","478"],["10/11/2019","0.04","478.2","99090","480","473.1","478","478.2"],["11/11/2019","0.08","478.6","191518","490.1","477.4","478.2","478.6"],["12/11/2019","-1.27","472.5","13202","472.5","472.5","478.6","472.5"],["13/11/2019","0.44","474.6","22720","486","472.5","472.5","474.6"],["14/11/2019","2.59","486.9","154188","490","474.6","474.6","486.9"],["17/11/2019","0.6","489.8","127345","490.4","480.1","486.9","489.8"],["18/11/2019","-0.37","488","79751","488.1","488","489.8","488"],["19/11/2019","2.95","502.4","164180","505.3","490","499.9","502.4"],["20/11/2019","-0.4","500.4","29757","508","500.2","502.4","500.4"],["21/11/2019","0.92","505","61234","505","499.8","500","505"],["24/11/2019","4.87","529.6","779841","540","513.9","513.9","529.6"],["25/11/2019","0.08","530","249240","530.6","487.3","529.6","530"],["26/11/2019","-1.89","520","212660","530.9","518.1","530","520"],["27/11/2019","3.17","536.5","24651","540.2","520","520","536.5"],["28/11/2019","-3.08","520","641815","531.1","520","531","520"],["01/12/2019","0.48","522.5","9766","526.2","519","523","522.5"],["02/12/2019","-2.89","507.4","67721","515.1","505","522.5","507.4"],["03/12/2019","-4.08","486.7","279915","503.2","485","507.4","486.7"],["04/12/2019","0.12","487.3","232797","490.1","485.9","486.7","487.3"],["05/12/2019","-0.37","485.5","209814","500","480","480","485.5"],["08/12/2019","-1.57","477.9","77456","486","475.2","485.5","477.9"],["09/12/2019","3.41","494.2","27940","499","485","499","494.2"],["10/12/2019","1.46","501.4","571558","503.9","495","494.2","501.4"],["11/12/2019","-0.44","499.2","79273","511.2","499","501.4","499.2"],["12/12/2019","7.05","534.4","570874","538.6","500","500","534.4"],["15/12/2019","0.07","534.8","424929","545","530.2","534.4","534.8"],["16/12/2019","-0.41","532.6","141512","546","530","534.8","532.6"],["17/12/2019","-2.55","519","187234","530","518","530","519"],["18/12/2019","-2.1","508.1","228833","531","502.1","531","508.1"],["19/12/2019","0.33","509.8","163407","522.5","505","508.1","509.8"],["22/12/2019","-0.41","507.7","138210","512.2","505","509.8","507.7"],["23/12/2019","1.44","515","293355","517","507.7","507.7","515"],["24/12/2019","-0.33","513.3","146581","519.7","505","515","513.3"],["25/12/2019","0.51","515.9","136800","521","512.1","513.3","515.9"],["26/12/2019","0.7","519.5","125625","524","512","515.9","519.5"],["29/12/2019","-0.37","517.6","315199","519.5","506","506","517.6"],["30/12/2019","3.19","534.1","455149","538","511.4","517.6","534.1"],["31/12/2019","4.4","557.6","409159","560","534.1","534.1","557.6"],["01/01/2020","0.97","563","363706","570.1","550","557.6","563"],["02/01/2020","0.53","566","917945","574","550.8","574","566"],["05/01/2020","-0.02","565.9","93951","568","564.5","566","565.9"],["06/01/2020","0.05","566.2","229555","573.9","561.7","565.9","566.2"],["07/01/2020","1.08","572.3","40108","574","567","566.2","572.3"],["08/01/2020","-0.1","571.7","115811","574","561.7","572.3","571.7"],["09/01/2020","1.12","578.1","59835","579.9","573.3","571.7","578.1"],["12/01/2020","0.55","581.3","108877","585","563.1","563.1","581.3"],["13/01/2020","0.62","584.9","371320","588","563.1","563.1","584.9"],["14/01/2020","-0.34","582.9","112099","590","578.4","590","582.9"],["15/01/2020","0.14","583.7","161235","588","580","580","583.7"],["16/01/2020","1.49","592.4","428632","598","583.7","583.7","592.4"],["19/01/2020","-0.03","592.2","419651","593.9","590","592.4","592.2"],["20/01/2020","-1.86","581.2","288113","594","580.1","592.2","581.2"],["21/01/2020","0.02","581.3","63615","582.7","580.2","580.3","581.3"],["22/01/2020","0.58","584.7","196004","588.9","582","581.3","584.7"],["23/01/2020","1.45","593.2","907992","596","585","585","593.2"],["26/01/2020","-1.03","587.1","732225","590","581.6","593.2","587.1"],["27/01/2020","-0.65","583.3","92216","595","575","587.1","583.3"],["28/01/2020","0.12","584","258180","592.5","580","583.3","584"],["29/01/2020","0.12","584.7","396688","590.8","581","584","584.7"],["30/01/2020","-1.04","578.6","152000","581.5","570","570","578.6"],["02/02/2020","-2.18","566","268788","575.8","550","572","566"],["03/02/2020","0.53","569","265847","570.8","556","556","569"],["04/02/2020","0.54","572.1","62664","589.4","569","569","572.1"],["05/02/2020","-2.27","559.1","206858","572.3","557","572.1","559.1"],["06/02/2020","-4.85","532","4349209","566.3","532","559.1","532"],["09/02/2020","4.34","555.1","236246","559","545","545","555.1"],["10/02/2020","-0.4","552.9","66297","568","545","555.1","552.9"],["11/02/2020","-0.25","551.5","122333","565.9","550","552.9","551.5"],["12/02/2020","0.38","553.6","177665","562","550","550","553.6"],["13/02/2020","-0.43","551.2","229737","570","550","553.6","551.2"],["16/02/2020","1.71","560.6","96132","564.5","555","551.2","560.6"],["17/02/2020","0.86","565.4","327673","575.5","560.5","560.6","565.4"],["18/02/2020","14.61","648","1336092","650","591.1","599","648"],["19/02/2020","10.52","716.2","3845315","731","660","675.4","716.2"],["20/02/2020","-6.35","670.7","1317116","723.4","670","723.4","670.7"],["23/02/2020","-6.22","629","413993","665.4","622","660","629"],["24/02/2020","-2.43","613.7","427073","629","600","629","613.7"],["25/02/2020","7.38","659","673335","666","620","620","659"],["26/02/2020","7.74","710","2793006","724","678","678","710"],["27/02/2020","-0.14","709","724809","712.1","666.1","710","709"],["01/03/2020","1.66","720.8","337589","726","696.5","709","720.8"],["03/03/2020","-1.11","712.8","348533","749.7","686","744","712.8"],["04/03/2020","-4.71","679.2","88158","700.5","660.3","712.8","679.2"],["05/03/2020","-7.83","626","753788","666.8","598.9","666.2","626"],["08/03/2020","-4.84","595.7","497577","619.9","530","619.9","595.7"],["09/03/2020","-9.48","539.2","242982","557","516.1","556","539.2"],["11/03/2020","-0.22","538","92181","575","525.2","539.2","538"],["12/03/2020","-3.38","519.8","426480","538.8","477","505","519.8"],["15/03/2020","-0.62","516.6","34479","544","488.2","519.8","516.6"],["16/03/2020","-6.21","484.5","1746919","516.6","470","516.6","484.5"],["17/03/2020","1.38","491.2","531840","498","483","484.5","491.2"],["18/03/2020","-8.71","448.4","217389","476.5","447","470","448.4"],["19/03/2020","7.92","483.9","124054","490","440","446.1","483.9"],["22/03/2020","1.01","488.8","62974","500","481","483.9","488.8"],["23/03/2020","2.82","502.6","291052","505","488","488.8","502.6"],["24/03/2020","1.83","511.8","311547","528.4","500","503","511.8"],["25/03/2020","-2.21","500.5","114762","539.5","498.7","511.8","500.5"],["26/03/2020","4.78","524.4","138690","525","500.5","500.5","524.4"],["29/03/2020","0.08","524.8","85324","548","524.4","530","524.8"],["30/03/2020","1.7","533.7","187057","547.9","510","547.9","533.7"],["31/03/2020","4.31","556.7","354130","570","533.7","555","556.7"],["01/04/2020","-1.89","546.2","66012","555","536","556.7","546.2"],["02/04/2020","-0.18","545.2","81329","567","528","528","545.2"],["05/04/2020","-0.2","544.1","60524","550","538.7","545.2","544.1"],["06/04/2020","3.16","561.3","173933","565","533","554.9","561.3"],["07/04/2020","-0.05","561","269933","588.7","550.2","561.3","561"],["12/04/2020","-1.71","551.4","88414","582.6","549.9","561","551.4"],["13/04/2020","-0.47","548.8","124820","570","535","535","548.8"],["16/04/2020","1.59","557.5","95224","575","551.9","548.8","557.5"],["19/04/2020","1.29","564.7","131442","565.6","560","560","564.7"],["20/04/2020","-3.01","547.7","87541","566.1","537.6","564.7","547.7"],["21/04/2020","-0.77","543.5","42101","550","542","547.7","543.5"],["22/04/2020","-0.59","540.3","115981","552.6","537","543.5","540.3"],["23/04/2020","2.78","555.3","13987","556.7","552.7","540.3","555.3"],["26/04/2020","5.83","587.7","25951","588.8","587","588.8","587.7"],["27/04/2020","-0.32","585.8","143433","588.9","568.5","588.9","585.8"],["30/04/2020","1.21","592.9","248702","612","588.2","605","592.9"],["03/05/2020","-1.15","586.1","13827","586.7","585","592.9","586.1"],["04/05/2020","-0.73","581.8","78185","585.8","576","582","581.8"],["05/05/2020","-1","576","143509","587.3","570.2","581.8","576"],["06/05/2020","8.28","623.7","518432","669.5","574","600","623.7"],["07/05/2020","-4.28","597","580564","660","597","623.7","597"],["10/05/2020","2.61","612.6","75062","619.8","608.5","619.8","612.6"],["11/05/2020","-0.78","607.8","51422","615.6","598.6","612.6","607.8"],["12/05/2020","0.94","613.5","201269","649","610","649","613.5"],["13/05/2020","-2.67","597.1","92601","610","591","613.5","597.1"],["14/05/2020","-4.96","567.5","49713","597.1","560","597.1","567.5"],["17/05/2020","3.14","585.3","165569","609.4","553.2","582.5","585.3"],["18/05/2020","1.33","593.1","76014","599.9","585.5","585.3","593.1"],["19/05/2020","-0.94","587.5","12343","588.3","586","593.1","587.5"],["20/05/2020","-1.33","579.7","72193","600","566","587.5","579.7"],["21/05/2020","1.74","589.8","34281","598.1","574.4","579.7","589.8"],["24/05/2020","2.07","602","122379","602.5","580","589.8","602"],["25/05/2020","0.12","602.7","45291","605.4","601.9","602","602.7"],["26/05/2020","3.19","621.9","73101","630","602.7","602.7","621.9"],["27/05/2020","-1.48","612.7","19464","615.4","610.7","612","612.7"],["31/05/2020","-3.2","593.1","42715","612.7","586.9","612.7","593.1"],["01/06/2020","1.01","599.1","196753","617","593.1","593.1","599.1"],["02/06/2020","0.08","599.6","155779","610","588.5","599.1","599.6"],["03/06/2020","0.07","600","73602","605","599.9","599.6","600"],["04/06/2020","0.72","604.3","130847","612","590.1","600","604.3"],["08/06/2020","0.63","608.1","89423","614","604.3","604.3","608.1"],["09/06/2020","-0.05","607.8","36087","608","607.2","607.9","607.8"],["10/06/2020","1.84","619","86637","629.9","610","607.8","619"],["11/06/2020","-3.8","595.5","28134","618.8","589.1","619","595.5"],["14/06/2020","1.21","602.7","163596","610","594.9","595.5","602.7"],["15/06/2020","-0.25","601.2","90705","609.9","599","602.7","601.2"],["16/06/2020","1.46","610","41537","610","609.7","610","610"],["17/06/2020","-3.26","590.1","94069","610","565","610","590.1"],["18/06/2020","1.63","599.7","119926","608.9","595","595","599.7"],["21/06/2020","0.07","600.1","169329","601","599.8","599.7","600.1"],["22/06/2020","-0.07","599.7","80554","600.1","597","600.1","599.7"],["23/06/2020","1.4","608.1","279466","640","599.9","599.7","608.1"],["24/06/2020","3.35","628.5","77971","630","624.9","608.1","628.5"],["25/06/2020","-1.54","618.8","69239","619.7","617.9","628.5","618.8"],["28/06/2020","-2.67","602.3","75959","618.8","595.8","618.8","602.3"],["29/06/2020","2.59","617.9","303129","625","600","602.3","617.9"],["30/06/2020","-0.63","614","132923","625","610","617.9","614"],["01/07/2020","1.79","625","1215531","625.6","613.9","614","625"],["02/07/2020","-1.28","617","92385","634","609","625","617"],["05/07/2020","3.05","635.8","153274","638","617","617","635.8"],["06/07/2020","1.6","646","214741","666.6","630","635.8","646"],["07/07/2020","-1.97","633.3","33192","646.2","620.3","646","633.3"],["08/07/2020","0.74","638","25240","640","632.7","633.3","638"],["09/07/2020","-0.78","633","19135","640","611","638","633"],["12/07/2020","2.53","649","4316","649","649","633","649"],["13/07/2020","4.11","675.7","329357","678","649","649","675.7"],["14/07/2020","0.78","681","70112","690.2","661","675.5","681"],["15/07/2020","4.92","714.5","272723","725.8","681","681","714.5"],["16/07/2020","3.53","739.7","3844937","858","736","858","739.7"],["19/07/2020","-1.54","728.3","813067","775","715.3","775","728.3"],["20/07/2020","0.91","734.9","486088","745","725","728.3","734.9"],["21/07/2020","1.29","744.4","1096759","746","726.6","734.9","744.4"],["22/07/2020","3.29","768.9","342206","783","744.4","747","768.9"],["23/07/2020","1.33","779.1","139958","783","765.2","770","779.1"],["26/07/2020","-1.48","767.6","237498","779.1","744.4","779.1","767.6"],["27/07/2020","-1.58","755.5","113866","764.9","750.1","767.6","755.5"],["28/07/2020","0.61","760.1","642486","766.2","755.5","755.5","760.1"],["29/07/2020","1.13","768.7","51427","773.9","761","760.1","768.7"],["02/08/2020","-0.69","763.4","118081","770","744.4","768.7","763.4"],["03/08/2020","-0.16","762.2","82392","764.9","760","763.4","762.2"],["04/08/2020","-0.17","760.9","148355","762.2","744.5","762.2","760.9"],["05/08/2020","-2.05","745.3","95321","760.9","740","760.9","745.3"],["06/08/2020","0.36","748","462716","748","738","745.3","748"],["09/08/2020","-0.01","747.9","140236","750.2","732","744.4","747.9"],["10/08/2020","1.38","758.2","146118","760.1","750","747.9","758.2"],["11/08/2020","0.54","762.3","199095","775.9","759","758.2","762.3"],["12/08/2020","-2.01","747","59916","762.3","745.1","762.3","747"],["13/08/2020","0.35","749.6","60152","752.2","745.8","747","749.6"],["16/08/2020","0.37","752.4","29132","755","749.8","749.6","752.4"],["17/08/2020","0.03","752.6","114732","767","745.8","755","752.6"],["18/08/2020","-0.97","745.3","411591","752.6","724.1","752.6","745.3"],["19/08/2020","0.35","747.9","62211","752","745","745.3","747.9"],["20/08/2020","-0.37","745.1","53580","746","745","745","745.1"],["23/08/2020","-0.01","745","109081","749.2","740","745.1","745"],["24/08/2020","0.36","747.7","46739","752","745","745","747.7"],["25/08/2020","-0.36","745","190868","748.2","745","747.7","745"],["26/08/2020","0.43","748.2","100567","753.8","745","745","748.2"],["27/08/2020","1.66","760.6","1014712","760.7","748.2","748.2","760.6"],["30/08/2020","0.2","762.1","112627","765","750","760.8","762.1"],["31/08/2020","-0.55","757.9","43543","767.8","755.4","762.1","757.9"],["01/09/2020","-1.17","749","113468","757.9","745","757.9","749"],["02/09/2020","-0.49","745.3","139683","750.7","745","749","745.3"],["03/09/2020","-3.93","716","437890","745.3","716","745.3","716"],["06/09/2020","4.78","750.2","191326","750.8","734.9","747","750.2"],["07/09/2020","0.04","750.5","1003890","754","749.6","750.2","750.5"],["08/09/2020","-1.2","741.5","41982","746.6","727","750.5","741.5"],["09/09/2020","-0.26","739.6","33776","742.2","727.7","741.5","739.6"],["10/09/2020","-1.15","731.1","211410","739.6","730","739.6","731.1"],["13/09/2020","1.2","739.9","88365","743","726.6","731.1","739.9"],["14/09/2020","4.11","770.3","200961","771.5","746.1","739.9","770.3"],["15/09/2020","3.31","795.8","134143","801","770.3","770.3","795.8"],["16/09/2020","0.53","800","103042","800","794","795.8","800"],["17/09/2020","0","800","18016","800","800","800","800"],["21/09/2020","-1.13","791","209514","792.6","790","800","791"],["22/09/2020","-0.82","784.5","79007","789","776.3","789","784.5"],["23/09/2020","-0.34","781.8","541930","790.3","780","784.6","781.8"],["24/09/2020","-1.2","772.4","41665","781.7","767","781.8","772.4"],["29/09/2020","2.77","793.8","83235","800","774.3","774.3","793.8"],["30/09/2020","13.48","900.8","1574547","904","793.8","793.8","900.8"],["01/10/2020","5.35","949","1939658","967.9","900","926.8","949"],["04/10/2020","0.07","949.7","729998","969.9","917.6","949","949.7"],["05/10/2020","0.34","952.9","671939","959","944.3","949.4","952.9"],["06/10/2020","2.49","976.6","7670381","985.9","955.5","965","976.6"],["07/10/2020","-1.86","958.4","417628","976.6","930.9","976.6","958.4"],["08/10/2020","0.7","965.1","315847","974.6","962.1","958.4","965.1"],["11/10/2020","5.58","1019","984383","1060","970","1020","1019"],["12/10/2020","-0.59","1013","214270","1019","1003","1004","1013"],["13/10/2020","1.38","1027","293957","1033","1010","1017","1027"],["14/10/2020","1.36","1041","299746","1044","968.4","1027","1041"],["15/10/2020","4.13","1084","3026113","1140","1040","1041","1084"],["18/10/2020","13.47","1230","3527278","1260","1113","1155","1230"],["19/10/2020","1.3","1246","1502071","1250","1200","1245","1246"],["20/10/2020","-2.89","1210","1028839","1259","1198","1246","1210"],["21/10/2020","-1.4","1193","1153719","1209","1160","1209","1193"],["22/10/2020","-0.5","1187","653869","1199","1151","1190","1187"],["25/10/2020","-1.1","1174","357004","1194","1160","1187","1174"],["26/10/2020","-1.7","1154","258256","1170","1130","1160","1154"],["27/10/2020","-4.59","1101","937273","1154","1095","1154","1101"],["28/10/2020","-5","1046","812667","1112","1027","1101","1046"],["29/10/2020","-1.82","1027","258952","1066","1010","1066","1027"],["01/11/2020","-3.61","989.9","367676","1018","945","1027","989.9"],["02/11/2020","-1.42","975.8","146260","989.9","969","989.9","975.8"],["03/11/2020","-0.42","971.7","690284","1000","967","975.8","971.7"],["04/11/2020","4.56","1016","679059","1042","971","971.7","1016"],["05/11/2020","-0.3","1013","405906","1050","1005","1050","1013"],["08/11/2020","-1.9","993.8","303314","1002","991.1","1001","993.8"],["09/11/2020","0.83","1002","441024","1040","973","993.8","1002"],["10/11/2020","-0.74","994.6","120273","1020","990","1002","994.6"],["11/11/2020","6.37","1058","569619","1080","1025","1033","1058"],["12/11/2020","0.85","1067","325703","1078","1059","1058","1067"],["15/11/2020","0","1067","147562","1098","1033","1098","1067"],["16/11/2020","0","1067","445012","1094","1065","1067","1067"],["17/11/2020","-3.19","1033","101132","1063","1018","1062","1033"],["18/11/2020","2.32","1057","533382","1085","1015","1015","1057"],["19/11/2020","-2.74","1028","180471","1039","1001","1057","1028"],["22/11/2020","3.89","1068","784762","1096","1047","1088","1068"],["23/11/2020","2.06","1090","811974","1095","1065","1085","1090"],["24/11/2020","1.56","1107","1630335","1121","1089","1099","1107"],["25/11/2020","-2.62","1078","494515","1128","1052","1107","1078"],["26/11/2020","1.21","1091","2951304","1118","1075","1075","1091"],["29/11/2020","-2.2","1067","134823","1101","1063","1091","1067"],["30/11/2020","-0.19","1065","167396","1077","1051","1068","1065"],["01/12/2020","2.35","1090","478660","1109","1040","1065","1090"],["02/12/2020","-2.57","1062","76265","1090","1050","1090","1062"],["03/12/2020","-2.82","1032","284925","1090","1032","1090","1032"],["06/12/2020","3.68","1070","875242","1096","1032","1042","1070"],["07/12/2020","-0.47","1065","339247","1106","1060","1106","1065"],["08/12/2020","-0.66","1058","295866","1089","1055","1065","1058"],["09/12/2020","-0.19","1056","727604","1063","1040","1058","1056"],["10/12/2020","-0.85","1047","522863","1056","1045","1056","1047"],["13/12/2020","-0.1","1046","509897","1055","1037","1050","1046"],["14/12/2020","-0.86","1037","790312","1055","1023","1046","1037"],["15/12/2020","-0.68","1030","108594","1051","1020","1037","1030"],["16/12/2020","-1.55","1014","281750","1037","1012","1030","1014"],["17/12/2020","-0.2","1012","307085","1016","997","1003","1012"],["20/12/2020","-2.78","983.9","399737","1016","980.1","1012","983.9"],["21/12/2020","-2.76","956.7","356207","978","941","983.9","956.7"],["22/12/2020","0.66","963","94985","981.2","953.3","956.7","963"],["23/12/2020","0.77","970.4","97684","980","968.9","980","970.4"],["24/12/2020","-2.48","946.3","735395","970.4","920","970.4","946.3"],["27/12/2020","4.34","987.4","201463","997.9","943","946.9","987.4"],["28/12/2020","0.76","994.9","512420","1005","971.2","981","994.9"],["29/12/2020","3.13","1026","604486","1029","988","994.9","1026"],["30/12/2020","2.34","1050","1111703","1087","1027","1030","1050"],["31/12/2020","1.52","1066","4164988","1100","1050","1050","1066"],["03/01/2021","2.53","1093","457688","1100","1071","1084","1093"],["04/01/2021","0.64","1100","383547","1117","1077","1093","1100"],["05/01/2021","-0.27","1097","252402","1102","1081","1100","1097"],["06/01/2021","1.09","1109","334038","1117","1096","1097","1109"],["07/01/2021","0.09","1110","553310","1133","1109","1109","1110"],["10/01/2021","3.06","1144","246267","1153","1110","1110","1144"],["11/01/2021","-2.19","1119","366877","1163","1116","1144","1119"],["12/01/2021","-1.88","1098","219163","1130","1079","1130","1098"],["13/01/2021","-0.64","1091","239387","1108","1061","1098","1091"],["14/01/2021","-2.38","1065","427614","1091","1060","1091","1065"],["17/01/2021","0.47","1070","223012","1080","1065","1065","1070"],["18/01/2021","-1.4","1055","192299","1076","1041","1055","1055"],["19/01/2021","1.71","1073","357586","1080","1045","1055","1073"],["20/01/2021","0.09","1074","1235706","1099","1073","1073","1074"],["21/01/2021","2.14","1097","252747","1122","1070","1074","1097"],["24/01/2021","-2.19","1073","203974","1104","1070","1097","1073"],["25/01/2021","6.24","1140","645945","1169","1081","1073","1140"],["26/01/2021","-0.26","1137","426672","1154","1097","1140","1137"],["27/01/2021","-1.32","1122","472599","1165","1118","1137","1122"],["28/01/2021","-0.09","1121","222556","1143","1085","1122","1121"],["31/01/2021","5.17","1179","1188627","1189","1150","1150","1179"],["01/02/2021","0.08","1180","466156","1200","1177","1196","1180"],["02/02/2021","0.93","1191","345639","1215","1186","1199","1191"],["03/02/2021","1.43","1208","307551","1233","1196","1196","1208"],["04/02/2021","-2.48","1178","965793","1220","1160","1220","1178"],["07/02/2021","3.48","1219","151486","1235","1180","1178","1219"],["08/02/2021","1.64","1239","476572","1244","1223","1235","1239"],["09/02/2021","3.23","1279","839857","1320","1242","1239","1279"],["10/02/2021","1.02","1292","362777","1347","1286","1347","1292"],["11/02/2021","-0.7","1283","269123","1290","1249","1292","1283"],["14/02/2021","1.09","1297","129095","1318","1240","1280","1297"],["15/02/2021","-3.24","1255","1492731","1316","1249","1256","1255"],["16/02/2021","-1.43","1237","164674","1250","1230","1250","1237"],["17/02/2021","-0.4","1232","150508","1297","1218","1297","1232"],["18/02/2021","0.81","1242","169261","1256","1214","1232","1242"],["21/02/2021","4.59","1299","474144","1299","1242","1242","1299"],["22/02/2021","-4","1247","492866","1299","1238","1299","1247"],["23/02/2021","-1.44","1229","277694","1253","1203","1245","1229"],["24/02/2021","0.49","1235","146757","1251","1226","1229","1235"],["25/02/2021","-2.02","1210","162056","1237","1200","1237","1210"],["28/02/2021","0.66","1218","194210","1229","1169","1229","1218"],["01/03/2021","0.25","1221","367684","1258","1220","1218","1221"],["02/03/2021","1.23","1236","149087","1241","1228","1230","1236"],["03/03/2021","-0.97","1224","153311","1249","1209","1242","1224"],["04/03/2021","-3.59","1180","615606","1240","1176","1176","1180"],["07/03/2021","-1.1","1167","161984","1200","1167","1180","1167"],["08/03/2021","-1.54","1149","398745","1191","1125","1167","1149"],["09/03/2021","3.13","1185","82822","1200","1149","1199","1185"],["10/03/2021","2.36","1213","312644","1216","1197","1185","1213"],["11/03/2021","-1.07","1200","107765","1236","1200","1213","1200"],["14/03/2021","0.92","1211","161115","1227","1190","1200","1211"],["15/03/2021","-0.83","1201","189621","1226","1199","1211","1201"],["16/03/2021","2.33","1229","637405","1239","1182","1182","1229"],["17/03/2021","-2.2","1202","181728","1240","1190","1229","1202"],["18/03/2021","0.17","1204","91532","1213","1195","1202","1204"],["21/03/2021","0.33","1208","6148","1215","1204","1204","1208"],["22/03/2021","0.99","1220","139847","1227","1195","1195","1220"],["24/03/2021","-0.74","1211","41663","1220","1204","1220","1211"],["25/03/2021","-0.5","1205","127662","1240","1188","1211","1205"],["29/03/2021","1.41","1222","101885","1237","1205","1205","1222"],["30/03/2021","0.25","1225","18936","1240","1205","1240","1225"],["31/03/2021","-0.33","1221","50804","1227","1215","1225","1221"],["01/04/2021","-1.15","1207","155876","1235","1196","1221","1207"],["04/04/2021","1.41","1224","268622","1237","1210","1230","1224"],["05/04/2021","-1.88","1201","571590","1228","1201","1224","1201"],["06/04/2021","-0.17","1199","180356","1204","1194","1201","1199"],["07/04/2021","0.08","1200","75461","1203","1199","1199","1200"],["08/04/2021","1.58","1219","269525","1242","1204","1236","1219"],["11/04/2021","1.8","1241","330070","1245","1214","1219","1241"],["12/04/2021","-1.21","1226","215217","1239","1210","1210","1226"],["13/04/2021","0.08","1227","105529","1239","1216","1226","1227"],["18/04/2021","0.49","1233","251771","1249","1215","1229","1233"],["19/04/2021","2.51","1264","299359","1272","1230","1230","1264"],["20/04/2021","-1.5","1245","3533275","1269","1220","1235","1245"],["21/04/2021","3.05","1283","3866291","1300","1250","1250","1283"],["22/04/2021","1.17","1298","1413675","1315","1268","1292","1298"],["25/04/2021","2.16","1326","275660","1335","1281","1300","1326"],["26/04/2021","-2.64","1291","1436667","1335","1283","1326","1291"],["27/04/2021","-0.7","1282","1400434","1312","1277","1291","1282"],["28/04/2021","-0.31","1278","1144127","1299","1272","1282","1278"],["29/04/2021","-0.47","1272","384466","1306","1250","1278","1272"],["02/05/2021","4.17","1325","227792","1333","1292","1272","1325"],["03/05/2021","-0.53","1318","579932","1334","1300","1325","1318"],["04/05/2021","-1.37","1300","1524704","1323","1295","1300","1300"],["05/05/2021","-0.62","1292","322283","1304","1288","1300","1292"],["06/05/2021","-2.01","1266","787247","1295","1261","1292","1266"],["09/05/2021","1.42","1284","217987","1293","1267","1267","1284"],["10/05/2021","-2.57","1251","669469","1290","1246","1290","1251"],["11/05/2021","-3.04","1213","1426792","1229","1184","1251","1213"],["12/05/2021","-0.91","1202","306867","1240","1189","1213","1202"],["13/05/2021","0.33","1206","753099","1253","1160","1202","1206"],["18/05/2021","2.82","1240","255077","1250","1227","1206","1240"],["19/05/2021","-1.77","1218","348308","1243","1200","1240","1218"],["20/05/2021","0.41","1223","94922","1235","1218","1218","1223"],["23/05/2021","2.04","1248","240738","1266","1244","1244","1248"],["24/05/2021","-1.28","1232","206798","1259","1217","1248","1232"],["25/05/2021","2.03","1257","205504","1267","1227","1232","1257"],["26/05/2021","0.16","1259","233391","1274","1236","1257","1259"],["27/05/2021","-1.35","1242","325479","1308","1231","1259","1242"],["30/05/2021","1.37","1259","114075","1266","1201","1260","1259"],["31/05/2021","-0.95","1247","144307","1260","1240","1259","1247"],["01/06/2021","0","1247","83721","1269","1245","1247","1247"],["02/06/2021","0","1247","196115","1270","1235","1250","1247"],["03/06/2021","-1.92","1223","818837","1349","1206","1247","1223"],["06/06/2021","1.31","1239","41757","1254","1223","1223","1239"],["07/06/2021","1.45","1257","123588","1273","1220","1237","1257"],["08/06/2021","-0.32","1253","73636","1270","1247","1257","1253"],["09/06/2021","-0.64","1245","60442","1250","1230","1253","1245"],["10/06/2021","0.4","1250","80765","1262","1245","1245","1250"],["13/06/2021","0","1250","76749","1256","1249","1250","1250"],["14/06/2021","0","1250","317480","1265","1228","1250","1250"],["15/06/2021","-0.48","1244","103736","1250","1236","1250","1244"],["16/06/2021","-1.29","1228","151668","1241","1225","1235","1228"],["17/06/2021","0","1228","33625","1240","1222","1224","1228"],["20/06/2021","-1.55","1209","193676","1293","1200","1228","1209"],["21/06/2021","0.08","1210","66444","1213","1203","1209","1210"],["22/06/2021","-0.83","1200","326038","1228","1196","1210","1200"],["23/06/2021","-0.33","1196","397758","1215","1186","1200","1196"],["24/06/2021","-0.5","1190","470229","1195","1151","1196","1190"],["27/06/2021","-0.25","1187","216951","1213","1185","1185","1187"],["28/06/2021","1.18","1201","151578","1208","1185","1187","1201"],["29/06/2021","-0.25","1198","119491","1201","1190","1201","1198"],["30/06/2021","2","1222","50647","1230","1209","1227","1222"],["01/07/2021","0.08","1223","155415","1230","1183","1183","1223"],["04/07/2021","-0.49","1217","50187","1232","1200","1223","1217"],["05/07/2021","-0.41","1212","215509","1222","1196","1217","1212"],["06/07/2021","-1.07","1199","153101","1261","1190","1212","1199"],["07/07/2021","-1.08","1186","647455","1204","1181","1199","1186"],["08/07/2021","-4.47","1133","461957","1180","1124","1186","1133"],["11/07/2021","2.82","1165","69785","1171","1133","1133","1165"],["12/07/2021","-0.94","1154","111340","1190","1145","1165","1154"],["13/07/2021","1.99","1177","236988","1189","1130","1154","1177"],["14/07/2021","0.08","1178","199354","1179","1124","1177","1178"],["15/07/2021","-2.12","1153","202597","1178","1150","1178","1153"],["19/07/2021","-3.56","1112","307051","1153","1103","1153","1112"],["20/07/2021","-0.72","1104","350991","1124","1099","1112","1104"],["21/07/2021","1.27","1118","22793","1128","1102","1104","1118"],["22/07/2021","0.45","1123","39387","1142","1111","1118","1123"],["25/07/2021","2.32","1149","142587","1152","1123","1123","1149"],["26/07/2021","-1.22","1135","16014","1149","1132","1149","1135"],["27/07/2021","-0.09","1134","102072","1144","1111","1135","1134"],["28/07/2021","-1.5","1117","308210","1140","1110","1134","1117"],["29/07/2021","0.45","1122","3373069","1138","1093","1117","1122"],["01/08/2021","-1.25","1108","277731","1140","1097","1140","1108"],["02/08/2021","3.16","1143","99461","1165","1108","1108","1143"],["03/08/2021","9.19","1248","3821153","1287","1147","1143","1248"],["04/08/2021","-4.01","1198","645662","1285","1180","1285","1198"],["05/08/2021","-0.83","1188","628750","1226","1188","1200","1188"],["08/08/2021","-0.59","1181","104236","1220","1177","1188","1181"],["09/08/2021","-2.62","1150","1815616","1199","1143","1143","1150"],["10/08/2021","0.26","1153","193426","1165","1150","1150","1153"],["11/08/2021","-0.26","1150","151875","1179","1140","1153","1150"],["12/08/2021","2.78","1182","4739","1185","1150","1150","1182"],["15/08/2021","0","1182","150527","1197","1140","1182","1182"],["16/08/2021","-2.37","1154","193365","1197","1137","1197","1154"],["17/08/2021","-0.95","1143","47524","1151","1131","1154","1143"],["18/08/2021","0.26","1146","29846","1154","1137","1154","1146"],["19/08/2021","-2.44","1118","331735","1153","1107","1131","1118"],["22/08/2021","-0.63","1111","441146","1149","1107","1118","1111"],["23/08/2021","-0.36","1107","267444","1123","1085","1103","1107"],["24/08/2021","0","1107","942539","1108","1087","1107","1107"],["25/08/2021","-1.63","1089","223973","1111","1082","1087","1089"],["26/08/2021","-1.29","1075","287929","1119","1056","1089","1075"],["29/08/2021","-1.58","1058","216093","1097","1043","1075","1058"],["30/08/2021","24.01","1312","5548375","1345","1048","1058","1312"],["31/08/2021","-1.3","1295","1378371","1312","1248","1312","1295"],["01/09/2021","-3.55","1249","262062","1273","1239","1295","1249"],["02/09/2021","-1.52","1230","225607","1263","1230","1249","1230"],["05/09/2021","0.24","1233","370376","1263","1227","1230","1233"],["09/09/2021","0.41","1238","385207","1242","1215","1233","1238"],["12/09/2021","-2.34","1209","413701","1238","1197","1238","1209"],["13/09/2021","-0.17","1207","422986","1252","1177","1209","1207"],["14/09/2021","-0.33","1203","391217","1229","1178","1207","1203"],["19/09/2021","6.4","1280","1589214","1309","1167","1203","1280"],["22/09/2021","0.55","1287","233083","1295","1241","1252","1287"],["23/09/2021","0.85","1298","1071689","1320","1255","1287","1298"],["26/09/2021","2.85","1335","514707","1337","1288","1298","1335"],["29/09/2021","3.97","1388","1198789","1388","1300","1332","1388"],["30/09/2021","2.31","1420","1340760","1440","1346","1388","1420"],["03/10/2021","-0.42","1414","187743","1432","1404","1432","1414"],["04/10/2021","-5.02","1343","962345","1415","1343","1414","1343"],["05/10/2021","-2.61","1308","301007","1383","1300","1343","1308"],["06/10/2021","-1.53","1288","326517","1340","1260","1308","1288"],["07/10/2021","-1.16","1273","351543","1337","1240","1288","1273"],["10/10/2021","1.34","1290","68693","1293","1267","1273","1290"],["11/10/2021","5.43","1360","625690","1365","1246","1290","1360"],["12/10/2021","-0.22","1357","154442","1389","1346","1360","1357"],["13/10/2021","-1.25","1340","91910","1385","1310","1357","1340"],["14/10/2021","0.45","1346","432079","1360","1340","1340","1346"],["17/10/2021","0","1346","57444","1349","1333","1346","1346"],["18/10/2021","1.63","1368","172392","1374","1326","1326","1368"],["19/10/2021","0.8","1379","75145","1397","1368","1368","1379"],["20/10/2021","1.74","1403","217940","1410","1351","1379","1403"],["21/10/2021","-0.21","1400","201989","1403","1378","1402","1400"],["24/10/2021","-0.71","1390","110810","1409","1376","1400","1390"],["25/10/2021","0.86","1402","134892","1409","1360","1383","1402"],["26/10/2021","-1.14","1386","11825","1402","1377","1402","1386"],["27/10/2021","-3.32","1340","380883","1367","1336","1386","1340"],["28/10/2021","-1.12","1325","88328","1369","1320","1333","1325"],["31/10/2021","3.62","1373","206195","1375","1327","1325","1373"],["01/11/2021","1.24","1390","27781","1398","1373","1373","1390"],["02/11/2021","-1.15","1374","33975","1391","1363","1389","1374"],["03/11/2021","-0.87","1362","25844","1388","1354","1388","1362"],["04/11/2021","-0.22","1359","114656","1379","1322","1322","1359"],["07/11/2021","2.28","1390","97018","1400","1359","1359","1390"],["08/11/2021","-1.37","1371","224962","1385","1360","1390","1371"],["09/11/2021","-0.8","1360","34104","1371","1348","1371","1360"],["10/11/2021","-0.44","1354","40937","1360","1349","1360","1354"],["11/11/2021","-0.81","1343","519897","1354","1329","1354","1343"],["14/11/2021","-0.22","1340","151930","1343","1338","1343","1340"],["15/11/2021","-2.91","1301","202769","1340","1300","1340","1301"],["16/11/2021","0.38","1306","177444","1322","1281","1301","1306"],["17/11/2021","-3.83","1256","268887","1279","1240","1306","1256"],["18/11/2021","-2.87","1220","186200","1249","1212","1256","1220"],["21/11/2021","1.23","1235","404104","1265","1220","1220","1235"],["22/11/2021","3","1272","462432","1280","1234","1235","1272"],["23/11/2021","-0.86","1261","39657","1287","1240","1272","1261"],["24/11/2021","-2.3","1232","233066","1279","1222","1261","1232"],["25/11/2021","0.65","1240","98615","1248","1225","1232","1240"],["28/11/2021","-2.66","1207","463957","1236","1189","1240","1207"],["29/11/2021","0","1207","62614","1219","1202","1207","1207"],["30/11/2021","-1.82","1185","183563","1202","1177","1202","1185"],["01/12/2021","-0.08","1184","617120","1209","1182","1185","1184"],["02/12/2021","-1.6","1165","144480","1180","1161","1175","1165"],["05/12/2021","0.09","1166","85291","1181","1157","1160","1166"],["06/12/2021","-9.95","1050","3959973","1177","1044","1166","1050"],["07/12/2021","2.67","1078","1093647","1089","1057","1057","1078"],["08/12/2021","-0.37","1074","339466","1125","1072","1078","1074"],["09/12/2021","-2.33","1049","1360328","1081","1040","1074","1049"],["12/12/2021","-4.48","1002","1144514","1032","980","1010","1002"],["13/12/2021","1.3","1015","630413","1057","1002","1002","1015"],["14/12/2021","1.48","1030","669545","1052","1005","1015","1030"],["15/12/2021","1.94","1050","370699","1066","1020","1030","1050"],["16/12/2021","1.81","1069","205599","1075","1051","1050","1069"],["19/12/2021","-1.96","1048","60762","1065","1035","1069","1048"],["20/12/2021","-0.48","1043","681905","1079","1020","1048","1043"],["21/12/2021","2.68","1071","481333","1074","1040","1043","1071"],["22/12/2021","0","1071","422129","1081","1060","1071","1071"],["23/12/2021","1.4","1086","73964","1090","1073","1071","1086"],["26/12/2021","1.47","1102","135930","1105","1091","1086","1102"],["27/12/2021","-0.54","1096","109736","1102","1070","1102","1096"],["28/12/2021","-0.18","1094","275429","1099","1071","1096","1094"],["29/12/2021","-0.09","1093","104676","1110","1089","1094","1093"],["30/12/2021","-1.1","1081","240866","1090","1070","1093","1081"],["02/01/2022","0.65","1088","31888","1100","1085","1100","1088"],["03/01/2022","-1.29","1074","68945","1079","1065","1088","1074"],["04/01/2022","-0.47","1069","59187","1079","1063","1066","1069"],["05/01/2022","0.47","1074","81702","1080","1066","1069","1074"],["06/01/2022","-1.58","1057","112912","1070","1053","1065","1057"],["09/01/2022","0.19","1059","66253","1066","1057","1057","1059"],["10/01/2022","0","1059","201106","1086","1055","1059","1059"],["11/01/2022","-0.38","1055","75960","1063","1050","1059","1055"],["12/01/2022","4.17","1099","103463","1099","1055","1055","1099"],["13/01/2022","1.55","1116","34918","1120","1100","1100","1116"],["16/01/2022","0","1116","2069115","1116","1105","1116","1116"],["17/01/2022","1.25","1130","134296","1130","1100","1116","1130"],["18/01/2022","0.18","1132","53415","1141","1120","1130","1132"],["19/01/2022","-2.3","1106","226646","1133","1100","1132","1106"],["20/01/2022","1.54","1123","16010","1133","1113","1106","1123"],["23/01/2022","-2.85","1091","199358","1123","1083","1123","1091"],["24/01/2022","-1.56","1074","1655419","1092","1040","1091","1074"],["25/01/2022","-0.37","1070","90396","1074","1047","1074","1070"],["26/01/2022","1.87","1090","58047","1110","1076","1070","1090"],["27/01/2022","1.1","1102","10515","1132","1080","1090","1102"],["30/01/2022","-0.18","1100","1131195","1105","1075","1102","1100"],["31/01/2022","-0.91","1090","101815","1100","1077","1100","1090"],["01/02/2022","-0.92","1080","21718","1116","1055","1055","1080"],["02/02/2022","3.8","1121","72371","1124","1080","1080","1121"],["03/02/2022","-2.77","1090","147059","1108","1075","1121","1090"],["06/02/2022","4.22","1136","52103","1137","1090","1090","1136"],["07/02/2022","-3.17","1100","65915","1136","1099","1136","1100"],["08/02/2022","-0.27","1097","30058","1110","1081","1100","1097"],["09/02/2022","0.73","1105","83250","1119","1088","1097","1105"],["10/02/2022","-3.17","1070","485116","1128","1045","1105","1070"],["13/02/2022","-1.96","1049","124081","1056","1041","1070","1049"],["14/02/2022","-0.38","1045","45224","1072","1030","1049","1045"],["15/02/2022","1.53","1061","35247","1073","1045","1045","1061"],["16/02/2022","1.13","1073","70246","1075","1045","1061","1073"],["17/02/2022","-0.09","1072","4343","1105","1056","1073","1072"],["20/02/2022","-1.4","1057","29338","1070","1036","1072","1057"],["21/02/2022","0.66","1064","36686","1093","1043","1057","1064"],["22/02/2022","-1.22","1051","34097","1064","1035","1064","1051"],["23/02/2022","-1.62","1034","205946","1095","1030","1051","1034"],["24/02/2022","-4.61","986.3","249537","1035","967","1034","986.3"],["27/02/2022","3.32","1019","80887","1030","994","1030","1019"],["28/02/2022","-0.98","1009","55906","1094","999.9","1094","1009"],["01/03/2022","-0.93","999.6","36301","1009","990","1009","999.6"],["02/03/2022","-0.46","995","52429","1044","980.1","999.6","995"],["03/03/2022","-2.01","975","165751","1044","975","995","975"],["06/03/2022","-0.01","974.9","25709","975","974","975","974.9"],["07/03/2022","-1.99","955.5","84647","974.9","950","974.9","955.5"],["08/03/2022","-0.98","946.1","25791","955","926.8","955.5","946.1"],["09/03/2022","-0.34","942.9","84265","950.8","939.2","946.1","942.9"],["10/03/2022","2.49","966.4","9751","970.1","942","942.9","966.4"],["13/03/2022","-0.81","958.6","203189","970.6","934.7","966.4","958.6"],["14/03/2022","-1.04","948.6","85553","952","942","958.6","948.6"],["15/03/2022","-0.61","942.8","149457","960","920.1","948.6","942.8"],["16/03/2022","4.79","988","72093","997.4","942.8","942.8","988"],["20/03/2022","1.18","999.7","95710","1020","991","997.4","999.7"],["21/03/2022","-0.4","995.7","40009","1000","986","999.7","995.7"],["22/03/2022","1.94","1015","22053","1038","986","995.7","1015"],["23/03/2022","-1.53","999.5","155784","1016","956","1015","999.5"],["24/03/2022","1.65","1016","20230","1023","1000","1000","1016"],["27/03/2022","0.3","1019","119777","1052","988.7","1016","1019"],["28/03/2022","-0.29","1016","57094","1022","1006","1019","1016"],["29/03/2022","-4.06","974.8","47195","1004","952.2","1016","974.8"],["30/03/2022","12.23","1094","2064715","1144","996","974.8","1094"],["31/03/2022","0.27","1097","930835","1116","1095","1094","1097"],["03/04/2022","0.91","1107","384289","1123","1094","1097","1107"],["04/04/2022","4.79","1160","2491894","1205","1108","1120","1160"],["05/04/2022","2.59","1190","362298","1200","1180","1160","1190"],["06/04/2022","-2.27","1163","180640","1190","1160","1190","1163"],["07/04/2022","-0.26","1160","239699","1165","1146","1146","1160"],["10/04/2022","-0.34","1156","233298","1168","1127","1160","1156"],["11/04/2022","0.78","1165","156338","1169","1154","1156","1165"],["12/04/2022","-0.17","1163","351196","1168","1121","1165","1163"],["13/04/2022","0.86","1173","178579","1179","1160","1163","1173"],["14/04/2022","0.85","1183","130307","1198","1170","1173","1183"],["17/04/2022","-0.17","1181","121744","1195","1175","1195","1181"],["18/04/2022","-0.34","1177","8430","1197","1177","1197","1177"],["19/04/2022","0.93","1188","230860","1191","1177","1177","1188"],["20/04/2022","1.52","1206","676691","1215","1188","1188","1206"],["24/04/2022","-1.24","1191","80107","1206","1180","1206","1191"],["25/04/2022","0.76","1200","593725","1205","1186","1191","1200"],["26/04/2022","2.58","1231","900288","1239","1204","1206","1231"],["27/04/2022","-2.52","1200","142265","1222","1194","1231","1200"],["28/04/2022","1.08","1213","120002","1220","1201","1200","1213"],["01/05/2022","-0.25","1210","123492","1214","1179","1213","1210"],["02/05/2022","-2.07","1185","161277","1216","1170","1210","1185"],["03/05/2022","1.1","1198","126886","1202","1171","1185","1198"],["08/05/2022","-3.26","1159","238560","1188","1144","1144","1159"],["09/05/2022","-5.09","1100","673718","1158","1091","1159","1100"],["10/05/2022","-0.82","1091","794471","1104","1020","1100","1091"],["11/05/2022","-1.37","1076","234193","1110","1053","1053","1076"],["12/05/2022","-3.9","1034","112671","1077","1024","1076","1034"],["15/05/2022","3.68","1072","231471","1095","1050","1050","1072"],["16/05/2022","-1.31","1058","2962","1071","1052","1072","1058"],["17/05/2022","0.28","1061","80931","1077","1050","1058","1061"],["18/05/2022","-3.2","1027","137198","1061","1020","1061","1027"],["19/05/2022","-0.68","1020","869393","1025","1006","1027","1020"],["22/05/2022","-0.98","1010","144131","1019","1005","1020","1010"],["23/05/2022","-0.3","1007","33316","1012","1000","1010","1007"],["24/05/2022","-2.9","977.8","100144","1007","975","1007","977.8"],["25/05/2022","-3.73","941.3","38653","979.9","935.6","977.8","941.3"],["26/05/2022","-0.27","938.8","56244","945.2","931","941.3","938.8"],["29/05/2022","1.18","949.9","47722","977.5","938","938.8","949.9"],["30/05/2022","1.01","959.5","4759","969.3","954.7","949.9","959.5"],["31/05/2022","1.3","972","49261","980","968.1","959.5","972"],["01/06/2022","0.02","972.2","59407","975","965.1","972","972.2"],["02/06/2022","-0.53","967","53117","970","964.5","972.2","967"],["06/06/2022","-1.52","952.3","61086","956.1","940","967","952.3"],["07/06/2022","-0.24","950","10156","950","950","952.3","950"],["08/06/2022","-2.13","929.8","27113","949.9","921.1","950","929.8"],["09/06/2022","0.3","932.6","28883","945.5","915.1","929.8","932.6"],["12/06/2022","-6.59","871.1","244920","904.5","864.2","900.1","871.1"],["13/06/2022","-3.51","840.5","123111","864.7","833.1","871.1","840.5"],["14/06/2022","-1.74","825.9","102122","840","820","840.5","825.9"],["15/06/2022","-0.68","820.3","111115","841","818.1","825.9","820.3"],["16/06/2022","-0.67","814.8","5818","820.3","811.2","820.3","814.8"],["19/06/2022","-0.47","811","1711","811","811","814.8","811"],["20/06/2022","14.12","925.5","1673359","959.8","919.9","919.9","925.5"],["21/06/2022","0.71","932.1","261795","949.9","912","925.5","932.1"],["22/06/2022","-1.01","922.7","66129","935","905","932.1","922.7"],["23/06/2022","0.89","930.9","28710","945","918","922.7","930.9"],["26/06/2022","5.39","981.1","196029","982","930.9","930.9","981.1"],["27/06/2022","0.34","984.4","22168","985","969","981.1","984.4"],["28/06/2022","1.5","999.2","11431","1008","971.1","984.4","999.2"],["29/06/2022","-4.92","950","52272","999.2","925","999.2","950"],["30/06/2022","-2.8","923.4","3527","929.7","921.9","950","923.4"],["03/07/2022","-1.77","907.1","114486","927.6","905.5","923.4","907.1"],["04/07/2022","1.08","916.9","115289","943.6","907","907.1","916.9"],["05/07/2022","-0.36","913.6","7802","917","910","916.9","913.6"],["06/07/2022","-0.2","911.8","141194","917","905.3","913.6","911.8"],["07/07/2022","0.25","914.1","222621","939","907.1","911.8","914.1"],["10/07/2022","1.43","927.2","34835","937","914.1","914.1","927.2"],["11/07/2022","0.73","934","74694","949.9","910","949.9","934"],["12/07/2022","-2.08","914.6","156055","949.9","907","934","914.6"],["13/07/2022","1.38","927.2","47767","941","914.6","914.6","927.2"],["14/07/2022","4.62","970","823338","978","927.2","927.2","970"],["17/07/2022","0.18","971.7","14672","979.9","970","970","971.7"],["18/07/2022","-1.9","953.2","77105","978.9","946.1","971.7","953.2"],["19/07/2022","0.08","954","15646","968.5","941.3","953.2","954"],["20/07/2022","-1.31","941.5","142160","976.9","931.1","954","941.5"],["21/07/2022","-0.37","938","60249","955.9","933.5","941.5","938"],["24/07/2022","2.07","957.4","141397","960","932.1","938","957.4"],["25/07/2022","-0.4","953.6","243839","960","943.4","957.4","953.6"],["26/07/2022","0.09","954.5","55376","958.8","951.8","953.6","954.5"],["27/07/2022","3.09","984","675393","1009","954.1","954.5","984"],["28/07/2022","0.32","987.1","91627","1000","984","1000","987.1"],["31/07/2022","-0.52","982","207507","1000","977.6","987.1","982"],["01/08/2022","-0.88","973.4","42790","990","968.7","982","973.4"],["02/08/2022","0.93","982.5","208593","1008","973","973.4","982.5"],["03/08/2022","1.88","1001","187065","1008","971","982.5","1001"],["04/08/2022","-2.1","980","2133348","998","980","998","980"],["08/08/2022","-0.45","975.6","90598","986","945","980","975.6"],["09/08/2022","-0.65","969.3","77433","985.9","945.1","975.6","969.3"],["10/08/2022","0.17","970.9","90809","975.1","963","969.3","970.9"],["11/08/2022","1.16","982.2","234775","1000","969","970.9","982.2"],["14/08/2022","5.78","1039","542648","1045","982.2","982.2","1039"],["15/08/2022","-0.1","1038","137846","1050","1011","1039","1038"],["16/08/2022","-0.1","1037","49788","1048","1021","1038","1037"],["17/08/2022","-0.58","1031","176788","1049","1029","1037","1031"],["18/08/2022","1.26","1044","53968","1049","1021","1031","1044"],["21/08/2022","0","1044","1556","1044","1044","1044","1044"],["22/08/2022","-0.1","1043","36045","1049","1024","1044","1043"],["23/08/2022","-0.19","1041","23246","1041","1041","1043","1041"],["24/08/2022","-0.96","1031","19077","1041","1001","1041","1031"],["25/08/2022","0","1031","3722","1031","1031","1031","1031"],["28/08/2022","-2.91","1001","3073","1001","1001","1031","1001"],["29/08/2022","-0.1","1000","70550","1001","974.9","1001","1000"],["30/08/2022","0.7","1007","76205","1019","970","1000","1007"],["31/08/2022","-1.76","989.3","872139","1019","984.8","1007","989.3"],["01/09/2022","0.04","989.7","65057","1035","988","989.3","989.7"],["04/09/2022","-1.08","979","64047","1000","978","989.7","979"],["05/09/2022","-0.41","975","252487","1035","974.8","979","975"],["06/09/2022","2.41","998.5","65161","1023","975","975","998.5"],["07/09/2022","-1.49","983.6","57550","998.5","977.1","998.5","983.6"],["08/09/2022","-0.59","977.8","40554","995","965","983.6","977.8"],["11/09/2022","1.45","992","43972","994.9","950","977.8","992"],["12/09/2022","-0.26","989.4","89011","992","977.1","992","989.4"],["13/09/2022","0.37","993.1","140551","998","980","989.4","993.1"],["14/09/2022","-0.67","986.4","37296","993.1","968","993.1","986.4"],["15/09/2022","0","986.4","2999","986.4","986.4","986.4","986.4"],["18/09/2022","0.46","990.9","9582","993","960","986.4","990.9"],["19/09/2022","-1.13","979.7","59489","997.8","935.1","990.9","979.7"],["20/09/2022","0.94","988.9","69583","999","950","979.7","988.9"],["21/09/2022","-0.51","983.9","24636","999.9","950","988.9","983.9"],["22/09/2022","1.28","996.5","4594","996.5","996.5","983.9","996.5"],["28/09/2022","-2.16","975","20593","996.5","956.9","996.5","975"],["29/09/2022","0.66","981.4","38512","996.5","974","975","981.4"],["02/10/2022","-4.51","937.1","91861","1004","934.8","981.4","937.1"],["03/10/2022","2.21","957.8","66270","978.9","936.4","937.1","957.8"],["06/10/2022","-0.9","949.2","87307","976","949","957.8","949.2"],["12/10/2022","2.01","965","78056","1000","940.2","946","965"],["13/10/2022","-0.07","964.3","33683","997.3","949.1","965","964.3"],["18/10/2022","-0.11","963.2","151324","964.3","924.9","964.3","963.2"],["19/10/2022","0","963.2","8206","963.2","963.2","963.2","963.2"],["20/10/2022","-0.58","957.6","1154","954","954","963.2","957.6"],["23/10/2022","-0.6","951.9","10413","960","949","957.6","951.9"],["24/10/2022","0.7","958.6","5617","959","951.9","951.9","958.6"],["25/10/2022","-0.4","954.8","61138","958.6","952","958.6","954.8"],["26/10/2022","-1.42","941.2","151327","957.9","939","954.8","941.2"],["27/10/2022","0.52","946.1","86794","957.7","933.7","941.2","946.1"],["30/10/2022","0.17","947.7","36431","950.3","939.5","946.1","947.7"],["31/10/2022","-0.04","947.3","56173","959","930.1","947.7","947.3"],["02/11/2022","-0.77","940","61176","999","932.9","947.3","940"],["03/11/2022","-3.14","910.5","38716","931.3","889","940","910.5"],["06/11/2022","2.76","935.6","6016","939.9","910.5","910.5","935.6"],["07/11/2022","0.6","941.2","16556","974","935.6","935.6","941.2"],["08/11/2022","1.65","956.7","4114","970.1","941.2","941.2","956.7"],["09/11/2022","0","956.7","9682","956.7","956.7","956.7","956.7"],["10/11/2022","1.12","967.4","185465","987.6","920","956.7","967.4"],["13/11/2022","0","967.4","435","967.4","967.4","967.4","967.4"],["14/11/2022","-3.58","932.8","880498","967.4","921.5","950.2","932.8"],["15/11/2022","1.15","943.5","296115","950","932.7","932.8","943.5"],["16/11/2022","-0.14","942.2","64495","945","941.8","943.5","942.2"],["17/11/2022","-3.82","906.2","204269","942.2","900","942.2","906.2"],["20/11/2022","1.16","916.7","195002","935.8","890","906.2","916.7"],["21/11/2022","-0.99","907.6","265081","942.6","905","916.7","907.6"],["22/11/2022","0.15","909","432963","940.3","875","907.6","909"],["23/11/2022","0.1","909.9","29008","927","900","909","909.9"],["24/11/2022","-0.91","901.6","151915","925","891","909.9","901.6"],["27/11/2022","-0.64","895.8","751770","927","890","901.6","895.8"],["28/11/2022","-3.35","646.5","89852","701","635","668.9","646.5"],["29/11/2022","-1.86","634.5","117960","678","621","646.5","634.5"],["30/11/2022","-5.04","602.5","231536","640","600","640","602.5"],["01/12/2022","3.82","625.5","213441","656","602.4","602.5","625.5"],["04/12/2022","-4.25","598.9","227372","633","595.1","625.5","598.9"],["05/12/2022","-0.13","598.1","91991","609.7","588.5","598.9","598.1"],["06/12/2022","-0.62","594.4","86680","598.1","590","598.1","594.4"],["07/12/2022","-2.27","580.9","66528","601.9","572","594.4","580.9"],["08/12/2022","-1.53","572","71662","597.9","570","580.9","572"],["11/12/2022","0.05","572.3","86608","582","566","572","572.3"],["12/12/2022","-0.1","571.7","12319","572","570.9","572","571.7"],["13/12/2022","-5.28","541.5","379335","571.7","530","571.7","541.5"],["14/12/2022","-0.09","541","234618","552","523","541.5","541"],["15/12/2022","-4.33","517.6","274738","541","509.2","541","517.6"],["18/12/2022","-0.17","516.7","87827","518","510.9","518","516.7"],["19/12/2022","-0.04","516.5","195588","539.2","511.1","516.7","516.5"],["20/12/2022","-1.49","508.8","226283","513.1","500","516.5","508.8"],["21/12/2022","2.69","522.5","173772","524","510","508.8","522.5"],["22/12/2022","0.48","525","123199","533.6","522.5","522.5","525"],["25/12/2022","-1.9","515","79589","521","515","525","515"],["26/12/2022","-0.66","511.6","449113","517.3","506.1","515","511.6"],["27/12/2022","-0.68","508.1","158825","511.6","501.3","511.6","508.1"],["28/12/2022","-1.48","500.6","174823","507","500","508.1","500.6"],["29/12/2022","-1.62","492.5","308025","515","486.1","500.6","492.5"],["01/01/2023","1.95","502.1","45771","507","492.5","492.5","502.1"],["02/01/2023","0.54","504.8","19290","512.9","503","502.1","504.8"],["03/01/2023","3.59","522.9","13094","528.6","506.1","504.8","522.9"],["04/01/2023","0.84","527.3","25372","531","522.9","522.9","527.3"],["05/01/2023","1.74","536.5","70470","569.2","512","512","536.5"],["08/01/2023","-0.8","532.2","53145","536.7","523.1","536.5","532.2"],["09/01/2023","4.32","555.2","584023","560","520","532.2","555.2"],["10/01/2023","-0.02","555.1","17975","556","552.5","555.2","555.1"],["11/01/2023","0.31","556.8","17121","583.5","549.9","555.1","556.8"],["12/01/2023","2.33","569.8","16883","570","556.8","556.8","569.8"],["15/01/2023","1.76","579.8","25658","580","565","565","579.8"],["16/01/2023","0.03","580","12708","580","579.8","579.8","580"],["17/01/2023","1.12","586.5","124726","598.3","570","580","586.5"],["18/01/2023","-0.46","583.8","12938","588.9","580","586.5","583.8"],["19/01/2023","0.1","584.4","23755","589","569.9","583.8","584.4"],["22/01/2023","-0.34","582.4","27256","584.4","575","584.4","582.4"],["23/01/2023","0.89","587.6","51759","589","581.6","582.4","587.6"],["24/01/2023","-1.33","579.8","9190","587.6","575","587.6","579.8"],["25/01/2023","-0.85","574.9","64956","576","573.6","579.8","574.9"],["26/01/2023","-2.63","559.8","106312","566.1","556","574.9","559.8"],["29/01/2023","-0.68","556","2941","556","556","559.8","556"],["30/01/2023","-1.04","550.2","9628","556","550","556","550.2"],["31/01/2023","3.16","567.6","50376","571.9","550.1","550.2","567.6"],["01/02/2023","0.33","569.5","27620","570.1","562.2","567.6","569.5"],["02/02/2023","1.4","577.5","317897","603","568.9","569.5","577.5"],["05/02/2023","-0.28","575.9","10845","577.5","575.8","577.5","575.9"],["06/02/2023","-2.95","558.9","61575","567","556","575.9","558.9"],["07/02/2023","-1.72","549.3","85079","559.7","547.4","558.9","549.3"],["08/02/2023","-2.29","536.7","52497","549.8","536","549.3","536.7"],["09/02/2023","-1.02","531.2","27307","536.7","521.1","536.7","531.2"],["12/02/2023","-4.2","508.9","111293","531.2","508","531.2","508.9"],["13/02/2023","0.24","510.1","50192","510.7","508.8","508.9","510.1"],["14/02/2023","3.2","526.4","66255","534","520","520","526.4"],["15/02/2023","-0.08","526","27460","526.4","525","526.4","526"],["16/02/2023","-0.11","525.4","5374","538.9","522","522","525.4"],["19/02/2023","-2.28","513.4","3532","524.9","511","525.4","513.4"],["20/02/2023","-0.1","512.9","17612","513.4","510","513.4","512.9"],["21/02/2023","-1.46","505.4","83524","528.3","502","512.9","505.4"],["22/02/2023","-1.54","497.6","100957","501.2","490.4","505.4","497.6"],["23/02/2023","0.22","498.7","27528","510","497.6","497.6","498.7"],["26/02/2023","-3.51","481.2","91994","500.4","480","498.7","481.2"],["27/02/2023","-1.1","475.9","30807","481.2","471.6","481.2","475.9"],["28/02/2023","5.23","500.8","129017","511.8","475.9","475.9","500.8"],["01/03/2023","-0.52","498.2","24653","500.8","495.5","500.8","498.2"],["02/03/2023","-0.64","495","20740","498","484","498.2","495"],["05/03/2023","-3.25","478.9","123504","499","476.1","495","478.9"],["06/03/2023","2.53","491","52687","498.9","472","478.9","491"],["08/03/2023","-2.85","477","7781","477.1","477","491","477"],["09/03/2023","-1.22","471.2","155554","480","465.3","477","471.2"],["12/03/2023","-0.28","469.9","12325","470","469.5","471.2","469.9"],["13/03/2023","-2.04","460.3","40860","470","440","469.9","460.3"],["14/03/2023","-1.33","454.2","27898","469","450","460.3","454.2"],["15/03/2023","-0.46","452.1","49958","455","447","454.2","452.1"],["16/03/2023","-0.29","450.8","84682","455.6","447","452.1","450.8"],["19/03/2023","-0.2","449.9","68389","451","440.1","450.8","449.9"],["20/03/2023","-1.82","441.7","1060","440","436.2","449.9","441.7"],["21/03/2023","1.68","449.1","68674","462","430","435","449.1"],["22/03/2023","0.73","452.4","176853","454.5","448.9","449.1","452.4"],["23/03/2023","-0.62","449.6","86662","453.9","444.7","452.4","449.6"],["26/03/2023","0","449.6","342","449.6","449.6","449.6","449.6"],["27/03/2023","-1.71","441.9","62973","442","437.8","449.6","441.9"],["28/03/2023","-0.11","441.4","9256","442","440.1","441.9","441.4"],["29/03/2023","-1.16","436.3","8866","447","431","441.4","436.3"],["30/03/2023","-0.8","432.8","32502","436.3","430","436.3","432.8"],["02/04/2023","-0.3","431.5","107930","441.2","424.9","432.8","431.5"],["03/04/2023","-0.97","427.3","35405","431.2","415.3","415.3","427.3"],["04/04/2023","0.98","431.5","11426","434.8","427.3","427.3","431.5"],["09/04/2023","-2.29","421.6","120405","440.1","415","431.5","421.6"],["10/04/2023","3.32","435.6","7075","438","421.6","421.6","435.6"],["13/04/2023","0.34","437.1","78701","438","430.9","435.6","437.1"],["16/04/2023","0.39","438.8","50247","439","435","437.1","438.8"],["17/04/2023","0.34","440.3","100071","466.4","437","438.8","440.3"],["18/04/2023","-1.7","432.8","108369","440.3","426","440.3","432.8"],["19/04/2023","-0.09","432.4","107681","445","426.3","432.8","432.4"],["20/04/2023","0","432.4","81606","434","426.7","432.4","432.4"],["23/04/2023","0.09","432.8","71542","446.8","427.8","432.4","432.8"],["24/04/2023","-0.95","428.7","253402","440","427","432.8","428.7"],["27/04/2023","-0.07","428.4","83719","429","423","428.7","428.4"],["30/04/2023","3.94","445.3","34434","449.1","428.4","428.4","445.3"],["01/05/2023","0.11","445.8","51496","448","444","445.3","445.8"],["02/05/2023","-0.49","443.6","25022","445.8","442.9","445.8","443.6"],["03/05/2023","-0.86","439.8","82153","443","422.3","443.6","439.8"],["04/05/2023","-1.59","432.8","172564","437","430","439.8","432.8"],["07/05/2023","0.25","433.9","42225","435","431","432.8","433.9"],["08/05/2023","-0.05","433.7","49863","434.2","431.2","433.9","433.7"],["09/05/2023","-0.71","430.6","28182","432.1","426","433.7","430.6"],["10/05/2023","-0.09","430.2","20021","430.7","430","430.6","430.2"],["11/05/2023","1.26","435.6","586433","444","427.8","430.2","435.6"],["14/05/2023","0.18","436.4","3343","436.4","435.6","435.6","436.4"],["15/05/2023","2.41","446.9","314402","457.3","438","436.4","446.9"],["16/05/2023","1.25","452.5","85962","460","447.8","446.9","452.5"],["17/05/2023","5.57","477.7","60517","485","462.6","452.5","477.7"],["18/05/2023","2.18","488.1","142383","518","477.7","518","488.1"],["21/05/2023","-1.39","481.3","44213","490.1","465.7","488.1","481.3"],["22/05/2023","0.87","485.5","35970","490","481.3","481.3","485.5"],["23/05/2023","-0.08","485.1","242085","498.1","477.1","495","485.1"],["24/05/2023","-1.79","476.4","57924","485.1","465.8","485.1","476.4"],["28/05/2023","0.1","476.9","18789","487.1","468","476.4","476.9"],["29/05/2023","-0.5","474.5","22335","476.9","468","476.9","474.5"],["30/05/2023","0.51","476.9","41583","481","467","474.5","476.9"],["31/05/2023","-0.65","473.8","39072","480.6","471","476.9","473.8"],["01/06/2023","-2.66","461.2","221062","481.1","454","473.8","461.2"],["04/06/2023","2.1","470.9","8872","471.6","461.2","461.2","470.9"],["06/06/2023","-1.11","455.7","53557","460.8","454","460.8","455.7"],["07/06/2023","4.61","476.7","19121","484.9","470.4","455.7","476.7"],["08/06/2023","0.63","479.7","17181","480.1","476.7","476.7","479.7"],["11/06/2023","0.46","481.9","46900","498.9","479.7","479.7","481.9"],["12/06/2023","0.79","485.7","18146","494","481.9","481.9","485.7"],["13/06/2023","2.72","498.9","11365","500","485.7","485.7","498.9"],["14/06/2023","-0.08","498.5","11038","498.8","498","498.9","498.5"],["15/06/2023","0.96","503.3","33798","516.9","498.5","498.5","503.3"],["18/06/2023","-0.81","499.2","12934","504","492.5","503","499.2"],["19/06/2023","-0.18","498.3","3792","507","496.8","499.2","498.3"],["20/06/2023","-0.02","498.2","13760","499","491.5","498.3","498.2"],["21/06/2023","-0.02","498.1","996","498.2","498","498.2","498.1"],["22/06/2023","-1.12","492.5","10662","498","485.3","498.1","492.5"],["25/06/2023","-0.22","491.4","17169","492.6","480.2","492.6","491.4"],["26/06/2023","-1.83","482.4","15067","491.4","480","491.4","482.4"],["27/06/2023","-0.35","480.7","15155","485.6","478.4","482.4","480.7"],["28/06/2023","-0.21","479.7","1880","485.5","475.2","480.7","479.7"],["02/07/2023","0.11","475.3","34297","494","474.7","474.8","475.3"],["03/07/2023","-0.74","471.8","1573","475.3","468.4","475.3","471.8"],["04/07/2023","0.06","472.1","32180","474.2","470.8","471.8","472.1"],["05/07/2023","-1.29","466","37628","492","464","472.1","466"],["06/07/2023","0.84","469.9","38987","483","467.9","466","469.9"],["09/07/2023","-0.49","467.6","958","469.9","465.2","469.9","467.6"],["10/07/2023","0.68","470.8","44414","472","468.1","467.6","470.8"],["11/07/2023","0.64","473.8","7145","475","467.5","470.8","473.8"],["12/07/2023","0.25","475","48199","475.8","471","473.8","475"],["13/07/2023","1.73","483.2","14066","495.4","475","475","483.2"],["16/07/2023","0.19","484.1","18657","485","483","483.2","484.1"],["17/07/2023","-0.83","480.1","71514","498.4","480","484.1","480.1"],["18/07/2023","-0.04","479.9","63402","483","478.1","480.1","479.9"],["19/07/2023","2.17","490.3","17338","493.3","479.9","479.9","490.3"],["20/07/2023","0.12","490.9","35553","493","482.1","493","490.9"],["23/07/2023","-1.2","485","20997","492.8","480","490.9","485"],["24/07/2023","-0.45","482.8","94001","485.8","474","485","482.8"],["25/07/2023","-2.65","470","27511","482.8","460.2","482.8","470"],["26/07/2023","0.17","470.8","12260","476","463","470","470.8"],["30/07/2023","4.01","489.7","96347","499","481","470.8","489.7"],["31/07/2023","-1.12","484.2","20090","489.7","480","489.7","484.2"],["01/08/2023","-1.01","479.3","58312","484.2","475.4","484.2","479.3"],["02/08/2023","-0.35","477.6","1412","479.3","476.9","479.3","477.6"],["03/08/2023","1.19","483.3","41635","495","468","477.6","483.3"],["06/08/2023","-0.04","483.1","1435","483.3","483","483.3","483.1"],["07/08/2023","-0.43","481","55047","482.3","481","481","481"],["08/08/2023","-0.44","478.9","93245","501.4","477.6","481","478.9"],["09/08/2023","0.08","479.3","74743","490","473.7","478.9","479.3"],["10/08/2023","1.5","486.5","84345","492","474.5","479.3","486.5"],["13/08/2023","-0.49","484.1","934","486.5","480","486.5","484.1"],["14/08/2023","0.72","487.6","13058","489.6","484.1","484.1","487.6"],["15/08/2023","2.48","499.7","34289","521.3","485","485","499.7"],["16/08/2023","-2.14","489","50732","497.5","470.1","499.7","489"],["17/08/2023","-1.17","483.3","4074","489","483","489","483.3"],["20/08/2023","-2.15","472.9","38519","481.6","468","480","472.9"],["21/08/2023","-0.13","472.3","27542","473.1","470","472.9","472.3"],["22/08/2023","-0.64","469.3","58614","470.6","466.5","472.3","469.3"],["23/08/2023","-0.04","469.1","10011","469.3","466.2","469.3","469.1"],["24/08/2023","1.53","476.3","1244","480.6","469.1","469.1","476.3"],["27/08/2023","0","476.3","610","476.3","476.3","476.3","476.3"],["28/08/2023","-1.45","469.4","3863","475.6","466.3","476.3","469.4"],["29/08/2023","0.3","470.8","114249","471","469","469.4","470.8"],["30/08/2023","-2.34","459.8","454039","466.6","459","470.8","459.8"],["31/08/2023","-2.13","450","195973","459.8","449.9","459.8","450"],["03/09/2023","1.02","454.6","6165","456","450","450","454.6"],["04/09/2023","-0.18","453.8","39377","456","452","454.6","453.8"],["05/09/2023","0.04","454","11855","455","453.8","453.8","454"],["06/09/2023","3.77","471.1","9724","477.5","454","454","471.1"],["07/09/2023","2.44","482.6","41387","483.8","480","471.1","482.6"],["10/09/2023","-1.6","474.9","2436","482.5","470","482.6","474.9"],["11/09/2023","0.76","478.5","20374","482","470","474.9","478.5"],["12/09/2023","1.15","484","104652","484","478.5","478.5","484"],["13/09/2023","0.39","485.9","89508","488","484","484","485.9"],["14/09/2023","-1.21","480","110051","480","475.2","480","480"],["18/09/2023","-0.48","477.7","17333","480","468","480","477.7"],["19/09/2023","-0.98","473","834","466.2","466.2","477.7","473"],["20/09/2023","0.72","476.4","18485","477","472","473","476.4"],["21/09/2023","0","476.4","12929","476.4","476.4","476.4","476.4"],["26/09/2023","-1.64","468.6","18501","476.4","453","476.4","468.6"],["27/09/2023","0.38","470.4","49665","479.9","453.2","468.6","470.4"],["28/09/2023","0.36","472.1","6104","478.3","465.2","470.4","472.1"],["01/10/2023","-0.4","470.2","12423","476.8","469.8","472.1","470.2"],["02/10/2023","2.04","479.8","8334","480","479.6","470.2","479.8"],["03/10/2023","-1.04","474.8","80840","482.9","465.1","479.8","474.8"],["04/10/2023","-2.89","461.1","60897","475.2","460.6","474.8","461.1"],["05/10/2023","0.2","462","61247","462","462","461.1","462"],["08/10/2023","-5.09","438.5","53350","460","431","462","438.5"],["09/10/2023","-7.87","404","28728","404","404","438.5","404"],["10/10/2023","2.67","414.8","43415","426","404","404","414.8"],["11/10/2023","-0.53","412.6","1774","414.7","405","414.8","412.6"],["12/10/2023","-2.04","404.2","2797","404.2","404.2","412.6","404.2"],["15/10/2023","-5","384","2484","384","384","404.2","384"],["16/10/2023","0.1","384.4","3790","384.4","384","384","384.4"],["17/10/2023","12.02","430.6","114296","455","384.4","384.4","430.6"],["18/10/2023","-3.07","417.4","17800","430.5","410","430.6","417.4"],["19/10/2023","-6.88","388.7","90463","417.3","387","417.4","388.7"],["22/10/2023","-2.78","377.9","48611","390.2","370","388.7","377.9"],["23/10/2023","-2.22","369.5","61766","380.4","365.3","377.9","369.5"],["24/10/2023","-1.41","364.3","13087","369.5","360.1","369.5","364.3"],["25/10/2023","-0.58","362.2","17157","364.7","359.3","364.3","362.2"],["26/10/2023","-2.15","354.4","15633","360","343.9","362.2","354.4"],["29/10/2023","-2.51","345.5","31896","354.4","341.1","354.4","345.5"],["30/10/2023","0.49","347.2","48673","359.3","344.1","345.5","347.2"],["31/10/2023","0","347.2","102197","361","341","347.2","347.2"],["01/11/2023","-0.46","345.6","99796","347.2","344","347.2","345.6"],["02/11/2023","-0.43","344.1","565256","380","344.1","345.6","344.1"],["05/11/2023","4.71","360.3","81132","361.9","344.1","344.1","360.3"],["06/11/2023","1.69","366.4","85619","373","360.3","360.3","366.4"],["07/11/2023","2.05","373.9","31769","381.8","370","366.4","373.9"],["08/11/2023","0.53","375.9","479","383.2","383.2","373.9","375.9"],["09/11/2023","0.32","377.1","115209","380.1","376","375.9","377.1"],["12/11/2023","3.13","388.9","6879","391.2","374","377.1","388.9"],["13/11/2023","7.05","416.3","73524","422","388.9","388.9","416.3"],["14/11/2023","-0.6","413.8","46683","416.3","407.4","416.3","413.8"],["15/11/2023","3.87","429.8","64832","429.9","413.8","413.8","429.8"],["16/11/2023","0","429.8","31475","430","429.1","429.8","429.8"],["19/11/2023","1.28","435.3","37287","450.8","429.8","429.8","435.3"],["20/11/2023","3.45","450.3","5449","450.7","449.9","435.3","450.3"],["21/11/2023","-2.18","440.5","72824","454","427.1","450.3","440.5"],["22/11/2023","37.64","606.3","6563317","658","569","594.4","606.3"],["23/11/2023","-1.48","597.3","964444","610","574","600","597.3"],["26/11/2023","0.37","599.5","864338","607.9","585.4","597.3","599.5"],["27/11/2023","-2.17","586.5","78060","596.7","582.3","599.5","586.5"],["28/11/2023","0.56","589.8","414971","597.6","569","586.5","589.8"],["29/11/2023","-1.7","579.8","192097","598","575","589.8","579.8"],["30/11/2023","-3.52","559.4","420913","584","557.2","579.8","559.4"],["03/12/2023","0.68","563.2","94271","580","559.4","559.4","563.2"],["04/12/2023","1.21","570","281248","584","565.6","563.2","570"],["05/12/2023","0.77","574.4","424725","584.9","565.1","569.9","574.4"],["06/12/2023","-0.42","572","285937","581","570","574.4","572"],["07/12/2023","-0.35","570","6989","573.9","565.6","572","570"],["10/12/2023","0.04","570.2","59316","580","570","570","570.2"],["11/12/2023","0.37","572.3","30089","583","565","565","572.3"],["12/12/2023","0.16","573.2","288245","574","567","572.3","573.2"],["13/12/2023","6.86","612.5","391582","614","573.2","573.2","612.5"],["14/12/2023","1.81","623.6","120272","639.8","615.4","615.5","623.6"],["17/12/2023","1.14","630.7","34923","640","623.6","623.6","630.7"],["18/12/2023","0","630.7","688184","634","620","620","630.7"],["19/12/2023","0.02","630.8","136449","631","620.3","630.7","630.8"],["20/12/2023","0.08","631.3","707998","639.9","626.2","630.8","631.3"],["21/12/2023","-1.03","624.8","165719","631.3","610","631.3","624.8"],["24/12/2023","0","624.8","5623","624.8","624.8","624.8","624.8"],["25/12/2023","-2.21","611","186195","622.9","606","624.8","611"],["26/12/2023","1.19","618.3","17023","625.3","612","611","618.3"],["27/12/2023","0.19","619.5","29754","620","617","618.3","619.5"],["28/12/2023","0.03","619.7","163850","621","618","618","619.7"],["31/12/2023","1.23","627.3","38792","630.9","618","619.7","627.3"],["01/01/2024","2.18","641","79193","645","628.2","627.3","641"],["02/01/2024","-0.78","636","172962","640.9","620.3","641","636"],["03/01/2024","1.43","645.1","168202","647","633.4","636","645.1"],["04/01/2024","1.18","652.7","52471","658.8","649.9","645.1","652.7"],["07/01/2024","2.33","667.9","55849","670","658","658.8","667.9"],["08/01/2024","0.75","672.9","165690","685","665","667.9","672.9"],["09/01/2024","0.74","677.9","207833","678.9","660","672.9","677.9"],["10/01/2024","1.95","691.1","3194956","723.7","690","710.1","691.1"],["11/01/2024","2.26","706.7","1194038","710.1","679.9","690","706.7"],["14/01/2024","1.39","716.5","321635","724.7","706.7","706.7","716.5"],["15/01/2024","-0.91","710","836265","716.5","707.4","716.5","710"],["16/01/2024","-0.25","708.2","232967","717","705.5","710","708.2"],["17/01/2024","-0.85","702.2","421141","710","700","708.2","702.2"],["18/01/2024","-0.04","701.9","273326","703","695.2","695.6","701.9"],["21/01/2024","-0.03","701.7","112647","707","697.1","701.9","701.7"],["22/01/2024","0.81","521.3","388152","521.9","509","520","521.3"],["23/01/2024","-0.67","517.8","177743","521.4","512.1","521.3","517.8"],["24/01/2024","0.15","518.6","87035","522","516.9","517.8","518.6"],["25/01/2024","1.23","525","315362","525","500","518.6","525"],["28/01/2024","2.8","539.7","62920","540","525","525","539.7"],["29/01/2024","-0.72","535.8","244547","554.9","532","535","535.8"],["30/01/2024","-1.01","530.4","113650","535.8","516","535.8","530.4"],["31/01/2024","-0.09","529.9","193293","531","525.1","530.4","529.9"],["01/02/2024","0.4","532","213661","535","520.1","529.9","532"],["04/02/2024","-1.73","522.8","29508","531.7","513.1","530.6","522.8"],["05/02/2024","1.34","529.8","41239","532.9","522.8","522.8","529.8"],["06/02/2024","0.85","534.3","28214","539.9","526","529.8","534.3"],["07/02/2024","-0.34","532.5","71683","539.2","530","534.3","532.5"],["08/02/2024","0.32","534.2","128979","539.2","532.5","532.5","534.2"],["11/02/2024","-2.56","520.5","127519","530.4","516.1","530","520.5"],["12/02/2024","-0.33","518.8","162636","535","513.8","520.5","518.8"],["13/02/2024","-1.37","511.7","50326","518.8","508","518.8","511.7"],["14/02/2024","0.96","516.6","24716","525","510","511.7","516.6"],["15/02/2024","0.15","517.4","7818","525","511.4","516.6","517.4"],["18/02/2024","0.08","517.8","52066","532.4","517.3","517.4","517.8"],["19/02/2024","-0.12","517.2","44827","528.7","513","515","517.2"],["20/02/2024","3.5","535.3","2785541","545.5","530","539.5","535.3"],["21/02/2024","-0.99","530","389032","535","529.9","535.3","530"],["22/02/2024","0","530","909373","531","527.5","530","530"],["25/02/2024","0.57","533","64614","540.9","530","530","533"],["26/02/2024","-0.32","531.3","50760","536.1","531","533","531.3"],["28/02/2024","-1.17","525.1","430421","530.6","524.8","525","525.1"],["29/02/2024","-0.17","524.2","142561","528","521","521","524.2"],["03/03/2024","1.45","531.8","65504","540","530","540","531.8"],["04/03/2024","0.09","532.3","110286","533","531.3","531.8","532.3"],["05/03/2024","-0.47","529.8","72847","530.6","526.5","532.3","529.8"],["06/03/2024","-1.74","520.6","130994","529.7","520","529.8","520.6"],["07/03/2024","0.27","522","46643","529.6","520.1","520.6","522"],["10/03/2024","1.48","529.7","64753","538.7","522","522","529.7"],["11/03/2024","-1.08","524","174594","537","523.5","529.7","524"],["12/03/2024","0.92","528.8","23575","533","524","524","528.8"],["13/03/2024","0.76","532.8","68314","540","527","540","532.8"],["14/03/2024","-0.69","529.1","124783","532.8","525","532.8","529.1"],["17/03/2024","0.68","532.7","116946","543","527.7","529.1","532.7"],["18/03/2024","-0.15","531.9","154407","543","528","543","531.9"],["19/03/2024","-1.3","525","395559","539","524.8","539","525"],["20/03/2024","-1.09","519.3","547102","535","514.2","535","519.3"],["21/03/2024","1.25","525.8","184615","534","525","534","525.8"],["25/03/2024","0.27","527.2","321665","534","525.8","534","527.2"],["26/03/2024","1.16","533.3","111984","534","527.2","527.2","533.3"],["27/03/2024","-0.83","528.9","358708","531.6","527.6","533.3","528.9"],["28/03/2024","-1.74","519.7","260467","528.8","519","528.9","519.7"],["31/03/2024","0.77","523.7","57832","533","510.1","519.7","523.7"],["01/04/2024","-0.17","522.8","92906","523.9","520.6","523.7","522.8"],["02/04/2024","-0.84","518.4","113586","529","512.9","529","518.4"],["03/04/2024","0.31","520","58999","531.1","519.8","518.4","520"],["04/04/2024","-1.04","514.6","74029","520","505.6","520","514.6"],["07/04/2024","3.26","531.4","3321","531.5","514.6","514.6","531.4"],["08/04/2024","1.84","541.2","143126","568.4","512","531.4","541.2"],["09/04/2024","-1.4","533.6","78556","559.3","518.5","541.2","533.6"],["10/04/2024","-1.03","528.1","46268","533.6","520","533.6","528.1"],["11/04/2024","-0.17","527.2","42593","540","520.5","528.1","527.2"],["14/04/2024","1.18","533.4","39801","535.3","527.2","527.2","533.4"],["15/04/2024","-1.48","525.5","90854","539","519.8","533.4","525.5"],["16/04/2024","-2.72","511.2","216226","530.9","501.2","525.5","511.2"],["17/04/2024","0.25","512.5","58045","528.9","506.4","511.2","512.5"],["18/04/2024","1.48","520.1","7198","530","520","530","520.1"],["21/04/2024","1.75","529.2","15724","529.8","527.9","520.1","529.2"],["24/04/2024","-0.21","528.1","14624","530","516.1","529.2","528.1"],["25/04/2024","-1.25","521.5","31398","529.5","520","528.1","521.5"],["30/04/2024","1.23","527.9","14244","529","521.5","529","527.9"],["01/05/2024","-1.46","520.2","105995","529","520","527.9","520.2"],["02/05/2024","-0.04","520","109673","529.9","512.8","529.9","520"],["05/05/2024","-0.9","515.3","1152911","540","514.9","530","515.3"],["06/05/2024","-0.43","513.1","580211","528","512","525.6","513.1"],["07/05/2024","1.62","521.4","57616","525","519.6","525","521.4"],["08/05/2024","-0.25","520.1","47475","528.7","516","521.4","520.1"],["09/05/2024","-0.71","516.4","188057","530","510.3","530","516.4"],["12/05/2024","-0.56","513.5","47721","529.7","510","510","513.5"],["15/05/2024","-0.47","511.1","129762","521","510","513.5","511.1"],["16/05/2024","0.43","513.3","46763","516","511","511.1","513.3"],["19/05/2024","-1.31","506.6","66621","512","501.7","513.3","506.6"],["20/05/2024","0.49","509.1","63346","520.9","508","520.9","509.1"],["21/05/2024","1.45","516.5","42226","520","515","520","516.5"],["22/05/2024","-0.87","512","30402","518.9","507","516.5","512"],["23/05/2024","1.11","517.7","15630","519","517","512","517.7"],["26/05/2024","-0.68","514.2","7224","517.6","511.2","517.7","514.2"],["27/05/2024","-2.82","499.7","248625","511.6","497","514.2","499.7"],["28/05/2024","0.34","501.4","70712","504","496","499.7","501.4"],["29/05/2024","-0.26","500.1","52270","501.4","499.5","501.4","500.1"],["30/05/2024","-0.06","499.8","64787","505","496.1","505","499.8"],["02/06/2024","-0.82","495.7","126802","506","481","499.8","495.7"],["03/06/2024","1.53","503.3","55970","514","495.7","495.7","503.3"],["04/06/2024","-0.1","502.8","29382","505","502","503.3","502.8"],["05/06/2024","-0.91","498.2","28556","511","485","502.8","498.2"],["06/06/2024","0.34","499.9","46512","508.1","498.2","508.1","499.9"],["09/06/2024","0.66","503.2","38205","514.8","499.9","499.9","503.2"],["10/06/2024","0","503.2","42138","503.2","503.2","503.2","503.2"],["13/06/2024","-0.34","501.5","151402","520","500","520","501.5"],["16/06/2024","-0.62","498.4","30605","499.8","491","501.5","498.4"],["17/06/2024","0","498.4","5542","498.4","498.4","498.4","498.4"],["18/06/2024","-1.24","492.2","48206","495","482.6","495","492.2"],["19/06/2024","1.89","501.5","9418","504","497.8","504","501.5"],["20/06/2024","-0.72","497.9","51941","501.5","497.9","501.5","497.9"],["23/06/2024","-0.58","495","19775","496.5","492","497.9","495"],["24/06/2024","-2.71","481.6","12988","495","470.6","495","481.6"],["25/06/2024","1.91","490.8","19563","497","470.6","497","490.8"],["26/06/2024","0.35","492.5","74566","497.8","478","497","492.5"],["27/06/2024","-0.51","490","12177","490","490","492.5","490"],["01/07/2024","1.26","499.3","24230","513","499","513","499.3"],["02/07/2024","-0.1","498.8","12864","499.3","498.8","499.3","498.8"],["03/07/2024","0","498.8","9801","498.8","498.8","498.8","498.8"],["04/07/2024","-6.72","465.3","212042","498.8","456","498.8","465.3"],["07/07/2024","-1.96","456.2","205709","465.3","448.7","465.3","456.2"],["08/07/2024","0.28","457.5","90938","462","452","456.2","457.5"],["09/07/2024","-0.79","453.9","30508","457.5","440","457.5","453.9"],["10/07/2024","-2.12","444.3","26903","453.9","440.1","453.9","444.3"],["11/07/2024","-1.08","439.5","300555","444.6","430","444.3","439.5"],["14/07/2024","0.11","440","443266","440.1","437.7","439.5","440"],["15/07/2024","-0.84","436.3","1073974","488.4","425.5","462","436.3"],["16/07/2024","-1.65","429.1","159943","433.6","425","436.3","429.1"],["17/07/2024","-1.14","424.2","70937","429.1","423.6","429.1","424.2"],["18/07/2024","0.07","424.5","89533","441.3","422","424.2","424.5"],["21/07/2024","1.08","429.1","2565092","455","420","421.9","429.1"],["22/07/2024","-0.77","425.8","511095","444.4","420","444.4","425.8"],["23/07/2024","-0.02","425.7","330089","430.9","421.3","425.8","425.7"],["24/07/2024","0.94","429.7","24647","437.7","428.9","437.7","429.7"],["25/07/2024","1.26","435.1","106417","450","429.7","429.7","435.1"],["28/07/2024","-1.49","428.6","58080","434.9","423.7","435.1","428.6"],["29/07/2024","-0.65","425.8","86296","428.6","420","428.6","425.8"],["30/07/2024","1.22","431","74574","431","424.7","425.8","431"],["31/07/2024","0.28","432.2","62673","445","422.8","431","432.2"],["01/08/2024","-1.37","426.3","82808","431.3","421","432.2","426.3"],["04/08/2024","2.21","435.7","85829","450","426","426.3","435.7"],["05/08/2024","-0.64","432.9","125898","448","410.2","435.7","432.9"],["06/08/2024","1.46","439.2","51642","448","435.9","448","439.2"],["07/08/2024","0.91","443.2","10835","449","432","449","443.2"],["08/08/2024","-0.07","442.9","75223","448.9","440","448.9","442.9"],["11/08/2024","-0.75","439.6","121743","448.9","430","448.9","439.6"],["12/08/2024","0.02","439.7","42129","448.9","432","448.9","439.7"],["14/08/2024","-0.89","435.8","19738","448.9","423.1","448.9","435.8"],["15/08/2024","0.83","439.4","7408","442","435.8","435.8","439.4"],["18/08/2024","-0.77","436","2367","436","435.9","439.4","436"],["19/08/2024","-1.17","430.9","20263","442","424.4","442","430.9"],["20/08/2024","-0.46","428.9","59586","430.9","420.1","430.9","428.9"],["21/08/2024","2.89","441.3","50630","441.5","420","420","441.3"],["22/08/2024","0","441.3","543","441.3","441.3","441.3","441.3"],["25/08/2024","-0.32","439.9","11096","441","439.9","441","439.9"],["26/08/2024","-0.95","435.7","85492","439.8","424.4","439.8","435.7"],["27/08/2024","-1.03","431.2","13275","438.8","428","435.7","431.2"],["28/08/2024","1.86","439.2","3189","439.7","429","431.2","439.2"],["29/08/2024","-1.05","434.6","81815","439.2","429","439.2","434.6"],["01/09/2024","0.58","437.1","211030","461.6","432","434.6","437.1"],["02/09/2024","-0.64","434.3","183293","458.1","425","432","434.3"],["03/09/2024","-0.05","434.1","49661","437.9","432","434.3","434.1"],["04/09/2024","0.65","436.9","184197","457.7","429","429","436.9"],["05/09/2024","0.69","439.9","71187","448.3","431.3","444","439.9"],["10/09/2024","-0.52","440.7","118935","448","429.1","448","440.7"],["11/09/2024","-1.52","434","38529","440.7","427.5","440.7","434"],["12/09/2024","1.18","439.1","16545","440.6","434","434","439.1"],["15/09/2024","-0.91","435.1","10509","440.6","430.8","440.6","435.1"],["16/09/2024","-0.39","433.4","64459","435.1","432","435.1","433.4"],["17/09/2024","-2.7","421.7","143799","426.5","419.9","433.4","421.7"],["18/09/2024","-0.12","421.2","103397","426.4","419.8","426.4","421.2"],["19/09/2024","0.5","423.3","87916","435","411","435","423.3"],["22/09/2024","2.15","432.4","20547","434","423.3","423.3","432.4"],["23/09/2024","-0.05","432.2","582014","432.4","419","432.4","432.2"],["24/09/2024","-0.62","429.5","17500","431","428.8","432.2","429.5"],["25/09/2024","-0.21","428.6","6751","429.5","422.8","429.5","428.6"],["26/09/2024","-2.12","419.5","154677","428","417.2","428.6","419.5"],["29/09/2024","-5.08","398.2","2216032","418.9","382","418.9","398.2"],["30/09/2024","-3.31","385","653073","414.1","385","400","385"],["01/10/2024","-3.61","371.1","224843","392","370.1","385","371.1"],["06/10/2024","-5.07","352.3","1495294","371.1","344.5","371.1","352.3"],["07/10/2024","1.9","359","548653","365.3","353","352.3","359"],["08/10/2024","3.37","371.1","143775","375","358","359","371.1"],["09/10/2024","9.89","407.8","1592639","410","371.1","371.1","407.8"],["10/10/2024","2.43","417.7","1132612","423","408","407.8","417.7"],["13/10/2024","2.42","427.8","362148","436","417.7","417.7","427.8"],["14/10/2024","4","444.9","1284266","449.7","428.1","431","444.9"],["15/10/2024","1.01","449.4","816300","451.8","447.9","451.8","449.4"],["20/10/2024","0.6","452.1","577494","458.7","449.5","452","452.1"],["21/10/2024","-0.61","344.4","330134","352.5","338","342.1","344.4"],["22/10/2024","-0.23","343.6","155996","356","343.5","356","343.6"],["27/10/2024","0.61","345.7","145335","349.9","345","345","345.7"],["28/10/2024","-0.81","342.9","167940","349.8","340.1","342.9","342.9"],["29/10/2024","-0.47","341.3","259491","343.1","338","342.9","341.3"],["30/10/2024","0.5","343","210855","347.4","340.7","341.3","343"],["31/10/2024","-0.26","342.1","149899","358","340.9","358","342.1"],["03/11/2024","0.76","344.7","158822","350.9","342","342","344.7"],["04/11/2024","0.26","345.6","151379","359","345","350","345.6"],["05/11/2024","0.26","346.5","277516","351","346","351","346.5"],["06/11/2024","0.63","348.7","204649","353","345","346.5","348.7"],["07/11/2024","1.78","354.9","272920","358","350","354","354.9"],["10/11/2024","2.45","363.6","145893","369","355.5","355.5","363.6"],["11/11/2024","4.02","378.2","490558","380","364","369","378.2"],["12/11/2024","1.35","383.3","312620","387.8","375","377","383.3"],["13/11/2024","0.76","386.2","77230","392.8","380","381","386.2"],["14/11/2024","19.63","462","738227","462","380.1","380.1","462"],["17/11/2024","-4.63","440.6","1236046","480","431.1","470","440.6"],["18/11/2024","-2.52","429.5","698895","440.6","413.4","440.6","429.5"],["19/11/2024","2.65","440.9","72215","451.1","425.1","425.1","440.9"],["20/11/2024","6.26","468.5","984277","512.7","443","444","468.5"],["21/11/2024","0.15","469.2","737941","480.3","464.8","468.5","469.2"],["24/11/2024","-1.58","461.8","553802","474.8","455","466","461.8"],["25/11/2024","0.15","462.5","200193","465","456.7","461.8","462.5"],["26/11/2024","-3.03","448.5","282906","465","443.2","462.5","448.5"],["27/11/2024","-1.47","441.9","94134","450","436.4","448.5","441.9"],["28/11/2024","-1.09","437.1","92155","439","430","430","437.1"],["01/12/2024","0","437.1","23707","439.5","433.8","437.1","437.1"],["02/12/2024","-1.53","430.4","64161","439.3","426.1","437.1","430.4"],["03/12/2024","0.28","431.6","46083","439.9","425","425","431.6"],["04/12/2024","-1.71","424.2","85468","431.8","421.7","431.6","424.2"],["05/12/2024","0.45","426.1","157863","427.5","422","422","426.1"],["08/12/2024","1.41","432.1","49601","439","428","433","432.1"],["09/12/2024","0.67","435","91417","440","422.2","422.2","435"],["10/12/2024","0.16","435.7","34079","440","435","435","435.7"],["11/12/2024","-1.06","431.1","383981","438.7","415.4","435.7","431.1"],["12/12/2024","-0.09","430.7","30331","441","422.6","431.1","430.7"],["15/12/2024","-2.65","419.3","69003","444.9","415.4","444.9","419.3"],["16/12/2024","0.12","419.8","32931","430","415.8","430","419.8"],["17/12/2024","0.43","421.6","8432","425","419.8","425","421.6"],["18/12/2024","-0.12","421.1","76278","425","420","425","421.1"],["19/12/2024","0.21","422","79948","437.4","421","421.1","422"],["22/12/2024","0.85","425.6","101104","443.9","421","421.1","425.6"],["23/12/2024","1.67","432.7","75263","435","420","425","432.7"],["24/12/2024","-0.55","430.3","81265","441.1","424.2","432.7","430.3"],["25/12/2024","-1.16","425.3","126625","432.7","423.5","429","425.3"],["26/12/2024","-1.9","417.2","148489","443.8","413.3","443.8","417.2"],["29/12/2024","0.22","418.1","55594","424.1","415.1","417.2","418.1"],["30/12/2024","-1.34","412.5","236776","424.9","407","424.9","412.5"],["31/12/2024","-0.7","409.6","431059","413.3","402","412.1","409.6"],["01/01/2025","4.71","428.9","69473","436.5","409.6","409.6","428.9"],["02/01/2025","3.87","445.5","50219","448.9","441.2","448.9","445.5"],["05/01/2025","1.3","451.3","153950","459.9","438.1","445.5","451.3"],["06/01/2025","-0.95","447","115624","451.3","445","451.3","447"],["07/01/2025","0.09","447.4","137872","450.4","441","447","447.4"],["08/01/2025","0.98","451.8","56223","452.9","447.4","447.4","451.8"],["09/01/2025","1.68","459.4","105694","460.1","450","450","459.4"],["12/01/2025","0.78","463","135361","464.5","459.8","459.4","463"],["13/01/2025","1.75","471.1","463112","473.6","465","466","471.1"],["14/01/2025","-0.66","468","361138","486","450.1","471.1","468"],["15/01/2025","-0.26","466.8","114053","484.9","456.1","484.9","466.8"],["16/01/2025","2.87","480.2","100567","484.6","471.5","484.6","480.2"],["19/01/2025","0.54","482.8","98911","484.6","480.2","480.2","482.8"],["20/01/2025","-1.47","475.7","113951","484.4","468.3","482.8","475.7"],["21/01/2025","0.63","478.7","125748","485","471","484.9","478.7"],["22/01/2025","-1.09","473.5","587910","504","471","491","473.5"],["23/01/2025","-0.21","472.5","311645","494","460","493.9","472.5"],["26/01/2025","0.76","476.1","180761","481","470.7","472.5","476.1"],["27/01/2025","-1.66","468.2","311701","484.5","464","484.5","468.2"],["28/01/2025","0.11","468.7","194235","489.9","467.4","489.9","468.7"],["29/01/2025","-0.6","465.9","62979","472","461.7","472","465.9"],["30/01/2025","0","465.9","132822","489.9","461.6","489.9","465.9"],["02/02/2025","-0.13","465.3","53198","470","463.9","470","465.3"],["03/02/2025","-2.56","453.4","128746","470","439.1","470","453.4"],["04/02/2025","0","453.4","218958","457.1","444.1","444.1","453.4"],["05/02/2025","0.84","457.2","209321","462.1","450.6","453.4","457.2"],["06/02/2025","1.66","464.8","238244","468.9","455","455","464.8"],["09/02/2025","0.69","468","59217","469.6","466.1","469","468"],["10/02/2025","1.13","473.3","197192","473.8","467.8","468","473.3"],["11/02/2025","-1.71","465.2","401088","470.2","459.5","465","465.2"],["12/02/2025","-1.14","459.9","55440","479.8","458.1","479.8","459.9"],["13/02/2025","-0.35","458.3","166942","479.6","456","479.6","458.3"],["16/02/2025","0.48","460.5","25582","476","457","458.3","460.5"],["17/02/2025","-0.85","456.6","69763","469.6","455","460.5","456.6"],["18/02/2025","1.91","465.3","43949","480","459.9","456.6","465.3"],["19/02/2025","-0.92","461","29879","467.9","457","457","461"],["20/02/2025","-0.65","458","80831","479.8","455","479.8","458"],["23/02/2025","3.89","475.8","95106","488.9","459.7","480","475.8"],["24/02/2025","-0.08","475.4","145850","483.9","457.6","483.9","475.4"],["25/02/2025","0.97","480","4416","483.8","480","483.8","480"],["26/02/2025","-1.58","472.4","29418","480","469.3","480","472.4"],["27/02/2025","-0.11","471.9","196982","483","460.1","483","471.9"],["02/03/2025","-0.51","469.5","29066","475.2","463.3","471.9","469.5"],["03/03/2025","0.19","470.4","159157","474.3","469.5","469.5","470.4"],["04/03/2025","-0.64","467.4","97686","475.6","466.2","470","467.4"],["05/03/2025","0.81","471.2","59945","476.9","467.4","467.4","471.2"],["06/03/2025","1.38","477.7","94846","478.9","470","471.2","477.7"],["09/03/2025","0.1","478.2","328217","483","470","477.7","478.2"],["10/03/2025","0.65","481.3","164692","482","472.7","478.2","481.3"],["11/03/2025","-3.72","463.4","313132","474.5","457.7","466.1","463.4"],["12/03/2025","1.4","469.9","145253","485","463.4","463.4","469.9"],["13/03/2025","-1.4","463.3","156006","470","458.2","469.9","463.3"],["17/03/2025","-0.19","463.1","62218","469.9","461.1","464","463.1"],["18/03/2025","1.45","469.8","56321","482.9","465.9","482.9","469.8"],["19/03/2025","-1.3","463.7","43181","469.8","460","469.8","463.7"],["20/03/2025","-0.45","461.6","305043","471.3","460","463.7","461.6"],["23/03/2025","-1.86","453","138732","468.1","444.3","455","453"],["24/03/2025","2.12","462.6","9954","464","453","453","462.6"],["25/03/2025","-2.51","451","422600","461.9","444.9","462.6","451"],["26/03/2025","0.18","451.8","145500","466.9","442.1","451","451.8"],["30/03/2025","1.91","475","214643","481.6","471.9","476.7","475"],["31/03/2025","-0.61","472.1","395323","479","470","476","472.1"],["01/04/2025","0.83","476","246337","476","453","453","476"],["02/04/2025","0.69","479.3","718252","482","471","476","479.3"],["03/04/2025","-0.75","475.7","117802","480.5","465.2","479.3","475.7"],["06/04/2025","-0.55","473.1","69120","484.9","471.5","475.7","473.1"],["07/04/2025","-1.44","466.3","144211","473.1","450","473.1","466.3"],["08/04/2025","-0.17","465.5","104267","470.2","459.3","468.2","465.5"],["09/04/2025","-0.43","463.5","274316","465.5","457.7","465.5","463.5"],["10/04/2025","4.1","416.6","166309","435.9","412","419.9","416.6"],["14/04/2025","0.96","420.6","28305","425","416.6","425","420.6"],["15/04/2025","0.74","423.7","123303","428.6","422.2","424.9","423.7"],["16/04/2025","-0.07","423.4","131650","424.1","416","420","423.4"],["17/04/2025","0.78","426.7","26026","427.9","423.4","423.4","426.7"],["20/04/2025","-0.82","423.2","74704","428","422.3","426.7","423.2"],["21/04/2025","0.54","425.5","21335","427.9","420.6","423.2","425.5"],["22/04/2025","-1.41","419.5","263593","425.6","416.5","425.5","419.5"],["23/04/2025","-0.14","418.9","37324","424.2","417.1","419.5","418.9"],["24/04/2025","-0.05","418.7","145719","425.4","418","425.4","418.7"],["27/04/2025","0","418.7","127497","420.8","418","418.7","418.7"],["28/04/2025","0","418.7","21486","420","418","418.7","418.7"],["29/04/2025","-0.41","417","126705","418.7","415","418.7","417"],["04/05/2025","0.12","417.5","62936","421.8","415.2","415.2","417.5"],["05/05/2025","-0.31","416.2","53437","420","410","417.5","416.2"],["06/05/2025","0.12","416.7","146671","418","414.6","416.2","416.7"],["07/05/2025","-0.62","414.1","136323","416.7","413.6","416.7","414.1"],["08/05/2025","0.48","416.1","158405","419.3","414.1","414.1","416.1"],["11/05/2025","-0.07","415.8","55580","417.5","414.9","416.1","415.8"],["12/05/2025","0.14","416.4","108538","417.2","415.4","415.8","416.4"],["13/05/2025","-0.34","415","42267","416.4","414.7","416.4","415"],["14/05/2025","0.29","416.2","21168","417.9","415","415","416.2"],["15/05/2025","-0.38","414.6","58937","416.2","413.6","416.2","414.6"],["18/05/2025","0.19","415.4","16009","418.6","414","414.6","415.4"],["19/05/2025","-0.41","413.7","119561","416.7","411.7","415.4","413.7"],["20/05/2025","-0.65","411","60272","414.6","410","411","411"],["21/05/2025","-0.49","409","36692","411","407","411","409"],["22/05/2025","-2.18","400.1","56036","405.3","398.9","409","400.1"],["25/05/2025","-0.8","396.9","90053","400.1","394.1","400.1","396.9"],["26/05/2025","-1.69","390.2","362390","396.9","388.8","396.9","390.2"],["27/05/2025","0.56","392.4","433866","395.1","389.9","390.2","392.4"],["28/05/2025","-0.08","392.1","49244","393.8","392","392.4","392.1"],["29/05/2025","5.94","415.4","220739","418.9","390.4","392.1","415.4"],["03/06/2025","1.52","421.7","1806004","423","415.1","415.4","421.7"],["04/06/2025","0.38","423.3","37343","425","423","425","423.3"],["05/06/2025","1.72","430.6","234139","435.1","424.9","425","430.6"],["08/06/2025","1.58","437.4","94181","438.1","425","425","437.4"],["09/06/2025","1.76","445.1","202570","446.9","438","438","445.1"],["10/06/2025","1.44","451.5","48376","456.5","449.8","449.9","451.5"],["11/06/2025","3.85","468.9","309246","472.5","457","451.5","468.9"],["12/06/2025","-2.05","459.3","62666","468.9","455.9","468.9","459.3"],["15/06/2025","-0.91","455.1","257129","473.7","448","472.1","455.1"],["16/06/2025","3.27","470","364220","473","456","464.6","470"],["17/06/2025","1.72","478.1","404455","480","471.9","475","478.1"],["18/06/2025","0.84","482.1","125910","483.8","480.1","482","482.1"],["19/06/2025","3.01","496.6","396443","498.5","484.7","484.9","496.6"],["22/06/2025","3.42","513.6","254233","515","499","499.1","513.6"],["23/06/2025","0.25","514.9","160479","519.7","514.1","515","514.9"],["24/06/2025","1.01","520.1","420915","521.5","514.9","514.9","520.1"],["25/06/2025","0.88","524.7","74378","528.6","520.1","520.1","524.7"],["26/06/2025","2.19","536.2","332746","540","527.4","534.8","536.2"],["29/06/2025","0.6","539.4","158983","542.9","519.7","536.2","539.4"],["30/06/2025","6.27","573.2","537692","575","537.9","538","573.2"],["01/07/2025","3.7","594.4","401270","599","585.5","599","594.4"],["02/07/2025","0.54","597.6","240674","599","594.4","594.4","597.6"],["03/07/2025","-1.15","590.7","319354","599","575.8","599","590.7"],["06/07/2025","-0.05","590.4","49525","594","590","594","590.4"],["07/07/2025","-0.42","587.9","51855","591","585","591","587.9"],["08/07/2025","-5.6","555","459488","591","554.9","591","555"],["09/07/2025","2.31","567.8","231013","579.9","564.3","579.9","567.8"],["10/07/2025","0.55","570.9","122427","583","565.5","583","570.9"],["13/07/2025","-3.01","553.7","65029","567.7","548","555","553.7"],["14/07/2025","-0.18","552.7","206559","554.9","536.6","554.9","552.7"],["15/07/2025","5.84","585","512128","588","546.1","546.1","585"],["16/07/2025","4.03","608.6","993195","616","585","590","608.6"],["17/07/2025","-0.3","606.8","335246","614.3","600.8","608.6","606.8"],["20/07/2025","4.8","635.9","458585","638.9","618.9","618.9","635.9"],["21/07/2025","4.18","662.5","622100","668","637","637","662.5"],["22/07/2025","-3.64","638.4","639522","675","631.2","662.5","638.4"],["23/07/2025","8.85","694.9","1413580","697.7","645","645","694.9"],["24/07/2025","-0.71","690","511823","694.9","665","694.9","690"],["27/07/2025","3.67","715.3","934856","723.8","702.5","723.8","715.3"],["28/07/2025","-4.25","684.9","734420","715.3","675.7","715.3","684.9"],["29/07/2025","2.45","701.7","379736","728.6","684.9","684.9","701.7"],["30/07/2025","-2.18","686.4","632320","745","673.3","705","686.4"],["31/07/2025","-0.13","685.5","802271","725","676.5","686.4","685.5"],["04/08/2025","-0.64","681.1","470986","706.3","668.9","693","681.1"],["05/08/2025","-2.26","665.7","363786","700","654.3","700","665.7"],["06/08/2025","-0.53","662.2","224413","687","650","662.4","662.2"],["07/08/2025","-1.22","654.1","175067","666","649.1","660","654.1"],["10/08/2025","-1.12","646.8","86396","655","640","654.1","646.8"],["11/08/2025","2.67","664.1","497383","691.8","646.8","646.8","664.1"],["12/08/2025","-1.69","652.9","164978","690","648","690","652.9"],["13/08/2025","-1.91","640.4","206996","650","636.3","650","640.4"],["14/08/2025","-1.44","631.2","223021","649.9","625","634.1","631.2"],["17/08/2025","-0.05","630.9","587155","640","628","640","630.9"],["18/08/2025","-3.68","607.7","617287","643.1","602.3","630.9","607.7"],["19/08/2025","-1.51","598.5","668806","605.9","594.8","607.7","598.5"],["20/08/2025","-1.77","587.9","163308","600.1","582.1","598.5","587.9"],["21/08/2025","2.13","600.4","125603","608","585","587.9","600.4"],["24/08/2025","2.61","616.1","219056","641","615","620","616.1"],["25/08/2025","6.58","618.9","607226","631.4","583","580.7","618.9"],["26/08/2025","-1.7","608.4","94204","618.9","602.9","618.9","608.4"],["27/08/2025","2.53","623.8","177671","640.6","608.4","608.4","623.8"],["28/08/2025","-2.4","608.8","209668","620","604.4","617","608.8"],["31/08/2025","-1.63","598.9","185814","619.8","591.7","608.8","598.9"],["01/09/2025","4.78","627.5","372715","627.5","591.7","598.9","627.5"],["02/09/2025","-3.22","607.3","272848","620","604.1","620","607.3"],["03/09/2025","-0.63","603.5","309224","614.5","601.5","607.3","603.5"],["04/09/2025","0.3","605.3","299267","610","591.5","610","605.3"],["07/09/2025","0.91","610.8","440213","628.3","602.9","605.3","610.8"],["08/09/2025","-1.47","601.8","290875","612","595","610","601.8"],["09/09/2025","-0.03","601.6","79253","610","601","610","601.6"],["10/09/2025","0.7","605.8","277844","607","593","601.6","605.8"],["11/09/2025","-0.07","605.4","299819","611.4","593","595","605.4"],["14/09/2025","-0.94","599.7","24857","605.4","595","605.4","599.7"],["15/09/2025","1.02","605.8","184502","620","593","605.4","605.8"],["16/09/2025","-0.68","601.7","378078","625","583","593","601.7"],["17/09/2025","0.68","605.8","31114","619","593.3","619","605.8"],["18/09/2025","-1.25","598.2","69580","605.8","590","605.8","598.2"],["21/09/2025","-0.42","595.7","163429","619","592.6","619","595.7"],["25/09/2025","-1.04","589.5","91608","596","584","595.7","589.5"],["28/09/2025","-1.75","579.2","79603","589.5","566","589.5","579.2"],["29/09/2025","-0.57","575.9","91293","587.7","556.7","579.2","575.9"],["30/09/2025","0.78","580.4","198360","588","576","575.9","580.4"],["05/10/2025","-0.33","578.5","180267","600","574.4","590","578.5"],["08/10/2025","1.43","586.8","173057","590","574","590","586.8"],["09/10/2025","0.72","591","184247","593.9","586.7","586.8","591"],["12/10/2025","-0.52","587.9","171814","589.7","551.3","589.7","587.9"],["15/10/2025","-3.15","569.4","481522","587.9","567","587.9","569.4"],["16/10/2025","-1.95","558.3","295403","574","549.5","574","558.3"],["19/10/2025","-0.75","554.1","67487","558.3","534.6","550","554.1"],["20/10/2025","-0.05","553.8","476394","554.7","536","554.1","553.8"],["21/10/2025","-0.65","550.2","53835","556.5","540","540","550.2"],["22/10/2025","0.36","552.2","63369","555","541.5","555","552.2"],["23/10/2025","5.25","581.2","2179368","621","556.5","552.2","581.2"],["26/10/2025","0.77","585.7","310859","595","581","581.2","585.7"],["27/10/2025","0.92","591.1","32673","595","587.1","595","591.1"],["28/10/2025","-0.64","587.3","97843","590","581.6","590","587.3"],["29/10/2025","1.07","593.6","341620","600","562.7","595","593.6"],["30/10/2025","0.47","596.4","133505","608","590.2","593.6","596.4"],["02/11/2025","-0.05","596.1","101457","614.8","590","596.4","596.1"],["03/11/2025","-0.89","590.8","396382","605","584.7","596.1","590.8"],["04/11/2025","-1.08","584.4","166327","604.4","580","590.8","584.4"],["05/11/2025","-0.27","582.8","793758","593.4","566","584.4","582.8"],["06/11/2025","-1.3","575.2","584342","589.5","571","575","575.2"],["09/11/2025","0.37","577.3","367182","586.5","572","572","577.3"],["10/11/2025","2.23","590.2","563827","591.9","576","581.8","590.2"],["11/11/2025","-1.49","581.4","230567","590.2","575.1","575.1","581.4"],["12/11/2025","-1.62","572","334835","587.2","572","581.4","572"],["13/11/2025","1.7","581.7","187445","594","565.2","594","581.7"],["16/11/2025","-0.67","577.8","66212","591.9","568","581.7","577.8"],["17/11/2025","-0.85","572.9","101299","590","570","577.8","572.9"],["18/11/2025","-1.61","563.7","425416","583.5","557","583.5","563.7"],["19/11/2025","-0.85","558.9","182068","574.1","545","563.7","558.9"],["20/11/2025","0.52","561.8","258445","576.5","555.1","558.9","561.8"],["23/11/2025","-0.12","561.1","161910","565","558.3","561.8","561.1"],["24/11/2025","0.48","563.8","221556","569","555.5","561.1","563.8"],["25/11/2025","-0.51","560.9","125689","569","551.5","569","560.9"],["26/11/2025","1.82","571.1","113277","582.5","560.8","560.9","571.1"],["27/11/2025","-1.4","563.1","60092","569.3","555","571.1","563.1"],["30/11/2025","0.89","568.1","73293","573","559.5","563.1","568.1"],["01/12/2025","1.88","578.8","114483","582.8","568.1","568.1","578.8"],["02/12/2025","-0.59","575.4","38073","579.9","567.2","578.8","575.4"],["03/12/2025","0.05","575.7","13587","579.9","574.1","575.4","575.7"],["04/12/2025","-0.12","575","398770","581.9","571.2","575.7","575"],["07/12/2025","1.62","584.3","203264","589.4","561","582","584.3"],["08/12/2025","-0.67","580.4","231042","589.9","569.8","589.9","580.4"],["09/12/2025","-0.83","575.6","101111","588.8","568","580.4","575.6"],["10/12/2025","-0.96","570.1","144001","575.6","562.1","562.1","570.1"],["11/12/2025","0.88","575.1","57240","581.9","570","581.9","575.1"],["14/12/2025","0.38","577.3","53846","580.5","574.9","575.1","577.3"],["15/12/2025","-1.21","570.3","49650","579.8","560","577.3","570.3"],["16/12/2025","-0.37","568.2","22042","570.3","560.1","570.3","568.2"],["17/12/2025","-0.67","564.4","168057","579.7","556.8","568.2","564.4"],["18/12/2025","-3.44","545","479517","566.8","530","564.4","545"],["21/12/2025","-0.17","544.1","218503","553.3","540","540.2","544.1"],["22/12/2025","0.18","545.1","282293","555","530.3","548","545.1"],["23/12/2025","0.62","548.5","66774","552","546.4","552","548.5"],["24/12/2025","-2.44","535.1","458371","566.6","528.7","548.5","535.1"],["25/12/2025","3.96","556.3","301322","558.2","535.1","535.1","556.3"],["28/12/2025","0.72","560.3","122071","568.4","558","556.3","560.3"],["29/12/2025","4.05","583","232001","585","560.3","560.3","583"],["30/12/2025","0.29","584.7","222427","588","575.5","583","584.7"],["31/12/2025","-1.37","576.7","147001","588","570","588","576.7"],["01/01/2026","1.92","587.8","68800","590","565.2","576.7","587.8"],["05/01/2026","-2.67","572.1","281816","595","571","590.9","572.1"],["06/01/2026","1.7","581.8","188868","585.8","571","572.1","581.8"],["07/01/2026","0.24","583.2","117834","587","578.5","581.8","583.2"],["08/01/2026","-4.94","554.4","247880","583.2","534.1","583.2","554.4"],["12/01/2026","0.32","589","98632","594.6","577.7","587.1","589"],["13/01/2026","-1.53","580","168819","595","550","589","580"],["14/01/2026","-1.93","568.8","94787","576.1","565","576.1","568.8"],["15/01/2026","-0.05","568.5","105814","576.9","565.9","566.1","568.5"],["19/01/2026","-1.68","562.1","47529","576","552.1","571.7","562.1"],["20/01/2026","-1.76","552.2","99376","562.1","543","562.1","552.2"],["21/01/2026","-1.54","543.7","32243","551.4","540.7","540.7","543.7"],["22/01/2026","0.4","545.9","45138","571","530","530","545.9"],["26/01/2026","-0.2","544.6","85858","559.9","541.7","559.9","544.6"],["27/01/2026","-0.46","542.1","105164","560","540","560","542.1"],["28/01/2026","-1.51","533.9","301292","560","521","560","533.9"],["29/01/2026","-0.26","532.5","72081","555.1","525","533.9","532.5"],["02/02/2026","2.08","541","67148","558","535","558","541"],["03/02/2026","-1.26","534.2","99376","541","530.2","541","534.2"],["04/02/2026","-1.39","526.8","164818","539.9","500","526","526.8"],["05/02/2026","-2.43","514","242714","526.8","506.2","526.8","514"],["09/02/2026","-0.96","507","156403","528.6","505","512","507"],["10/02/2026","-1.42","499.8","295937","509.7","495","507","499.8"],["11/02/2026","-1.38","492.9","212243","500","490.2","499.8","492.9"],["12/02/2026","-1.44","485.8","98379","495.6","481.1","492.9","485.8"],["16/02/2026","0.23","479.4","607003","508","478","478.3","479.4"],["17/02/2026","-1.67","471.4","87476","475","468.5","479.4","471.4"],["18/02/2026","-1.99","462","188895","474.5","455","474.5","462"],["19/02/2026","-1.71","454.1","507975","461.7","431.6","462","454.1"],["23/02/2026","-2.63","441.2","73221","453.1","437","453.1","441.2"],["24/02/2026","-2.63","429.6","116068","440.5","422.1","441.2","429.6"],["25/02/2026","-4.12","411.9","270570","429.6","407.1","429.1","411.9"],["26/02/2026","-1.58","405.4","440452","411.9","401.1","411.9","405.4"],["02/03/2026","1.03","403.8","432575","415.4","401.3","402","403.8"],["04/03/2026","3.96","419.8","848444","420","400","400","419.8"],["05/03/2026","11.15","466.6","1558448","500","419.5","419.8","466.6"],["09/03/2026","-4.1","501.1","360254","522.5","478","522.5","501.1"],["10/03/2026","2.12","511.7","104652","530","501.1","501.1","511.7"],["11/03/2026","-3.34","494.6","106914","512","485.3","512","494.6"],["12/03/2026","-1.86","485.4","93089","490","469","494.6","485.4"],["16/03/2026","-2.13","453.9","131651","474","445","463.8","453.9"],["17/03/2026","-0.88","449.9","146578","465","438","453.9","449.9"],["18/03/2026","20.4","541.7","3282421","618","470.9","474","541.7"],["19/03/2026","15.56","626","3441932","639.5","553","541.7","626"],["23/03/2026","-10.94","524","992327","588.4","518","588.4","524"],["24/03/2026","-6.39","490.5","790304","540","480","533","490.5"],["25/03/2026","4.85","514.3","272353","550","490.5","490.5","514.3"],["26/03/2026","-2.97","499","277545","518","473.3","514.3","499"],["30/03/2026","-1.2","492.5","70398","495","483.1","498.5","492.5"],["31/03/2026","-0.85","488.3","15699","492.5","478.2","492.5","488.3"],["06/04/2026","3.05","510.5","110498","520.3","495.2","495.4","510.5"],["09/04/2026","0.22","511.6","27714","516.7","510","510.5","511.6"],["13/04/2026","-1.61","500.3","158978","518.6","478.2","508.5","500.3"],["14/04/2026","-3.76","481.5","109574","513.5","479.9","500.3","481.5"],["15/04/2026","10.2","530.6","715672","560","481.5","481.5","530.6"],["16/04/2026","0.43","532.9","293755","555","513.3","530.6","532.9"],["20/04/2026","-3.85","530","180830","551.2","504","551.2","530"],["23/04/2026","1.94","540.3","134972","559","527.5","530","540.3"],["27/04/2026","-0.17","534","76463","557.7","518.3","537.6","534"],["28/04/2026","0.17","534.9","64809","555.1","527","534","534.9"],["29/04/2026","-0.04","534.7","70319","536.6","531.5","534.9","534.7"],["30/04/2026","-2.15","523.2","43180","534.7","514.1","534.7","523.2"],["04/05/2026","-0.33","516.8","319479","526.7","513","517","516.8"],["05/05/2026","-0.21","515.7","237807","530.7","512.1","518","515.7"],["06/05/2026","-0.76","511.8","281081","526.9","510","515.7","511.8"],["07/05/2026","-3.77","492.5","286842","516.7","492.5","511.8","492.5"],["11/05/2026","-1.12","492.6","312059","496.8","491","492.5","492.6"],["12/05/2026","0.97","497.4","280391","502.4","493","492.6","497.4"],["13/05/2026","-3.88","478.1","308234","500.5","477.7","497.4","478.1"],["14/05/2026","-1.42","471.3","189504","478.1","468.5","478.1","471.3"],["18/05/2026","-4.06","451.4","735908","473.5","445","470.5","451.4"],["19/05/2026","-0.42","449.5","146695","451.3","439.5","448.5","449.5"],["20/05/2026","11.12","499.5","906612","521.1","449.5","449.5","499.5"],["25/05/2026","-2.76","485.7","143459","499.5","481.2","499.5","485.7"],["26/05/2026","0.23","486.8","203751","500","460","485.7","486.8"],["27/05/2026","-3.84","468.1","44869","486.7","465.9","486.7","468.1"],["28/05/2026","-2.73","455.3","128621","468.1","451","468.1","455.3"],["01/06/2026","3.42","475.2","962782","484","459.5","459.5","475.2"],["02/06/2026","-4.88","452","489196","484.9","451","475.2","452"],["03/06/2026","2.19","461.9","633566","473","427.4","454","461.9"],["04/06/2026","-3.85","444.1","124525","466.9","441.6","461.9","444.1"],["08/06/2026","-1.33","437.6","181369","444.5","430","443.5","437.6"],["09/06/2026","-4.07","419.8","352795","437.6","415","437.6","419.8"],["10/06/2026","0.1","420.2","89969","450","415.3","450","420.2"],["11/06/2026","2.09","429","72470","434.5","422","420.2","429"],["15/06/2026","-2.49","439.2","80585","460","432.4","460","439.2"],["16/06/2026","-0.39","437.5","89318","453.5","427","439.2","437.5"],["17/06/2026","-2.67","425.8","133787","432.7","420","432.7","425.8"],["18/06/2026","-1.41","419.8","245681","425.8","415","425.8","419.8"],["22/06/2026","-0.86","415.2","66959","420","409.3","418.8","415.2"],["23/06/2026","-3.85","399.2","319565","418","389.9","415.2","399.2"],["24/06/2026","0.78","402.3","329379","407.6","395","399.2","402.3"],["25/06/2026","0.92","406","179153","412","400.1","402.3","406"],["29/06/2026","0","402.3","122092","410.1","400.5","402.3","402.3"],["30/06/2026","0.3","403.5","85235","407.9","399","407.9","403.5"],["01/07/2026","0.59","405.9","315625","410.3","402.4","403.5","405.9"],["02/07/2026","0","405.9","118590","411.8","401.4","405.9","405.9"],["06/07/2026","-0.22","408.2","21371","409.1","406.2","409.1","408.2"],["07/07/2026","-0.39","406.6","56055","412","401.5","410","406.6"],["08/07/2026","-3.12","393.9","251638","410","392","406.6","393.9"],["09/07/2026","-1.62","387.5","87672","401.6","384.4","395","387.5"],["13/07/2026","-1.81","379.3","175411","409.8","373.2","386.3","379.3"],["14/07/2026","-0.61","377","106215","380","371","379.3","377"],["15/07/2026","0.13","377.5","950566","383.9","374","377","377.5"],["16/07/2026","-3.5","364.3","444147","377.5","349.2","377.5","364.3"],["20/07/2026","-0.52","362","279930","371","360","363.9","362"],["21/07/2026","-0.52","360.1","219094","392","356","392","360.1"],["22/07/2026","-0.58","358","290825","360.1","356","360.1","358"],["27/07/2026","-1.13","350.8","176946","358","349.9","357.3","350.8"],["28/07/2026","-4.22","336","614800","350.8","334","350.8","336"],["29/07/2026","-0.54","334.2","482971","343.2","327.4","337","334.2"]]
×
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
אלרון
מספר נייר
749077
סימול
אלרון
ISIN
IL0007490779
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
