נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","-4.16","542","60653","571","541","565.5","542"],["05/09/2016","1.49","550.1","1925","550.1","550.1","542","550.1"],["06/09/2016","-0.02","550","5957","550.1","550","550.1","550"],["07/09/2016","0","550","0","550","550","550","550"],["08/09/2016","-0.85","545.3","48851","552","530","550","545.3"],["11/09/2016","0","545.3","0","545.3","545.3","545.3","545.3"],["12/09/2016","-0.61","542","7941","545.3","542","545.3","542"],["13/09/2016","-4.93","515.3","25632","529.9","507","542","515.3"],["14/09/2016","0.82","519.5","4722","524","515.3","515.3","519.5"],["15/09/2016","0.1","520","5200","520","520","519.5","520"],["18/09/2016","0","520","32902","539","519.9","520","520"],["19/09/2016","1.25","526.5","10557","538","515","520","526.5"],["20/09/2016","1.18","532.7","5327","538.9","526.5","526.5","532.7"],["21/09/2016","0.58","535.8","5358","538.9","532.7","532.7","535.8"],["22/09/2016","0.24","537.1","4673","538.9","535.8","535.8","537.1"],["25/09/2016","-2.23","525.1","18326","525.1","525.1","537.1","525.1"],["26/09/2016","0.93","530","5300","534.9","525.1","525.1","530"],["27/09/2016","0","530","0","530","530","530","530"],["28/09/2016","2.38","542.6","93420","570","524","551.2","542.6"],["29/09/2016","9.18","592.4","262654","601.9","555","582","592.4"],["05/10/2016","-1.06","586.1","20019","592","580","592.4","586.1"],["06/10/2016","-5.41","554.4","54719","580.2","552","586.1","554.4"],["09/10/2016","0","554.4","18161","554.4","554.3","554.4","554.4"],["10/10/2016","-17.06","459.8","777315","540.6","450.5","554.4","459.8"],["13/10/2016","5.09","483.2","42287","487","460","460","483.2"],["18/10/2016","0.7","486.6","19736","486.9","486","486.5","486.6"],["19/10/2016","0","486.6","1085","486.6","486.6","486.6","486.6"],["20/10/2016","0","486.6","4910","486.6","486.6","486.6","486.6"],["25/10/2016","-1.79","477.9","17468","486","462.3","486.6","477.9"],["26/10/2016","-0.61","475","6208","475","475","477.9","475"],["27/10/2016","2.21","485.5","35819","487","484","484","485.5"],["30/10/2016","2.37","497","17395","497","497","485.5","497"],["31/10/2016","0","497","0","497","497","497","497"],["01/11/2016","-2.74","483.4","9572","494.9","477.6","497","483.4"],["02/11/2016","1.18","489.1","4891","495","483.4","483.4","489.1"],["03/11/2016","0","489.1","0","489.1","489.1","489.1","489.1"],["06/11/2016","-2.6","476.4","28307","486.7","463.5","489.1","476.4"],["07/11/2016","-0.84","472.4","34297","476.4","466","466.4","472.4"],["08/11/2016","-0.06","472.1","14197","472.4","465","472.4","472.1"],["09/11/2016","-0.13","471.5","14144","472.1","470.2","472.1","471.5"],["10/11/2016","-0.81","467.7","11623","479.9","465","466","467.7"],["13/11/2016","-0.11","467.2","7368","467.7","467","467.7","467.2"],["14/11/2016","0","467.2","2341","478","467.2","467.2","467.2"],["15/11/2016","0","467.2","70","468","468","467.2","467.2"],["16/11/2016","-2.25","456.7","37461","466.9","448.5","467.2","456.7"],["17/11/2016","-0.37","455","10369","470","450","456.7","455"],["20/11/2016","7.67","489.9","134410","503.9","455","455","489.9"],["21/11/2016","3.86","508.8","51004","512","489.9","489.9","508.8"],["22/11/2016","-2.79","494.6","14888","520","480","520","494.6"],["23/11/2016","1.48","501.9","7337","509.4","494.6","494.6","501.9"],["24/11/2016","-1.32","495.3","17193","513.6","479.5","501.9","495.3"],["27/11/2016","1.68","503.6","49180","519.8","491","495.3","503.6"],["28/11/2016","0","503.6","30","503.6","503.6","503.6","503.6"],["29/11/2016","-0.02","503.5","5539","503.5","503.5","503.6","503.5"],["30/11/2016","2.38","515.5","9376","528.4","515.3","515.4","515.5"],["01/12/2016","1.96","525.6","19866","534.9","515.5","515.5","525.6"],["04/12/2016","1.64","534.2","53662","540","530","536.9","534.2"],["05/12/2016","-0.94","529.2","48502","545","527.3","534.2","529.2"],["06/12/2016","0","529.2","3175","529.2","529.2","529.2","529.2"],["07/12/2016","1.89","539.2","6470","541.5","534.5","534.5","539.2"],["08/12/2016","1.09","545.1","12243","547.9","539.2","539.2","545.1"],["11/12/2016","0.02","545.2","16901","547.9","545.1","547.9","545.2"],["12/12/2016","-2.81","529.9","27772","545.2","526","545.2","529.9"],["13/12/2016","-1.21","523.5","19852","537.7","521.7","529.9","523.5"],["14/12/2016","-2.6","509.9","31447","510.5","502.6","523.5","509.9"],["15/12/2016","0.08","510.3","28862","512.3","509","509.9","510.3"],["18/12/2016","0.04","510.5","50963","515","509.9","510.3","510.5"],["19/12/2016","1.12","516.2","8723","518.2","515.5","510.5","516.2"],["20/12/2016","1.47","523.8","2095","523.8","523.8","516.2","523.8"],["21/12/2016","1.81","533.3","31988","546.7","524.2","531.7","533.3"],["22/12/2016","2.29","545.5","35356","559","528","533.3","545.5"],["25/12/2016","2.55","559.4","61817","567","548","548","559.4"],["26/12/2016","0.63","562.9","171255","578","559","572.6","562.9"],["27/12/2016","1.88","573.5","4840","574","572.9","562.9","573.5"],["28/12/2016","3.12","591.4","59005","594.9","570","573.5","591.4"],["29/12/2016","5.68","625","187729","625","582.5","594.9","625"],["01/01/2017","-4.46","597.1","90147","626","590.6","626","597.1"],["02/01/2017","-1.62","587.4","8946","603.1","585.3","585.3","587.4"],["03/01/2017","-0.15","586.5","16051","587.4","585","585","586.5"],["04/01/2017","-0.6","583","14989","583","583","586.5","583"],["05/01/2017","-1.22","575.9","63031","588.9","570.9","583","575.9"],["08/01/2017","0.12","576.6","14992","578.4","570","575.9","576.6"],["09/01/2017","1.6","585.8","82702","598.9","570","576.6","585.8"],["10/01/2017","0.34","587.8","47020","595","576.5","585.8","587.8"],["11/01/2017","1.21","594.9","6199","595","594.9","587.8","594.9"],["12/01/2017","-0.47","592.1","11101","600","577.1","594.9","592.1"],["15/01/2017","3.78","614.5","102065","634","599.9","592.1","614.5"],["16/01/2017","2.41","629.3","198305","644","610","614.5","629.3"],["17/01/2017","8.45","682.5","297458","690","635","629.3","682.5"],["18/01/2017","2.48","699.4","114757","710","666","699.5","699.4"],["19/01/2017","-2.37","682.8","248042","715","670","699.4","682.8"],["22/01/2017","0.62","687","5015","690","687","682.8","687"],["23/01/2017","-0.77","681.7","11275","690","669.1","687","681.7"],["24/01/2017","0","681.7","0","681.7","681.7","681.7","681.7"],["25/01/2017","0.78","687","40736","700","680","681.7","687"],["26/01/2017","0.63","691.3","64406","709","685","687","691.3"],["29/01/2017","-2.79","672","45870","691","670.6","691.3","672"],["30/01/2017","-2.38","656","52370","665.3","651.8","672","656"],["31/01/2017","0.99","662.5","2365","662.5","662.5","656","662.5"],["01/02/2017","2.6","679.7","87465","689.9","662.5","662.5","679.7"],["02/02/2017","2.74","698.3","258811","700","679.7","679.7","698.3"],["05/02/2017","-3.92","670.9","61945","699","670.8","698.3","670.9"],["06/02/2017","-2.52","654","127839","679.5","654","679.5","654"],["07/02/2017","0.46","657","118896","657","640.9","654","657"],["08/02/2017","-0.44","654.1","96714","668.9","651","657","654.1"],["09/02/2017","7.02","700","997067","700","677.5","677.6","700"],["12/02/2017","-3.39","676.3","219662","716","666","700","676.3"],["13/02/2017","3.11","697.3","196912","699","670.2","676.3","697.3"],["14/02/2017","-1.46","687.1","265075","710","680","697.3","687.1"],["15/02/2017","-2.08","672.8","19309","673.5","670.1","687.1","672.8"],["16/02/2017","-1.89","660.1","49890","672.8","651","672.8","660.1"],["19/02/2017","-1.68","649","68000","650.1","645","660.1","649"],["20/02/2017","1.85","661","17713","665","653.8","649","661"],["21/02/2017","-3.56","637.5","104735","653.4","631.3","661","637.5"],["22/02/2017","-1.07","630.7","55288","637.5","619.3","637.5","630.7"],["23/02/2017","-2.39","615.6","40905","618","612","630.7","615.6"],["26/02/2017","2.13","628.7","96511","643","610","610","628.7"],["27/02/2017","0.84","634","13644","641.5","616.1","628.7","634"],["28/02/2017","0.91","639.8","25419","644","618.3","634","639.8"],["01/03/2017","2.7","657.1","62160","660","631.6","652","657.1"],["02/03/2017","1.51","667","18423","677","651","657.1","667"],["05/03/2017","1.57","677.5","41597","679.9","656.6","670","677.5"],["06/03/2017","-1.31","668.6","15712","683.9","660.6","677.5","668.6"],["07/03/2017","-2.62","651.1","46323","660","640","668.6","651.1"],["08/03/2017","-0.68","646.7","24996","658.9","634.9","651.1","646.7"],["09/03/2017","0.88","652.4","46665","684","635.9","646.7","652.4"],["13/03/2017","-1.47","642.8","5207","649.5","636.1","652.4","642.8"],["14/03/2017","1.06","649.6","9810","655.7","630","642.8","649.6"],["15/03/2017","-2.26","634.9","37328","654.8","630","654.8","634.9"],["16/03/2017","-0.98","628.7","8097","641.1","619.2","634.9","628.7"],["19/03/2017","-2.2","614.9","22934","624.8","606.9","628.7","614.9"],["20/03/2017","-0.68","610.7","60037","633.3","602.5","614.9","610.7"],["21/03/2017","2.41","625.4","21771","635.2","616.4","610.7","625.4"],["22/03/2017","1.57","635.2","6936","638.7","625.4","625.4","635.2"],["23/03/2017","1.78","646.5","16647","648.3","635.2","635.2","646.5"],["26/03/2017","1.87","658.6","3918","661.7","654.8","646.5","658.6"],["27/03/2017","-0.29","656.7","27331","674.1","642.3","658.6","656.7"],["28/03/2017","1.95","669.5","17589","675.5","666.6","656.7","669.5"],["29/03/2017","-2.36","653.7","104016","682","636","682","653.7"],["30/03/2017","2.52","670.2","38787","682.9","653.8","653.8","670.2"],["02/04/2017","0.73","675.1","24682","682.2","670","670.2","675.1"],["03/04/2017","0.64","679.4","16985","685","669.8","675.1","679.4"],["04/04/2017","-2.46","662.7","11776","665.8","662","679.4","662.7"],["05/04/2017","-0.6","658.7","6132","661.2","654.5","662.7","658.7"],["06/04/2017","-3.92","632.9","77759","645.5","625.8","658.7","632.9"],["09/04/2017","-0.05","632.6","54498","634","630","632.9","632.6"],["12/04/2017","0","632.6","291","632.6","632.6","632.6","632.6"],["13/04/2017","0","632.6","525","632.6","632.6","632.6","632.6"],["18/04/2017","-1.2","625","6094","632.6","620.6","632.6","625"],["19/04/2017","0","625","675","625","625","625","625"],["20/04/2017","1.22","632.6","28150","639.8","624.9","625","632.6"],["23/04/2017","0.22","634","13593","636.6","632.6","632.6","634"],["24/04/2017","-0.11","633.3","54829","634","630","634","633.3"],["25/04/2017","0.27","635","2591","635","635","633.3","635"],["26/04/2017","0.69","639.4","1963","639.4","639.4","635","639.4"],["27/04/2017","1.53","649.2","2097656","669","630","639.4","649.2"],["30/04/2017","1.97","662","5945","664.6","649.3","664.6","662"],["03/05/2017","0","662","364","662","662","662","662"],["04/05/2017","-0.88","656.2","234192","660","649.7","662","656.2"],["07/05/2017","-0.93","650.1","203174","656","649.2","656.2","650.1"],["08/05/2017","0.23","651.6","1038","653","653","650.1","651.6"],["09/05/2017","-1.8","639.9","21156","648.9","635.4","651.6","639.9"],["10/05/2017","0.14","640.8","25822","643.1","640","643.1","640.8"],["11/05/2017","0.23","642.3","600","645.6","645.6","640.8","642.3"],["14/05/2017","-0.79","637.2","38754","642.3","626.6","642.3","637.2"],["15/05/2017","-1.29","629","30822","629.1","629","637.2","629"],["16/05/2017","2.66","645.7","20675","647","643.8","629","645.7"],["17/05/2017","-2.74","628","26876","632.8","616.6","645.7","628"],["18/05/2017","-2.85","610.1","69825","631.1","590","628","610.1"],["21/05/2017","2.25","623.8","23379","631.5","610","610","623.8"],["22/05/2017","1.57","633.6","19889","652.8","623.8","648.6","633.6"],["23/05/2017","3.54","656","45875","668.4","640.8","648.6","656"],["24/05/2017","0.32","658.1","21500","674","656","656","658.1"],["25/05/2017","3.18","679","167247","696","664","658.1","679"],["28/05/2017","-1.8","666.8","40040","679.1","665","679","666.8"],["29/05/2017","-0.57","663","91218","668","640","666.8","663"],["01/06/2017","-1.48","653.2","51429","663","646.5","663","653.2"],["04/06/2017","0.66","657.5","9237","664.3","650","653.2","657.5"],["05/06/2017","0","657.5","625","657.5","657.5","657.5","657.5"],["06/06/2017","0","657.5","0","657.5","657.5","657.5","657.5"],["07/06/2017","0","657.5","0","657.5","657.5","657.5","657.5"],["08/06/2017","0","657.5","0","657.5","657.5","657.5","657.5"],["11/06/2017","0","657.5","0","657.5","657.5","657.5","657.5"],["12/06/2017","-1.43","648.1","22858","650","641.1","657.5","648.1"],["13/06/2017","-1.06","641.2","1924","644.9","641.1","648.1","641.2"],["14/06/2017","0.55","644.7","19155","654.5","641.1","641.2","644.7"],["15/06/2017","-1.02","638.1","14229","644.7","632","644.7","638.1"],["18/06/2017","0","638.1","0","638.1","638.1","638.1","638.1"],["19/06/2017","0.72","642.7","7230","644.5","638.1","638.1","642.7"],["20/06/2017","-1.42","633.6","20530","642.7","628.3","642.7","633.6"],["21/06/2017","-2.87","615.4","61530","627.3","602.1","633.6","615.4"],["22/06/2017","1.25","623.1","12866","630","609.6","615.4","623.1"],["25/06/2017","-0.55","619.7","17661","632.9","607.6","623.1","619.7"],["26/06/2017","-2.84","602.1","33838","630.1","600","619.7","602.1"],["27/06/2017","1.69","612.3","136095","625","572","620","612.3"],["28/06/2017","1.06","618.8","72215","647.2","606.4","646","618.8"],["29/06/2017","2.76","635.9","72036","642","606.3","618.8","635.9"],["02/07/2017","-1.67","625.3","24004","631.1","623.2","635.9","625.3"],["03/07/2017","1.42","634.2","6152","640","622","625.3","634.2"],["04/07/2017","0.02","634.3","869","634.4","634.4","634.2","634.3"],["05/07/2017","-1.42","625.3","18340","626.2","621.6","634.3","625.3"],["06/07/2017","-1.97","613","54483","613","613","625.3","613"],["09/07/2017","0","613","245","613","613","613","613"],["10/07/2017","0.08","613.5","2442","613.5","613.5","613","613.5"],["11/07/2017","0","613.5","31","613.5","613.5","613.5","613.5"],["12/07/2017","0.99","619.6","18154","619.6","619.6","619.6","619.6"],["13/07/2017","-0.06","619.2","178","615.3","615.3","619.6","619.2"],["16/07/2017","-6.33","580","60691","609.8","579.5","619.2","580"],["17/07/2017","-1.33","572.3","35305","580","570.8","580","572.3"],["18/07/2017","2.34","585.7","3098","585.7","585.7","572.3","585.7"],["19/07/2017","0","585.7","469","585.7","585.7","585.7","585.7"],["20/07/2017","-1.9","574.6","12123","591.5","565.2","585.7","574.6"],["23/07/2017","1.36","582.4","8597","583","582.1","574.6","582.4"],["24/07/2017","0.65","586.2","4396","592.3","581.7","582.4","586.2"],["25/07/2017","-0.44","583.6","29687","596.1","580","586.2","583.6"],["26/07/2017","-1.78","573.2","27317","584.5","571.9","583.6","573.2"],["27/07/2017","1.71","583","62142","596.1","577","584.5","583"],["30/07/2017","0.21","584.2","66954","588","565.6","565.6","584.2"],["31/07/2017","0.91","589.5","19070","598","580","584.2","589.5"],["02/08/2017","-0.76","585","3539","589.5","584.9","589.5","585"],["03/08/2017","0","585","15760","585","585","585","585"],["06/08/2017","-1.5","576.2","9386","584.1","570.4","585","576.2"],["07/08/2017","-0.64","572.5","18012","587.7","560.1","587.7","572.5"],["08/08/2017","-5","543.9","18683","558.2","517","572.5","543.9"],["09/08/2017","-0.83","539.4","8225","545.5","530.4","543.9","539.4"],["10/08/2017","0","539.4","210","539.4","539.4","539.4","539.4"],["13/08/2017","-0.7","535.6","8163","539.4","529.2","539.4","535.6"],["14/08/2017","-0.24","534.3","16098","547.6","521.8","535.6","534.3"],["15/08/2017","-0.04","534.1","1127","534","534","534.3","534.1"],["16/08/2017","-2.81","519.1","58706","526","508.2","520","519.1"],["17/08/2017","-2.37","506.8","32627","517.1","500","519.1","506.8"],["20/08/2017","-1.82","497.6","22782","511.8","495","506.8","497.6"],["21/08/2017","1.77","506.4","3322","509.3","503.3","497.6","506.4"],["22/08/2017","1.01","511.5","15601","521.9","506.4","506.4","511.5"],["23/08/2017","1.99","521.7","1774","523.5","521","511.5","521.7"],["24/08/2017","1.17","527.8","3579","533.9","521.7","521.7","527.8"],["27/08/2017","-3.3","510.4","16946","535","501.4","527.8","510.4"],["28/08/2017","0","510.4","357","510.4","510.4","510.4","510.4"],["29/08/2017","0.96","515.3","2911","515.3","515.3","510.4","515.3"],["30/08/2017","-2","505","7525","511.7","502.6","515.3","505"],["31/08/2017","0","505","0","505","505","505","505"],["03/09/2017","-1.58","497","3911","502.1","492","505","497"],["04/09/2017","0","497","0","497","497","497","497"],["05/09/2017","0","497","0","497","497","497","497"],["06/09/2017","-0.4","495","7251","499.5","484.7","497","495"],["07/09/2017","-2.71","481.6","19152","499.3","480.2","495","481.6"],["10/09/2017","-0.42","479.6","3415","480","476.6","481.6","479.6"],["11/09/2017","0.04","479.8","9078","497","467.8","479.6","479.8"],["12/09/2017","2.81","493.3","21953","496","491","479.8","493.3"],["13/09/2017","-1.66","485.1","8804","489.8","483","493.3","485.1"],["14/09/2017","1.28","491.3","30019","500","484.9","485.1","491.3"],["17/09/2017","-0.16","490.5","439","487.6","487.6","491.3","490.5"],["18/09/2017","-1.88","481.3","3735","489.6","478.3","490.5","481.3"],["19/09/2017","-2.33","470.1","12904","484.4","466.9","481.3","470.1"],["24/09/2017","-2.34","459.1","40002","474.9","452.1","470.1","459.1"],["25/09/2017","2.11","468.8","14365","480","459.2","459.1","468.8"],["26/09/2017","1.3","474.9","35053","475","469.4","468.8","474.9"],["27/09/2017","2.97","489","36696","504","479.9","474.9","489"],["28/09/2017","1.21","494.9","9028","496","489","489","494.9"],["01/10/2017","-1.33","488.3","35666","499.8","482","494.9","488.3"],["02/10/2017","0","488.3","98","488.3","488.3","488.3","488.3"],["03/10/2017","0","488.3","44","488.3","488.3","488.3","488.3"],["08/10/2017","0","488.3","2930","488.3","488.3","488.3","488.3"],["09/10/2017","0","488.3","0","488.3","488.3","488.3","488.3"],["10/10/2017","-2.52","476","24472","488.3","475","488.3","476"],["15/10/2017","-0.29","474.6","8064","480.3","472.3","476","474.6"],["16/10/2017","-1.96","465.3","34576","474.6","453.4","474.6","465.3"],["17/10/2017","-2.6","453.2","24945","458","446.7","465.3","453.2"],["18/10/2017","-2.49","441.9","51039","461.6","439.4","453.2","441.9"],["19/10/2017","0.97","446.2","11601","446.2","446.2","441.9","446.2"],["22/10/2017","2.15","455.8","100379","466","446.8","456.7","455.8"],["23/10/2017","0.88","459.8","14494","476.6","444.6","476.6","459.8"],["24/10/2017","-0.07","459.5","26782","469","448.5","459.8","459.5"],["25/10/2017","1.44","466.1","2340","466.1","466.1","459.5","466.1"],["26/10/2017","0.06","466.4","13949","477.1","454.5","477.1","466.4"],["29/10/2017","-1.76","458.2","11230","459.9","455.9","466.4","458.2"],["30/10/2017","-0.79","454.6","8255","464.2","449","458.2","454.6"],["31/10/2017","-0.4","452.8","47628","456.1","442.4","454.6","452.8"],["01/11/2017","-5.7","427","74045","452.8","410","452.8","427"],["02/11/2017","-0.54","424.7","60170","427","419.6","427","424.7"],["05/11/2017","-0.02","424.6","61907","424.7","421.1","424.7","424.6"],["06/11/2017","-3.44","410","51913","419.3","398","424.6","410"],["07/11/2017","-1.78","402.7","22688","414.1","400.2","414.1","402.7"],["08/11/2017","0.62","405.2","36107","412.3","396.8","402.7","405.2"],["09/11/2017","-0.32","403.9","37176","414.8","402","405.2","403.9"],["12/11/2017","1.41","409.6","7578","420","403.9","403.9","409.6"],["13/11/2017","2.05","418","13619","423.3","415.2","409.6","418"],["14/11/2017","-0.19","417.2","15483","423.4","407.6","418","417.2"],["15/11/2017","1.01","421.4","15636","427","417.2","417.2","421.4"],["16/11/2017","1.9","429.4","3830","431.3","427.5","421.4","429.4"],["19/11/2017","-0.23","428.4","12278","436.7","425.9","429.4","428.4"],["20/11/2017","0","428.4","4974","428.4","428.4","428.4","428.4"],["21/11/2017","-0.3","427.1","20805","432.7","423.4","428.4","427.1"],["22/11/2017","2.11","436.1","52029","445.9","428","427.1","436.1"],["23/11/2017","0.07","436.4","40448","440.2","430.1","436.1","436.4"],["26/11/2017","-2.22","426.7","47628","436.4","422.6","436.4","426.7"],["27/11/2017","0.02","426.8","5194","428.4","425.3","426.7","426.8"],["28/11/2017","0.02","426.9","11176","427.1","422.5","426.8","426.9"],["29/11/2017","-20.33","340.1","323181","416.3","329.9","426.9","340.1"],["30/11/2017","2.23","347.7","61344","362","340.1","340.1","347.7"],["03/12/2017","0.83","350.6","70348","360","339.1","355.9","350.6"],["04/12/2017","-0.23","349.8","49995","360","340","358.9","349.8"],["05/12/2017","-0.77","347.1","39033","358.1","338.6","358.1","347.1"],["06/12/2017","-3.14","336.2","57260","355.3","331.9","355.3","336.2"],["07/12/2017","-7.58","310.7","243337","344","305","344","310.7"],["10/12/2017","5.18","326.8","38290","334","315.2","318","326.8"],["11/12/2017","-7.77","301.4","57102","334","290","334","301.4"],["12/12/2017","-7.13","279.9","77464","307.4","277","307.4","279.9"],["13/12/2017","8.25","303","47737","312","286.2","286.2","303"],["14/12/2017","-1.58","298.2","24772","313.4","292.7","313.4","298.2"],["17/12/2017","-4.33","285.3","8294","288.1","275","288.1","285.3"],["18/12/2017","-3.61","275","129733","282","260","279","275"],["19/12/2017","-11.42","243.6","98859","270","230","275","243.6"],["20/12/2017","-4.31","233.1","192084","244","221","243.6","233.1"],["21/12/2017","1.63","236.9","63389","250.6","225.5","238.6","236.9"],["24/12/2017","4.77","248.2","13676","252.5","242.4","242.4","248.2"],["25/12/2017","2.26","253.8","117299","276.1","251","248.2","253.8"],["26/12/2017","9.22","277.2","74875","289","258","258","277.2"],["27/12/2017","9.27","302.9","103025","308","270.3","270.3","302.9"],["28/12/2017","3.04","312.1","210824","331","299.9","302.9","312.1"],["31/12/2017","0","312.1","602","312.1","312.1","312.1","312.1"],["01/01/2018","-0.06","311.9","20701","312.1","306.3","312.1","311.9"],["02/01/2018","-2.37","304.5","9422","305.6","297.9","311.9","304.5"],["03/01/2018","-8.24","279.4","122866","304.5","277","304.5","279.4"],["04/01/2018","-1.57","275","16768","276","274","279.4","275"],["07/01/2018","0","275","19","275","275","275","275"],["08/01/2018","-0.55","273.5","5567","281.4","268.2","275","273.5"],["09/01/2018","0.51","274.9","5595","278.5","269","273.5","274.9"],["10/01/2018","1.93","280.2","5629","288.5","275","274.9","280.2"],["11/01/2018","0","280.2","280","280.2","280.2","280.2","280.2"],["14/01/2018","-0.89","277.7","2638","280.4","277","280.2","277.7"],["15/01/2018","1.19","281","3383","281","281","277.7","281"],["16/01/2018","0","281","104","281","281","281","281"],["17/01/2018","-1.6","276.5","4778","281","275.5","281","276.5"],["18/01/2018","0","276.5","29151","276.5","276.5","276.5","276.5"],["21/01/2018","1.63","281","14160","281.8","281","276.5","281"],["22/01/2018","0","281","205","281","281","281","281"],["23/01/2018","0","281","28","281","281","281","281"],["24/01/2018","0.32","281.9","14343","282","276.4","281","281.9"],["25/01/2018","0.14","282.3","67369","289.4","277","281.9","282.3"],["28/01/2018","-1.24","278.8","11340","282","276","282.3","278.8"],["29/01/2018","-1.58","274.4","30802","275","274","278.8","274.4"],["30/01/2018","-1.35","270.7","4458","271.1","270","274.4","270.7"],["31/01/2018","-0.48","269.4","20595","270.6","267.2","270.7","269.4"],["01/02/2018","-5.35","255","161022","267.2","255","269.4","255"],["04/02/2018","-3.02","247.3","34515","250.1","242.8","255","247.3"],["05/02/2018","-0.08","247.1","14703","250","235","250","247.1"],["06/02/2018","-4.9","235","21359","235.1","235","247.1","235"],["07/02/2018","2.09","239.9","12192","240","234.7","235","239.9"],["08/02/2018","-2.58","233.7","5751","239.9","230.3","239.9","233.7"],["11/02/2018","0.56","235","11750","235","235","233.7","235"],["12/02/2018","-3.4","227","29535","229.2","227","235","227"],["13/02/2018","2.33","232.3","21146","244.8","227","227","232.3"],["14/02/2018","6.16","246.6","14293","270","239.7","239.7","246.6"],["15/02/2018","-1.05","244","4735","246.6","239.2","246.6","244"],["18/02/2018","2.34","249.7","4813","250","248.9","244","249.7"],["19/02/2018","2.52","256","1894","257.9","255.9","249.7","256"],["20/02/2018","0","256","525","256","256","256","256"],["21/02/2018","0","256","0","256","256","256","256"],["22/02/2018","0","256","0","256","256","256","256"],["25/02/2018","0","256","0","256","256","256","256"],["26/02/2018","-0.47","254.8","3796","259.9","249.7","256","254.8"],["27/02/2018","0","254.8","0","254.8","254.8","254.8","254.8"],["28/02/2018","2.08","260.1","4203","269.8","249.9","259.9","260.1"],["04/03/2018","0.27","260.8","11475","262.6","260","260.1","260.8"],["05/03/2018","4.79","273.3","61940","280","268.6","268.6","273.3"],["06/03/2018","1.61","277.7","16130","280","274.2","273.3","277.7"],["07/03/2018","0.47","279","5393","283.2","278","277.7","279"],["08/03/2018","3.55","288.9","1976","291","279.1","291","288.9"],["11/03/2018","4.81","302.8","38355","307","295","297","302.8"],["12/03/2018","3.17","312.4","73735","315","296.7","302.8","312.4"],["13/03/2018","2.34","319.7","19569","321","312.5","312.4","319.7"],["14/03/2018","0","319.7","496","319.7","319.7","319.7","319.7"],["15/03/2018","0","319.7","0","319.7","319.7","319.7","319.7"],["18/03/2018","0","319.7","1052","319.7","319.7","319.7","319.7"],["19/03/2018","-0.72","317.4","36838","319.9","310.1","319.9","317.4"],["20/03/2018","-0.63","315.4","388607","325","311","317.4","315.4"],["21/03/2018","0.48","316.9","579","321.7","321.7","321.7","316.9"],["22/03/2018","0","316.9","0","316.9","316.9","316.9","316.9"],["25/03/2018","1.67","322.2","4739","328","309","316.9","322.2"],["26/03/2018","0","322.2","0","322.2","322.2","322.2","322.2"],["27/03/2018","1.52","327.1","13461","328","324.9","322.2","327.1"],["28/03/2018","1.41","331.7","20354","340","312.4","327.1","331.7"],["29/03/2018","0","331.7","0","331.7","331.7","331.7","331.7"],["01/04/2018","18.39","392.7","171951","418","340","340","392.7"],["02/04/2018","3.18","405.2","32372","410.8","396.6","392.7","405.2"],["03/04/2018","-1.28","400","86177","405.2","400","405.2","400"],["04/04/2018","0","400","8000","400","400","400","400"],["08/04/2018","2.78","411.1","39473","425","390","390","411.1"],["09/04/2018","-1.7","404.1","8102","411.1","400.9","411.1","404.1"],["10/04/2018","5.69","427.1","22954","430","421.5","421.5","427.1"],["11/04/2018","-3.82","410.8","17838","418.6","400","427.1","410.8"],["12/04/2018","-2.7","399.7","79414","410.5","399","410.8","399.7"],["15/04/2018","1.05","403.9","58480","410","398.7","399.5","403.9"],["16/04/2018","2.33","413.3","12400","416","408","403.9","413.3"],["17/04/2018","-2.66","402.3","48931","415","400","415","402.3"],["22/04/2018","1.96","410.2","6154","410.3","402.2","402.3","410.2"],["23/04/2018","-1.95","402.2","39038","405","397","410.2","402.2"],["24/04/2018","1.82","409.5","93924","412.6","405","405","409.5"],["25/04/2018","0.76","412.6","9040","412.6","402.1","409.5","412.6"],["26/04/2018","4.51","431.2","77998","433","419.6","412.6","431.2"],["29/04/2018","2.11","440.3","30370","444","431.2","431.2","440.3"],["30/04/2018","0.84","444","15540","444","444","444","444"],["01/05/2018","0","444","0","444","444","444","444"],["02/05/2018","0","444","6149","444","444","444","444"],["03/05/2018","0","444","426","444","444","444","444"],["06/05/2018","0","444","0","444","444","444","444"],["07/05/2018","0.02","444.1","11081","450","433","444","444.1"],["08/05/2018","0","444.1","67","444.1","444.1","444.1","444.1"],["09/05/2018","0","444.1","0","444.1","444.1","444.1","444.1"],["10/05/2018","1.33","450","5265","450","450","444.1","450"],["13/05/2018","3.07","463.8","3015","468","450","450","463.8"],["14/05/2018","0","463.8","2760","474","463.8","463.8","463.8"],["15/05/2018","-3.47","447.7","18316","464","445","463.8","447.7"],["16/05/2018","0","447.7","0","447.7","447.7","447.7","447.7"],["17/05/2018","0","447.7","0","447.7","447.7","447.7","447.7"],["21/05/2018","0","447.7","0","447.7","447.7","447.7","447.7"],["22/05/2018","0","447.7","0","447.7","447.7","447.7","447.7"],["23/05/2018","-1.03","443.1","11507","461.1","440","447.7","443.1"],["24/05/2018","0","443.1","0","443.1","443.1","443.1","443.1"],["27/05/2018","0","443.1","0","443.1","443.1","443.1","443.1"],["28/05/2018","3.86","460.2","44419","465","443.1","443.1","460.2"],["29/05/2018","0","460.2","0","460.2","460.2","460.2","460.2"],["30/05/2018","0","460.2","0","460.2","460.2","460.2","460.2"],["31/05/2018","2.48","471.6","8390","474","464.8","460.2","471.6"],["03/06/2018","0","471.6","0","471.6","471.6","471.6","471.6"],["04/06/2018","-4.5","450.4","10459","462.2","439.9","471.6","450.4"],["05/06/2018","-9.15","409.2","26536","438","391.8","435.1","409.2"],["06/06/2018","-3.74","393.9","35189","405","356","409.2","393.9"],["07/06/2018","-1.65","387.4","35415","395","370.3","380.5","387.4"],["10/06/2018","-1.55","381.4","12413","385","377.8","387.4","381.4"],["11/06/2018","0","381.4","0","381.4","381.4","381.4","381.4"],["12/06/2018","-4.75","363.3","7179","371.9","358.5","381.4","363.3"],["13/06/2018","0","363.3","0","363.3","363.3","363.3","363.3"],["14/06/2018","-4.82","345.8","31474","363.3","340","363.3","345.8"],["17/06/2018","-1.33","341.2","5715","351","338.9","351","341.2"],["18/06/2018","-2.9","331.3","5662","334.4","331","341.2","331.3"],["19/06/2018","-3.8","318.7","5274","331","318","331.3","318.7"],["20/06/2018","0","318.7","0","318.7","318.7","318.7","318.7"],["21/06/2018","-2.01","312.3","4685","320","309.1","318.7","312.3"],["24/06/2018","1.44","316.8","20418","322","312.2","312.3","316.8"],["25/06/2018","0.13","317.2","1894","320","310.5","316.8","317.2"],["26/06/2018","-1.54","312.3","4872","322","309.3","317.2","312.3"],["27/06/2018","0","312.3","6245","312.3","312.2","312.3","312.3"],["28/06/2018","-1.99","306.1","3064","312.2","306.1","312.3","306.1"],["01/07/2018","-1.99","300","50580","306","300","306","300"],["02/07/2018","0","300","0","300","300","300","300"],["03/07/2018","0","300","0","300","300","300","300"],["04/07/2018","0","300","0","300","300","300","300"],["05/07/2018","0","300","0","300","300","300","300"],["08/07/2018","2.57","307.7","4924","309","306","300","307.7"],["09/07/2018","0","307.7","0","307.7","307.7","307.7","307.7"],["10/07/2018","0","307.7","0","307.7","307.7","307.7","307.7"],["11/07/2018","-2.01","301.5","2126","318","300.1","307.7","301.5"],["12/07/2018","0","301.5","0","301.5","301.5","301.5","301.5"],["15/07/2018","-2.09","295.2","2082","310","294","301.5","295.2"],["16/07/2018","-2.07","289.1","13443","289.7","289","295.2","289.1"],["17/07/2018","0","289.1","32","291.9","291.9","289.1","289.1"],["18/07/2018","0","289.1","0","289.1","289.1","289.1","289.1"],["19/07/2018","0","289.1","0","289.1","289.1","289.1","289.1"],["23/07/2018","0","289.1","0","289.1","289.1","289.1","289.1"],["24/07/2018","0","289.1","0","289.1","289.1","289.1","289.1"],["25/07/2018","0","289.1","0","289.1","289.1","289.1","289.1"],["26/07/2018","-1.42","285","1864","290","285","289.1","285"],["29/07/2018","-0.04","284.9","10828","290","277.9","290","284.9"],["30/07/2018","-0.98","282.1","3667","284.9","279.3","284.9","282.1"],["31/07/2018","0","282.1","0","282.1","282.1","282.1","282.1"],["01/08/2018","0","282.1","1834","282.1","282.1","282.1","282.1"],["02/08/2018","0","282.1","0","282.1","282.1","282.1","282.1"],["05/08/2018","2.59","289.4","2055","289.4","289.4","289.4","289.4"],["06/08/2018","-1.66","284.6","8139","286.5","284","289.4","284.6"],["07/08/2018","0","284.6","0","284.6","284.6","284.6","284.6"],["08/08/2018","0","284.6","0","284.6","284.6","284.6","284.6"],["09/08/2018","0","284.6","0","284.6","284.6","284.6","284.6"],["12/08/2018","-1.3","280.9","2741","287.9","278","284.6","280.9"],["13/08/2018","0","280.9","1826","280.9","280.9","280.9","280.9"],["14/08/2018","0.43","282.1","4097","282.9","281.4","280.9","282.1"],["15/08/2018","0","282.1","0","282.1","282.1","282.1","282.1"],["16/08/2018","-2.8","274.2","8285","282","270.8","270.8","274.2"],["19/08/2018","0","274.2","0","274.2","274.2","274.2","274.2"],["20/08/2018","-2.01","268.7","8515","268.7","268.7","274.2","268.7"],["21/08/2018","0","268.7","0","268.7","268.7","268.7","268.7"],["22/08/2018","0.45","269.9","11678","271.4","266","268.7","269.9"],["23/08/2018","37.12","370.1","267023","379","318.1","333","370.1"],["26/08/2018","7.57","398.1","157424","405","370.1","370.1","398.1"],["27/08/2018","-2.71","387.3","9593","392.1","382.2","398.1","387.3"],["28/08/2018","6.76","413.5","178843","420","380","380","413.5"],["29/08/2018","1.57","420","6510","420","420","413.5","420"],["30/08/2018","-2.38","410","95508","420","410","420","410"],["02/09/2018","1.02","414.2","12218","422.3","410","410","414.2"],["03/09/2018","-3.33","400.4","43109","405.9","400","414.2","400.4"],["04/09/2018","2.87","411.9","37473","412.4","406","400.4","411.9"],["05/09/2018","-1.41","406.1","4873","411","401.7","411.9","406.1"],["06/09/2018","1.06","410.4","28840","411","410","406.1","410.4"],["12/09/2018","0.88","414","14863","420","410.4","410.4","414"],["13/09/2018","-1.11","409.4","4073","413","405.7","414","409.4"],["16/09/2018","0","409.4","0","409.4","409.4","409.4","409.4"],["17/09/2018","0.15","410","17023","410","410","410","410"],["20/09/2018","0.41","411.7","34329","416.2","410","411","411.7"],["25/09/2018","0.32","413","25021","415","412","411.7","413"],["26/09/2018","-0.36","411.5","11151","413","404.7","413","411.5"],["27/09/2018","0.15","412.1","9066","415","412","411.5","412.1"],["02/10/2018","4.49","430.6","51924","442","424.5","412.1","430.6"],["03/10/2018","-0.05","430.4","60132","430.6","426","430.6","430.4"],["04/10/2018","0","430.4","0","430.4","430.4","430.4","430.4"],["07/10/2018","0.14","431","11279","431","431","430.4","431"],["08/10/2018","0.02","431.1","2112","431.1","431.1","431","431.1"],["09/10/2018","0.21","432","23717","432","432","431.1","432"],["10/10/2018","0","432","2117","432","432","432","432"],["11/10/2018","-0.35","430.5","4219","439","422","432","430.5"],["14/10/2018","-0.14","429.9","8004","430.5","423.1","430.5","429.9"],["15/10/2018","-1.74","422.4","64143","429.9","420","429.9","422.4"],["16/10/2018","-1.04","418","10738","418","418","422.4","418"],["17/10/2018","1.17","422.9","32715","425","420","418","422.9"],["18/10/2018","-0.26","421.8","13678","422","421","421","421.8"],["21/10/2018","-1.75","414.4","27805","421.8","411.3","421.8","414.4"],["22/10/2018","4.46","432.9","29755","437","419","428.1","432.9"],["23/10/2018","0.49","435","6968","435","434.9","435","435"],["24/10/2018","0","435","0","435","435","435","435"],["25/10/2018","0","435","0","435","435","435","435"],["28/10/2018","0","435","0","435","435","435","435"],["29/10/2018","0","435","0","435","435","435","435"],["31/10/2018","-0.23","434","4648","434","434","434","434"],["01/11/2018","0","434","0","434","434","434","434"],["04/11/2018","0","434","0","434","434","434","434"],["05/11/2018","-3.16","420.3","47482","428","413","434","420.3"],["06/11/2018","0","420.3","4493","420.3","420.3","420.3","420.3"],["07/11/2018","0","420.3","0","420.3","420.3","420.3","420.3"],["08/11/2018","-1.19","415.3","39161","417.5","413","420.3","415.3"],["11/11/2018","0","415.3","0","415.3","415.3","415.3","415.3"],["12/11/2018","-1.28","410","10254","420","410","420","410"],["13/11/2018","-2","401.8","18496","410","401.5","410","401.8"],["14/11/2018","0.6","404.2","3880","413.7","393.8","401.8","404.2"],["15/11/2018","-1.78","397","32379","413.6","384","404.2","397"],["18/11/2018","0.6","399.4","12753","400","390","397","399.4"],["19/11/2018","-1.13","394.9","24438","399.4","391.4","399.4","394.9"],["20/11/2018","-1.24","390","3588","392.9","387","394.9","390"],["21/11/2018","-0.23","389.1","3346","395.1","382.2","390","389.1"],["22/11/2018","2.54","399","15309","404","394.9","389.1","399"],["25/11/2018","-4.06","382.8","38631","393","371.8","399","382.8"],["26/11/2018","0.71","385.5","2398","404.2","375.1","382.8","385.5"],["27/11/2018","0.26","386.5","3579","389.4","383.6","385.5","386.5"],["28/11/2018","1.73","393.2","8639","399.4","392.3","386.5","393.2"],["29/11/2018","1.17","397.8","13232","406.3","393.2","393.2","397.8"],["02/12/2018","2.46","407.6","6253","411.1","405.8","397.8","407.6"],["03/12/2018","-0.88","404","16626","405.1","401.5","407.6","404"],["04/12/2018","-2.52","393.8","36859","401","386","404","393.8"],["05/12/2018","0","393.8","0","393.8","393.8","393.8","393.8"],["06/12/2018","0","393.8","0","393.8","393.8","393.8","393.8"],["09/12/2018","0.99","397.7","20195","397.7","397.6","393.8","397.7"],["10/12/2018","-1.23","392.8","3756","395.7","389.7","397.7","392.8"],["11/12/2018","-1.81","385.7","4617","388.9","383","392.8","385.7"],["12/12/2018","0","385.7","2700","393.4","379.9","385.7","385.7"],["13/12/2018","-1.43","380.2","32936","381","376.1","385.7","380.2"],["16/12/2018","0","380.2","0","380.2","380.2","380.2","380.2"],["17/12/2018","-3.39","367.3","35497","378","361.8","380.2","367.3"],["18/12/2018","-0.35","366","51956","366","362","367.3","366"],["19/12/2018","1.04","369.8","3668","384.3","360","366","369.8"],["20/12/2018","-1.84","363","1815","363","363","369.8","363"],["23/12/2018","0","363","0","363","363","363","363"],["24/12/2018","-2.98","352.2","19124","355.7","344","363","352.2"],["25/12/2018","0","352.2","0","352.2","352.2","352.2","352.2"],["26/12/2018","2.19","359.9","5932","363.9","355.7","352.2","359.9"],["27/12/2018","-1.22","355.5","1436","354.5","354.5","359.9","355.5"],["30/12/2018","0","355.5","0","355.5","355.5","355.5","355.5"],["31/12/2018","-2","348.4","12017","359","336.7","355.5","348.4"],["01/01/2019","-1.58","342.9","5950","346.6","339.7","348.4","342.9"],["02/01/2019","0.96","346.2","2423","346.2","346.2","342.9","346.2"],["03/01/2019","0.78","348.9","3224","348.9","348.9","346.2","348.9"],["06/01/2019","-0.97","345.5","6126","347.2","342","348.9","345.5"],["07/01/2019","1.56","350.9","5263","352.4","349","345.5","350.9"],["08/01/2019","1.54","356.3","13183","362.6","355","350.9","356.3"],["09/01/2019","0","356.3","0","356.3","356.3","356.3","356.3"],["10/01/2019","0","356.3","0","356.3","356.3","356.3","356.3"],["13/01/2019","0","356.3","0","356.3","356.3","356.3","356.3"],["14/01/2019","0","356.3","0","356.3","356.3","356.3","356.3"],["15/01/2019","0","356.3","0","356.3","356.3","356.3","356.3"],["16/01/2019","1.04","360","63000","360","360","356.3","360"],["17/01/2019","1.44","365.2","3246","367.2","363.6","360","365.2"],["20/01/2019","7.01","390.8","4690","390.8","390.8","365.2","390.8"],["21/01/2019","0.03","390.9","2892","391","390.8","390.8","390.9"],["22/01/2019","0","390.9","0","390.9","390.9","390.9","390.9"],["23/01/2019","-1.92","383.4","21366","385","382","390.9","383.4"],["24/01/2019","-0.57","381.2","6080","383.4","380","383.4","381.2"],["27/01/2019","2.6","391.1","24766","392","390.7","381.2","391.1"],["28/01/2019","0","391.1","0","391.1","391.1","391.1","391.1"],["29/01/2019","0","391.1","0","391.1","391.1","391.1","391.1"],["30/01/2019","0","391.1","0","391.1","391.1","391.1","391.1"],["31/01/2019","0","391.1","0","391.1","391.1","391.1","391.1"],["03/02/2019","0","391.1","16","391.1","391.1","391.1","391.1"],["04/02/2019","0","391.1","59","391.1","391.1","391.1","391.1"],["05/02/2019","0","391.1","0","391.1","391.1","391.1","391.1"],["06/02/2019","-0.54","389","5835","389","389","391.1","389"],["07/02/2019","0","389","0","389","389","389","389"],["10/02/2019","2.31","398","3980","398","398","389","398"],["11/02/2019","0","398","0","398","398","398","398"],["12/02/2019","0","398","0","398","398","398","398"],["13/02/2019","-1.56","391.8","9948","399","384.1","398","391.8"],["14/02/2019","-3.5","378.1","7563","384","372.1","391.8","378.1"],["17/02/2019","-3.97","363.1","32003","370.5","363","378.1","363.1"],["18/02/2019","0","363.1","0","363.1","363.1","363.1","363.1"],["19/02/2019","0.99","366.7","2453","366.7","366.7","363.1","366.7"],["20/02/2019","1.96","373.9","2038","373.9","373.9","366.7","373.9"],["21/02/2019","2.65","383.8","9187","386.4","380.3","373.9","383.8"],["24/02/2019","4.72","401.9","21440","404","398.9","383.8","401.9"],["25/02/2019","0","401.9","0","401.9","401.9","401.9","401.9"],["26/02/2019","-0.95","398.1","4379","400","395.9","401.9","398.1"],["27/02/2019","-0.03","398","42056","398","397.9","398.1","398"],["28/02/2019","0","398","0","398","398","398","398"],["03/03/2019","0.3","399.2","15630","408","398","408","399.2"],["04/03/2019","0.23","400.1","2093","404","400","399.2","400.1"],["05/03/2019","-0.05","399.9","117000","408","396.2","400.1","399.9"],["06/03/2019","0.03","400","4000","400","400","399.9","400"],["07/03/2019","0","400","0","400","400","400","400"],["10/03/2019","0","400","0","400","400","400","400"],["11/03/2019","0","400","0","400","400","400","400"],["12/03/2019","0.85","403.4","17386","408","394","400","403.4"],["13/03/2019","0","403.4","0","403.4","403.4","403.4","403.4"],["14/03/2019","0","403.4","48","403.4","403.4","403.4","403.4"],["17/03/2019","0","403.4","12102","403.4","403.4","403.4","403.4"],["18/03/2019","-1.51","397.3","20197","415","387","403.4","397.3"],["19/03/2019","9.61","435.5","104416","436","389.5","397.3","435.5"],["20/03/2019","3.1","449","304460","449","435.5","435.5","449"],["24/03/2019","2.87","461.9","18493","471.5","455","455","461.9"],["25/03/2019","0.32","463.4","35025","468","461","461.9","463.4"],["26/03/2019","0.13","464","4640","468","460","463.4","464"],["27/03/2019","-2.5","452.4","9455","464","446","464","452.4"],["28/03/2019","0","452.4","0","452.4","452.4","452.4","452.4"],["31/03/2019","0","452.4","12214","456.9","452","452.4","452.4"],["01/04/2019","3.78","469.5","49635","475","463.7","452.4","469.5"],["02/04/2019","3.51","486","74298","507.2","470","470","486"],["03/04/2019","-0.1","485.5","129668","501","480","486","485.5"],["04/04/2019","0","485.5","26948","486.6","485.4","485.5","485.5"],["07/04/2019","0.39","487.4","50362","491","486","485.5","487.4"],["08/04/2019","2.28","498.5","55154","504","487.4","487.4","498.5"],["10/04/2019","-0.5","496","18084","497","493.1","498.5","496"],["11/04/2019","-1.57","488.2","29295","491","488","496","488.2"],["14/04/2019","-0.43","486.1","220770","492","485","488.2","486.1"],["15/04/2019","2.86","500","5000","500","500","486.1","500"],["16/04/2019","0","500","0","500","500","500","500"],["17/04/2019","-0.52","497.4","22135","500","487.5","500","497.4"],["18/04/2019","0","497.4","0","497.4","497.4","497.4","497.4"],["21/04/2019","0","497.4","0","497.4","497.4","497.4","497.4"],["22/04/2019","0.1","497.9","27790","498","497.4","497.4","497.9"],["23/04/2019","0","497.9","0","497.9","497.9","497.9","497.9"],["24/04/2019","-2.51","485.4","17718","496.6","480","497.9","485.4"],["28/04/2019","1.36","492","4054","493.9","490.3","485.4","492"],["29/04/2019","-0.14","491.3","14197","492","487.1","492","491.3"],["30/04/2019","0.35","493","25639","493","492.9","491.3","493"],["01/05/2019","0.02","493.1","3131","498","484.1","493","493.1"],["02/05/2019","0","493.1","0","493.1","493.1","493.1","493.1"],["05/05/2019","0","493.1","0","493.1","493.1","493.1","493.1"],["06/05/2019","1.2","499","84123","499.8","495.6","493.1","499"],["07/05/2019","-4.11","478.5","25621","491.5","470","499","478.5"],["12/05/2019","0","478.5","0","478.5","478.5","478.5","478.5"],["13/05/2019","0.23","479.6","5827","483.3","468.9","483.3","479.6"],["14/05/2019","0.13","480.2","9173","483.1","470","479.6","480.2"],["15/05/2019","0.44","482.3","32000","483","473","480.2","482.3"],["16/05/2019","26.75","611.3","331246","625.2","500","500","611.3"],["19/05/2019","-6.94","568.9","513439","614.8","550.2","605","568.9"],["20/05/2019","-3.32","550","122400","574.6","550","574.6","550"],["21/05/2019","0.11","550.6","91641","560","550","550","550.6"],["22/05/2019","0.09","551.1","35284","551.1","551","550.6","551.1"],["23/05/2019","0.16","552","24680","552","552","551.1","552"],["26/05/2019","-0.31","550.3","3852","552","550","552","550.3"],["27/05/2019","2.85","566","2830","566","566","550.3","566"],["28/05/2019","0","566","17546","566","566","566","566"],["29/05/2019","0","566","9622","566","566","566","566"],["30/05/2019","-0.51","563.1","11809","575","551.9","566","563.1"],["02/06/2019","0","563.1","0","563.1","563.1","563.1","563.1"],["03/06/2019","-1.28","555.9","10818","560","550","563.1","555.9"],["04/06/2019","-3.69","535.4","50692","555","535","550","535.4"],["05/06/2019","-0.15","534.6","21835","535.4","530","535","534.6"],["06/06/2019","0.19","535.6","4071","539.8","531.9","534.6","535.6"],["10/06/2019","-0.3","534","29909","534","534","534","534"],["11/06/2019","0.97","539.2","3235","539.3","539.2","534","539.2"],["12/06/2019","1.91","549.5","3956","569","530","539.2","549.5"],["13/06/2019","0.78","553.8","3987","569","538.5","549.5","553.8"],["16/06/2019","0","553.8","0","553.8","553.8","553.8","553.8"],["17/06/2019","0","553.8","371","553.8","553.8","553.8","553.8"],["18/06/2019","0.83","558.4","5696","565","542.7","553.8","558.4"],["19/06/2019","0.13","559.1","10277","569","547.2","564","559.1"],["20/06/2019","0","559.1","0","559.1","559.1","559.1","559.1"],["23/06/2019","0","559.1","0","559.1","559.1","559.1","559.1"],["24/06/2019","-1.13","552.8","4588","559.1","547.9","559.1","552.8"],["25/06/2019","0","552.8","0","552.8","552.8","552.8","552.8"],["26/06/2019","-1.61","543.9","12264","553.9","533.5","552.8","543.9"],["27/06/2019","-0.4","541.7","4122","548.8","533","543.9","541.7"],["30/06/2019","0","541.7","0","541.7","541.7","541.7","541.7"],["01/07/2019","-3.21","524.3","16516","541","518.2","541.7","524.3"],["02/07/2019","-0.06","524","10994","524","524","524.3","524"],["03/07/2019","0","524","10480","524","524","524","524"],["04/07/2019","0.97","529.1","4762","529.2","529.1","524","529.1"],["07/07/2019","4.52","553","2212","553","553","529.1","553"],["08/07/2019","-1.46","544.9","30609","553","529","553","544.9"],["09/07/2019","-2.44","531.6","14353","536.7","530.3","544.9","531.6"],["10/07/2019","2.6","545.4","2422","545.4","545.4","531.6","545.4"],["11/07/2019","-0.84","540.8","7804","549.9","531.8","545.4","540.8"],["14/07/2019","-1.15","534.6","8554","537.9","531","540.8","534.6"],["15/07/2019","0","534.6","0","534.6","534.6","534.6","534.6"],["16/07/2019","-1.74","525.3","9140","531.8","521.4","534.6","525.3"],["17/07/2019","-2.17","513.9","22143","522","512","525.3","513.9"],["18/07/2019","-0.33","512.2","8645","540","507.8","513.9","512.2"],["21/07/2019","-3.63","493.6","17423","499.5","489.4","512.2","493.6"],["22/07/2019","-0.43","491.5","26648","492","484.5","492","491.5"],["23/07/2019","-0.2","490.5","3629","496.3","484.6","491.5","490.5"],["24/07/2019","0","490.5","0","490.5","490.5","490.5","490.5"],["25/07/2019","1","495.4","5945","495.4","495.4","490.5","495.4"],["28/07/2019","0","495.4","0","495.4","495.4","495.4","495.4"],["29/07/2019","-2.4","483.5","67934","495.4","483.1","495.4","483.5"],["30/07/2019","0.68","486.8","3505","499","473.8","483.5","486.8"],["31/07/2019","1.17","492.5","35623","520","470.1","486.8","492.5"],["01/08/2019","2.13","503","12852","503","503","492.5","503"],["04/08/2019","0","503","0","503","503","503","503"],["05/08/2019","-1.33","496.3","25688","503","495","503","496.3"],["06/08/2019","1.55","504","5997","512.9","497.1","496.3","504"],["07/08/2019","2.64","517.3","27834","517.3","517.2","504","517.3"],["08/08/2019","2.53","530.4","18207","544.5","524.1","517.3","530.4"],["12/08/2019","2.47","543.5","23361","545","531.5","530.4","543.5"],["13/08/2019","0.46","546","25224","546","545.9","546","546"],["14/08/2019","2.14","557.7","143034","570","546","570","557.7"],["15/08/2019","1.31","565","22267","565","565","557.7","565"],["18/08/2019","0","565","0","565","565","565","565"],["19/08/2019","-0.23","563.7","11657","571.2","556.5","565","563.7"],["20/08/2019","1.53","572.3","30963","575","571.2","563.7","572.3"],["21/08/2019","0.52","575.3","6069","580","575","572.3","575.3"],["22/08/2019","-3.35","556","9764","561","533.5","561","556"],["25/08/2019","-7.54","514.1","26543","542.1","499","542.1","514.1"],["26/08/2019","-6.15","482.5","30897","490","470","490","482.5"],["27/08/2019","-4.58","460.4","18777","482.5","449","482.5","460.4"],["28/08/2019","3","474.2","12243","477","460.4","460.4","474.2"],["29/08/2019","0","474.2","0","474.2","474.2","474.2","474.2"],["01/09/2019","0","474.2","0","474.2","474.2","474.2","474.2"],["02/09/2019","4.11","493.7","43385","499","478.9","474.2","493.7"],["03/09/2019","0","493.7","0","493.7","493.7","493.7","493.7"],["04/09/2019","0","493.7","4394","493.7","493.7","493.7","493.7"],["05/09/2019","0.95","498.4","9718","499","496.2","493.7","498.4"],["08/09/2019","0","498.4","0","498.4","498.4","498.4","498.4"],["09/09/2019","0","498.4","0","498.4","498.4","498.4","498.4"],["10/09/2019","1.06","503.7","24125","506","499.4","498.4","503.7"],["11/09/2019","1.25","510","10822","510","510","503.7","510"],["12/09/2019","-4.43","487.4","39284","499.8","485","510","487.4"],["15/09/2019","-2.69","474.3","20755","492.3","460","487.4","474.3"],["16/09/2019","1.52","481.5","12245","483.8","479","474.3","481.5"],["18/09/2019","-5.36","455.7","88141","471.9","451.8","481.5","455.7"],["19/09/2019","0","455.7","0","455.7","455.7","455.7","455.7"],["22/09/2019","0.57","458.3","695","463","463","463","458.3"],["23/09/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["24/09/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["25/09/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["26/09/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["02/10/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["03/10/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["06/10/2019","0","458.3","0","458.3","458.3","458.3","458.3"],["07/10/2019","-2.23","448.1","14062","451.4","446.2","458.3","448.1"],["10/10/2019","0","448.1","0","448.1","448.1","448.1","448.1"],["15/10/2019","-1","443.6","3926","448.1","439.1","448.1","443.6"],["16/10/2019","0","443.6","0","443.6","443.6","443.6","443.6"],["17/10/2019","0","443.6","0","443.6","443.6","443.6","443.6"],["22/10/2019","0","443.6","0","443.6","443.6","443.6","443.6"],["23/10/2019","-2.61","432","13794","439.2","429","443.6","432"],["24/10/2019","1.06","436.6","2488","438.4","436.3","432","436.6"],["27/10/2019","-1.74","429","31941","437","425","436.6","429"],["28/10/2019","0","429","0","429","429","429","429"],["29/10/2019","0.02","429.1","215","430","430","430","429.1"],["30/10/2019","0","429.1","0","429.1","429.1","429.1","429.1"],["31/10/2019","0.3","430.4","490","434","434","434","430.4"],["03/11/2019","0","430.4","0","430.4","430.4","430.4","430.4"],["04/11/2019","0","430.4","0","430.4","430.4","430.4","430.4"],["05/11/2019","0","430.4","0","430.4","430.4","430.4","430.4"],["06/11/2019","-0.49","428.3","8224","430.4","421.8","430.4","428.3"],["07/11/2019","-0.72","425.2","5868","429.9","419.7","428.3","425.2"],["10/11/2019","0","425.2","0","425.2","425.2","425.2","425.2"],["11/11/2019","0","425.2","0","425.2","425.2","425.2","425.2"],["12/11/2019","0","425.2","0","425.2","425.2","425.2","425.2"],["13/11/2019","0","425.2","0","425.2","425.2","425.2","425.2"],["14/11/2019","1.01","429.5","4295","429.5","429.4","425.2","429.5"],["17/11/2019","1.4","435.5","58250","440","433.7","429.5","435.5"],["18/11/2019","1.03","440","6600","440","440","435.5","440"],["19/11/2019","1","444.4","8888","444.4","444.4","440","444.4"],["20/11/2019","0","444.4","9777","444.4","444.4","444.4","444.4"],["21/11/2019","-6.23","416.7","16390","431.1","400.1","444.4","416.7"],["24/11/2019","0","416.7","0","416.7","416.7","416.7","416.7"],["25/11/2019","-3.02","404.1","17507","406.6","401","416.7","404.1"],["26/11/2019","0","404.1","0","404.1","404.1","404.1","404.1"],["27/11/2019","-0.02","404","1939","404","404","404.1","404"],["28/11/2019","-2.23","395","10531","404","393","404","395"],["01/12/2019","0","395","0","395","395","395","395"],["02/12/2019","-1.9","387.5","10022","394.7","385.2","395","387.5"],["03/12/2019","-0.95","383.8","7836","394.9","375.9","387.5","383.8"],["04/12/2019","0","383.8","422","383.8","383.8","383.8","383.8"],["05/12/2019","-2.4","374.6","8522","376.1","374.3","383.8","374.6"],["08/12/2019","0","374.6","749","374.6","374.6","374.6","374.6"],["09/12/2019","0","374.6","0","374.6","374.6","374.6","374.6"],["10/12/2019","0","374.6","0","374.6","374.6","374.6","374.6"],["11/12/2019","-5.29","354.8","23486","374.2","340","374.6","354.8"],["12/12/2019","-0.59","352.7","9472","363.7","351.3","354.8","352.7"],["15/12/2019","0","352.7","0","352.7","352.7","352.7","352.7"],["16/12/2019","0","352.7","0","352.7","352.7","352.7","352.7"],["17/12/2019","0.51","354.5","6157","359.7","345.6","345.6","354.5"],["18/12/2019","-0.42","353","7357","354","353","354.5","353"],["19/12/2019","-0.85","350","3577","353","347","353","350"],["22/12/2019","-2.74","340.4","12709","344.1","339","350","340.4"],["23/12/2019","-0.41","339","1749","339","339","340.4","339"],["24/12/2019","0","339","3204","339","339","339","339"],["25/12/2019","0","339","2373","339","339","339","339"],["26/12/2019","0","339","1736","339","339","339","339"],["29/12/2019","0","339","0","339","339","339","339"],["30/12/2019","-2.54","330.4","14453","332.2","330","339","330.4"],["31/12/2019","-9.81","298","83460","325","292","330.4","298"],["01/01/2020","3.15","307.4","12894","310","302.5","302.5","307.4"],["02/01/2020","-2.05","301.1","9709","301.3","301","307.4","301.1"],["05/01/2020","-0.1","300.8","8415","307","293.1","301.1","300.8"],["06/01/2020","0","300.8","0","300.8","300.8","300.8","300.8"],["07/01/2020","-2.39","293.6","25409","295.4","288.8","300.8","293.6"],["08/01/2020","-1.06","290.5","14765","293.6","290","290","290.5"],["09/01/2020","0.86","293","11899","293","290.5","290.5","293"],["12/01/2020","0.2","293.6","7211","293.6","293.6","293","293.6"],["13/01/2020","0.34","294.6","535","297.2","297.2","293.6","294.6"],["14/01/2020","-3.36","284.7","30373","294","274.1","294.6","284.7"],["15/01/2020","-0.25","284","6647","287.4","279","284.3","284"],["16/01/2020","3.35","293.5","2025","293.5","293.5","284","293.5"],["19/01/2020","1.33","297.4","14725","304","295.8","293.5","297.4"],["20/01/2020","4.64","311.2","33513","324.2","307","297.4","311.2"],["21/01/2020","1.16","314.8","2738","324","312","311.2","314.8"],["22/01/2020","3.65","326.3","48781","336","322","323","326.3"],["23/01/2020","2.7","335.1","20109","345","329.6","329.6","335.1"],["26/01/2020","0.54","336.9","555","342.5","342.5","335.1","336.9"],["27/01/2020","-5.85","317.2","23688","320.1","303.8","320.1","317.2"],["28/01/2020","-1.95","311","11253","320.4","306.1","317.2","311"],["29/01/2020","-0.26","310.2","7756","321.3","300.1","311","310.2"],["30/01/2020","-2.06","303.8","4087","321.4","300.6","310.2","303.8"],["02/02/2020","0","303.8","0","303.8","303.8","303.8","303.8"],["03/02/2020","-3","294.7","11185","304","289.2","303.8","294.7"],["04/02/2020","0","294.7","0","294.7","294.7","294.7","294.7"],["05/02/2020","0.98","297.6","7925","297.6","297.6","294.7","297.6"],["06/02/2020","-1.28","293.8","3999","297.6","290.2","297.6","293.8"],["09/02/2020","0","293.8","0","293.8","293.8","293.8","293.8"],["10/02/2020","-1.29","290","6264","290","290","293.8","290"],["11/02/2020","-0.07","289.8","4811","290","289.7","290","289.8"],["12/02/2020","2.83","298","38100","306","289.8","289.8","298"],["13/02/2020","-0.34","297","11923","298","291.1","298","297"],["16/02/2020","-3.2","287.5","13726","291.1","283.6","297","287.5"],["17/02/2020","0","287.5","0","287.5","287.5","287.5","287.5"],["18/02/2020","0","287.5","0","287.5","287.5","287.5","287.5"],["19/02/2020","0","287.5","0","287.5","287.5","287.5","287.5"],["20/02/2020","0","287.5","0","287.5","287.5","287.5","287.5"],["23/02/2020","-0.9","284.9","7979","287.5","276","287.5","284.9"],["24/02/2020","-4.6","271.8","23737","277.8","270.7","284.9","271.8"],["25/02/2020","0","271.8","0","271.8","271.8","271.8","271.8"],["26/02/2020","-4.97","258.3","28874","269.1","247","271.8","258.3"],["27/02/2020","5.38","272.2","47930","276","258.6","260","272.2"],["01/03/2020","-1.69","267.6","7982","268","265.4","265.4","267.6"],["03/03/2020","0.41","268.7","15502","275.9","267.6","267.6","268.7"],["04/03/2020","0","268.7","0","268.7","268.7","268.7","268.7"],["05/03/2020","-2.68","261.5","37344","270","260","268.7","261.5"],["08/03/2020","0","261.5","0","261.5","261.5","261.5","261.5"],["09/03/2020","0","261.5","0","261.5","261.5","261.5","261.5"],["11/03/2020","0","261.5","0","261.5","261.5","261.5","261.5"],["12/03/2020","0","261.5","0","261.5","261.5","261.5","261.5"],["15/03/2020","-10.82","233.2","11034","243","229","261.5","233.2"],["16/03/2020","-14.24","200","5280","219.2","200","233.2","200"],["17/03/2020","0","200","0","200","200","200","200"],["18/03/2020","-13","174","35587","186.1","173.9","200","174"],["19/03/2020","6.38","185.1","3332","194","174","174","185.1"],["22/03/2020","0","185.1","0","185.1","185.1","185.1","185.1"],["23/03/2020","0","185.1","0","185.1","185.1","185.1","185.1"],["24/03/2020","3.19","191","1432","191.3","188.8","185.1","191"],["25/03/2020","10.05","210.2","13662","227","197.3","191","210.2"],["26/03/2020","0","210.2","0","210.2","210.2","210.2","210.2"],["29/03/2020","-0.67","208.8","8686","216","203","210.2","208.8"],["30/03/2020","0.1","209","10001","209","209","208.8","209"],["31/03/2020","3.88","217.1","18451","219.8","215","209","217.1"],["01/04/2020","3.36","224.4","2693","224.8","224.3","217.1","224.4"],["02/04/2020","2.45","229.9","2423","229.9","229.9","224.4","229.9"],["05/04/2020","0","229.9","0","229.9","229.9","229.9","229.9"],["06/04/2020","-3.18","222.6","23996","235","213.8","229.9","222.6"],["07/04/2020","4.81","233.3","11997","235.9","229.3","222.6","233.3"],["12/04/2020","-1.84","229","11450","233.3","226","233.3","229"],["13/04/2020","0","229","0","229","229","229","229"],["16/04/2020","-2.97","222.2","4444","222.2","222.2","229","222.2"],["19/04/2020","0","222.2","0","222.2","222.2","222.2","222.2"],["20/04/2020","-0.05","222.1","11104","222.9","222","222.2","222.1"],["21/04/2020","-2.97","215.5","2155","215.5","215.5","222.1","215.5"],["22/04/2020","0","215.5","0","215.5","215.5","215.5","215.5"],["23/04/2020","0","215.5","8620","217","211","215.5","215.5"],["26/04/2020","-2.83","209.4","4607","211.2","209.1","215.5","209.4"],["27/04/2020","-2.87","203.4","2034","203.5","203.2","209.4","203.4"],["30/04/2020","-11.41","180.2","848681","211","180","203.4","180.2"],["03/05/2020","1.44","182.8","23415","187","179","179","182.8"],["04/05/2020","-1.37","180.3","33800","182","180","182.8","180.3"],["05/05/2020","0","180.3","0","180.3","180.3","180.3","180.3"],["06/05/2020","3.11","185.9","18765","192.9","176.1","182.9","185.9"],["07/05/2020","0","185.9","0","185.9","185.9","185.9","185.9"],["10/05/2020","-5.22","176.2","44055","180.4","175","185.9","176.2"],["11/05/2020","0","176.2","3967","178.6","176.2","176.2","176.2"],["12/05/2020","9.59","193.1","95238","219.9","170","176.2","193.1"],["13/05/2020","28.17","247.5","211390","264","200.4","200.4","247.5"],["14/05/2020","-5.54","233.8","98762","256.5","200","256.5","233.8"],["17/05/2020","4.58","244.5","5445","248","242.6","233.8","244.5"],["18/05/2020","3.39","252.8","5809","253.7","251.8","244.5","252.8"],["19/05/2020","0.95","255.2","5949","257.9","252.8","252.8","255.2"],["20/05/2020","0","255.2","194","255.2","255.2","255.2","255.2"],["21/05/2020","0.98","257.7","37968","262","255","255.2","257.7"],["24/05/2020","-6.98","239.7","62282","262","233","257.7","239.7"],["25/05/2020","0","239.7","0","239.7","239.7","239.7","239.7"],["26/05/2020","0","239.7","0","239.7","239.7","239.7","239.7"],["27/05/2020","-4.17","229.7","9061","234.9","226.5","239.7","229.7"],["31/05/2020","-0.3","229","6870","229","229","229.7","229"],["01/06/2020","0","229","0","229","229","229","229"],["02/06/2020","0","229","0","229","229","229","229"],["03/06/2020","-2.53","223.2","3321","229","222.2","229","223.2"],["04/06/2020","1.16","225.8","772","229.9","229.9","223.2","225.8"],["08/06/2020","0","225.8","0","225.8","225.8","225.8","225.8"],["09/06/2020","-5.14","214.2","9001","219.1","210","225.8","214.2"],["10/06/2020","0","214.2","0","214.2","214.2","214.2","214.2"],["11/06/2020","-5.14","203.2","16818","214.2","201.3","214.2","203.2"],["14/06/2020","0","203.2","0","203.2","203.2","203.2","203.2"],["15/06/2020","-0.79","201.6","5941","204","197.2","203.2","201.6"],["16/06/2020","-0.79","200","4000","200","200","201.6","200"],["17/06/2020","0","200","0","200","200","200","200"],["18/06/2020","4.1","208.2","10149","212","203","200","208.2"],["21/06/2020","-0.29","207.6","17462","212.5","202","208.2","207.6"],["22/06/2020","0","207.6","0","207.6","207.6","207.6","207.6"],["23/06/2020","0","207.6","0","207.6","207.6","207.6","207.6"],["24/06/2020","1.69","211.1","9781","218","206","207.6","211.1"],["25/06/2020","2.79","217","5367","218","215.3","211.1","217"],["28/06/2020","-1.15","214.5","3884","219","210.5","217","214.5"],["29/06/2020","0","214.5","0","214.5","214.5","214.5","214.5"],["30/06/2020","2.05","218.9","2200","218.9","214.5","214.5","218.9"],["01/07/2020","1.6","222.4","2224","223","218.9","218.9","222.4"],["02/07/2020","2.97","229","16570","233.5","223","222.4","229"],["05/07/2020","0","229","0","229","229","229","229"],["06/07/2020","0","229","0","229","229","229","229"],["07/07/2020","0","229","0","229","229","229","229"],["08/07/2020","0","229","0","229","229","229","229"],["09/07/2020","0","229","0","229","229","229","229"],["12/07/2020","-2.53","223.2","14823","224.4","220","229","223.2"],["13/07/2020","0.99","225.4","10009","231.1","217","223.2","225.4"],["14/07/2020","0","225.4","0","225.4","225.4","225.4","225.4"],["15/07/2020","0","225.4","0","225.4","225.4","225.4","225.4"],["16/07/2020","0.75","227.1","9644","230","220.9","225.4","227.1"],["19/07/2020","0","227.1","0","227.1","227.1","227.1","227.1"],["20/07/2020","0","227.1","0","227.1","227.1","227.1","227.1"],["21/07/2020","1.98","231.6","11579","232","229.4","227.1","231.6"],["22/07/2020","0","231.6","0","231.6","231.6","231.6","231.6"],["23/07/2020","0","231.6","0","231.6","231.6","231.6","231.6"],["26/07/2020","0","231.6","996","231.6","231.6","231.6","231.6"],["27/07/2020","-3.45","223.6","11391","231.6","221.2","231.6","223.6"],["28/07/2020","-3.35","216.1","10942","219.1","214","223.6","216.1"],["29/07/2020","-1.9","212","8641","216.1","211.8","216.1","212"],["02/08/2020","-3.58","204.4","39025","208","201.3","212","204.4"],["03/08/2020","-8.07","187.9","36478","204.4","180","204.4","187.9"],["04/08/2020","0.05","188","8520","188","187.9","187.9","188"],["05/08/2020","3.78","195.1","9696","195.1","195.1","188","195.1"],["06/08/2020","0","195.1","499","195.1","195.1","195.1","195.1"],["09/08/2020","0","195.1","0","195.1","195.1","195.1","195.1"],["10/08/2020","-2.82","189.6","5005","195.1","188","195.1","189.6"],["11/08/2020","0.21","190","7600","190","190","189.6","190"],["12/08/2020","0","190","608","190","190","190","190"],["13/08/2020","-0.05","189.9","6076","191","188","190","189.9"],["16/08/2020","0.58","191","31023","193","189","189.9","191"],["17/08/2020","5.13","200.8","12253","205","195","191","200.8"],["18/08/2020","5.58","212","27655","225","204.8","200.8","212"],["19/08/2020","0","212","2120","212","212","212","212"],["20/08/2020","94.72","412.8","2526729","496.9","286.2","286.2","412.8"],["23/08/2020","-6.47","386.1","459774","460","379.9","460","386.1"],["24/08/2020","-7.72","356.3","236592","390","344","390","356.3"],["25/08/2020","-3.28","344.6","104298","356.5","333.1","356.3","344.6"],["26/08/2020","6.3","366.3","36343","373","344.6","344.6","366.3"],["27/08/2020","-1.34","361.4","80376","375","331.1","374","361.4"],["30/08/2020","1.25","365.9","21905","371","365","361.4","365.9"],["31/08/2020","-2.95","355.1","16464","366","340","365.9","355.1"],["01/09/2020","-0.03","355","16579","355.1","355","355.1","355"],["02/09/2020","-3.63","342.1","66398","368.4","331.1","355","342.1"],["03/09/2020","-2.46","333.7","51795","354.9","329","342.1","333.7"],["06/09/2020","1.59","339","22752","340","333.7","333.7","339"],["07/09/2020","-0.32","337.9","34919","350.9","320","339","337.9"],["08/09/2020","-5.39","319.7","158407","349.5","315","337.9","319.7"],["09/09/2020","-1.78","314","41969","314.6","311","319.7","314"],["10/09/2020","1.18","317.7","8187","318","314","314","317.7"],["13/09/2020","5.48","335.1","19072","345","325","317.7","335.1"],["14/09/2020","2.48","343.4","34028","353.6","325.1","347.8","343.4"],["15/09/2020","-1.28","339","2417","343.4","333.1","343.4","339"],["16/09/2020","0","339","1390","339","339","339","339"],["17/09/2020","2.3","346.8","4890","350","339","339","346.8"],["21/09/2020","0.66","349.1","16993","350","346.8","346.8","349.1"],["22/09/2020","-0.4","347.7","19184","352.6","342","349.1","347.7"],["23/09/2020","0","347.7","3","347.7","347.7","347.7","347.7"],["24/09/2020","0","347.7","49","347.7","347.7","347.7","347.7"],["29/09/2020","-0.17","347.1","13782","347.7","347","347.7","347.1"],["30/09/2020","-3.51","334.9","17993","350","330","347.1","334.9"],["01/10/2020","2.27","342.5","5765","346","341.6","334.9","342.5"],["04/10/2020","3.5","354.5","3545","354.5","354.5","342.5","354.5"],["05/10/2020","0","354.5","1840","354.5","354.5","354.5","354.5"],["06/10/2020","0.03","354.6","2167","354.9","354.5","354.5","354.6"],["07/10/2020","0.08","354.9","2165","355","354.6","354.6","354.9"],["08/10/2020","0.03","355","2708","355","354.9","355","355"],["11/10/2020","-0.08","354.7","34446","372","344","355","354.7"],["12/10/2020","-0.42","353.2","66417","374","347.6","347.6","353.2"],["13/10/2020","0","353.2","165141","371","353","353.2","353.2"],["14/10/2020","-0.79","350.4","4831","360.3","342.6","360.3","350.4"],["15/10/2020","0","350.4","52437","350.4","350.3","350.4","350.4"],["18/10/2020","-1.54","345","51170","356","345","350.4","345"],["19/10/2020","-0.87","342","103243","342","342","342","342"],["20/10/2020","-1.17","338","127985","340.9","338","342","338"],["21/10/2020","-0.62","335.9","23513","335.9","335.9","338","335.9"],["22/10/2020","2.44","344.1","4130","347.6","342.6","335.9","344.1"],["25/10/2020","-1.71","338.2","57936","347.5","333.8","347.5","338.2"],["26/10/2020","0","338.2","26200","338.3","338.1","338.2","338.2"],["27/10/2020","-0.56","336.3","28868","345","328.1","338.2","336.3"],["28/10/2020","0","336.3","0","336.3","336.3","336.3","336.3"],["29/10/2020","0","336.3","30805","336.3","336.3","336.3","336.3"],["01/11/2020","0","336.3","0","336.3","336.3","336.3","336.3"],["02/11/2020","3.12","346.8","2427","348.9","346.4","336.3","346.8"],["03/11/2020","2.31","354.8","2129","357.2","353.7","346.8","354.8"],["04/11/2020","-0.82","351.9","7882","361.9","348","354.8","351.9"],["05/11/2020","3.38","363.8","4329","374","358.9","351.9","363.8"],["08/11/2020","2.14","371.6","2230","373.9","363.8","363.8","371.6"],["09/11/2020","0.38","373","15144","374","370","374","373"],["10/11/2020","0.62","375.3","16502","387.1","365.5","373","375.3"],["11/11/2020","1.55","381.1","37657","392.2","375.3","375.3","381.1"],["12/11/2020","1.99","388.7","8699","399.9","385","392.5","388.7"],["15/11/2020","4.48","406.1","49959","415","399.8","400","406.1"],["16/11/2020","0.98","410.1","50922","416","407","416","410.1"],["17/11/2020","-0.78","406.9","57097","419.9","400","417.2","406.9"],["18/11/2020","-0.54","404.7","38937","422.3","399","422.3","404.7"],["19/11/2020","4.25","421.9","884453","440","388.5","404.7","421.9"],["22/11/2020","11.76","471.5","56748","476.2","437.8","437.8","471.5"],["23/11/2020","-0.89","467.3","140715","475","450","462.1","467.3"],["24/11/2020","11.38","520.5","3855751","575","500.3","558","520.5"],["25/11/2020","7.28","558.4","2433146","573","529.9","533.9","558.4"],["26/11/2020","7.83","602.1","946770","620","558.4","558.4","602.1"],["29/11/2020","-0.5","599.1","275701","620","584","602.1","599.1"],["30/11/2020","-6.78","558.5","212376","599.1","555","599.1","558.5"],["01/12/2020","2.51","572.5","108776","597","544","558.5","572.5"],["02/12/2020","-2.06","560.7","128291","583","551","572.5","560.7"],["03/12/2020","0.45","563.2","34593","579.9","562.5","560.7","563.2"],["06/12/2020","-0.76","558.9","111247","584.5","558","584.5","558.9"],["07/12/2020","2.22","571.3","84346","580","570","558.9","571.3"],["08/12/2020","3.19","589.5","118037","598","554.2","554.2","589.5"],["09/12/2020","3.14","608","91884","610","598","589.5","608"],["10/12/2020","-1.13","601.1","39201","608","599","608","601.1"],["13/12/2020","2.31","615","25694","620","601","601.1","615"],["14/12/2020","-1.46","606","99427","617","600","617","606"],["15/12/2020","0","606","61","606","606","606","606"],["16/12/2020","-0.03","605.8","56871","619.9","587.9","606","605.8"],["17/12/2020","-0.96","600","43079","612","595","605.8","600"],["20/12/2020","-0.78","595.3","21703","601","590","600","595.3"],["21/12/2020","-4.65","567.6","127393","577.5","515","577.5","567.6"],["22/12/2020","3.95","590","3357","596.9","584.6","567.6","590"],["23/12/2020","0.12","590.7","30130","592","590","590","590.7"],["24/12/2020","-1.59","581.3","23523","590","561.6","590","581.3"],["27/12/2020","0.38","583.5","61021","592.9","571","571","583.5"],["28/12/2020","5.47","615.4","95477","620","595.2","595.2","615.4"],["29/12/2020","-0.81","610.4","18311","615","597","615.4","610.4"],["30/12/2020","-2.08","597.7","44114","626.7","586.1","610.4","597.7"],["31/12/2020","0.89","603","7718","605","600","597.7","603"],["03/01/2021","-5.57","569.4","175243","620","542.8","596","569.4"],["04/01/2021","5.64","601.5","146750","615","585","591","601.5"],["05/01/2021","0.71","605.8","238196","608.5","600","601.5","605.8"],["06/01/2021","1.83","616.9","56663","628","607","608.5","616.9"],["07/01/2021","3.96","641.3","122305","650","628","616.9","641.3"],["10/01/2021","1.95","653.8","24994","658","642.5","641.3","653.8"],["11/01/2021","0.44","656.7","54731","658","650","653.8","656.7"],["12/01/2021","-3.29","635.1","69753","656.7","630","656.7","635.1"],["13/01/2021","-2.2","621.1","399163","640","607.3","635.1","621.1"],["14/01/2021","-4.98","590.2","105439","633.4","589.9","621.1","590.2"],["17/01/2021","2.64","605.8","124837","606.5","590.2","590.2","605.8"],["18/01/2021","-1.04","599.5","47547","605.8","587","605.8","599.5"],["19/01/2021","1.2","606.7","221638","613","599.4","599.5","606.7"],["20/01/2021","2.23","620.2","74221","625.9","612","606.7","620.2"],["21/01/2021","0.26","621.8","29109","624.9","620.2","620.2","621.8"],["24/01/2021","-0.08","621.3","54537","624","595.1","621.8","621.3"],["25/01/2021","-0.34","619.2","17727","624","610.6","624","619.2"],["26/01/2021","-1.32","611","46170","619.2","600.7","619.2","611"],["27/01/2021","-2.57","595.3","187437","610","595","611","595.3"],["28/01/2021","0.32","597.2","122702","604.9","595","595.3","597.2"],["31/01/2021","0.47","600","85744","600","597.2","597.2","600"],["01/02/2021","4.52","627.1","51037","640","618","600","627.1"],["02/02/2021","2.04","639.9","30250","650","633","627.1","639.9"],["03/02/2021","1.11","647","13412","655","639.9","639.9","647"],["04/02/2021","0","647","0","647","647","647","647"],["07/02/2021","-2.5","630.8","28563","640","621.1","647","630.8"],["08/02/2021","1.46","640","18880","640","640","640","640"],["09/02/2021","2.92","658.7","243607","678","633","640","658.7"],["10/02/2021","-1.37","649.7","89662","658.7","630.1","658.7","649.7"],["11/02/2021","-0.26","648","5262","648","648","649.7","648"],["14/02/2021","0","648","0","648","648","648","648"],["15/02/2021","-1.96","635.3","27638","648","628.7","648","635.3"],["16/02/2021","6.09","674","443014","678","635.3","635.3","674"],["17/02/2021","1.82","686.3","112937","718","674","674","686.3"],["18/02/2021","-0.17","685.1","13401","706.8","677.7","686.3","685.1"],["21/02/2021","-0.01","685","13420","685.1","685","685.1","685"],["22/02/2021","1.12","692.7","9025","702","680","680","692.7"],["23/02/2021","-0.48","689.4","77271","700","680","692.7","689.4"],["24/02/2021","0.44","692.4","39351","700","685","689.4","692.4"],["25/02/2021","-1.68","680.8","34205","692.4","680","692.4","680.8"],["28/02/2021","0","680.8","0","680.8","680.8","680.8","680.8"],["01/03/2021","0","680.8","0","680.8","680.8","680.8","680.8"],["02/03/2021","-0.56","677","129340","681","670","680.8","677"],["03/03/2021","-0.86","671.2","65833","677","666.8","677","671.2"],["04/03/2021","-1.4","661.8","60357","665","651","671.2","661.8"],["07/03/2021","-0.23","660.3","182568","673","660","661.8","660.3"],["08/03/2021","-1.64","649.5","63028","650","647","660.3","649.5"],["09/03/2021","1.72","660.7","71084","670","646","649.5","660.7"],["10/03/2021","1.41","670","6700","670","670","660.7","670"],["11/03/2021","-1.06","662.9","122881","676.6","623.1","670","662.9"],["14/03/2021","2.87","681.9","15957","688.8","679","679","681.9"],["15/03/2021","-0.67","677.3","31689","689.8","671","689.8","677.3"],["16/03/2021","1.83","689.7","12387","699","685","677.3","689.7"],["17/03/2021","-0.29","687.7","4677","699.9","675","689.7","687.7"],["18/03/2021","37.76","947.4","3082797","1016","855","928.3","947.4"],["21/03/2021","-0.87","939.2","460674","970","899","929","939.2"],["22/03/2021","-2.15","919","419449","949.9","900.1","939.2","919"],["24/03/2021","-1.59","904.4","147317","948","900","948","904.4"],["25/03/2021","0.15","905.8","308014","917","890","904.4","905.8"],["29/03/2021","0.46","910","11739","910","910","905.8","910"],["30/03/2021","3.77","944.3","99602","956","917","910","944.3"],["31/03/2021","0.07","945","144540","980","944.3","944.3","945"],["01/04/2021","1.57","959.8","149707","982.8","910.1","950","959.8"],["04/04/2021","8.77","1044","392703","1047","970","974","1044"],["05/04/2021","-4.21","1000","1422435","1176","1000","1047","1000"],["06/04/2021","0.5","1005","850521","1060","1000","1000","1005"],["07/04/2021","6.67","1072","309247","1129","1015","1005","1072"],["08/04/2021","5.78","1134","350662","1149","1072","1100","1134"],["11/04/2021","7.94","1224","379152","1228","1140","1140","1224"],["12/04/2021","7.52","1316","952360","1345","1182","1218","1316"],["13/04/2021","2.13","1344","929130","1345","1221","1300","1344"],["18/04/2021","0.97","1357","450263","1370","1310","1344","1357"],["19/04/2021","-3.54","1309","644248","1395","1289","1395","1309"],["20/04/2021","-3.67","1261","141582","1309","1220","1309","1261"],["21/04/2021","-0.32","1257","307391","1261","1200","1261","1257"],["22/04/2021","-3.02","1219","240123","1261","1196","1261","1219"],["25/04/2021","5","1280","254131","1296","1201","1219","1280"],["26/04/2021","3.13","1320","386366","1338","1270","1280","1320"],["27/04/2021","1.44","1339","347268","1342","1311","1320","1339"],["28/04/2021","4.63","1401","452003","1420","1299","1339","1401"],["29/04/2021","-0.71","1391","252246","1401","1345","1401","1391"],["02/05/2021","3.02","1433","107463","1440","1391","1391","1433"],["03/05/2021","2.58","1470","753933","1487","1419","1433","1470"],["04/05/2021","1.84","1497","796680","1544","1470","1470","1497"],["05/05/2021","1.14","1514","556071","1539","1497","1497","1514"],["06/05/2021","-0.92","1500","886808","1530","1450","1529","1500"],["09/05/2021","0.53","1508","245780","1537","1456","1537","1508"],["10/05/2021","3.25","1557","374444","1586","1508","1508","1557"],["11/05/2021","-3.34","1505","923011","1547","1500","1557","1505"],["12/05/2021","7.31","1615","604714","1637","1490","1505","1615"],["13/05/2021","-1.73","1587","918843","1635","1578","1635","1587"],["18/05/2021","-0.88","1573","360006","1607","1562","1589","1573"],["19/05/2021","-4.32","1505","366929","1573","1499","1573","1505"],["20/05/2021","0.33","1510","253283","1538","1483","1483","1510"],["23/05/2021","2.85","1553","204751","1580","1510","1510","1553"],["24/05/2021","1.22","1572","158396","1580","1568","1580","1572"],["25/05/2021","-2.1","1539","113374","1580","1530","1565","1539"],["26/05/2021","2.79","1582","66447","1590","1540","1539","1582"],["27/05/2021","19.22","1886","3117353","2030","1850","1944","1886"],["30/05/2021","3.87","1959","781838","1964","1851","1851","1959"],["31/05/2021","5.82","2073","1420632","2093","1959","1959","2073"],["01/06/2021","8.97","2259","1304711","2270","2099","2100","2259"],["02/06/2021","-8.5","2067","1476426","2259","2051","2259","2067"],["03/06/2021","-2.37","2018","676659","2060","1980","2060","2018"],["06/06/2021","6.69","2153","351454","2157","2018","2018","2153"],["07/06/2021","-1.53","2120","658404","2153","2054","2153","2120"],["08/06/2021","0.8","2137","196787","2141","2101","2120","2137"],["09/06/2021","0.89","2156","388635","2177","2137","2137","2156"],["10/06/2021","-3.01","2091","348213","2160","2073","2156","2091"],["13/06/2021","-0.29","2085","164210","2101","2060","2091","2085"],["14/06/2021","-0.67","2071","479458","2128","2048","2085","2071"],["15/06/2021","-2.41","2021","461623","2071","1978","2071","2021"],["16/06/2021","-3.32","1954","412592","2041","1940","1964","1954"],["17/06/2021","-0.05","1953","239836","2010","1924","1935","1953"],["20/06/2021","1.08","1974","270979","1996","1957","1953","1974"],["21/06/2021","1.98","2013","166919","2029","1974","1974","2013"],["22/06/2021","0.55","2024","117364","2040","1999","2013","2024"],["23/06/2021","-1.04","2003","239544","2031","1991","2024","2003"],["24/06/2021","-0.45","1994","367756","2030","1950","2003","1994"],["27/06/2021","1.55","2025","321768","2074","1994","1994","2025"],["28/06/2021","3.65","2099","1001786","2115","2000","2025","2099"],["29/06/2021","-0.1","2097","160230","2140","2091","2106","2097"],["30/06/2021","-0.33","2090","133234","2095","2076","2097","2090"],["01/07/2021","-0.33","2083","113748","2137","2060","2090","2083"],["04/07/2021","-0.77","2067","73954","2100","2031","2083","2067"],["05/07/2021","-2.81","2009","186424","2044","2002","2067","2009"],["06/07/2021","0.55","2020","949668","2047","1959","2009","2020"],["07/07/2021","1.68","2054","101430","2096","2036","2020","2054"],["08/07/2021","-2.19","2009","138351","2100","1974","2100","2009"],["11/07/2021","2.19","2053","92862","2093","2008","2009","2053"],["12/07/2021","1.95","2093","101646","2099","2080","2099","2093"],["13/07/2021","-0.1","2091","7613","2093","2089","2093","2091"],["14/07/2021","-3.35","2021","416516","2099","1903","2091","2021"],["15/07/2021","-0.15","2018","188461","2067","2007","2067","2018"],["19/07/2021","-3.62","1945","149409","2063","1930","2018","1945"],["20/07/2021","2.26","1989","265577","1990","1920","1926","1989"],["21/07/2021","1.66","2022","87798","2029","1999","1989","2022"],["22/07/2021","0.79","2038","103972","2059","2022","2022","2038"],["25/07/2021","1.57","2070","79316","2084","2038","2038","2070"],["26/07/2021","1.11","2093","127614","2098","2070","2070","2093"],["27/07/2021","0.53","2104","275132","2139","2094","2093","2104"],["28/07/2021","1.52","2136","206035","2151","2090","2104","2136"],["29/07/2021","1.4","2166","361701","2179","2099","2100","2166"],["01/08/2021","9.97","2382","3057014","2399","2166","2170","2382"],["02/08/2021","-0.13","2379","1000191","2460","2338","2382","2379"],["03/08/2021","0.42","2389","876375","2450","2333","2379","2389"],["04/08/2021","7.53","2569","1838288","2591","2473","2473","2569"],["05/08/2021","-1.17","2539","1770668","2569","2453","2569","2539"],["08/08/2021","0.55","2553","112328","2565","2530","2539","2553"],["09/08/2021","-1.61","2512","566605","2570","2421","2555","2512"],["10/08/2021","-0.44","2501","396395","2536","2427","2512","2501"],["11/08/2021","-1.52","2463","733017","2555","2433","2500","2463"],["12/08/2021","0.73","2481","339444","2498","2450","2450","2481"],["15/08/2021","-1.81","2436","217155","2495","2430","2481","2436"],["16/08/2021","4.89","2555","974601","2599","2458","2436","2555"],["17/08/2021","-2.19","2499","327886","2600","2480","2600","2499"],["18/08/2021","-3.32","2416","885928","2500","2399","2499","2416"],["19/08/2021","-2.48","2356","263823","2451","2349","2416","2356"],["22/08/2021","3.27","2433","230525","2458","2300","2300","2433"],["23/08/2021","2.14","2485","288920","2520","2433","2433","2485"],["24/08/2021","0.97","2509","433560","2531","2485","2485","2509"],["25/08/2021","-1.32","2476","196599","2513","2460","2509","2476"],["26/08/2021","5.01","2600","1846972","2640","2518","2600","2600"],["29/08/2021","-4.08","2494","587279","2640","2404","2640","2494"],["30/08/2021","-4.09","2392","439585","2507","2356","2494","2392"],["31/08/2021","-0.79","2373","470820","2392","2300","2384","2373"],["01/09/2021","1.6","2411","159446","2463","2397","2373","2411"],["02/09/2021","0.25","2417","225331","2430","2411","2411","2417"],["05/09/2021","0","2417","28687","2420","2416","2417","2417"],["09/09/2021","-0.99","2393","419950","2417","2300","2417","2393"],["12/09/2021","-4.93","2275","455680","2393","2239","2393","2275"],["13/09/2021","-2.73","2213","350935","2294","2197","2275","2213"],["14/09/2021","-2.76","2152","892795","2208","2100","2176","2152"],["19/09/2021","1.02","2174","345482","2199","2110","2112","2174"],["22/09/2021","-0.18","2170","115844","2182","2140","2174","2170"],["23/09/2021","-0.88","2151","136425","2170","2096","2170","2151"],["26/09/2021","-1.77","2113","671857","2151","2080","2151","2113"],["29/09/2021","-1.51","2081","586572","2105","2038","2105","2081"],["30/09/2021","4.18","2168","528995","2185","2042","2081","2168"],["03/10/2021","-1.66","2132","297331","2186","2104","2161","2132"],["04/10/2021","-3.1","2066","253613","2120","2033","2132","2066"],["05/10/2021","-0.87","2048","163344","2101","2033","2033","2048"],["06/10/2021","-1.22","2023","129833","2093","2010","2031","2023"],["07/10/2021","1.24","2048","72552","2074","2010","2043","2048"],["10/10/2021","0.2","2052","93641","2060","2006","2048","2052"],["11/10/2021","2.34","2100","372468","2172","2050","2052","2100"],["12/10/2021","3.24","2168","46820","2174","2121","2100","2168"],["13/10/2021","0.51","2179","451471","2212","2170","2175","2179"],["14/10/2021","1.47","2211","823081","2228","2194","2179","2211"],["17/10/2021","1.31","2240","199458","2250","2203","2214","2240"],["18/10/2021","2.99","2307","198328","2320","2184","2184","2307"],["19/10/2021","0.56","2320","300242","2340","2276","2320","2320"],["20/10/2021","-0.47","2309","129413","2339","2283","2320","2309"],["21/10/2021","6.06","2449","762704","2450","2300","2309","2449"],["24/10/2021","-0.33","2441","369384","2491","2427","2449","2441"],["25/10/2021","-3.65","2352","500877","2429","2340","2427","2352"],["26/10/2021","-3.15","2278","513833","2352","2265","2352","2278"],["27/10/2021","-2.72","2216","179772","2275","2200","2275","2216"],["28/10/2021","-0.5","2205","331363","2216","2150","2216","2205"],["31/10/2021","0.09","2207","253174","2249","2185","2185","2207"],["01/11/2021","2.17","2255","430276","2279","2152","2182","2255"],["02/11/2021","6.47","2401","1786738","2450","2166","2255","2401"],["03/11/2021","1.92","2447","415643","2450","2382","2401","2447"],["04/11/2021","-1.72","2405","716428","2489","2400","2460","2405"],["07/11/2021","-3.7","2316","505900","2400","2299","2405","2316"],["08/11/2021","-0.65","2301","283672","2344","2290","2318","2301"],["09/11/2021","-2.39","2246","221415","2301","2230","2301","2246"],["10/11/2021","-1.07","2222","66196","2246","2203","2246","2222"],["11/11/2021","0.18","2226","153197","2290","2173","2200","2226"],["14/11/2021","1.08","2250","144235","2271","2226","2226","2250"],["15/11/2021","0.22","2255","85613","2256","2240","2250","2255"],["16/11/2021","-0.98","2233","85485","2289","2228","2255","2233"],["17/11/2021","4.34","2330","137687","2340","2244","2233","2330"],["18/11/2021","-0.82","2311","82221","2330","2300","2330","2311"],["21/11/2021","-2.6","2251","116115","2300","2224","2311","2251"],["22/11/2021","1.11","2276","71268","2319","2197","2251","2276"],["23/11/2021","0.7","2292","42691","2307","2269","2276","2292"],["24/11/2021","-1.18","2265","87214","2287","2220","2292","2265"],["25/11/2021","0.31","2272","33804","2288","2239","2265","2272"],["28/11/2021","10.61","2513","2775193","2518","2216","2216","2513"],["29/11/2021","-3.3","2430","1239761","2552","2402","2513","2430"],["30/11/2021","1.44","2465","610629","2492","2300","2430","2465"],["01/12/2021","0.93","2488","924052","2554","2390","2465","2488"],["02/12/2021","-1.69","2446","416057","2488","2377","2488","2446"],["05/12/2021","-3.27","2366","287091","2446","2345","2446","2366"],["06/12/2021","1.99","2413","325909","2426","2343","2366","2413"],["07/12/2021","1.33","2445","548051","2467","2362","2467","2445"],["08/12/2021","-3.35","2363","2095080","2445","2343","2445","2363"],["09/12/2021","-2.29","2309","455544","2363","2300","2363","2309"],["12/12/2021","0.22","2314","366765","2362","2271","2309","2314"],["13/12/2021","0.26","2320","180763","2366","2311","2314","2320"],["14/12/2021","1.72","2360","47351","2400","2308","2320","2360"],["15/12/2021","-1.74","2319","84392","2380","2306","2360","2319"],["16/12/2021","1.98","2365","222472","2400","2319","2319","2365"],["19/12/2021","0.97","2388","82649","2399","2377","2399","2388"],["20/12/2021","-3.69","2300","367404","2388","2300","2388","2300"],["21/12/2021","-2.87","2234","493669","2349","2222","2338","2234"],["22/12/2021","-0.04","2233","392278","2320","2214","2234","2233"],["23/12/2021","-0.81","2215","762326","2315","2200","2200","2215"],["26/12/2021","1.81","2255","173729","2269","2215","2239","2255"],["27/12/2021","-0.04","2254","70930","2277","2249","2277","2254"],["28/12/2021","1.11","2279","404201","2300","2218","2254","2279"],["29/12/2021","3.99","2370","587021","2384","2260","2279","2370"],["30/12/2021","0.76","2388","663846","2398","2275","2394","2388"],["02/01/2022","-0.84","2368","598577","2440","2360","2440","2368"],["03/01/2022","1.98","2415","706490","2482","2384","2415","2415"],["04/01/2022","1.74","2457","162819","2486","2416","2470","2457"],["05/01/2022","-0.41","2447","146671","2470","2420","2425","2447"],["06/01/2022","-2","2398","317476","2421","2355","2447","2398"],["09/01/2022","-4","2302","233824","2398","2293","2398","2302"],["10/01/2022","-2.91","2235","339680","2302","2206","2302","2235"],["11/01/2022","-2.15","2187","717665","2299","2165","2224","2187"],["12/01/2022","-1.14","2162","1027170","2239","2132","2230","2162"],["13/01/2022","-0.09","2160","1538346","2209","2109","2209","2160"],["16/01/2022","-1.94","2118","412642","2182","2108","2182","2118"],["17/01/2022","1.98","2160","3327071","2230","2089","2118","2160"],["18/01/2022","-1.16","2135","449005","2180","2112","2160","2135"],["19/01/2022","-0.98","2114","1009894","2135","2100","2135","2114"],["20/01/2022","-0.09","2112","584259","2182","2074","2114","2112"],["23/01/2022","-2.7","2055","246728","2090","2020","2090","2055"],["24/01/2022","-3.6","1981","419141","2079","1955","2055","1981"],["25/01/2022","-1.92","1943","346680","2080","1888","1981","1943"],["26/01/2022","1.49","1972","428647","2050","1941","1943","1972"],["27/01/2022","2.94","2030","401966","2040","1928","1972","2030"],["30/01/2022","-0.74","2015","414185","2030","1999","2030","2015"],["31/01/2022","0.35","2022","1778353","2095","1945","2015","2022"],["01/02/2022","-0.74","2007","6303299","2062","1950","2062","2007"],["02/02/2022","0.75","2022","1239332","2091","2007","2025","2022"],["03/02/2022","-0.1","2020","216957","2022","1984","2022","2020"],["06/02/2022","-0.69","2006","732162","2050","1974","2020","2006"],["07/02/2022","0.4","2014","127159","2045","1999","2006","2014"],["08/02/2022","-0.84","1997","484554","2042","1979","2020","1997"],["09/02/2022","3.15","2060","601828","2098","1983","1983","2060"],["10/02/2022","3.16","2125","2030491","2140","2031","2031","2125"],["13/02/2022","-0.94","2105","976734","2122","2028","2118","2105"],["14/02/2022","3.8","2185","875461","2200","2075","2105","2185"],["15/02/2022","2.38","2237","1303073","2285","2185","2185","2237"],["16/02/2022","2.5","2293","2028844","2312","2246","2250","2293"],["17/02/2022","-0.61","2279","347512","2314","2268","2314","2279"],["20/02/2022","0.88","2299","144559","2313","2255","2279","2299"],["21/02/2022","-0.09","2297","337185","2351","2281","2314","2297"],["22/02/2022","0.87","2317","450110","2326","2270","2270","2317"],["23/02/2022","-0.73","2300","770159","2340","2293","2317","2300"],["24/02/2022","-2.17","2250","1042366","2259","2120","2237","2250"],["27/02/2022","1.2","2277","127865","2325","2250","2250","2277"],["28/02/2022","0.18","2281","174939","2287","2250","2277","2281"],["01/03/2022","-1.18","2254","185904","2280","2200","2200","2254"],["02/03/2022","0.18","2258","146181","2274","2219","2254","2258"],["03/03/2022","0.22","2263","92627","2277","2256","2258","2263"],["06/03/2022","-3.09","2193","167865","2258","2180","2258","2193"],["07/03/2022","-2.33","2142","339744","2161","2083","2193","2142"],["08/03/2022","-0.61","2129","202704","2139","2088","2088","2129"],["09/03/2022","2.21","2176","154818","2218","2080","2080","2176"],["10/03/2022","-0.32","2169","137550","2224","2152","2176","2169"],["13/03/2022","-0.18","2165","67436","2217","2150","2217","2165"],["14/03/2022","0.6","2178","234177","2188","2136","2165","2178"],["15/03/2022","-17.81","1790","5334945","2178","1751","2178","1790"],["16/03/2022","6.15","1900","2678756","1960","1850","1850","1900"],["20/03/2022","2.84","1954","734696","1996","1925","1973","1954"],["21/03/2022","-2.3","1909","778778","1960","1890","1923","1909"],["22/03/2022","1.94","1946","312909","1952","1903","1909","1946"],["23/03/2022","-0.62","1934","426265","1973","1898","1946","1934"],["24/03/2022","0.62","1946","250540","1978","1908","1934","1946"],["27/03/2022","-1.18","1923","713897","1940","1890","1946","1923"],["28/03/2022","-1.66","1891","279298","1950","1880","1923","1891"],["29/03/2022","-1","1872","370877","1928","1849","1891","1872"],["30/03/2022","-0.27","1867","365310","1960","1845","1872","1867"],["31/03/2022","1.02","1886","569252","1935","1861","1867","1886"],["03/04/2022","-0.64","1874","426172","1930","1858","1886","1874"],["04/04/2022","0.27","1879","178690","1899","1850","1874","1879"],["05/04/2022","1.17","1901","317945","1953","1887","1900","1901"],["06/04/2022","-1.74","1868","59830","1901","1851","1901","1868"],["07/04/2022","-0.21","1864","188319","1909","1830","1868","1864"],["10/04/2022","-0.38","1857","175021","1876","1840","1864","1857"],["11/04/2022","-3.61","1790","294458","1857","1767","1857","1790"],["12/04/2022","-0.45","1782","466259","1818","1711","1790","1782"],["13/04/2022","3.14","1838","242416","1843","1782","1782","1838"],["14/04/2022","1.36","1863","113671","1870","1842","1838","1863"],["17/04/2022","-0.91","1846","85775","1893","1840","1882","1846"],["18/04/2022","0.49","1855","69015","1895","1825","1846","1855"],["19/04/2022","0.22","1859","171095","1892","1809","1855","1859"],["20/04/2022","1.88","1894","590093","1910","1880","1859","1894"],["24/04/2022","-1.58","1864","589293","1885","1854","1860","1864"],["25/04/2022","-0.91","1847","190202","1890","1844","1864","1847"],["26/04/2022","1.3","1871","93229","1881","1847","1847","1871"],["27/04/2022","4.81","1961","338436","1990","1810","1871","1961"],["28/04/2022","1.33","1987","862849","2004","1884","1961","1987"],["01/05/2022","-5.49","1878","379567","2021","1861","1987","1878"],["02/05/2022","-1.97","1841","347698","1940","1822","1940","1841"],["03/05/2022","0.92","1858","207156","1900","1840","1841","1858"],["08/05/2022","-4.57","1773","185024","1812","1761","1803","1773"],["09/05/2022","-4.29","1697","785226","1764","1630","1764","1697"],["10/05/2022","-0.94","1681","473432","1720","1600","1697","1681"],["11/05/2022","0","1681","197950","1719","1642","1681","1681"],["12/05/2022","-2.56","1638","247960","1681","1600","1681","1638"],["15/05/2022","2.2","1674","224156","1703","1640","1655","1674"],["16/05/2022","1.61","1701","85089","1705","1680","1674","1701"],["17/05/2022","0.88","1716","230877","1735","1700","1701","1716"],["18/05/2022","-5.3","1625","327251","1731","1607","1716","1625"],["19/05/2022","0.06","1626","492533","1700","1550","1580","1626"],["22/05/2022","4.74","1703","174140","1715","1626","1626","1703"],["23/05/2022","0.76","1716","92687","1769","1700","1703","1716"],["24/05/2022","-1.05","1698","109443","1724","1675","1716","1698"],["25/05/2022","0.88","1713","200806","1727","1626","1727","1713"],["26/05/2022","4.96","1798","1206811","1850","1711","1772","1798"],["29/05/2022","4.12","1872","692326","1911","1798","1798","1872"],["30/05/2022","1.76","1905","784270","1972","1866","1872","1905"],["31/05/2022","-0.58","1894","112816","1934","1829","1905","1894"],["01/06/2022","0.95","1912","191371","1925","1892","1899","1912"],["02/06/2022","-1.46","1884","218857","1930","1870","1912","1884"],["06/06/2022","1.22","1907","156681","1920","1870","1884","1907"],["07/06/2022","-0.1","1905","80577","1925","1890","1907","1905"],["08/06/2022","0.89","1922","170971","1941","1882","1905","1922"],["09/06/2022","-0.88","1905","68900","1922","1891","1922","1905"],["12/06/2022","-2.83","1851","227219","1887","1836","1905","1851"],["13/06/2022","-4.48","1768","254101","1826","1730","1851","1768"],["14/06/2022","-1.53","1741","30740","1768","1724","1768","1741"],["15/06/2022","0","1741","9976","1741","1741","1741","1741"],["16/06/2022","-2.99","1689","216450","1741","1600","1741","1689"],["19/06/2022","3.73","1752","173415","1764","1673","1689","1752"],["20/06/2022","3.14","1807","120500","1820","1752","1752","1807"],["21/06/2022","1.77","1839","143648","1840","1829","1807","1839"],["22/06/2022","1.47","1866","63064","1890","1810","1839","1866"],["23/06/2022","-0.48","1857","66781","1907","1821","1866","1857"],["26/06/2022","1.99","1894","69216","1925","1878","1925","1894"],["27/06/2022","-0.48","1885","244141","1940","1875","1894","1885"],["28/06/2022","0.9","1902","97607","1940","1853","1885","1902"],["29/06/2022","0.84","1918","322346","1923","1879","1902","1918"],["30/06/2022","-0.89","1901","28802","1918","1900","1918","1901"],["03/07/2022","-0.42","1893","15203","1901","1882","1901","1893"],["04/07/2022","0.74","1907","7741","1935","1893","1893","1907"],["05/07/2022","-4.2","1827","69289","1861","1823","1907","1827"],["06/07/2022","1.7","1858","43008","1890","1828","1827","1858"],["07/07/2022","-0.7","1845","12508","1872","1805","1858","1845"],["10/07/2022","-0.05","1844","56996","1886","1830","1845","1844"],["11/07/2022","0.54","1854","20040","1880","1819","1844","1854"],["12/07/2022","1.73","1886","7583","1892","1870","1854","1886"],["13/07/2022","0.32","1892","17179","1892","1886","1886","1892"],["14/07/2022","0","1892","5771","1892","1892","1892","1892"],["17/07/2022","-0.53","1882","17897","1889","1874","1892","1882"],["18/07/2022","0.11","1884","73822","1893","1836","1882","1884"],["19/07/2022","-0.37","1877","8239","1893","1872","1884","1877"],["20/07/2022","0.11","1879","61597","1900","1858","1877","1879"],["21/07/2022","0.27","1884","10830","1900","1879","1879","1884"],["24/07/2022","0.42","1892","6490","1898","1884","1884","1892"],["25/07/2022","-2.48","1845","139713","1846","1845","1892","1845"],["26/07/2022","-4.72","1758","96195","1870","1734","1845","1758"],["27/07/2022","0.97","1775","368201","1800","1734","1800","1775"],["28/07/2022","1.3","1798","288972","1800","1760","1775","1798"],["31/07/2022","3.28","1857","131749","1870","1845","1870","1857"],["01/08/2022","-6.84","1730","308521","1892","1730","1892","1730"],["02/08/2022","1.39","1754","170383","1817","1700","1725","1754"],["03/08/2022","-1.77","1723","477301","1758","1690","1754","1723"],["04/08/2022","-1.33","1700","396114","1762","1700","1762","1700"],["08/08/2022","2.24","1738","68068","1756","1700","1700","1738"],["09/08/2022","-0.35","1732","138118","1834","1720","1738","1732"],["10/08/2022","0.46","1740","83504","1747","1732","1732","1740"],["11/08/2022","0.52","1749","46481","1770","1740","1740","1749"],["14/08/2022","-0.46","1741","108146","1810","1729","1749","1741"],["15/08/2022","0.63","1752","117633","1808","1738","1741","1752"],["16/08/2022","0.97","1769","18066","1780","1752","1752","1769"],["17/08/2022","-4.13","1696","304926","1784","1689","1769","1696"],["18/08/2022","1.42","1720","45809","1734","1690","1696","1720"],["21/08/2022","1.28","1742","223505","1770","1720","1720","1742"],["22/08/2022","1.21","1763","9184","1774","1748","1742","1763"],["23/08/2022","0.28","1768","20945","1778","1712","1763","1768"],["24/08/2022","0.51","1777","6272","1777","1768","1768","1777"],["25/08/2022","0.39","1784","95049","1799","1734","1777","1784"],["28/08/2022","0.34","1790","3723","1790","1784","1784","1790"],["29/08/2022","0.06","1791","101109","1800","1720","1790","1791"],["30/08/2022","0.34","1797","18381","1798","1791","1791","1797"],["31/08/2022","-0.11","1795","27912","1797","1772","1797","1795"],["01/09/2022","-1.95","1760","56739","1795","1717","1795","1760"],["04/09/2022","-2.33","1719","20855","1760","1716","1760","1719"],["05/09/2022","-1.86","1687","29830","1700","1682","1719","1687"],["06/09/2022","-0.77","1674","75054","1699","1670","1687","1674"],["07/09/2022","0.66","1685","66159","1774","1640","1674","1685"],["08/09/2022","0.65","1696","31958","1700","1685","1685","1696"],["11/09/2022","-1.06","1678","110841","1705","1652","1696","1678"],["12/09/2022","0.06","1679","65581","1716","1652","1678","1679"],["13/09/2022","-3.57","1619","316954","1654","1603","1679","1619"],["14/09/2022","-2.72","1575","159345","1617","1571","1615","1575"],["15/09/2022","-2.03","1543","208600","1574","1537","1575","1543"],["18/09/2022","1.49","1566","43116","1620","1519","1519","1566"],["19/09/2022","-1.47","1543","37989","1587","1542","1566","1543"],["20/09/2022","5.77","1632","52698","1666","1577","1543","1632"],["21/09/2022","3.8","1694","127803","1694","1599","1632","1694"],["22/09/2022","0.3","1699","63209","1731","1673","1731","1699"],["28/09/2022","-0.29","1694","169423","1725","1680","1699","1694"],["29/09/2022","2.42","1735","175343","1800","1700","1694","1735"],["02/10/2022","-13.83","1495","641561","1688","1460","1683","1495"],["03/10/2022","2.47","1532","167194","1577","1500","1567","1532"],["06/10/2022","2.28","1567","61961","1655","1533","1655","1567"],["12/10/2022","2.91","1592","53829","1660","1547","1660","1592"],["13/10/2022","-5.53","1504","227894","1554","1489","1592","1504"],["18/10/2022","4.99","1579","76869","1599","1519","1519","1579"],["19/10/2022","0.06","1580","23097","1598","1560","1598","1580"],["20/10/2022","1.2","1599","64853","1639","1570","1639","1599"],["23/10/2022","-0.38","1593","55468","1599","1576","1599","1593"],["24/10/2022","1.63","1619","47050","1660","1545","1660","1619"],["25/10/2022","1.85","1649","89421","1659","1570","1659","1649"],["26/10/2022","0.3","1654","147635","1659","1648","1659","1654"],["27/10/2022","-4.53","1579","686195","1654","1564","1654","1579"],["30/10/2022","-3.55","1523","1580019","1577","1401","1550","1523"],["31/10/2022","-4.79","1450","1322014","1522","1380","1522","1450"],["02/11/2022","-5.93","1364","558026","1450","1358","1450","1364"],["03/11/2022","-5.28","1292","356259","1365","1276","1364","1292"],["06/11/2022","0.54","1299","168079","1354","1297","1321","1299"],["07/11/2022","0.92","1311","291547","1328","1299","1299","1311"],["08/11/2022","-2.44","1279","662145","1324","1261","1311","1279"],["09/11/2022","-3.44","1235","339890","1307","1222","1307","1235"],["10/11/2022","4.37","1289","674923","1290","1200","1235","1289"],["13/11/2022","-1.71","1267","307172","1290","1261","1289","1267"],["14/11/2022","-1.18","1252","16242","1280","1248","1267","1252"],["15/11/2022","3.75","1299","311224","1315","1250","1252","1299"],["16/11/2022","-0.08","1298","74387","1377","1293","1299","1298"],["17/11/2022","0.92","1310","16823","1362","1270","1362","1310"],["20/11/2022","-0.46","1304","102867","1423","1280","1310","1304"],["21/11/2022","0","1304","2647","1304","1304","1304","1304"],["22/11/2022","1","1317","7902","1332","1272","1332","1317"],["23/11/2022","-8.2","1209","983026","1317","1181","1317","1209"],["24/11/2022","-35.28","782.5","3826863","1000","762","1000","782.5"],["27/11/2022","1.56","794.7","807783","859.9","730","750","794.7"],["28/11/2022","-2.68","773.4","344002","811","770.1","811","773.4"],["29/11/2022","9.5","846.9","399783","857","774.5","799.9","846.9"],["30/11/2022","2.88","871.3","263025","891.3","840","854","871.3"],["01/12/2022","3.91","905.4","926782","925","884.3","871.3","905.4"],["04/12/2022","7.52","973.5","400156","1044","927.3","950","973.5"],["05/12/2022","3.65","1009","112377","1035","973.5","973.5","1009"],["06/12/2022","2.18","1031","410969","1045","1000","1027","1031"],["07/12/2022","-3.19","998.1","99389","1045","971","1031","998.1"],["08/12/2022","0.19","1000","13605","1015","990.8","1015","1000"],["11/12/2022","-1.7","983","24957","1010","970","1010","983"],["12/12/2022","-5.56","928.3","115780","1000","920","1000","928.3"],["13/12/2022","1.45","941.8","101023","956","930","949.4","941.8"],["14/12/2022","-4.47","899.7","386436","960","894.7","958.3","899.7"],["15/12/2022","-1.22","888.7","61437","915.4","885","915.4","888.7"],["18/12/2022","-0.55","883.8","60259","888.7","880","888.7","883.8"],["19/12/2022","-0.29","881.2","58862","899.1","857.3","883.8","881.2"],["20/12/2022","5.66","931.1","74030","964.9","881.2","881.2","931.1"],["21/12/2022","8.04","1006","274411","1070","947.3","931.1","1006"],["22/12/2022","0.4","1010","81400","1035","1006","1006","1010"],["25/12/2022","-3.68","972.8","101685","1038","950","1010","972.8"],["26/12/2022","-3.05","943.1","100125","960","934.1","972.8","943.1"],["27/12/2022","-2.52","919.3","93698","943.1","914","943.1","919.3"],["28/12/2022","-2.92","892.5","135312","919.3","877.1","919.3","892.5"],["29/12/2022","-0.18","890.9","372244","895","863.2","892.5","890.9"],["01/01/2023","2.46","912.8","48938","953.3","900","911.1","912.8"],["02/01/2023","0.53","917.6","27307","933.5","913","912.8","917.6"],["03/01/2023","2.99","945","21991","963","938.3","917.6","945"],["04/01/2023","3.27","975.9","4782","980.9","966.4","945","975.9"],["05/01/2023","-0.48","971.2","63536","976","951.6","976","971.2"],["08/01/2023","1.77","988.4","32658","1000","980","980","988.4"],["09/01/2023","-3.14","957.4","85080","1009","923","988.4","957.4"],["10/01/2023","-0.61","951.6","30612","979.2","935","979.2","951.6"],["11/01/2023","0.37","955.1","2416","965.9","935.1","951.6","955.1"],["12/01/2023","-0.59","949.5","22569","956.9","944.9","955.1","949.5"],["15/01/2023","-0.03","949.2","42943","970.9","935.1","960","949.2"],["16/01/2023","-1.31","936.8","33314","944.9","929.1","949.2","936.8"],["17/01/2023","0","936.8","440","936.8","936.8","936.8","936.8"],["18/01/2023","-0.01","936.7","14987","938.9","927.1","936.8","936.7"],["19/01/2023","-0.44","932.6","1274","936.7","930","936.7","932.6"],["22/01/2023","-3.03","904.3","34201","923.6","891.2","932.6","904.3"],["23/01/2023","0.95","912.9","11465","919","904","904.3","912.9"],["24/01/2023","-3.66","879.5","121464","912.9","871","912.9","879.5"],["25/01/2023","5.3","926.1","5603","931.9","904.2","879.5","926.1"],["26/01/2023","-2.93","899","51614","926.1","880","926.1","899"],["29/01/2023","-5.01","854","56529","908","850","908","854"],["30/01/2023","-5.04","811","143064","847.5","800","854","811"],["31/01/2023","1.1","819.9","92452","825.2","790","811","819.9"],["01/02/2023","3.82","851.2","46862","869.1","833.1","838.5","851.2"],["02/02/2023","1.08","860.4","49188","890","830.1","851.2","860.4"],["05/02/2023","-2.07","842.6","7887","846.2","839","860.4","842.6"],["06/02/2023","-0.31","840","58687","857","840","842.6","840"],["07/02/2023","0.25","842.1","32025","858.9","839.9","840","842.1"],["08/02/2023","0.45","845.9","17342","857.4","828.8","842.1","845.9"],["09/02/2023","-2.53","824.5","50427","827.8","808","845.9","824.5"],["12/02/2023","-2.68","802.4","83299","810","800","824.5","802.4"],["13/02/2023","2.19","820","16712","830","802.4","802.4","820"],["14/02/2023","2.16","837.7","21226","839","833","820","837.7"],["15/02/2023","-0.04","837.4","40891","837.7","830","837.7","837.4"],["16/02/2023","-0.11","836.5","58403","865.4","820.2","837.4","836.5"],["19/02/2023","-2.36","816.8","29970","821","816","836.5","816.8"],["20/02/2023","-0.2","815.2","8617","822.6","805","816.8","815.2"],["21/02/2023","-0.8","808.7","29843","815","795","815.2","808.7"],["22/02/2023","1.04","817.1","23597","825","790.1","808.7","817.1"],["23/02/2023","-0.6","812.2","72085","840","797.1","817.1","812.2"],["26/02/2023","-2.22","794.2","44184","830.5","792","812.2","794.2"],["27/02/2023","-2.34","775.6","50142","812","775","794.2","775.6"],["28/02/2023","-1.03","767.6","6356","775.6","757.4","775.6","767.6"],["01/03/2023","-0.23","765.8","112511","779.9","750","767.6","765.8"],["02/03/2023","3.24","790.6","7076","798","783.1","765.8","790.6"],["05/03/2023","1.92","805.8","11153","810","797","808.6","805.8"],["06/03/2023","1.58","818.5","18563","824.1","789","805.8","818.5"],["08/03/2023","-3.42","790.5","61641","832.8","790","832.8","790.5"],["09/03/2023","2.21","808","14350","808.5","790.5","790.5","808"],["12/03/2023","-0.02","807.8","2084","807.8","807.8","808","807.8"],["13/03/2023","-1.56","795.2","13646","826.1","777","807.8","795.2"],["14/03/2023","-0.75","789.2","54625","813.3","774.6","795.2","789.2"],["15/03/2023","1.99","804.9","43946","806.7","804.6","789.2","804.9"],["16/03/2023","-1.58","792.2","46802","823.2","780","804.9","792.2"],["19/03/2023","43.65","1138","988378","1149","936","950","1138"],["20/03/2023","10.81","1261","695913","1315","1138","1138","1261"],["21/03/2023","-6.98","1173","358083","1298","1160","1261","1173"],["22/03/2023","4.18","1222","242214","1253","1144","1144","1222"],["23/03/2023","-7.69","1128","279165","1238","1114","1222","1128"],["26/03/2023","0.09","1129","101773","1147","1120","1128","1129"],["27/03/2023","2.92","1162","28887","1191","1153","1129","1162"],["28/03/2023","6.02","1232","36222","1267","1188","1190","1232"],["29/03/2023","3.65","1277","90078","1330","1237","1232","1277"],["30/03/2023","6.26","1357","359489","1400","1300","1330","1357"],["02/04/2023","1.03","1371","80148","1394","1358","1357","1371"],["03/04/2023","0","1371","5046","1375","1341","1375","1371"],["04/04/2023","-1.17","1355","21747","1383","1342","1371","1355"],["09/04/2023","-0.15","1353","26155","1355","1347","1355","1353"],["10/04/2023","0","1353","23353","1353","1353","1353","1353"],["13/04/2023","-2.44","1320","20163","1334","1289","1353","1320"],["16/04/2023","1.44","1339","6495","1349","1288","1288","1339"],["17/04/2023","0","1339","11542","1339","1338","1339","1339"],["18/04/2023","-0.52","1332","927","1336","1314","1339","1332"],["19/04/2023","-2.18","1303","31718","1313","1287","1332","1303"],["20/04/2023","-2.61","1269","21571","1280","1251","1303","1269"],["23/04/2023","-0.79","1259","27106","1277","1241","1269","1259"],["24/04/2023","6.04","1335","56510","1339","1319","1339","1335"],["27/04/2023","-0.67","1326","94667","1335","1310","1335","1326"],["30/04/2023","0.68","1335","12201","1354","1320","1326","1335"],["01/05/2023","-2.1","1307","16244","1335","1300","1335","1307"],["02/05/2023","-2.83","1270","27835","1307","1255","1307","1270"],["03/05/2023","0.71","1279","15477","1287","1265","1270","1279"],["04/05/2023","-0.23","1276","10850","1289","1270","1279","1276"],["07/05/2023","2.59","1309","31474","1370","1276","1276","1309"],["08/05/2023","-0.92","1297","37674","1338","1284","1338","1297"],["09/05/2023","-2.93","1259","36661","1297","1249","1297","1259"],["10/05/2023","1.11","1273","16901","1287","1250","1259","1273"],["11/05/2023","1.34","1290","308596","1315","1247","1273","1290"],["14/05/2023","4.57","1349","158775","1799","1290","1290","1349"],["15/05/2023","1.11","1364","11963","1374","1334","1349","1364"],["16/05/2023","-0.51","1357","17683","1398","1329","1364","1357"],["17/05/2023","0.37","1362","26626","1379","1357","1357","1362"],["18/05/2023","-0.15","1360","30353","1385","1321","1362","1360"],["21/05/2023","0.29","1364","9045","1387","1341","1360","1364"],["22/05/2023","1.17","1380","3740","1386","1375","1364","1380"],["23/05/2023","-2.61","1344","47334","1380","1305","1380","1344"],["24/05/2023","-3.42","1298","104251","1360","1265","1344","1298"],["28/05/2023","4.78","1360","710214","1360","1349","1360","1360"],["29/05/2023","0.96","1373","37275","1392","1330","1330","1373"],["30/05/2023","2.04","1401","621440","1460","1371","1373","1401"],["31/05/2023","-0.21","1398","369718","1432","1349","1401","1398"],["01/06/2023","0.86","1410","41269","1428","1400","1398","1410"],["04/06/2023","2.27","1442","25962","1479","1410","1410","1442"],["06/06/2023","0.35","1435","8709","1435","1430","1430","1435"],["07/06/2023","2.37","1469","79763","1500","1434","1435","1469"],["08/06/2023","-1.09","1453","18973","1470","1437","1470","1453"],["11/06/2023","0.96","1467","3375","1475","1453","1453","1467"],["12/06/2023","-1.16","1450","33556","1450","1420","1467","1450"],["13/06/2023","0.41","1456","51054","1483","1432","1483","1456"],["14/06/2023","1.92","1484","19776","1499","1460","1456","1484"],["15/06/2023","-1.35","1464","11610","1483","1458","1484","1464"],["18/06/2023","-0.96","1450","382845","1495","1440","1495","1450"],["19/06/2023","1.31","1469","14131","1471","1461","1450","1469"],["20/06/2023","-0.07","1468","11448","1469","1467","1469","1468"],["21/06/2023","-2.59","1430","6550","1433","1410","1468","1430"],["22/06/2023","4.2","1490","94834","1500","1418","1430","1490"],["25/06/2023","-2.15","1458","6633","1490","1453","1490","1458"],["26/06/2023","-1.3","1439","6520","1489","1423","1458","1439"],["27/06/2023","1.6","1462","207811","1552","1439","1439","1462"],["28/06/2023","-1.85","1435","32376","1460","1411","1462","1435"],["02/07/2023","3.92","1458","12754","1514","1424","1514","1458"],["03/07/2023","-1.58","1435","13848","1435","1435","1458","1435"],["04/07/2023","0.07","1436","2456","1450","1435","1435","1436"],["05/07/2023","-0.07","1435","3415","1435","1435","1435","1435"],["06/07/2023","-0.49","1428","17230","1435","1400","1435","1428"],["09/07/2023","-0.35","1423","27152","1435","1395","1428","1423"],["10/07/2023","-2.74","1384","100704","1423","1373","1423","1384"],["11/07/2023","0.07","1385","131312","1413","1340","1384","1385"],["12/07/2023","-0.07","1384","107300","1415","1380","1385","1384"],["13/07/2023","0.07","1385","29440","1414","1379","1384","1385"],["16/07/2023","0.43","1391","2602","1409","1367","1385","1391"],["17/07/2023","0.79","1402","1295","1421","1391","1391","1402"],["18/07/2023","0","1402","174797","1417","1400","1402","1402"],["19/07/2023","1.14","1418","133820","1435","1381","1402","1418"],["20/07/2023","-0.78","1407","59208","1434","1400","1418","1407"],["23/07/2023","1.07","1422","34675","1435","1407","1407","1422"],["24/07/2023","-1.34","1403","99286","1432","1381","1422","1403"],["25/07/2023","-0.07","1402","3239","1402","1402","1403","1402"],["26/07/2023","1.14","1418","96765","1434","1368","1402","1418"],["30/07/2023","-1.06","1403","105801","1420","1400","1418","1403"],["31/07/2023","2.07","1432","47098","1433","1420","1403","1432"],["01/08/2023","-2.23","1400","233176","1432","1397","1432","1400"],["02/08/2023","-1.43","1380","117197","1400","1380","1400","1380"],["03/08/2023","-1.3","1362","47093","1380","1355","1380","1362"],["06/08/2023","1.32","1380","50116","1392","1362","1362","1380"],["07/08/2023","1.23","1397","32138","1411","1353","1380","1397"],["08/08/2023","1.93","1424","297963","1429","1397","1397","1424"],["09/08/2023","-0.07","1423","5749","1429","1420","1424","1423"],["10/08/2023","-0.35","1418","491","1423","1400","1423","1418"],["13/08/2023","-0.63","1409","43482","1418","1409","1418","1409"],["14/08/2023","-1.99","1381","32712","1409","1365","1409","1381"],["15/08/2023","1.88","1407","18475","1409","1381","1381","1407"],["16/08/2023","9.38","1539","2197744","1615","1512","1512","1539"],["17/08/2023","3.83","1598","801121","1634","1562","1562","1598"],["20/08/2023","0.81","1611","35506","1625","1592","1598","1611"],["21/08/2023","-1.49","1587","202696","1611","1570","1611","1587"],["22/08/2023","1.83","1616","206009","1648","1596","1648","1616"],["23/08/2023","1.86","1646","56066","1651","1629","1629","1646"],["24/08/2023","-2.13","1611","142520","1665","1597","1646","1611"],["27/08/2023","0.37","1617","46754","1642","1611","1611","1617"],["28/08/2023","-0.74","1605","313774","1619","1593","1617","1605"],["29/08/2023","-0.75","1593","338831","1606","1578","1605","1593"],["30/08/2023","0.44","1600","219893","1600","1570","1593","1600"],["31/08/2023","-0.06","1599","158470","1599","1580","1600","1599"],["03/09/2023","2.75","1643","102962","1688","1624","1599","1643"],["04/09/2023","-2.62","1600","696174","1620","1584","1604","1600"],["05/09/2023","1.69","1627","41121","1635","1582","1600","1627"],["06/09/2023","0.61","1637","42626","1650","1600","1627","1637"],["07/09/2023","-4.09","1570","518423","1616","1560","1637","1570"],["10/09/2023","-1.27","1550","821151","1600","1543","1570","1550"],["11/09/2023","1.55","1574","139638","1598","1557","1550","1574"],["12/09/2023","1.84","1603","135866","1630","1574","1574","1603"],["13/09/2023","1.06","1620","254024","1650","1603","1603","1620"],["14/09/2023","5.43","1708","292881","1720","1636","1620","1708"],["18/09/2023","1.52","1734","472943","1800","1720","1708","1734"],["19/09/2023","0.63","1745","57460","1769","1707","1734","1745"],["20/09/2023","1.95","1779","91549","1832","1745","1745","1779"],["21/09/2023","0.11","1781","100893","1868","1775","1779","1781"],["26/09/2023","-0.34","1775","81996","1876","1763","1876","1775"],["27/09/2023","4.11","1848","113496","1860","1780","1775","1848"],["28/09/2023","0.27","1853","35920","1881","1849","1848","1853"],["01/10/2023","0.11","1855","56466","1870","1853","1853","1855"],["02/10/2023","0.75","1869","101252","1872","1860","1855","1869"],["03/10/2023","0.21","1873","77134","1894","1865","1869","1873"],["04/10/2023","0.37","1880","6034","1895","1873","1895","1880"],["05/10/2023","-1.91","1844","108539","1894","1828","1880","1844"],["08/10/2023","-9.11","1676","93992","1751","1663","1844","1676"],["09/10/2023","-2.39","1636","26706","1674","1600","1650","1636"],["10/10/2023","6.23","1738","79890","1750","1636","1636","1738"],["11/10/2023","-1.21","1717","37141","1806","1670","1738","1717"],["12/10/2023","-1.4","1693","33853","1702","1671","1717","1693"],["15/10/2023","-5.38","1602","69023","1693","1592","1693","1602"],["16/10/2023","-1.62","1576","168300","1618","1550","1602","1576"],["17/10/2023","-4.12","1511","49042","1600","1464","1600","1511"],["18/10/2023","-2.25","1477","95112","1511","1445","1511","1477"],["19/10/2023","-0.88","1464","47007","1508","1442","1477","1464"],["22/10/2023","-3.28","1416","45961","1446","1400","1464","1416"],["23/10/2023","1.41","1436","48137","1464","1402","1416","1436"],["24/10/2023","0.63","1445","41457","1490","1426","1464","1445"],["25/10/2023","-0.35","1440","57361","1510","1425","1460","1440"],["26/10/2023","-3.61","1388","47747","1490","1363","1490","1388"],["29/10/2023","1.37","1407","27058","1412","1379","1388","1407"],["30/10/2023","4.34","1468","51611","1553","1407","1407","1468"],["31/10/2023","8.72","1596","117099","1650","1498","1498","1596"],["01/11/2023","1.82","1625","26425","1650","1581","1596","1625"],["02/11/2023","-2.52","1584","97357","1750","1540","1625","1584"],["05/11/2023","5.74","1675","28248","1725","1584","1584","1675"],["06/11/2023","-0.12","1673","8383","1684","1666","1675","1673"],["07/11/2023","0.6","1683","5790","1684","1681","1673","1683"],["08/11/2023","1.19","1703","31590","1770","1650","1683","1703"],["09/11/2023","2.11","1739","46035","1767","1720","1703","1739"],["12/11/2023","1.32","1762","46394","1778","1739","1739","1762"],["13/11/2023","0.06","1763","22678","1779","1734","1762","1763"],["14/11/2023","1.7","1793","17890","1799","1780","1763","1793"],["15/11/2023","7.75","1932","1168507","2039","1916","2039","1932"],["16/11/2023","0.62","1944","131912","1975","1930","1975","1944"],["19/11/2023","0.46","1953","91123","1984","1924","1950","1953"],["20/11/2023","-0.31","1947","96143","1970","1922","1953","1947"],["21/11/2023","1.54","1977","73043","1984","1961","1947","1977"],["22/11/2023","-0.86","1960","157698","2010","1900","1977","1960"],["23/11/2023","-0.46","1951","477572","1999","1920","1999","1951"],["26/11/2023","-0.1","1949","131847","1993","1920","1951","1949"],["27/11/2023","3.39","2015","108447","2028","2000","2028","2015"],["28/11/2023","0.69","2029","24504","2029","2027","2015","2029"],["29/11/2023","-0.49","2019","10945","2030","2010","2029","2019"],["30/11/2023","-0.54","2008","10261","2010","2006","2019","2008"],["03/12/2023","-4.68","1914","899664","1970","1862","2008","1914"],["04/12/2023","2.77","1967","264133","1993","1869","1914","1967"],["05/12/2023","0.92","1985","108144","1987","1985","1987","1985"],["06/12/2023","1.71","2019","43293","2028","1985","1985","2019"],["07/12/2023","-0.79","2003","80659","2010","1989","1999","2003"],["10/12/2023","-3.64","1930","338065","2036","1927","2003","1930"],["11/12/2023","-0.57","1919","41057","1934","1911","1934","1919"],["12/12/2023","1.46","1947","11505","1960","1944","1960","1947"],["13/12/2023","0.15","1950","86407","1952","1928","1947","1950"],["14/12/2023","0.87","1967","81509","2034","1954","1950","1967"],["17/12/2023","1.02","1987","20586","2009","1977","1967","1987"],["18/12/2023","0.05","1988","36594","2030","1979","1982","1988"],["19/12/2023","-0.05","1987","58580","1996","1986","1988","1987"],["20/12/2023","-0.15","1984","413485","2020","1970","1987","1984"],["21/12/2023","0.05","1985","102580","1999","1960","1984","1985"],["24/12/2023","-0.1","1983","53970","2011","1983","1985","1983"],["25/12/2023","-0.1","1981","9412","1982","1981","1983","1981"],["26/12/2023","-1.21","1957","119897","1960","1932","1981","1957"],["27/12/2023","0.05","1958","242020","1983","1955","1957","1958"],["28/12/2023","-0.15","1955","37351","1977","1939","1958","1955"],["31/12/2023","2.3","2000","449709","2014","1949","1955","2000"],["01/01/2024","1.8","2036","283505","2060","2000","2000","2036"],["02/01/2024","1.92","2075","155215","2152","2056","2036","2075"],["03/01/2024","0.24","2080","16824","2086","2070","2075","2080"],["04/01/2024","0.24","2085","106298","2139","2085","2080","2085"],["07/01/2024","-0.82","2068","93067","2085","2046","2085","2068"],["08/01/2024","-1.31","2041","102871","2069","2021","2068","2041"],["09/01/2024","-2.01","2000","516275","2027","2000","2041","2000"],["10/01/2024","1.5","2030","192849","2050","1985","2000","2030"],["11/01/2024","1.48","2060","25605","2075","2030","2030","2060"],["14/01/2024","0.49","2070","152093","2084","2069","2060","2070"],["15/01/2024","0.72","2085","40591","2085","2071","2070","2085"],["16/01/2024","-1.77","2048","69850","2085","2018","2085","2048"],["17/01/2024","-2.34","2000","171577","2039","2000","2048","2000"],["18/01/2024","0.15","2003","110693","2035","2000","2000","2003"],["21/01/2024","3.3","2069","158252","2079","2026","2003","2069"],["22/01/2024","-2.71","2013","59199","2069","2004","2069","2013"],["23/01/2024","1.49","2043","69629","2045","1973","2013","2043"],["24/01/2024","1.32","2070","141155","2082","1999","2043","2070"],["25/01/2024","0.43","2079","25071","2099","2042","2070","2079"],["28/01/2024","-0.34","2072","32473","2078","2060","2079","2072"],["29/01/2024","-0.82","2055","83707","2085","2040","2085","2055"],["30/01/2024","1.22","2080","117123","2099","2055","2099","2080"],["31/01/2024","0.14","2083","97109","2097","2061","2080","2083"],["01/02/2024","0.34","2090","454084","2090","2036","2083","2090"],["04/02/2024","-0.96","2070","47285","2087","2045","2090","2070"],["05/02/2024","0","2070","12006","2073","2060","2070","2070"],["06/02/2024","-1.59","2037","575315","2068","2021","2070","2037"],["07/02/2024","1.52","2068","75909","2075","2052","2037","2068"],["08/02/2024","-1.35","2040","578588","2068","2032","2068","2040"],["11/02/2024","-1.32","2013","112981","2065","2001","2040","2013"],["12/02/2024","-0.7","1999","152045","2056","1970","2013","1999"],["13/02/2024","0.15","2002","48534","2018","1990","1990","2002"],["14/02/2024","-0.15","1999","107147","2016","1996","2002","1999"],["15/02/2024","0.15","2002","193446","2016","1981","1999","2002"],["18/02/2024","3.7","2076","198489","2079","2035","2046","2076"],["19/02/2024","0.19","2080","293437","2093","2013","2076","2080"],["20/02/2024","2.21","2126","421982","2150","2094","2080","2126"],["21/02/2024","-0.94","2106","69930","2110","2100","2126","2106"],["22/02/2024","2.04","2149","56073","2150","2140","2106","2149"],["25/02/2024","4.23","2240","398550","2262","2155","2149","2240"],["26/02/2024","0.4","2249","261502","2262","2220","2240","2249"],["28/02/2024","-3.78","2164","500408","2240","2140","2249","2164"],["29/02/2024","0.74","2180","302759","2187","2128","2164","2180"],["03/03/2024","-2.75","2120","320908","2180","2100","2180","2120"],["04/03/2024","-0.19","2116","120824","2164","2100","2164","2116"],["05/03/2024","-0.38","2108","229465","2136","2097","2116","2108"],["06/03/2024","0.66","2122","2016","2155","2121","2155","2122"],["07/03/2024","0.8","2139","822","2163","2163","2163","2139"],["10/03/2024","-0.51","2128","170008","2135","2065","2139","2128"],["11/03/2024","-0.56","2116","33257","2153","2079","2128","2116"],["12/03/2024","1.32","2144","11301","2177","2098","2116","2144"],["13/03/2024","1.54","2177","265882","2244","2104","2144","2177"],["14/03/2024","0.6","2190","115673","2226","2170","2177","2190"],["17/03/2024","6.53","2333","2632214","2349","2242","2298","2333"],["18/03/2024","-0.13","2330","496285","2339","2275","2333","2330"],["19/03/2024","3.43","2410","1195381","2430","2301","2330","2410"],["20/03/2024","0.54","2423","331286","2451","2390","2410","2423"],["21/03/2024","2.27","2478","483867","2498","2432","2423","2478"],["25/03/2024","-1.17","2449","197690","2472","2446","2466","2449"],["26/03/2024","1.63","2430","276523","2501","2379","2391","2430"],["27/03/2024","-0.04","2429","129784","2435","2400","2430","2429"],["28/03/2024","1.28","2460","214824","2525","2449","2429","2460"],["31/03/2024","1.67","2501","75090","2529","2487","2460","2501"],["01/04/2024","4.96","2625","638560","2698","2499","2501","2625"],["02/04/2024","-2.93","2548","316381","2640","2547","2625","2548"],["03/04/2024","-2.63","2481","189656","2548","2450","2548","2481"],["04/04/2024","-1.45","2445","71997","2533","2420","2481","2445"],["07/04/2024","2.17","2498","276877","2601","2490","2445","2498"],["08/04/2024","-0.36","2489","115416","2524","2438","2498","2489"],["09/04/2024","-1.21","2459","91261","2498","2426","2489","2459"],["10/04/2024","-0.33","2451","80014","2483","2400","2459","2451"],["11/04/2024","-1.55","2413","18678","2490","2401","2451","2413"],["14/04/2024","0.33","2421","33641","2438","2400","2400","2421"],["15/04/2024","-0.99","2397","179481","2473","2370","2421","2397"],["16/04/2024","-0.5","2385","53889","2390","2375","2397","2385"],["17/04/2024","2.1","2435","849265","2435","2396","2385","2435"],["18/04/2024","1.77","2478","29409","2480","2435","2435","2478"],["21/04/2024","-1.61","2438","171308","2495","2397","2478","2438"],["24/04/2024","0.41","2448","78411","2494","2447","2438","2448"],["25/04/2024","-0.12","2445","70687","2448","2343","2448","2445"],["30/04/2024","1.72","2487","204983","2495","2420","2488","2487"],["01/05/2024","-0.04","2486","28486","2488","2473","2487","2486"],["02/05/2024","-2.13","2433","123934","2495","2390","2486","2433"],["05/05/2024","1.89","2479","23449","2488","2433","2433","2479"],["06/05/2024","0.44","2490","142426","2491","2484","2479","2490"],["07/05/2024","3.86","2586","63010","2600","2490","2490","2586"],["08/05/2024","-0.85","2564","47046","2590","2523","2586","2564"],["09/05/2024","-1.37","2529","226013","2621","2514","2564","2529"],["12/05/2024","2.57","2594","131350","2641","2543","2543","2594"],["15/05/2024","0.54","2608","105029","2631","2588","2630","2608"],["16/05/2024","0.46","2620","389490","2660","2544","2595","2620"],["19/05/2024","-1.11","2591","57969","2608","2570","2620","2591"],["20/05/2024","1.97","2642","78744","2649","2572","2591","2642"],["21/05/2024","-1.32","2607","35592","2642","2571","2642","2607"],["22/05/2024","0.15","2611","367638","2659","2569","2607","2611"],["23/05/2024","0.5","2624","145743","2638","2591","2611","2624"],["26/05/2024","0.65","2641","362373","2699","2591","2624","2641"],["27/05/2024","6.59","2815","1909287","2955","2802","2955","2815"],["28/05/2024","0.43","2827","641387","2839","2804","2815","2827"],["29/05/2024","-0.46","2814","312701","2839","2777","2827","2814"],["30/05/2024","-0.57","2798","285085","2799","2755","2814","2798"],["02/06/2024","-0.29","2790","126612","2841","2781","2798","2790"],["03/06/2024","-0.36","2780","218282","2790","2751","2790","2780"],["04/06/2024","-0.86","2756","199144","2800","2713","2800","2756"],["05/06/2024","-0.62","2739","591689","2756","2664","2756","2739"],["06/06/2024","-1.97","2685","215078","2720","2649","2720","2685"],["09/06/2024","1.71","2731","88823","2845","2679","2688","2731"],["10/06/2024","-0.29","2723","146578","2770","2676","2731","2723"],["13/06/2024","0.48","2736","147874","2757","2722","2723","2736"],["16/06/2024","-1.24","2702","346151","2790","2630","2736","2702"],["17/06/2024","-1.3","2667","254129","2688","2636","2688","2667"],["18/06/2024","-1.72","2621","124169","2714","2542","2654","2621"],["19/06/2024","-0.31","2613","177958","2634","2562","2608","2613"],["20/06/2024","-0.88","2590","93911","2650","2567","2613","2590"],["23/06/2024","0.23","2596","78439","2625","2556","2590","2596"],["24/06/2024","0.73","2615","70258","2643","2586","2596","2615"],["25/06/2024","0.5","2628","150911","2680","2600","2615","2628"],["26/06/2024","2.09","2683","231076","2700","2600","2628","2683"],["27/06/2024","-1.19","2651","144854","2688","2638","2683","2651"],["01/07/2024","-1.07","2679","43595","2699","2650","2708","2679"],["02/07/2024","-2.54","2611","70069","2668","2550","2679","2611"],["03/07/2024","-0.31","2603","54407","2629","2590","2611","2603"],["04/07/2024","2.15","2659","223796","2681","2599","2603","2659"],["07/07/2024","1.09","2688","189769","2699","2673","2659","2688"],["08/07/2024","0.11","2691","61806","2700","2680","2688","2691"],["09/07/2024","-0.11","2688","31580","2698","2678","2691","2688"],["10/07/2024","-1.49","2648","337035","2692","2648","2688","2648"],["11/07/2024","1.25","2681","26271","2690","2661","2648","2681"],["14/07/2024","-1.72","2635","252442","2656","2630","2681","2635"],["15/07/2024","0","2635","21184","2670","2597","2635","2635"],["16/07/2024","-1.37","2599","23677","2672","2550","2635","2599"],["17/07/2024","-1.19","2568","252900","2658","2550","2599","2568"],["18/07/2024","-1.21","2537","203315","2625","2515","2568","2537"],["21/07/2024","1.66","2579","52638","2699","2571","2537","2579"],["22/07/2024","1.59","2620","108436","2675","2559","2579","2620"],["23/07/2024","1.56","2661","209205","2692","2640","2620","2661"],["24/07/2024","1.09","2690","22546","2692","2676","2661","2690"],["25/07/2024","3.27","2778","352703","2799","2690","2690","2778"],["28/07/2024","1.19","2811","215096","2830","2765","2778","2811"],["29/07/2024","-0.5","2797","405080","2820","2776","2811","2797"],["30/07/2024","1.72","2845","254699","2864","2800","2797","2845"],["31/07/2024","1.58","2890","469165","2899","2856","2845","2890"],["01/08/2024","-0.17","2885","347928","2914","2830","2890","2885"],["04/08/2024","-0.17","2880","22262","2885","2876","2885","2880"],["05/08/2024","-1.08","2849","172647","2877","2755","2880","2849"],["06/08/2024","-0.14","2845","79525","2911","2844","2849","2845"],["07/08/2024","0.25","2852","213338","2907","2801","2848","2852"],["08/08/2024","3.12","2941","136272","2957","2844","2852","2941"],["11/08/2024","0.78","2964","213189","2994","2866","2941","2964"],["12/08/2024","-0.91","2937","2704645","3064","2921","3051","2937"],["14/08/2024","0.41","2949","262657","3058","2938","2937","2949"],["15/08/2024","-0.03","2948","279580","2950","2873","2949","2948"],["18/08/2024","-0.44","2935","93803","2950","2915","2948","2935"],["19/08/2024","-1.47","2892","193191","2935","2881","2935","2892"],["20/08/2024","-1.52","2848","146406","2891","2807","2892","2848"],["21/08/2024","-1.58","2803","86415","2871","2790","2848","2803"],["22/08/2024","0.11","2806","303571","2850","2800","2803","2806"],["25/08/2024","0.53","2821","217705","2850","2777","2806","2821"],["26/08/2024","0.53","2836","205350","2850","2824","2821","2836"],["27/08/2024","4.58","2966","170918","2998","2836","2836","2966"],["28/08/2024","2.76","3048","326688","3050","3000","3000","3048"],["29/08/2024","-0.82","3023","145909","3050","3019","3048","3023"],["01/09/2024","-0.43","3010","14239","3020","2995","3023","3010"],["02/09/2024","-0.23","3003","188586","3012","2989","3010","3003"],["03/09/2024","-1.2","2967","111228","3000","2947","3003","2967"],["04/09/2024","-0.64","2948","7105","2996","2934","2967","2948"],["05/09/2024","0.2","2954","98228","2994","2875","2948","2954"],["10/09/2024","-0.03","2942","4795","2959","2926","2943","2942"],["11/09/2024","-0.68","2922","368504","2998","2870","2942","2922"],["12/09/2024","-0.31","2913","160336","2947","2869","2919","2913"],["15/09/2024","-0.82","2889","263440","2932","2864","2913","2889"],["16/09/2024","-0.93","2862","92123","2919","2859","2886","2862"],["17/09/2024","-2.17","2800","52894","2803","2781","2862","2800"],["18/09/2024","-0.64","2782","86958","2800","2760","2780","2782"],["19/09/2024","0.97","2809","6377","2828","2779","2785","2809"],["22/09/2024","2.71","2885","147800","2900","2799","2806","2885"],["23/09/2024","0.14","2889","73836","2919","2877","2885","2889"],["24/09/2024","2.56","2963","123160","2997","2879","2889","2963"],["25/09/2024","0.71","2984","22948","2997","2960","2963","2984"],["26/09/2024","0.3","2993","107250","2999","2981","2981","2993"],["29/09/2024","0.1","2996","12642","3000","2990","2993","2996"],["30/09/2024","0.03","2997","173427","2998","2900","2996","2997"],["01/10/2024","0","2997","31230","2998","2997","2997","2997"],["06/10/2024","-0.1","2994","8504","2996","2994","2997","2994"],["07/10/2024","-0.8","2970","32106","2970","2970","2994","2970"],["08/10/2024","-0.47","2956","64507","2970","2893","2970","2956"],["09/10/2024","-0.1","2953","44712","2996","2950","2956","2953"],["10/10/2024","-1.76","2901","7745","2954","2884","2953","2901"],["13/10/2024","-0.38","2890","61471","2951","2872","2901","2890"],["14/10/2024","0.28","2898","31092","2901","2887","2890","2898"],["15/10/2024","0.93","2925","69169","2964","2897","2898","2925"],["20/10/2024","1.64","2973","105108","2978","2925","2925","2973"],["21/10/2024","0.87","2999","4528","2999","2999","2973","2999"],["22/10/2024","0","2999","7947","2999","2999","2999","2999"],["27/10/2024","0","2999","5338","2999","2999","2999","2999"],["28/10/2024","-2.87","2913","617859","2996","2900","2999","2913"],["29/10/2024","0.31","2922","119817","2949","2905","2913","2922"],["30/10/2024","2.57","2997","274832","2997","2987","2987","2997"],["31/10/2024","0","2997","68336","2998","2997","2997","2997"],["03/11/2024","-2.24","2930","545792","2997","2913","2997","2930"],["04/11/2024","-0.41","2918","42749","2936","2867","2930","2918"],["05/11/2024","0.41","2930","24053","2955","2909","2918","2930"],["06/11/2024","0","2930","246481","2949","2868","2930","2930"],["07/11/2024","1.02","2960","314272","2999","2862","2930","2960"],["10/11/2024","1.55","3006","1497902","3050","2960","2960","3006"],["11/11/2024","-0.43","2993","212831","3050","2975","3006","2993"],["12/11/2024","1.7","3044","209776","3045","2994","2993","3044"],["13/11/2024","0.2","3050","331474","3050","3000","3044","3050"],["14/11/2024","-0.03","3049","419139","3050","3007","3050","3049"],["17/11/2024","-0.1","3046","223154","3048","3042","3049","3046"],["18/11/2024","-0.03","3045","537290","3049","2970","3049","3045"],["19/11/2024","0","3045","406726","3050","3020","3045","3045"],["20/11/2024","0.1","3048","155124","3050","3026","3045","3048"],["21/11/2024","-0.1","3045","557127","3050","2951","3048","3045"],["24/11/2024","4.53","3183","2307237","3255","3050","3050","3183"],["25/11/2024","0.22","3190","677499","3191","3140","3183","3190"],["26/11/2024","1.63","3242","420695","3244","3150","3190","3242"],["27/11/2024","0.4","3255","318997","3298","3200","3242","3255"],["28/11/2024","-0.89","3226","446664","3246","3100","3240","3226"],["01/12/2024","0.62","3246","429678","3252","3200","3210","3246"],["02/12/2024","-0.15","3241","276113","3250","3200","3249","3241"],["03/12/2024","-0.09","3238","142692","3247","3160","3160","3238"],["04/12/2024","-0.03","3237","67296","3244","3220","3238","3237"],["05/12/2024","-0.43","3223","276280","3239","3220","3239","3223"],["08/12/2024","0.47","3238","175440","3240","3180","3240","3238"],["09/12/2024","0.06","3240","394799","3240","3189","3238","3240"],["10/12/2024","-0.19","3234","233550","3248","3208","3225","3234"],["11/12/2024","-0.15","3229","162883","3298","3199","3234","3229"],["12/12/2024","-0.09","3226","88139","3235","3194","3229","3226"],["15/12/2024","0.43","3240","241058","3300","3239","3261","3240"],["16/12/2024","-4.48","3095","1440625","3160","3049","3150","3095"],["17/12/2024","1.94","3155","745044","3199","3080","3095","3155"],["18/12/2024","0.92","3184","545490","3241","3155","3155","3184"],["19/12/2024","1.85","3243","140935","3250","3181","3187","3243"],["22/12/2024","-1.6","3191","434980","3249","3109","3249","3191"],["23/12/2024","0.03","3192","115829","3220","3175","3191","3192"],["24/12/2024","-0.03","3191","72188","3219","3185","3195","3191"],["25/12/2024","-1.07","3157","284484","3220","3111","3191","3157"],["26/12/2024","1.74","3212","1776652","3220","3167","3157","3212"],["29/12/2024","-0.06","3210","525301","3217","3200","3212","3210"],["30/12/2024","0.16","3215","912411","3220","3200","3210","3215"],["31/12/2024","1.34","3258","929530","3279","3220","3215","3258"],["01/01/2025","2.06","3325","438452","3331","3288","3258","3325"],["02/01/2025","0.54","3343","468962","3353","3312","3325","3343"],["05/01/2025","1.68","3399","300110","3400","3336","3343","3399"],["06/01/2025","-0.47","3383","162501","3396","3342","3396","3383"],["07/01/2025","1.45","3432","336597","3453","3387","3383","3432"],["08/01/2025","-0.9","3401","420859","3432","3300","3432","3401"],["09/01/2025","1.29","3445","886757","3459","3300","3428","3445"],["12/01/2025","0.09","3448","180656","3470","3434","3445","3448"],["13/01/2025","0.64","3470","777838","3493","3435","3448","3470"],["14/01/2025","4.93","3641","1395910","3697","3470","3470","3641"],["15/01/2025","3.27","3760","639864","3816","3652","3641","3760"],["16/01/2025","0.08","3763","216062","3847","3717","3760","3763"],["19/01/2025","2.58","3860","511205","3875","3770","3763","3860"],["20/01/2025","-1.71","3794","1346182","3844","3500","3750","3794"],["21/01/2025","0","3794","206442","3859","3768","3794","3794"],["22/01/2025","-0.34","3781","214851","3800","3700","3800","3781"],["23/01/2025","-0.66","3756","694454","3788","3600","3712","3756"],["26/01/2025","-2.64","3657","494129","3720","3600","3756","3657"],["27/01/2025","-0.14","3652","157413","3657","3607","3657","3652"],["28/01/2025","-0.85","3621","224008","3739","3600","3652","3621"],["29/01/2025","0.08","3624","67516","3692","3611","3621","3624"],["30/01/2025","1.93","3694","459839","3697","3624","3624","3694"],["02/02/2025","0.3","3705","334042","3735","3668","3700","3705"],["03/02/2025","-0.16","3699","2856183","3760","3682","3705","3699"],["04/02/2025","-0.24","3690","603354","3710","3540","3699","3690"],["05/02/2025","0.03","3691","2515961","3725","3643","3686","3691"],["06/02/2025","0.11","3695","184232","3718","3648","3691","3695"],["09/02/2025","-0.78","3666","67447","3675","3664","3675","3666"],["10/02/2025","0.19","3673","270558","3675","3601","3666","3673"],["11/02/2025","-1.44","3620","77759","3669","3599","3669","3620"],["12/02/2025","-1.49","3566","38194","3616","3531","3620","3566"],["13/02/2025","-0.39","3552","187614","3583","3536","3562","3552"],["16/02/2025","1.41","3602","2629","3626","3582","3552","3602"],["17/02/2025","1.75","3665","179480","3684","3602","3602","3665"],["18/02/2025","0.79","3694","224062","3695","3674","3665","3694"],["19/02/2025","1.06","3733","260436","3898","3690","3694","3733"],["20/02/2025","0.59","3755","230235","3840","3750","3733","3755"],["23/02/2025","-1.25","3708","127724","3751","3687","3755","3708"],["24/02/2025","-1.29","3660","20607","3727","3625","3708","3660"],["25/02/2025","-0.71","3634","134935","3724","3618","3656","3634"],["26/02/2025","0.83","3664","356990","3805","3634","3805","3664"],["27/02/2025","1.66","3725","320558","3847","3643","3664","3725"],["02/03/2025","-0.59","3703","86755","3726","3700","3725","3703"],["03/03/2025","2.38","3791","146851","4018","3737","3703","3791"],["04/03/2025","-10.37","3398","3769003","3800","3190","3791","3398"],["05/03/2025","-0.32","3387","504161","3499","3378","3499","3387"],["06/03/2025","-4.02","3251","435920","3387","3223","3387","3251"],["09/03/2025","-0.03","3250","180554","3475","3248","3254","3250"],["10/03/2025","-4.65","3099","296224","3340","3026","3250","3099"],["11/03/2025","-2.36","3026","471485","3248","3006","3099","3026"],["12/03/2025","0.79","3050","315712","3135","2985","3026","3050"],["13/03/2025","-0.98","3020","191647","3148","3005","3040","3020"],["17/03/2025","-0.1","3009","128571","3039","3003","3012","3009"],["18/03/2025","0.5","3024","113366","3100","3006","3009","3024"],["19/03/2025","-0.13","3020","124579","3066","3002","3024","3020"],["20/03/2025","2.52","3096","78853","3178","3000","3020","3096"],["23/03/2025","-25.06","2320","3688047","2580","2263","2455","2320"],["24/03/2025","-5.04","2203","1744380","2350","2136","2300","2203"],["25/03/2025","5.31","2320","2099752","2356","2139","2220","2320"],["26/03/2025","-0.86","2300","1165446","2370","2290","2320","2300"],["30/03/2025","-2.14","2200","168242","2259","2170","2248","2200"],["31/03/2025","-2.59","2143","769906","2198","2045","2200","2143"],["01/04/2025","-1.01","2063","606365","2120","2014","2084","2063"],["02/04/2025","2.18","2108","187856","2158","2030","2063","2108"],["03/04/2025","-1.23","2082","2363760","2179","1850","2000","2082"],["06/04/2025","-0.1","2080","762820","2162","1980","2063","2080"],["07/04/2025","-3.46","2008","911387","2098","1961","2080","2008"],["08/04/2025","3.04","2069","252156","2080","2033","2008","2069"],["09/04/2025","-1.26","2043","39103","2069","2020","2069","2043"],["10/04/2025","2.35","2091","820450","2174","2062","2150","2091"],["14/04/2025","2.2","2137","194010","2161","2077","2091","2137"],["15/04/2025","0","2137","51796","2167","2101","2137","2137"],["16/04/2025","-1.08","2114","8013","2137","2079","2137","2114"],["17/04/2025","0","2114","23847","2150","2052","2114","2114"],["20/04/2025","-0.9","2095","269705","2200","2076","2114","2095"],["21/04/2025","0.24","2100","74946","2130","2074","2095","2100"],["22/04/2025","0.81","2117","381534","2182","2099","2100","2117"],["23/04/2025","0.61","2130","622699","2222","2117","2188","2130"],["24/04/2025","-0.75","2114","101903","2150","2110","2130","2114"],["27/04/2025","1.84","2153","199956","2160","2111","2114","2153"],["28/04/2025","0.51","2164","64850","2180","2129","2153","2164"],["29/04/2025","-2.96","2100","179922","2167","2080","2164","2100"],["04/05/2025","-0.48","2090","210054","2103","2071","2095","2090"],["05/05/2025","-0.14","2087","41149","2108","2070","2090","2087"],["06/05/2025","-0.96","2067","100615","2116","2060","2087","2067"],["07/05/2025","1.45","2097","320039","2125","2091","2067","2097"],["08/05/2025","4.58","2193","2365007","2259","2102","2097","2193"],["11/05/2025","0.32","2200","337937","2221","2150","2193","2200"],["12/05/2025","4.64","2302","3270416","2344","2217","2265","2302"],["13/05/2025","1.26","2331","2254511","2389","2282","2324","2331"],["14/05/2025","0.73","2348","4748084","2424","2322","2330","2348"],["15/05/2025","-1.02","2324","4183879","2377","2304","2348","2324"],["18/05/2025","0.09","2326","599114","2389","2315","2389","2326"],["19/05/2025","-5.12","2207","1780011","2348","2196","2326","2207"],["20/05/2025","-3.22","2136","10136626","2235","2030","2207","2136"],["21/05/2025","1.83","2175","4341355","2300","1965","1965","2175"],["22/05/2025","-3.82","2092","2875073","2175","2084","2175","2092"],["25/05/2025","-0.24","2087","87582","2095","2073","2092","2087"],["26/05/2025","5.32","2198","748875","2208","2088","2087","2198"],["27/05/2025","3.23","2269","590618","2315","2183","2198","2269"],["28/05/2025","2.16","2318","525742","2330","2263","2269","2318"],["29/05/2025","2.46","2375","1576932","2410","2337","2318","2375"],["03/06/2025","-1.26","2345","459876","2375","2314","2375","2345"],["04/06/2025","-1.92","2300","3128855","2374","2294","2374","2300"],["05/06/2025","-0.39","2291","211000","2304","2250","2300","2291"],["08/06/2025","-0.04","2290","171454","2370","2280","2291","2290"],["09/06/2025","-1.62","2253","353755","2300","2246","2290","2253"],["10/06/2025","-0.71","2237","395608","2256","2236","2253","2237"],["11/06/2025","3.71","2320","943687","2370","2218","2237","2320"],["12/06/2025","-4.05","2226","336196","2265","2204","2204","2226"],["15/06/2025","-1.08","2202","206193","2259","2185","2202","2202"],["16/06/2025","1.68","2239","115887","2374","2203","2374","2239"],["17/06/2025","-2.1","2192","316442","2284","2183","2239","2192"],["18/06/2025","0","2192","461715","2279","2150","2192","2192"],["19/06/2025","-0.27","2186","359141","2203","2140","2140","2186"],["22/06/2025","0.09","2188","698296","2301","2186","2186","2188"],["23/06/2025","-0.82","2170","58620","2188","2150","2188","2170"],["24/06/2025","-0.05","2169","331509","2272","2151","2272","2169"],["25/06/2025","-0.92","2149","83395","2185","2140","2169","2149"],["26/06/2025","0.56","2161","508156","2199","2100","2149","2161"],["29/06/2025","3.66","2240","1873283","2260","2198","2161","2240"],["30/06/2025","2.41","2294","1293130","2311","2236","2240","2294"],["01/07/2025","1.13","2320","1235506","2354","2261","2294","2320"],["02/07/2025","-0.47","2309","1780390","2349","2290","2320","2309"],["03/07/2025","-1.73","2269","805348","2330","2249","2309","2269"],["06/07/2025","-1.67","2231","426218","2345","2211","2345","2231"],["07/07/2025","-2.02","2186","396497","2267","2164","2265","2186"],["08/07/2025","-1.78","2147","418386","2220","2103","2220","2147"],["09/07/2025","-1.12","2123","113479","2157","2111","2147","2123"],["10/07/2025","-0.99","2102","262620","2145","2100","2145","2102"],["13/07/2025","0","2102","170548","2122","2075","2080","2102"],["14/07/2025","-2.47","2050","437625","2102","2045","2102","2050"],["15/07/2025","-1.71","2015","621901","2063","2005","2050","2015"],["16/07/2025","-0.05","2014","587730","2054","2001","2015","2014"],["17/07/2025","-0.1","2012","162621","2020","2000","2014","2012"],["20/07/2025","-1.24","1987","50663","2012","1982","2012","1987"],["21/07/2025","-0.05","1986","220864","2015","1974","1987","1986"],["22/07/2025","0.81","2002","162975","2016","1984","1986","2002"],["23/07/2025","2","2042","594588","2128","2024","2029","2042"],["24/07/2025","2.11","2085","232018","2100","2035","2042","2085"],["27/07/2025","-1.34","2057","34423","2110","2049","2110","2057"],["28/07/2025","0.29","2063","547057","2100","2050","2057","2063"],["29/07/2025","-3.3","1995","738401","2110","1965","2110","1995"],["30/07/2025","-0.5","1985","375722","2063","1963","1995","1985"],["31/07/2025","1.46","2014","97089","2070","1980","1980","2014"],["04/08/2025","-0.94","1995","285664","2040","1950","2014","1995"],["05/08/2025","-3.36","1928","281819","2069","1923","2069","1928"],["06/08/2025","-1.3","1903","169527","1911","1892","1928","1903"],["07/08/2025","1.94","1940","475672","1940","1867","1903","1940"],["10/08/2025","-1.29","1915","310311","1961","1915","1940","1915"],["11/08/2025","-0.57","1904","118950","1915","1882","1915","1904"],["12/08/2025","-1.52","1875","451800","1910","1853","1904","1875"],["13/08/2025","1.39","1901","58115","1907","1862","1862","1901"],["14/08/2025","13.36","2155","2147414","2198","2050","2050","2155"],["17/08/2025","-1.53","2122","264875","2214","2101","2155","2122"],["18/08/2025","4.81","2224","658785","2231","2107","2122","2224"],["19/08/2025","0.09","2226","2530945","2270","2152","2152","2226"],["20/08/2025","3.68","2308","622944","2334","2224","2226","2308"],["21/08/2025","1.08","2333","40651","2339","2308","2308","2333"],["24/08/2025","-0.43","2323","259686","2333","2270","2333","2323"],["25/08/2025","-1.03","2299","392149","2333","2288","2323","2299"],["26/08/2025","-1.26","2270","260795","2316","2266","2299","2270"],["27/08/2025","1.94","2314","135883","2333","2311","2333","2314"],["28/08/2025","0.78","2332","171979","2338","2309","2314","2332"],["31/08/2025","0.6","2346","144409","2387","2233","2332","2346"],["01/09/2025","-1.19","2318","136638","2363","2276","2346","2318"],["02/09/2025","-2.93","2250","174155","2300","2232","2318","2250"],["03/09/2025","2.84","2314","147525","2318","2230","2250","2314"],["04/09/2025","-0.13","2311","377995","2336","2254","2317","2311"],["07/09/2025","1.82","2353","133814","2355","2275","2311","2353"],["08/09/2025","1.02","2377","88074","2387","2350","2386","2377"],["09/09/2025","-1.43","2343","64155","2400","2323","2377","2343"],["10/09/2025","0.3","2350","308830","2399","2320","2343","2350"],["11/09/2025","0.21","2355","377272","2388","2348","2350","2355"],["14/09/2025","-0.47","2344","51246","2397","2321","2355","2344"],["15/09/2025","0.34","2352","338229","2356","2301","2344","2352"],["16/09/2025","-1.06","2327","111880","2389","2268","2352","2327"],["17/09/2025","-2.23","2275","157205","2281","2252","2327","2275"],["18/09/2025","1.49","2309","15356","2319","2294","2275","2309"],["21/09/2025","-1.95","2264","141044","2324","2254","2309","2264"],["25/09/2025","-2.87","2199","956996","2220","2185","2264","2199"],["28/09/2025","0.68","2214","165474","2300","2151","2199","2214"],["29/09/2025","-0.99","2192","253364","2262","2184","2214","2192"],["30/09/2025","2.46","2246","665836","2255","2180","2192","2246"],["05/10/2025","0.04","2247","146411","2323","2218","2323","2247"],["08/10/2025","-0.71","2231","10463","2245","2227","2247","2231"],["09/10/2025","0.81","2249","387097","2255","2228","2228","2249"],["12/10/2025","-2.36","2196","257290","2230","2185","2249","2196"],["15/10/2025","-1.18","2170","358535","2245","2160","2196","2170"],["16/10/2025","-0.09","2168","173573","2182","2150","2170","2168"],["19/10/2025","-1.06","2145","46901","2217","2130","2168","2145"],["20/10/2025","-0.14","2142","189879","2159","2127","2145","2142"],["21/10/2025","-2.19","2095","309067","2127","2050","2126","2095"],["22/10/2025","1.05","2117","162852","2130","2070","2095","2117"],["23/10/2025","0.28","2123","327981","2160","2096","2117","2123"],["26/10/2025","1.27","2150","291971","2151","2137","2123","2150"],["27/10/2025","2.14","2196","100178","2238","2177","2150","2196"],["28/10/2025","-0.46","2186","48103","2193","2170","2190","2186"],["29/10/2025","2.7","2245","108467","2248","2121","2186","2245"],["30/10/2025","1.11","2270","377833","2278","2197","2276","2270"],["02/11/2025","1.37","2301","288420","2337","2279","2279","2301"],["03/11/2025","0.52","2313","283948","2349","2262","2262","2313"],["04/11/2025","-1.95","2268","116363","2300","2239","2313","2268"],["05/11/2025","-0.22","2263","27523","2268","2233","2268","2263"],["06/11/2025","-0.97","2241","465106","2286","2230","2263","2241"],["09/11/2025","0.04","2242","424623","2286","2225","2241","2242"],["10/11/2025","-0.13","2239","92137","2265","2224","2224","2239"],["11/11/2025","2.19","2288","63115","2300","2242","2239","2288"],["12/11/2025","-0.31","2281","4562","2288","2254","2288","2281"],["13/11/2025","0.31","2288","662875","2401","2261","2281","2288"],["16/11/2025","0.61","2302","16345","2320","2288","2288","2302"],["17/11/2025","0.17","2306","14160","2318","2271","2302","2306"],["18/11/2025","-0.39","2297","7397","2300","2280","2306","2297"],["19/11/2025","-1.35","2266","30494","2324","2234","2324","2266"],["20/11/2025","-1.02","2243","88262","2301","2220","2266","2243"],["23/11/2025","-35.35","1450","3343899","1700","1410","1569","1450"],["24/11/2025","4.97","1522","809304","1535","1350","1440","1522"],["25/11/2025","-4.86","1448","278627","1580","1401","1522","1448"],["26/11/2025","-1.73","1423","449123","1476","1407","1476","1423"],["27/11/2025","-2.04","1394","143331","1425","1360","1423","1394"],["30/11/2025","0.43","1400","396167","1490","1357","1394","1400"],["01/12/2025","-1","1386","52790","1415","1380","1415","1386"],["02/12/2025","0.79","1397","254898","1424","1390","1386","1397"],["03/12/2025","-0.14","1395","238482","1424","1385","1397","1395"],["04/12/2025","1.29","1413","324053","1469","1400","1395","1413"],["07/12/2025","-0.21","1410","80119","1480","1407","1413","1410"],["08/12/2025","-0.21","1407","719361","1444","1390","1410","1407"],["09/12/2025","0.71","1417","761545","1444","1397","1407","1417"],["10/12/2025","0.49","1424","481193","1439","1422","1417","1424"],["11/12/2025","-0.21","1421","183094","1450","1418","1424","1421"],["14/12/2025","2.18","1452","72461","1456","1421","1421","1452"],["15/12/2025","1.86","1479","301709","1492","1455","1492","1479"],["16/12/2025","3.18","1526","191167","1544","1476","1479","1526"],["17/12/2025","2.29","1561","143405","1563","1521","1526","1561"],["18/12/2025","1.35","1582","45319","1596","1567","1561","1582"],["21/12/2025","-1.39","1560","157033","1600","1533","1582","1560"],["22/12/2025","-3.91","1499","539640","1522","1450","1495","1499"],["23/12/2025","0.13","1501","191798","1554","1477","1499","1501"],["24/12/2025","-0.4","1495","309724","1520","1452","1520","1495"],["25/12/2025","0.27","1499","36269","1555","1469","1495","1499"],["28/12/2025","-0.13","1497","82318","1498","1452","1499","1497"],["29/12/2025","-2.07","1466","107686","1530","1455","1497","1466"],["30/12/2025","0.07","1467","168109","1506","1428","1466","1467"],["31/12/2025","-1.09","1451","118864","1480","1427","1475","1451"],["01/01/2026","0.07","1452","17399","1493","1451","1451","1452"],["05/01/2026","1.93","1480","321367","1499","1428","1470","1480"],["06/01/2026","0.14","1482","141536","1500","1440","1500","1482"],["07/01/2026","-1.89","1454","484167","1482","1452","1482","1454"],["08/01/2026","-0.28","1450","38161","1505","1450","1505","1450"],["12/01/2026","0.74","1504","60769","1505","1492","1493","1504"],["13/01/2026","-1.46","1482","363216","1504","1451","1504","1482"],["14/01/2026","-1.42","1461","39991","1505","1450","1482","1461"],["15/01/2026","-0.89","1448","28779","1499","1410","1461","1448"],["19/01/2026","-1.95","1410","154779","1438","1398","1438","1410"],["20/01/2026","-0.14","1408","81036","1433","1387","1410","1408"],["21/01/2026","0.78","1419","77280","1453","1389","1408","1419"],["22/01/2026","-0.14","1417","742705","1453","1390","1419","1417"],["26/01/2026","3.53","1468","5635","1495","1415","1418","1468"],["27/01/2026","2.18","1500","15750","1500","1500","1468","1500"],["28/01/2026","-3.4","1449","13058","1500","1433","1500","1449"],["29/01/2026","1.04","1464","8446","1500","1434","1449","1464"],["02/02/2026","-0.27","1490","25830","1515","1423","1494","1490"],["03/02/2026","1.68","1515","38123","1544","1510","1490","1515"],["04/02/2026","-2.71","1474","21519","1500","1446","1515","1474"],["05/02/2026","-3.32","1425","162718","1514","1425","1474","1425"],["09/02/2026","-3.19","1427","3219955","1436","1420","1474","1427"],["10/02/2026","-0.49","1420","319289","1450","1416","1427","1420"],["11/02/2026","-1.2","1403","61811","1420","1400","1420","1403"],["12/02/2026","-0.29","1399","114379","1434","1350","1403","1399"],["16/02/2026","0","1460","803","1460","1460","1460","1460"],["17/02/2026","-3.08","1415","71893","1460","1415","1460","1415"],["18/02/2026","-0.21","1412","40804","1450","1381","1415","1412"],["19/02/2026","-1.13","1396","10109","1427","1381","1412","1396"],["23/02/2026","0.94","1394","6972","1431","1351","1381","1394"],["24/02/2026","-1.36","1375","19964","1398","1336","1394","1375"],["25/02/2026","5.31","1448","12485","1460","1390","1375","1448"],["26/02/2026","-2.07","1418","122690","1425","1346","1448","1418"],["02/03/2026","0.07","1441","41539","1470","1396","1440","1441"],["04/03/2026","-1.46","1420","20493","1435","1365","1441","1420"],["05/03/2026","-8.24","1303","244221","1400","1281","1420","1303"],["09/03/2026","-4.27","1299","25547","1334","1291","1357","1299"],["10/03/2026","2.39","1330","28799","1359","1299","1299","1330"],["11/03/2026","0.3","1334","46001","1349","1303","1330","1334"],["12/03/2026","3.22","1377","1501","1398","1335","1334","1377"],["16/03/2026","0","1403","9821","1403","1403","1403","1403"],["17/03/2026","-0.36","1398","133","1333","1333","1403","1398"],["18/03/2026","-3.22","1353","24175","1395","1336","1398","1353"],["19/03/2026","-0.74","1343","11442","1389","1329","1353","1343"],["23/03/2026","0.51","1393","9502","1409","1380","1409","1393"],["24/03/2026","-0.14","1391","8582","1394","1355","1393","1391"],["25/03/2026","0.65","1400","3066","1400","1400","1391","1400"],["26/03/2026","0","1400","2604","1400","1400","1400","1400"],["30/03/2026","-2.43","1366","64329","1389","1340","1400","1366"],["31/03/2026","1.9","1392","5513","1399","1369","1366","1392"],["06/04/2026","0","1391","292","1391","1391","1391","1391"],["09/04/2026","0","1391","209","1391","1391","1391","1391"],["13/04/2026","-0.58","1383","11344","1389","1335","1391","1383"],["14/04/2026","-3.25","1338","38753","1365","1318","1383","1338"],["15/04/2026","2.39","1370","16152","1380","1370","1380","1370"],["16/04/2026","-3.5","1322","53033","1370","1319","1370","1322"],["20/04/2026","-0.07","1359","9801","1384","1317","1360","1359"],["23/04/2026","-0.07","1358","68194","1373","1358","1359","1358"],["27/04/2026","-1.35","1314","360007","1351","1313","1351","1314"],["28/04/2026","1.98","1340","29822","1347","1323","1347","1340"],["29/04/2026","0.07","1341","78020","1344","1280","1340","1341"],["30/04/2026","-4.25","1284","27610","1341","1280","1341","1284"],["04/05/2026","-2.95","1250","113287","1300","1240","1288","1250"],["05/05/2026","0.32","1254","34968","1280","1238","1250","1254"],["06/05/2026","0.08","1255","90493","1315","1221","1254","1255"],["07/05/2026","-0.8","1245","130460","1283","1211","1255","1245"],["11/05/2026","-0.94","1264","109877","1290","1246","1276","1264"],["12/05/2026","-0.24","1261","513589","1280","1246","1264","1261"],["13/05/2026","1.35","1278","44954","1280","1261","1261","1278"],["14/05/2026","0.08","1279","19880","1280","1277","1278","1279"],["18/05/2026","-1.41","1261","50231","1276","1247","1279","1261"],["19/05/2026","-0.24","1258","12496","1277","1235","1261","1258"],["20/05/2026","1.43","1276","12245","1278","1275","1258","1276"],["25/05/2026","0.08","1277","123178","1312","1233","1276","1277"],["26/05/2026","-0.08","1276","42265","1278","1267","1277","1276"],["27/05/2026","0","1276","740","1276","1276","1276","1276"],["28/05/2026","0","1276","345","1276","1276","1276","1276"],["01/06/2026","-9.54","1176","356754","1261","1170","1261","1176"],["02/06/2026","-1.02","1164","449710","1193","1131","1176","1164"],["03/06/2026","-3.44","1124","44365","1137","1100","1164","1124"],["04/06/2026","-0.36","1120","1528802","1144","1055","1124","1120"],["08/06/2026","-2.53","1115","63610","1156","1105","1144","1115"],["09/06/2026","-1.61","1097","162155","1140","1083","1115","1097"],["10/06/2026","-3.74","1056","508904","1086","999.9","1097","1056"],["11/06/2026","1.33","1070","14034","1103","1052","1056","1070"],["15/06/2026","-2.66","1061","164944","1143","1050","1090","1061"],["16/06/2026","3.68","1100","20042","1100","1100","1061","1100"],["17/06/2026","0","1100","393578","1139","1094","1100","1100"],["18/06/2026","0","1100","398709","1125","1100","1100","1100"],["22/06/2026","0.91","1109","271102","1150","1077","1099","1109"],["23/06/2026","4.06","1154","2887229","1169","1108","1109","1154"],["24/06/2026","3.99","1200","784754","1201","1154","1154","1200"],["25/06/2026","1.83","1222","575700","1259","1200","1200","1222"],["29/06/2026","-0.08","1274","38682","1275","1263","1275","1274"],["30/06/2026","3.69","1321","292004","1340","1290","1274","1321"],["01/07/2026","2.8","1358","6899","1358","1358","1321","1358"],["02/07/2026","2.87","1397","21416","1397","1397","1358","1397"],["06/07/2026","-4.52","1330","82569","1451","1314","1393","1330"],["07/07/2026","0","1330","6770","1330","1330","1330","1330"],["08/07/2026","0","1330","106","1330","1330","1330","1330"],["09/07/2026","-2.11","1302","294453","1325","1265","1330","1302"],["13/07/2026","2.24","1371","7730","1388","1300","1341","1371"],["14/07/2026","-2.33","1339","17680","1355","1325","1371","1339"],["15/07/2026","-2.91","1300","172251","1370","1300","1339","1300"],["16/07/2026","0","1300","428211","1348","1300","1300","1300"],["20/07/2026","4.08","1352","157172","1375","1284","1299","1352"],["21/07/2026","0","1352","320392","1368","1325","1352","1352"],["22/07/2026","3.25","1396","31250","1400","1345","1352","1396"],["27/07/2026","2.72","1434","22821","1450","1410","1396","1434"],["28/07/2026","0.49","1441","14204","1447","1380","1434","1441"],["29/07/2026","-0.28","1437","16321","1440","1400","1441","1437"],["30/07/2026","0.7","1447","8423","1448","1444","1437","1447"],["03/08/2026","2.7","1486","3299","1488","1420","1447","1486"],["04/08/2026","-1.95","1457","4896","1458","1450","1486","1457"],["05/08/2026","0.14","1459","18871","1479","1350","1457","1459"],["06/08/2026","-3.08","1414","57283","1479","1400","1459","1414"],["10/08/2026","-0.21","1411","8959","1412","1390","1414","1411"],["11/08/2026","0.64","1420","4375","1431","1380","1411","1420"],["12/08/2026","3.8","1474","4777","1479","1435","1420","1474"],["13/08/2026","-2.92","1431","26166","1474","1425","1474","1431"],["17/08/2026","-2.5","1403","42668","1443","1350","1439","1403"],["18/08/2026","0","1403","236625","1490","1380","1403","1403"],["19/08/2026","-0.5","1396","570449","1435","1355","1403","1396"],["20/08/2026","-0.43","1390","5143","1396","1350","1396","1390"],["24/08/2026","0.29","1398","640570","1401","1338","1394","1398"],["25/08/2026","0.64","1407","2945065","1417","1335","1398","1407"],["26/08/2026","-19.69","1130","587243","1407","1120","1407","1130"],["27/08/2026","1.06","1142","1542209","1220","1052","1130","1142"],["31/08/2026","1.52","1206","41156","1225","1165","1188","1206"],["01/09/2026","1.66","1226","14911","1260","1206","1206","1226"]]
×
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
תפרון
מספר נייר
1082585
סימול
תפרן
ISIN
IL0010825854
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
