נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","0","131.5252","0","170","170","170","170"],["21/07/2016","-0.59","130.7515","84211","169","169","170","169"],["24/07/2016","0","130.7515","56615","169","169","169","169"],["25/07/2016","0","130.7515","25350","169","169","169","169"],["26/07/2016","1.18","132.2989","41498","174.1","169","174.1","171"],["27/07/2016","0","132.2989","85500","171","171","171","171"],["28/07/2016","1.64","134.4652","59033","174.5","173.5","174.5","173.8"],["31/07/2016","0.52","135.1614","28303","174.7","174.7","173.8","174.7"],["01/08/2016","0","135.1614","0","174.7","174.7","174.7","174.7"],["02/08/2016","0","135.1614","0","174.7","174.7","174.7","174.7"],["03/08/2016","-6.12","126.883","22281","171.1","161","161","164"],["04/08/2016","0.61","127.6567","18150","165","165","165","165"],["07/08/2016","5.94","135.2388","6992","174.8","174.8","165","174.8"],["08/08/2016","0.06","135.3162","24484","174.9","174.9","174.8","174.9"],["09/08/2016","0","135.3162","0","174.9","174.9","174.9","174.9"],["10/08/2016","0","135.3162","0","174.9","174.9","174.9","174.9"],["11/08/2016","2.34","138.4882","8955","179","179","174.9","179"],["15/08/2016","0","138.4882","2","170.1","170.1","170.1","179"],["16/08/2016","0.45","139.1071","27984","179.8","179.8","179.8","179.8"],["17/08/2016","-4.34","133.0725","1533","170.3","170.3","179.8","172"],["18/08/2016","0","133.0725","0","172","172","172","172"],["21/08/2016","0","133.0725","0","172","172","172","172"],["22/08/2016","0","133.0725","0","172","172","172","172"],["23/08/2016","0","133.0725","0","172","172","172","172"],["24/08/2016","0","133.0725","0","172","172","172","172"],["25/08/2016","0","133.0725","0","172","172","172","172"],["28/08/2016","0","133.0725","0","172","172","172","172"],["29/08/2016","0","133.0725","0","172","172","172","172"],["30/08/2016","3.49","137.7146","7134","178","178","172","178"],["31/08/2016","0","137.7146","0","178","178","178","178"],["01/09/2016","0","137.7146","0","178","178","178","178"],["04/09/2016","0","137.7146","0","178","178","178","178"],["05/09/2016","0","137.7146","16020","178","178","178","178"],["06/09/2016","0","137.7146","0","178","178","178","178"],["07/09/2016","0","137.7146","5148","178","178","178","178"],["08/09/2016","0","137.7146","0","178","178","178","178"],["11/09/2016","0","137.7146","2499","178","178","178","178"],["12/09/2016","0","137.7146","0","178","178","178","178"],["13/09/2016","0","137.7146","0","178","178","178","178"],["14/09/2016","0","137.7146","0","178","178","178","178"],["15/09/2016","0","137.7146","0","178","178","178","178"],["18/09/2016","0","137.7146","0","178","178","178","178"],["19/09/2016","0","137.7146","0","178","178","178","178"],["20/09/2016","1.01","139.1071","11687","179.8","179.8","179.8","179.8"],["21/09/2016","-0.56","138.3335","708","177","177","177","178.8"],["22/09/2016","0","138.3335","0","178.8","178.8","178.8","178.8"],["25/09/2016","0","138.3335","0","178.8","178.8","178.8","178.8"],["26/09/2016","0","138.3335","0","178.8","178.8","178.8","178.8"],["27/09/2016","0","138.3335","0","178.8","178.8","178.8","178.8"],["28/09/2016","0","138.3335","0","178.8","178.8","178.8","178.8"],["29/09/2016","0","138.3335","0","178.8","178.8","178.8","178.8"],["05/10/2016","-8.28","126.883","11737","164","164","164","164"],["06/10/2016","1.65","128.972","15003","166.7","166.7","164","166.7"],["09/10/2016","-0.42","128.4305","49800","166","166","166.7","166"],["10/10/2016","0","128.4305","2","176","176","166","166"],["13/10/2016","0","128.4305","33200","166","166","166","166"],["18/10/2016","1.81","130.7515","5070","169","169","166","169"],["19/10/2016","0.53","131.4478","5097","169.9","169.9","169","169.9"],["20/10/2016","1.12","132.9178","1998","171.8","171.8","169.9","171.8"],["25/10/2016","0","132.9178","0","171.8","171.8","171.8","171.8"],["26/10/2016","0","132.9178","0","171.8","171.8","171.8","171.8"],["27/10/2016","-1.92","130.3647","11033","168.5","168.5","171.8","168.5"],["30/10/2016","0","130.3647","3370","168.5","168.5","168.5","168.5"],["31/10/2016","0","130.3647","0","168.5","168.5","168.5","168.5"],["01/11/2016","0","130.3647","0","168.5","168.5","168.5","168.5"],["02/11/2016","0","130.3647","1095","168.5","168.5","168.5","168.5"],["03/11/2016","0","130.3647","0","168.5","168.5","168.5","168.5"],["06/11/2016","0","130.3647","0","168.5","168.5","168.5","168.5"],["07/11/2016","0","130.3647","0","168.5","168.5","168.5","168.5"],["08/11/2016","0","130.3647","0","168.5","168.5","168.5","168.5"],["09/11/2016","-2.49","127.1152","29324","164.3","164.3","168.5","164.3"],["10/11/2016","0","127.1152","0","164.3","164.3","164.3","164.3"],["13/11/2016","0","127.1152","0","164.3","164.3","164.3","164.3"],["14/11/2016","0.43","127.6567","9940","165","165","164.3","165"],["15/11/2016","0","127.6567","8250","165","165","165","165"],["16/11/2016","0","127.6567","0","165","165","165","165"],["17/11/2016","0","127.6567","0","165","165","165","165"],["20/11/2016","0","127.6567","0","165","165","165","165"],["21/11/2016","0","127.6567","0","165","165","165","165"],["22/11/2016","0","127.6567","0","165","165","165","165"],["23/11/2016","0","127.6567","0","165","165","165","165"],["24/11/2016","0","127.6567","0","165","165","165","165"],["27/11/2016","0.61","128.4305","3320","166","166","165","166"],["28/11/2016","0","128.4305","956","166","166","166","166"],["29/11/2016","4.22","133.8462","12076","174","173","174","173"],["30/11/2016","0","133.8462","4860","173","173","173","173"],["01/12/2016","0","133.8462","0","173","173","173","173"],["04/12/2016","0","133.8462","4860","173","173","173","173"],["05/12/2016","0","133.8462","0","173","173","173","173"],["06/12/2016","0.58","134.6199","42639","174","174","173","174"],["07/12/2016","0","134.6199","4056","174","174","174","174"],["08/12/2016","0","134.6199","0","174","174","174","174"],["11/12/2016","0.29","135.0068","146","181.9","181.9","181.9","174.5"],["12/12/2016","0","135.0068","0","174.5","174.5","174.5","174.5"],["13/12/2016","0","135.0068","0","174.5","174.5","174.5","174.5"],["14/12/2016","-4.24","129.2815","10026","167.1","167.1","174.5","167.1"],["15/12/2016","-0.66","128.4305","11620","166","166","166","166"],["18/12/2016","0.6","129.2041","3878","167.8","166","167.8","167"],["19/12/2016","-0.72","128.2756","31154","166","165","165","165.8"],["20/12/2016","0","128.2756","2","171","171","171","165.8"],["21/12/2016","1.33","129.9779","16800","168","168","165.8","168"],["22/12/2016","0","129.9779","0","168","168","168","168"],["25/12/2016","-1.13","128.5078","23305","166.1","166.1","166.1","166.1"],["26/12/2016","-3.67","123.7883","31998","160","160","166.1","160"],["27/12/2016","0","123.7883","2","174.8","174.8","174.8","160"],["28/12/2016","0","123.7883","68019","160","160","160","160"],["29/12/2016","0","123.7883","0","160","160","160","160"],["01/01/2017","0","123.7883","22280","160","160","160","160"],["02/01/2017","0","123.7883","0","160","160","160","160"],["03/01/2017","0.19","124.0204","164","163.8","163.8","160","160.3"],["04/01/2017","0","124.0204","0","160.3","160.3","160.3","160.3"],["05/01/2017","2.93","127.6567","50837","165","165","160.3","165"],["08/01/2017","0.06","127.7341","22","172","172","165","165.1"],["09/01/2017","2.79","131.2931","9987","169.7","169.7","165.1","169.7"],["10/01/2017","-0.29","130.9063","109","160","160","160","169.2"],["11/01/2017","-0.71","129.9779","5047","168","168","169.2","168"],["12/01/2017","0","129.9779","7","163","163","168","168"],["15/01/2017","0","129.9779","50000","168","168","168","168"],["16/01/2017","0","129.9779","9999","168","168","168","168"],["17/01/2017","0.48","130.5968","4017","168.8","168.8","168","168.8"],["18/01/2017","-3.2","126.4189","121640","169","163.3","169","163.4"],["19/01/2017","0","126.4189","43190","163.4","163.4","163.4","163.4"],["22/01/2017","0","126.4189","2","161.2","161.2","161.2","163.4"],["23/01/2017","-2.08","123.7883","97536","160","160","163.4","160"],["24/01/2017","0","123.7883","8000","160","160","160","160"],["25/01/2017","0","123.7883","33035","160","160","160","160"],["26/01/2017","0.06","123.8657","55041","160.1","160.1","160.1","160.1"],["29/01/2017","1.25","125.413","6484","162.1","162.1","160.1","162.1"],["30/01/2017","0","125.413","0","162.1","162.1","162.1","162.1"],["31/01/2017","0","125.413","12336","162.1","162.1","162.1","162.1"],["01/02/2017","0","125.413","6486","162.1","162.1","162.1","162.1"],["02/02/2017","0","125.413","18241","162.2","162.1","162.1","162.1"],["05/02/2017","0.62","126.1867","11417","163.1","163.1","163.1","163.1"],["06/02/2017","0.55","126.883","13120","164","164","164","164"],["07/02/2017","0","126.883","0","164","164","164","164"],["08/02/2017","1.04","128.1984","1660","166","166","166","165.7"],["09/02/2017","3.8","133.0725","8505","172","172","172","172"],["12/02/2017","0","133.0725","2","166","166","166","172"],["13/02/2017","0","133.0725","0","172","172","172","172"],["14/02/2017","0","133.0725","0","172","172","172","172"],["15/02/2017","0","133.0725","1658","172","167","172","172"],["16/02/2017","0","133.0725","2","162.1","162.1","162.1","172"],["19/02/2017","1.74","135.3937","4498","175","175","172","175"],["20/02/2017","2.8","139.1846","12593","179.9","179.9","175","179.9"],["21/02/2017","-1.06","137.7146","5639","178","165","165","178"],["22/02/2017","0.51","138.4108","6262","178.9","178.9","178","178.9"],["23/02/2017","3.41","143.1303","49319","185","185","178.9","185"],["26/02/2017","0","143.1303","648","185","185","185","185"],["27/02/2017","0","143.1303","9250","185","185","185","185"],["28/02/2017","0","143.1303","0","185","185","185","185"],["01/03/2017","0","143.1303","0","185","185","185","185"],["02/03/2017","2.65","146.9215","2279","189.9","189.9","185","189.9"],["05/03/2017","2.16","150.0934","2437","194","194","189.9","194"],["06/03/2017","0","150.0934","0","194","194","194","194"],["07/03/2017","0","150.0934","0","194","194","194","194"],["08/03/2017","0.05","150.1708","26","200","200","200","194.1"],["09/03/2017","-0.05","150.0934","5997","194","194","194.1","194"],["13/03/2017","0.52","150.8672","36742","195","195","194","195"],["14/03/2017","0","150.8672","20961","195","195","195","195"],["15/03/2017","0","150.8672","3498","195","195","195","195"],["16/03/2017","-4.1","144.6776","8499","187","187","195","187"],["19/03/2017","0","144.6776","0","187","187","187","187"],["20/03/2017","0","144.6776","6766","187","187","187","187"],["21/03/2017","0","144.6776","0","187","187","187","187"],["22/03/2017","0.53","145.4514","4700","188","188","187","188"],["23/03/2017","1.6","147.7724","2865","191","191","188","191"],["26/03/2017","2.09","150.8672","50203","195","195","195","195"],["27/03/2017","7.54","162.2402","165753","209.9","195","195","209.7"],["28/03/2017","0","162.2402","0","209.7","209.7","209.7","209.7"],["29/03/2017","0.62","163.246","79695","211","211","209.7","211"],["30/03/2017","0","163.246","0","211","211","211","211"],["02/04/2017","0.47","164.0196","15476","212","212","212","212"],["03/04/2017","-0.94","162.4722","3570","210","210","210","210"],["04/04/2017","-0.48","161.6985","6897","209","209","210","209"],["05/04/2017","0","161.6985","0","209","209","209","209"],["06/04/2017","0","161.6992","0","195.7","195.7","195.7","195.7"],["09/04/2017","0","161.6992","0","195.7","195.7","195.7","195.7"],["12/04/2017","3.17","166.822","1062","207.9","207.9","207.9","201.9"],["13/04/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["18/04/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["19/04/2017","0","166.822","2074","201.9","201.9","201.9","201.9"],["20/04/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["23/04/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["24/04/2017","0","166.822","2821","201.9","201.9","201.9","201.9"],["25/04/2017","0.05","166.9046","4501","202","202","202","202"],["26/04/2017","-0.05","166.822","2179","201.9","201.9","202","201.9"],["27/04/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["30/04/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["03/05/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["04/05/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["07/05/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["08/05/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["09/05/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["10/05/2017","0","166.822","0","201.9","201.9","201.9","201.9"],["11/05/2017","1.19","168.8051","1199","206","206","206","204.3"],["14/05/2017","0.83","170.2097","20637","206","206","204.3","206"],["15/05/2017","0","170.2097","0","206","206","206","206"],["16/05/2017","0","170.2097","0","206","206","206","206"],["17/05/2017","0","170.2097","8858","206","206","206","206"],["18/05/2017","0","170.2097","0","206","206","206","206"],["21/05/2017","-2.38","166.161","21550","206","199.1","206","201.1"],["22/05/2017","3.93","172.6886","2489","209","209","201.1","209"],["23/05/2017","0","172.6886","2069","209","209","209","209"],["24/05/2017","0","172.6886","0","209","209","209","209"],["25/05/2017","0","172.6886","0","209","209","209","209"],["28/05/2017","0.57","173.68","9149","211","209.9","209.9","210.2"],["29/05/2017","0.1","173.8453","52","216.5","216.5","210.2","210.4"],["01/06/2017","2.9","178.8854","11808","216.5","216.5","210.4","216.5"],["04/06/2017","-1.94","175.4152","100816","216.5","210.5","216.5","212.3"],["05/06/2017","1.98","178.8854","27123","216.5","216.5","212.3","216.5"],["06/06/2017","1.76","182.0251","1768","221","221","216.5","220.3"],["07/06/2017","3.5","188.3874","23712","228","228","220.3","228"],["08/06/2017","0","188.3874","0","228","228","228","228"],["11/06/2017","0","188.3874","0","228","228","228","228"],["12/06/2017","-1.32","185.9086","12384","225","225","228","225"],["13/06/2017","0","185.9086","0","225","225","225","225"],["14/06/2017","0","185.9086","0","225","225","225","225"],["15/06/2017","1.82","189.2963","36521","229.1","229.1","229.1","229.1"],["18/06/2017","1.27","191.6926","23221","232","232","232","232"],["19/06/2017","2.5","196.4848","71340","237.8","237.8","237.8","237.8"],["20/06/2017","0.04","196.5674","7268","237.9","237.9","237.9","237.9"],["21/06/2017","0","196.5674","3000","237.9","237.9","237.9","237.9"],["22/06/2017","0","196.5674","0","237.9","237.9","237.9","237.9"],["25/06/2017","0","196.5674","0","237.9","237.9","237.9","237.9"],["26/06/2017","0","196.5674","0","237.9","237.9","237.9","237.9"],["27/06/2017","0","196.5674","23790","237.9","237.9","237.9","237.9"],["28/06/2017","0","196.5674","0","237.9","237.9","237.9","237.9"],["29/06/2017","-0.38","195.8238","3000","237","237","237.9","237"],["02/07/2017","0","195.8238","0","237","237","237","237"],["03/07/2017","0","195.8238","0","237","237","237","237"],["04/07/2017","0","195.8238","0","237","237","237","237"],["05/07/2017","-0.84","194.1713","25563","235","235","237","235"],["06/07/2017","0","194.1713","2435","235","235","235","235"],["09/07/2017","-4.09","186.2392","8631","225.4","225.4","235","225.4"],["10/07/2017","-0.18","185.9086","11250","225","225","225.4","225"],["11/07/2017","0","185.9086","3600","225","225","225","225"],["12/07/2017","0","185.9086","0","225","225","225","225"],["13/07/2017","0","185.9086","1865","225","225","225","225"],["16/07/2017","0","185.9086","0","225","225","225","225"],["17/07/2017","0","185.9086","0","225","225","225","225"],["18/07/2017","0","185.9086","0","225","225","225","225"],["19/07/2017","2.18","189.9575","35984","229.9","229.9","225","229.9"],["20/07/2017","0","189.9575","0","229.9","229.9","229.9","229.9"],["23/07/2017","0.57","191.0314","35445","236.8","230","236.8","231.2"],["24/07/2017","-2.68","185.9086","16396","225","225","231.2","225"],["25/07/2017","0","185.9086","0","225","225","225","225"],["26/07/2017","-3.16","180.0421","923","211.3","211.3","225","217.9"],["27/07/2017","-2.71","175.1674","12720","212","212","217.9","212"],["30/07/2017","0.14","175.4152","21","236","236","212","212.3"],["31/07/2017","-5.51","165.7479","20060","200.6","200.6","212.3","200.6"],["02/08/2017","-0.3","165.2521","48604","200","200","200.6","200"],["03/08/2017","8.7","179.6291","4348","217.4","217.4","200","217.4"],["06/08/2017","0","179.6291","0","217.4","217.4","217.4","217.4"],["07/08/2017","0","179.6291","0","217.4","217.4","217.4","217.4"],["08/08/2017","0","179.6291","0","217.4","217.4","217.4","217.4"],["09/08/2017","-3.4","173.5148","15212","210","210","210","210"],["10/08/2017","-4.76","165.2521","49620","200","200","210","200"],["13/08/2017","0","165.2521","0","200","200","200","200"],["14/08/2017","0","165.2521","0","200","200","200","200"],["15/08/2017","0.85","166.6567","25216","206.8","200","200","201.7"],["16/08/2017","-0.84","165.2521","17000","200","200","201.7","200"],["17/08/2017","0","165.2521","0","200","200","200","200"],["20/08/2017","1.8","168.2267","2036","203.6","203.6","203.6","203.6"],["21/08/2017","2.65","172.6886","2090","209","209","203.6","209"],["22/08/2017","0","172.6886","15201","209","207","209","209"],["23/08/2017","0","172.6886","0","209","209","209","209"],["24/08/2017","0","172.6886","3810","209","209","209","209"],["27/08/2017","4.78","180.951","2190","219","219","209","219"],["28/08/2017","0","180.951","0","219","219","219","219"],["29/08/2017","0","180.951","2998","219","219","219","219"],["30/08/2017","0","180.951","0","219","219","219","219"],["31/08/2017","0.27","181.4467","9853","220","219","219","219.6"],["03/09/2017","-0.27","180.951","21900","219","219","219.6","219"],["04/09/2017","7.17","193.9235","4272","234.9","234.5","219","234.7"],["05/09/2017","0.09","194.0886","21128","236","225","234.7","234.9"],["06/09/2017","-4.38","185.5781","14600","229","220","234.9","224.6"],["07/09/2017","0","185.5781","0","224.6","224.6","224.6","224.6"],["10/09/2017","0.93","187.3132","7729","230","224.6","224.6","226.7"],["11/09/2017","0","187.3132","0","226.7","226.7","226.7","226.7"],["12/09/2017","0","187.3132","0","226.7","226.7","226.7","226.7"],["13/09/2017","0","187.3132","0","226.7","226.7","226.7","226.7"],["14/09/2017","0","187.3132","0","226.7","226.7","226.7","226.7"],["17/09/2017","0","187.3132","0","226.7","226.7","226.7","226.7"],["18/09/2017","0","187.3132","4167","226.7","226.7","226.7","226.7"],["19/09/2017","-4.72","178.4722","7500","216","216","226.7","216"],["24/09/2017","0","178.4722","0","216","216","216","216"],["25/09/2017","1.99","182.0251","687","229","229","216","220.3"],["26/09/2017","0","182.0251","0","220.3","220.3","220.3","220.3"],["27/09/2017","0","182.0251","0","220.3","220.3","220.3","220.3"],["28/09/2017","0","182.0251","0","220.3","220.3","220.3","220.3"],["01/10/2017","8.26","197.0631","2647","239.7","233","233","238.5"],["02/10/2017","0.21","197.4762","4008","239","239","238.5","239"],["03/10/2017","0","197.4762","125473","244","239","239","239"],["08/10/2017","1.26","199.955","7471","242","242","239","242"],["09/10/2017","-4.96","190.04","3464","230","230","242","230"],["10/10/2017","0.91","191.7751","504363","232.1","229.7","230","232.1"],["15/10/2017","0.39","192.5188","48492","233","233","232.1","233"],["16/10/2017","3.22","198.7156","3391","241.9","238","238","240.5"],["17/10/2017","-4.37","190.04","72671","230","230","240.5","230"],["18/10/2017","5.91","201.277","9737","243.8","243","230","243.6"],["19/10/2017","0.21","201.6902","12582","245.9","243","243.1","244.1"],["22/10/2017","1.39","204.4995","28204","254.8","245","245","247.5"],["23/10/2017","0.93","206.3998","8079","250","249.5","247.5","249.8"],["24/10/2017","0","206.3998","0","249.8","249.8","249.8","249.8"],["25/10/2017","-6.61","192.7667","11046","234","233","249.8","233.3"],["26/10/2017","0.73","194.1713","7106","235","235","233.3","235"],["29/10/2017","0.21","194.5843","4823","236","235.1","235","235.5"],["30/10/2017","6.24","206.7305","202102","254","240","235.5","250.2"],["31/10/2017","-0.08","206.5652","16053","250.2","250","250.2","250"],["01/11/2017","0","206.5652","25000","250","250","250","250"],["02/11/2017","0","206.5652","12500","250","250","250","250"],["05/11/2017","1.04","208.7135","9552","255","250","250","252.6"],["06/11/2017","1.5","211.8532","47672","260","255","255","256.4"],["07/11/2017","2.96","218.1328","12498","264","264","256.4","264"],["08/11/2017","-1.82","214.1668","10053","267.9","259","259","259.2"],["09/11/2017","0","214.1668","4277","259.2","259.2","259.2","259.2"],["12/11/2017","0","214.1668","0","259.2","259.2","259.2","259.2"],["13/11/2017","0","214.1668","0","259.2","259.2","259.2","259.2"],["14/11/2017","0","214.1668","9997","259.2","259.2","259.2","259.2"],["15/11/2017","0.5","215.2409","6103","262.9","259.2","259.2","260.5"],["16/11/2017","0.88","217.1414","5710","263.9","261.5","260.5","262.8"],["19/11/2017","1.52","220.4463","2134","266.8","266.8","262.8","266.8"],["20/11/2017","0","220.4463","0","266.8","266.8","266.8","266.8"],["21/11/2017","1.91","224.6602","4350","271.9","271.9","266.8","271.9"],["22/11/2017","0.04","224.7429","5997","272","271.9","271.9","272"],["23/11/2017","0","224.7429","16997","272","272","272","272"],["26/11/2017","0","224.7429","0","272","272","272","272"],["27/11/2017","-2.17","219.8679","24174","266.1","266","272","266.1"],["28/11/2017","2.14","224.5776","2174","271.8","271.8","266.1","271.8"],["29/11/2017","0","224.5776","0","271.8","271.8","271.8","271.8"],["30/11/2017","-4.93","213.5058","34964","271.8","255","271.8","258.4"],["03/12/2017","5.03","224.2471","9428","271.8","270.9","258.4","271.4"],["04/12/2017","0.18","224.6602","6574","272","271.8","272","271.9"],["05/12/2017","-4.71","214.0841","5242","271.9","256.3","271.9","259.1"],["06/12/2017","0","214.0841","0","259.1","259.1","259.1","259.1"],["07/12/2017","4.17","223.0077","2078","269.9","269.9","259.1","269.9"],["10/12/2017","0.74","224.6602","7635","271.9","271.9","269.9","271.9"],["11/12/2017","0","224.6602","0","271.9","271.9","271.9","271.9"],["12/12/2017","-4.05","215.5714","7420","263.5","260.3","271.9","260.9"],["13/12/2017","3.49","223.0904","32075","270","269.8","260.9","270"],["14/12/2017","0","223.0904","0","270","270","270","270"],["17/12/2017","0","223.0904","0","270","270","270","270"],["18/12/2017","0","223.0904","0","270","270","270","270"],["19/12/2017","-3.67","214.9104","28900","260.1","260.1","260.1","260.1"],["20/12/2017","1.27","217.6371","34953","269.9","263","263","263.4"],["21/12/2017","0.08","217.8023","36826","271.6","263","263","263.6"],["24/12/2017","-0.23","217.3065","52600","263","263","263.6","263"],["25/12/2017","-4.68","207.1435","35121","258","245","263","250.7"],["26/12/2017","-0.2","206.7305","58261","262.4","250","250.7","250.2"],["27/12/2017","0.48","207.7219","54826","261","250.2","250.2","251.4"],["28/12/2017","3.38","214.7452","2599","259.9","259.9","251.4","259.9"],["31/12/2017","-1.92","210.6138","10294","259.8","248.1","259.9","254.9"],["01/01/2018","4.32","219.7027","6807","265.9","265.9","254.9","265.9"],["02/01/2018","3.42","227.2217","33617","277.8","269.8","265.9","275"],["03/01/2018","-4.22","217.6371","31347","276.6","260.1","275","263.4"],["04/01/2018","-1.03","215.4062","14691","265","260","263.4","260.7"],["07/01/2018","3.57","223.0904","2106","270","270","260.7","270"],["08/01/2018","0","223.0904","0","270","270","270","270"],["09/01/2018","0","223.0904","0","270","270","270","270"],["10/01/2018","-1.04","220.7768","15580","274.9","266","270","267.2"],["11/01/2018","2.92","227.2217","2145","275","275","267.2","275"],["14/01/2018","0","227.2217","2090","275","275","275","275"],["15/01/2018","1.38","230.3615","63838","279","275","275","278.8"],["16/01/2018","-1.11","227.8001","63595","276","275","278.8","275.7"],["17/01/2018","-1.74","223.834","13778","272.1","270","275.7","270.9"],["18/01/2018","1.88","228.0479","6111","276","276","276","276"],["21/01/2018","0","228.0479","0","276","276","276","276"],["22/01/2018","-0.04","227.9653","10994","276","275.9","276","275.9"],["23/01/2018","0","227.9653","0","275.9","275.9","275.9","275.9"],["24/01/2018","0.04","228.0479","29878","276","275.9","275.9","276"],["25/01/2018","0","228.0479","0","276","276","276","276"],["28/01/2018","0","228.0479","0","276","276","276","276"],["29/01/2018","1.05","230.4441","5148","278.9","278.9","276","278.9"],["30/01/2018","0","230.4441","0","278.9","278.9","278.9","278.9"],["31/01/2018","0","230.4441","0","278.9","278.9","278.9","278.9"],["01/02/2018","-0.32","229.7005","2002","278","278","278.9","278"],["04/02/2018","0","229.7005","0","278","278","278","278"],["05/02/2018","0","229.7005","0","278","278","278","278"],["06/02/2018","0","229.7005","0","278","278","278","278"],["07/02/2018","0","229.7005","0","278","278","278","278"],["08/02/2018","0","229.7005","0","278","278","278","278"],["11/02/2018","0","229.7005","0","278","278","278","278"],["12/02/2018","0","229.7005","0","278","278","278","278"],["13/02/2018","0.47","230.7746","6703","279.3","279.3","278","279.3"],["14/02/2018","0","230.7746","0","279.3","279.3","279.3","279.3"],["15/02/2018","-2.26","225.5691","9773","273","273","279.3","273"],["18/02/2018","0.7","227.139","7697","277.1","274","273","274.9"],["19/02/2018","-1.78","223.0904","9998","270","270","274.9","270"],["20/02/2018","-0.74","221.4378","1929","268","254.1","270","268"],["21/02/2018","0.75","223.0904","4201","270","270","268","270"],["22/02/2018","0","223.0904","0","270","270","270","270"],["25/02/2018","0","223.0904","0","270","270","270","270"],["26/02/2018","-1.48","219.7852","18463","266","266","270","266"],["27/02/2018","-0.23","219.2895","14536","266","265","266","265.4"],["28/02/2018","0","219.2895","0","265.4","265.4","265.4","265.4"],["04/03/2018","1.81","223.2556","8133","279.8","267","265.4","270.2"],["05/03/2018","-1.63","219.6201","31201","268","259","270.2","265.8"],["06/03/2018","-2.18","214.8277","3559","260","260","260","260"],["07/03/2018","0","214.8277","6999","260","260","260","260"],["08/03/2018","3.42","222.1814","3390","274.9","260","260","268.9"],["11/03/2018","-3.27","214.9104","2900","260.1","260.1","268.9","260.1"],["12/03/2018","4.77","225.1559","11305","274.9","271.9","260.1","272.5"],["13/03/2018","0","225.1559","0","272.5","272.5","272.5","272.5"],["14/03/2018","0","225.1559","0","272.5","272.5","272.5","272.5"],["15/03/2018","0","225.1559","0","272.5","272.5","272.5","272.5"],["18/03/2018","-2.75","218.959","2650","265","265","265","265"],["19/03/2018","3.77","227.2217","2063","275","275","265","275"],["20/03/2018","-0.04","227.139","11248","275","274.9","275","274.9"],["21/03/2018","-3.56","219.0416","10844","265.1","265","274.9","265.1"],["22/03/2018","0.72","220.6116","4998","267","267","265.1","267"],["25/03/2018","-1.24","217.8849","35378","265","259","265","263.7"],["26/03/2018","0","217.8849","0","263.7","263.7","263.7","263.7"],["27/03/2018","9.25","238.0457","223974","290.7","280","263.7","288.1"],["28/03/2018","-0.24","237.4673","39331","288","286.9","288.1","287.4"],["29/03/2018","0.21","237.9631","9999","288","288","287.4","288"],["01/04/2018","4.1","247.713","101331","300","293","288","299.8"],["02/04/2018","-0.17","247.2998","29223","301","295","299.8","299.3"],["03/04/2018","0.43","248.3739","40483","301","299.8","299.8","300.6"],["04/04/2018","0","248.3734","0","284.8","284.8","284.8","284.8"],["08/04/2018","0","248.3734","0","284.8","284.8","284.8","284.8"],["09/04/2018","-0.18","247.9374","29973","290","264.1","284.8","284.3"],["10/04/2018","4.82","259.8852","7086","298","297.9","284.3","298"],["11/04/2018","0","259.8852","0","298","298","298","298"],["12/04/2018","1.01","262.5015","299667","302","290","298","301"],["15/04/2018","2.69","269.5656","5158","309.7","309","301","309.1"],["16/04/2018","-0.03","269.4783","29048","309.1","309","309.1","309"],["17/04/2018","0.26","270.176","42757","311","307","309","309.8"],["22/04/2018","-0.77","268.0829","43123","310","307","309.8","307.4"],["23/04/2018","1.33","271.6585","38195","314","305","305","311.5"],["24/04/2018","-0.61","270.0015","72321","314","309.4","311.5","309.6"],["25/04/2018","-0.19","269.4783","15113","309","309","309.6","309"],["26/04/2018","1.59","273.7516","28973","318","312.1","318","313.9"],["29/04/2018","-0.16","273.3155","59455","314","310","313.9","313.4"],["30/04/2018","3.48","282.8214","10497","325","314","313.4","324.3"],["01/05/2018","-4.81","269.2166","12463","322.9","304","324.3","308.7"],["02/05/2018","-0.84","266.9492","56108","307","306","308.7","306.1"],["03/05/2018","1.67","271.3969","17806","323","306.3","306.1","311.2"],["06/05/2018","3.57","281.0773","5482","323","315","315","322.3"],["07/05/2018","0.47","282.3854","35517","326","322.3","322.3","323.8"],["08/05/2018","-1.51","278.1121","8290","325.9","315","323.8","318.9"],["09/05/2018","0","278.1121","0","318.9","318.9","318.9","318.9"],["10/05/2018","0.31","278.9841","2220","319.9","319.9","318.9","319.9"],["13/05/2018","1.88","284.2168","24443","325.9","325.9","319.9","325.9"],["14/05/2018","-0.55","282.647","12013","326","324","325.9","324.1"],["15/05/2018","0.59","284.304","14999","326","326","324.1","326"],["16/05/2018","0.34","285.2633","44262","330","325","326","327.1"],["17/05/2018","2.29","291.8041","15648","354.6","330","327.1","334.6"],["21/05/2018","-1.26","288.1413","13248","347.9","313.8","334.6","330.4"],["22/05/2018","0","288.1413","0","330.4","330.4","330.4","330.4"],["23/05/2018","0","288.1413","13546","330.4","330.4","330.4","330.4"],["24/05/2018","0","288.1413","0","330.4","330.4","330.4","330.4"],["27/05/2018","0","288.1413","0","330.4","330.4","330.4","330.4"],["28/05/2018","-5.6","272.0074","90471","320","311","330.4","311.9"],["29/05/2018","5.8","287.7924","129095","330","320","311.9","330"],["30/05/2018","-1.67","282.9958","61333","325","308.1","308.1","324.5"],["31/05/2018","-0.34","282.0365","125579","329.4","315","323","323.4"],["03/06/2018","-0.19","281.5133","142400","329.9","320","323.4","322.8"],["04/06/2018","-1.61","276.9782","19101","328","306","322.8","317.6"],["05/06/2018","-0.82","274.7109","144797","320","315","317.6","315"],["06/06/2018","0","274.7109","138697","318","315","315","315"],["07/06/2018","0","274.7109","0","315","315","315","315"],["10/06/2018","0","274.7109","50715","315","315","315","315"],["11/06/2018","0","274.7109","0","315","315","315","315"],["12/06/2018","0","274.7109","49044","315","314.9","315","315"],["13/06/2018","0","274.7109","0","315","315","315","315"],["14/06/2018","4.86","288.054","98834","331","324.9","315","330.3"],["17/06/2018","0","288.054","0","330.3","330.3","330.3","330.3"],["18/06/2018","-2.63","280.4667","29385","328.9","320","330.3","321.6"],["19/06/2018","-0.81","278.1993","6380","319","319","321.6","319"],["20/06/2018","0","278.1993","0","319","319","319","319"],["21/06/2018","9.44","304.4495","129298","350","329.9","330","349.1"],["24/06/2018","-0.52","302.8797","52411","349.1","344.9","349.1","347.3"],["25/06/2018","-2.1","296.5134","12995","340","340","347.3","340"],["26/06/2018","0","296.5134","0","340","340","340","340"],["27/06/2018","0","296.5134","4998","340","340","340","340"],["28/06/2018","0.62","298.3447","19718","347.7","340","340","342.1"],["01/07/2018","-0.09","298.0831","17891","346.6","340","342.1","341.8"],["02/07/2018","-5.56","281.5133","23720","340","320","341.8","322.8"],["03/07/2018","-0.25","280.8156","40509","325","315","322.8","322"],["04/07/2018","-3.88","269.9144","1538","307.5","307.5","307.5","309.5"],["05/07/2018","0.81","272.0946","5029","312","312","309.5","312"],["08/07/2018","0.32","272.9668","22629","313.1","310","310","313"],["09/07/2018","0","272.9668","0","313","313","313","313"],["10/07/2018","0.61","274.6237","7999","315","314.9","313","314.9"],["11/07/2018","-4.67","261.8039","2501","300.3","300.2","314.9","300.2"],["12/07/2018","-0.07","261.6294","2373","300","300","300.2","300"],["15/07/2018","0","261.6294","0","300","300","300","300"],["16/07/2018","3.87","271.7458","7457","314.9","310","300","311.6"],["17/07/2018","-0.03","271.6585","14841","315","300","311.6","311.5"],["18/07/2018","-1.73","266.9492","32832","310","300.1","311.5","306.1"],["19/07/2018","0.62","268.6062","2482","308","308","306.1","308"],["23/07/2018","0.32","269.4783","10033","309","309","308","309"],["24/07/2018","-0.32","268.6062","5546","308","307.9","309","308"],["25/07/2018","-0.52","267.2108","7769","308","302","308","306.4"],["26/07/2018","0.52","268.6062","4999","308","308","306.4","308"],["29/07/2018","0.32","269.4783","14053","309","309","308","309"],["30/07/2018","0","269.4783","19158","309","309","309","309"],["31/07/2018","2.23","275.4958","4998","315.9","315.9","309","315.9"],["01/08/2018","-4.69","262.5888","68703","302.1","301.1","315.9","301.1"],["02/08/2018","0","262.5888","0","301.1","301.1","301.1","301.1"],["05/08/2018","0","262.5888","0","301.1","301.1","301.1","301.1"],["06/08/2018","0","262.5888","6976","301.1","301.1","301.1","301.1"],["07/08/2018","0.43","263.7226","26084","303","301.1","301.1","302.4"],["08/08/2018","0.2","264.2458","70917","303","303","302.4","303"],["09/08/2018","0","264.2458","26000","303","303","303","303"],["12/08/2018","0","264.2458","0","303","303","303","303"],["13/08/2018","4.46","276.019","32171","325","305","310","316.5"],["14/08/2018","0.47","277.3273","6360","318","318","316.5","318"],["15/08/2018","0","277.3273","0","318","318","318","318"],["16/08/2018","0.41","278.4609","29116","324.9","316.5","318","319.3"],["19/08/2018","0","278.4609","0","319.3","319.3","319.3","319.3"],["20/08/2018","-0.63","276.7167","635","313","313","319.3","317.3"],["21/08/2018","-1.36","272.9668","7190","313","313","317.3","313"],["22/08/2018","0","272.9668","0","313","313","313","313"],["23/08/2018","0","272.9668","0","313","313","313","313"],["26/08/2018","4.35","284.8272","39616","330","317","313","326.6"],["27/08/2018","-0.34","283.868","28900","330","324","324","325.5"],["28/08/2018","0","283.868","0","325.5","325.5","325.5","325.5"],["29/08/2018","-1.69","279.0714","14998","320","320","325.5","320"],["30/08/2018","3.47","288.7516","160136","338.8","328","320","331.1"],["02/09/2018","0.03","288.8389","29315","332.1","330","331.1","331.2"],["03/09/2018","-0.48","287.4435","736","327","327","331.2","329.6"],["04/09/2018","-1.4","283.4319","46092","325","324.9","329.6","325"],["05/09/2018","0","283.4319","0","325","325","325","325"],["06/09/2018","-1.08","280.3795","21310","322.1","320","325","321.5"],["12/09/2018","0","280.3795","11254","321.5","321.4","321.5","321.5"],["13/09/2018","0","280.3795","154056","321.5","321.5","321.5","321.5"],["16/09/2018","0","280.3795","0","321.5","321.5","321.5","321.5"],["17/09/2018","-1.8","275.3214","28481","320","314.6","320","315.7"],["20/09/2018","-1.74","270.5248","59439","315.8","310","315.7","310.2"],["25/09/2018","-0.06","270.3505","187182","311","310","310.2","310"],["26/09/2018","0","270.3505","0","310","310","310","310"],["27/09/2018","0","270.3505","0","310","310","310","310"],["02/10/2018","0","270.3505","0","310","310","310","310"],["03/10/2018","0","270.3505","0","310","310","310","310"],["04/10/2018","0.65","272.0946","38585","312","312","310","312"],["07/10/2018","-0.58","270.5248","106321","312","310","312","310.2"],["08/10/2018","0.58","272.0946","25054","312","311.9","310.2","312"],["09/10/2018","-0.64","270.3505","34526","312","309.9","312","310"],["10/10/2018","0","270.3505","0","310","310","310","310"],["11/10/2018","-0.74","268.3446","16180","310","306","310","307.7"],["14/10/2018","0","268.3446","0","307.7","307.7","307.7","307.7"],["15/10/2018","-0.39","267.298","3678","306.5","306.5","307.7","306.5"],["16/10/2018","0.49","268.6062","3998","308","308","306.5","308"],["17/10/2018","0","268.6062","0","308","308","308","308"],["18/10/2018","1.95","273.8389","4082","314","314","308","314"],["21/10/2018","1.91","279.0714","8000","320","320","314","320"],["22/10/2018","0","279.0714","10000","320","320","320","320"],["23/10/2018","0","279.0714","0","320","320","320","320"],["24/10/2018","-3.44","269.4783","11400","310.1","306","320","309"],["25/10/2018","0","269.4783","0","309","309","309","309"],["28/10/2018","0","269.4783","0","309","309","309","309"],["29/10/2018","3.5","278.897","2079","319.8","319.8","309","319.8"],["31/10/2018","0.25","279.5947","12184","324.8","319.9","319.8","320.6"],["01/11/2018","1.43","283.6063","4032","329.7","320.6","320.6","325.2"],["04/11/2018","0","283.6063","0","325.2","325.2","325.2","325.2"],["05/11/2018","0","283.6063","0","325.2","325.2","325.2","325.2"],["06/11/2018","-0.12","283.2574","6496","324.8","324.8","325.2","324.8"],["07/11/2018","-0.03","283.1702","24071","326","310","322","324.7"],["08/11/2018","0","283.1702","0","324.7","324.7","324.7","324.7"],["11/11/2018","0","283.1702","3","330","330","330","324.7"],["12/11/2018","0","283.1702","0","324.7","324.7","324.7","324.7"],["13/11/2018","0.09","283.4319","6094","325","325","324.7","325"],["14/11/2018","0","283.4319","0","325","325","325","325"],["15/11/2018","-2.03","277.6761","3948","320","306.1","320","318.4"],["18/11/2018","0","277.6761","0","318.4","318.4","318.4","318.4"],["19/11/2018","-0.75","275.5829","7900","316","316","316","316"],["20/11/2018","0","275.5829","0","316","316","316","316"],["21/11/2018","0","275.5829","0","316","316","316","316"],["22/11/2018","-0.32","274.7109","6999","315","315","316","315"],["25/11/2018","0","274.7109","0","315","315","315","315"],["26/11/2018","0","274.7109","0","315","315","315","315"],["27/11/2018","-3.71","264.5074","21125","306","303","315","303.3"],["28/11/2018","4.25","275.7575","23596","324.5","314.8","303.3","316.2"],["29/11/2018","-0.47","274.4493","15105","319.8","310","316.2","314.7"],["02/12/2018","-4.61","261.8039","52553","303","300.2","314.7","300.2"],["03/12/2018","0","261.8039","0","300.2","300.2","300.2","300.2"],["04/12/2018","0.7","263.6353","36245","303.9","300.2","300.2","302.3"],["05/12/2018","4.2","274.7109","2835","315","315","302.3","315"],["06/12/2018","0","274.7109","0","315","315","315","315"],["09/12/2018","1.11","277.7633","9538","318.5","318.4","315","318.5"],["10/12/2018","0","277.7633","0","318.5","318.5","318.5","318.5"],["11/12/2018","-0.38","276.7167","276","310","310","318.5","317.3"],["12/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["13/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["16/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["17/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["18/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["19/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["20/12/2018","0","276.7167","0","317.3","317.3","317.3","317.3"],["23/12/2018","-9.55","250.2921","34771","304.9","280","317.3","287"],["24/12/2018","-0.7","248.548","190390","285","261","283.1","285"],["25/12/2018","-3.65","239.4781","37598","285","266","285","274.6"],["26/12/2018","0.44","240.5246","29477","277","274.7","274.6","275.8"],["27/12/2018","1.31","243.6642","12330","280","278","275.8","279.4"],["30/12/2018","-0.25","243.0537","16977","279","278","279.4","278.7"],["31/12/2018","0.32","243.8387","8063","281","278.7","278.7","279.6"],["01/01/2019","0","243.8387","0","279.6","279.6","279.6","279.6"],["02/01/2019","0","243.8387","0","279.6","279.6","279.6","279.6"],["03/01/2019","0","243.8387","0","279.6","279.6","279.6","279.6"],["06/01/2019","0","243.8387","0","279.6","279.6","279.6","279.6"],["07/01/2019","0.07","244.013","75640","280","279.5","279.6","279.8"],["08/01/2019","-1.07","241.3967","23541","280","273.2","273.2","276.8"],["09/01/2019","-0.65","239.827","942636","275.1","275","276.8","275"],["10/01/2019","-0.11","239.5654","30765","275","272.1","275","274.7"],["13/01/2019","-0.07","239.3909","78786","274.7","273.9","274.7","274.5"],["14/01/2019","0.51","240.6118","45760","277","271","274.5","275.9"],["15/01/2019","0.14","240.9607","189730","280","275","275.9","276.3"],["16/01/2019","0.43","242.0073","81040","280.5","275.2","276.3","277.5"],["17/01/2019","-0.9","239.827","1316031","275.5","270.3","277.5","275"],["20/01/2019","2","244.6235","83712","280.5","280.5","275","280.5"],["21/01/2019","0","244.6235","0","280.5","280.5","280.5","280.5"],["22/01/2019","0.71","246.3678","21321","285","280.5","280.5","282.5"],["23/01/2019","0","246.3678","0","282.5","282.5","282.5","282.5"],["24/01/2019","5.84","260.7573","2153","299","299","282.5","299"],["27/01/2019","0.33","261.6294","11100","300","300","299","300"],["28/01/2019","0","261.6294","0","300","300","300","300"],["29/01/2019","0","261.6294","0","300","300","300","300"],["30/01/2019","0","261.6294","0","300","300","300","300"],["31/01/2019","0","261.6294","0","300","300","300","300"],["03/02/2019","0","261.6294","0","300","300","300","300"],["04/02/2019","-0.6","260.0597","20647","300","296.1","300","298.2"],["05/02/2019","1.41","263.7226","23152","304.9","300","298.2","302.4"],["06/02/2019","0","263.7226","0","302.4","302.4","302.4","302.4"],["07/02/2019","0.5","265.0306","8261","304","302.4","302.4","303.9"],["10/02/2019","0.03","265.1179","18238","304","303.9","303.9","304"],["11/02/2019","0","265.1179","0","304","304","304","304"],["12/02/2019","-1.32","261.6294","22876","300.1","300","304","300"],["13/02/2019","0.67","263.3736","2114","302","302","300","302"],["14/02/2019","0","263.3736","0","302","302","302","302"],["17/02/2019","0","263.3736","0","302","302","302","302"],["18/02/2019","0.66","265.1179","7937","304","304","302","304"],["19/02/2019","0","265.1179","5997","304","303.9","304","304"],["20/02/2019","1.05","267.9086","10323","308.9","304","304","307.2"],["21/02/2019","1.2","271.1353","14412","311","310.9","307.2","310.9"],["24/02/2019","0","271.1353","0","310.9","310.9","310.9","310.9"],["25/02/2019","0.64","272.8795","2096","312.9","312.9","310.9","312.9"],["26/02/2019","-0.61","271.2225","10002","311","311","312.9","311"],["27/02/2019","0","271.2225","0","311","311","311","311"],["28/02/2019","0","271.2225","0","311","311","311","311"],["03/03/2019","0","271.2225","0","311","311","311","311"],["04/03/2019","0.03","271.3097","11110","311.2","311.1","311","311.1"],["05/03/2019","-0.35","270.3505","7905","310","310","311.1","310"],["06/03/2019","0.55","271.833","14517","315","306","306","311.7"],["07/03/2019","0","271.833","0","311.7","311.7","311.7","311.7"],["10/03/2019","-0.22","271.2225","5738","311","311","311.7","311"],["11/03/2019","0","271.2225","0","311","311","311","311"],["12/03/2019","0.03","271.3097","33771","312","311","312","311.1"],["13/03/2019","-0.35","270.3505","34100","310","310","311.1","310"],["14/03/2019","0","270.3505","0","310","310","310","310"],["17/03/2019","1.32","273.926","6282","314.1","314.1","310","314.1"],["18/03/2019","2.45","280.6412","1086","329","329","314.1","321.8"],["19/03/2019","2.36","287.2691","10001","329.4","329.4","321.8","329.4"],["20/03/2019","-0.43","286.0482","38036","335","325.2","329.4","328"],["24/03/2019","0","286.0482","0","328","328","328","328"],["25/03/2019","-1.4","282.0365","18397","326","320","328","323.4"],["26/03/2019","0","282.0365","0","323.4","323.4","323.4","323.4"],["27/03/2019","2.04","287.7924","2211","330","330","323.4","330"],["28/03/2019","5.76","304.3623","62843","349","330","330","349"],["31/03/2019","-0.43","303.0541","18878","349","346.1","346.1","347.5"],["01/04/2019","-0.23","302.3564","9121","349","346","347.5","346.7"],["02/04/2019","0.12","302.7052","17433","349","345","346.7","347.1"],["03/04/2019","6.6","322.6763","6438","370","370","347.1","370"],["04/04/2019","-2.73","313.8681","19887","360","359","370","359.9"],["07/04/2019","0.03","313.9553","10001","360","360","359.9","360"],["08/04/2019","-0.5","312.3855","43087","369.9","355","360","358.2"],["10/04/2019","-0.06","312.2112","6662","360","353","358.2","358"],["11/04/2019","0.92","315.0891","15985","370","360","358","361.3"],["14/04/2019","-0.83","312.4728","20764","361.3","352.2","361.3","358.3"],["15/04/2019","0.08","312.7344","17069","370","357","357","358.6"],["16/04/2019","-0.38","311.5484","81121","349.8","335.6","349.8","341.1"],["17/04/2019","0.26","312.3705","30821","342.1","341.9","341.1","342"],["18/04/2019","1.75","317.8506","2018","348","348","342","348"],["21/04/2019","-3.59","306.4335","7192","348","321.1","348","335.5"],["22/04/2019","0.06","306.6163","11456","339","333","335.5","335.7"],["23/04/2019","-0.21","305.9769","16632","335","334.9","335.7","335"],["24/04/2019","-4.12","293.3725","1947","335","320.6","335","321.2"],["28/04/2019","7.1","314.1972","39394","344","343.9","321.2","344"],["29/04/2019","1.74","319.6773","6090","350","350","350","350"],["30/04/2019","1.4","324.1528","11216","366.9","348","350","354.9"],["01/05/2019","2.45","332.099","2858","365","360","354.9","363.6"],["02/05/2019","-1.02","328.7197","121718","370","338","360","359.9"],["05/05/2019","0.11","329.085","6651","370","356","359.9","360.3"],["06/05/2019","-0.53","327.3496","14077","379.4","349.7","350","358.4"],["07/05/2019","5.78","346.2563","14251","379.4","379","358.4","379.1"],["12/05/2019","-6.12","325.0661","24911","360","350","379.1","355.9"],["13/05/2019","6.01","344.6122","12189","379","374","355.9","377.3"],["14/05/2019","-5.72","324.8835","20614","377.3","350","377.3","355.7"],["15/05/2019","4.16","338.4013","2723","372.9","363","355.7","370.5"],["16/05/2019","0.38","339.68","12005","371.9","371.9","371.9","371.9"],["19/05/2019","-5.14","322.2347","21381","353.1","351.1","371.9","352.8"],["20/05/2019","2.18","329.2676","4037","369.8","351.1","352.8","360.5"],["21/05/2019","2.39","337.1227","6644","369.1","369.1","360.5","369.1"],["22/05/2019","-4.85","320.7734","6128","351.2","351.2","369.1","351.2"],["23/05/2019","2.51","328.811","2016","360","360","351.2","360"],["26/05/2019","0.03","328.9023","2135","360.1","360.1","360","360.1"],["27/05/2019","2.44","336.9399","120189","374","365","365","368.9"],["28/05/2019","-1.06","333.3778","17371","373.9","355.2","368.9","365"],["29/05/2019","2.9","343.0595","2103","375.6","375.6","365","375.6"],["30/05/2019","0","343.0595","0","375.6","375.6","375.6","375.6"],["02/06/2019","0","343.0595","0","375.6","375.6","375.6","375.6"],["03/06/2019","-3.35","331.551","55324","365","355","375.6","363"],["04/06/2019","-2.7","322.6001","24914","359.9","342.3","363","353.2"],["05/06/2019","-0.91","319.6773","18051","350.1","350","350","350"],["06/06/2019","5.97","338.7667","3932","370.9","370.9","350","370.9"],["10/06/2019","1.62","344.2468","5001","376.9","376.9","370.9","376.9"],["11/06/2019","-3.93","330.729","37786","362.2","362","376.9","362.1"],["12/06/2019","4.72","346.3476","117972","380","377","380","379.2"],["13/06/2019","-3.19","335.2959","17975","379.2","360.1","379.2","367.1"],["16/06/2019","-0.41","333.9259","17768","367.1","365","367.1","365.6"],["17/06/2019","0.93","337.0313","14413","371","367.1","365.6","369"],["18/06/2019","0.46","338.5839","20391","371","368.1","369","370.7"],["19/06/2019","-0.08","338.31","12274","371","369","370.7","370.4"],["20/06/2019","0.16","338.858","94368","371.1","371","370.4","371"],["23/06/2019","-0.27","337.9447","12193","370.1","370","371","370"],["24/06/2019","2.7","347.0782","19000","380","380","370","380"],["25/06/2019","0","347.0782","0","380","380","380","380"],["26/06/2019","2.61","356.1206","2066","389.9","389.9","380","389.9"],["27/06/2019","-4.69","339.406","103310","390","357","380","371.6"],["30/06/2019","0.97","342.6941","49625","380","370","370","375.2"],["01/07/2019","-1.73","336.7573","3060","375.2","365","375.2","368.7"],["02/07/2019","3.55","348.7223","17393","383.8","377","368.7","381.8"],["03/07/2019","2.02","355.7553","2064","389.5","389.5","381.8","389.5"],["04/07/2019","-0.36","354.4765","22509","390","377.8","389.5","388.1"],["07/07/2019","0.49","356.2119","6579","390","390","388.1","390"],["08/07/2019","0","356.2119","0","390","390","390","390"],["09/07/2019","-1.51","350.8231","12068","390","376","390","384.1"],["10/07/2019","1.54","356.2119","7800","390","390","384.1","390"],["11/07/2019","-0.33","355.0245","18129","390","382","390","388.7"],["14/07/2019","-0.72","352.4671","48816","390","385","388.7","385.9"],["15/07/2019","1.92","359.226","18899","405","390","385.9","393.3"],["16/07/2019","0","359.226","0","393.3","393.3","393.3","393.3"],["17/07/2019","0.66","361.6007","67199","405","395","393.3","395.9"],["18/07/2019","-0.91","358.3126","32142","396","390","390","392.3"],["21/07/2019","0","358.3126","0","392.3","392.3","392.3","392.3"],["22/07/2019","-0.08","358.0386","6009","392","392","392.3","392"],["23/07/2019","0.1","358.404","10009","395","392","392","392.4"],["24/07/2019","1.94","365.3456","3416","400","400","400","400"],["25/07/2019","0","365.3456","0","400","400","400","400"],["28/07/2019","-0.18","364.7062","4336","399.8","393","400","399.3"],["29/07/2019","-0.13","364.2494","85","387","387","399.3","398.8"],["30/07/2019","-0.5","362.4228","324","386","386","386","396.8"],["31/07/2019","-1.34","357.5819","10147","392","386.1","396.8","391.5"],["01/08/2019","0.15","358.13","15069","396","386.1","391.5","392.1"],["04/08/2019","0","358.13","0","392.1","392.1","392.1","392.1"],["05/08/2019","2.01","365.3456","10304","400","400","400","400"],["06/08/2019","-0.25","364.4322","11590","399","398.9","400","399"],["07/08/2019","2.03","371.8305","8302","410","399","399","407.1"],["08/08/2019","0.61","374.1138","2122","409.6","409.6","407.1","409.6"],["12/08/2019","0.24","375.0272","14286","416","409.6","409.6","410.6"],["13/08/2019","-0.15","374.4792","12300","410","410","410.6","410"],["14/08/2019","0","374.4792","0","410","410","410","410"],["15/08/2019","-2.66","364.5235","13034","399.1","399","410","399.1"],["18/08/2019","4.99","382.6994","2137","419","419","399.1","419"],["19/08/2019","0.43","384.3435","10718","424","420","419","420.8"],["20/08/2019","0","384.3435","0","420.8","420.8","420.8","420.8"],["21/08/2019","0","384.3435","0","420.8","420.8","420.8","420.8"],["22/08/2019","-1.38","379.046","6018","415","415","420.8","415"],["25/08/2019","-0.75","376.2146","399","399.2","399.2","415","411.9"],["26/08/2019","1.51","381.8774","2187","419","410","410","418.1"],["27/08/2019","-0.02","381.786","2299","418","418","418","418"],["28/08/2019","0.96","385.4396","6182","422","422","418","422"],["29/08/2019","-5.4","364.6148","169596","406.1","364","422","399.2"],["01/09/2019","0","364.6148","0","399.2","399.2","399.2","399.2"],["02/09/2019","-2.73","354.6592","11688","397.8","366","399.2","388.3"],["03/09/2019","-1.08","350.8231","596","375","375","388.3","384.1"],["04/09/2019","-3.41","338.858","17986","374","370","384.1","371"],["05/09/2019","-0.22","338.1273","170","369","349","369","370.2"],["08/09/2019","3.73","350.7317","16080","386.9","379","370.2","384"],["09/09/2019","2.42","359.226","6620","397.9","384.9","384","393.3"],["10/09/2019","-2.03","351.919","16971","393.3","383.3","393.3","385.3"],["11/09/2019","-2.23","344.0642","777","365","365","385.3","376.7"],["12/09/2019","-4.17","329.7244","53667","361.1","361","376.7","361"],["15/09/2019","-1.02","326.3449","14543","360.1","355","361","357.3"],["16/09/2019","-0.31","325.3402","43713","357.3","354","357.3","356.2"],["18/09/2019","0.45","326.8015","27518","365","351.4","351.4","357.8"],["19/09/2019","1.03","330.181","10006","366","358.9","357.8","361.5"],["22/09/2019","0.14","330.6378","13150","362.1","361.5","361.5","362"],["23/09/2019","-1.55","325.5229","43375","358.1","355","362","356.4"],["24/09/2019","-0.39","324.2442","36282","356","354.9","356.4","355"],["25/09/2019","0","324.2442","0","355","355","355","355"],["26/09/2019","0.73","326.6189","10398","360","355","355","357.6"],["02/10/2019","-2.74","317.6679","33715","360","330","357.6","347.8"],["03/10/2019","2.42","325.3402","8100","359.9","355","347.8","356.2"],["06/10/2019","-1.74","319.6773","50056","351","345","356.2","350"],["07/10/2019","1.14","323.3307","12098","359.6","350.1","350","354"],["10/10/2019","-1.05","319.9513","3923","350.3","350.3","354","350.3"],["15/10/2019","0","319.9513","0","350.3","350.3","350.3","350.3"],["16/10/2019","0","319.9513","0","350.3","350.3","350.3","350.3"],["17/10/2019","2.43","327.7149","1799","359.8","359.8","350.3","358.8"],["22/10/2019","0.33","328.811","4680","360","360","358.8","360"],["23/10/2019","-3.17","318.3986","46565","353","342","360","348.6"],["24/10/2019","-0.89","315.5672","6555","378","340.2","348.6","345.5"],["27/10/2019","-0.55","313.8318","78110","376","340","345.5","343.6"],["28/10/2019","-2.21","306.8903","1882","336","336","343.6","336"],["29/10/2019","0.24","307.621","31044","337","336","336","336.8"],["30/10/2019","0","307.621","0","336.8","336.8","336.8","336.8"],["31/10/2019","2.26","314.5625","22903","347","343.5","336.8","344.4"],["03/11/2019","8.25","340.5021","2416","374.9","355","344.4","372.8"],["04/11/2019","-5.85","320.5907","4247","371.5","350.1","372.8","351"],["05/11/2019","6.98","342.9681","2291","375.6","375.5","351","375.5"],["06/11/2019","-2.5","334.3825","7388","378","366","375.5","366.1"],["07/11/2019","3.99","347.7176","12243","383.6","378","366.1","380.7"],["10/11/2019","0","347.7176","0","380.7","380.7","380.7","380.7"],["11/11/2019","-1.5","342.5114","30717","379","372.6","380.7","375"],["12/11/2019","0","342.5114","94","375","375","375","375"],["13/11/2019","-0.75","339.9541","7780","375","370.1","375","372.2"],["14/11/2019","0","339.9541","0","372.2","372.2","372.2","372.2"],["17/11/2019","-0.59","337.9447","9032","370","370","372.2","370"],["18/11/2019","0","337.9447","0","370","370","370","370"],["19/11/2019","0","337.9447","15000","370","370","370","370"],["20/11/2019","-1.03","334.4739","36979","370","366","370","366.2"],["21/11/2019","-0.33","333.3778","99717","365.1","365","366.2","365"],["24/11/2019","1.21","337.3966","8791","379.9","366","366","369.4"],["25/11/2019","-2.25","329.8156","36005","361.2","361","369.4","361.1"],["26/11/2019","3.82","342.4202","8098","375","374.9","361.1","374.9"],["27/11/2019","0","342.4202","10612","374.9","374.8","374.9","374.9"],["28/11/2019","0","342.4202","0","374.9","374.9","374.9","374.9"],["01/12/2019","-2.37","334.2912","3997","366","366","374.9","366"],["02/12/2019","-3.74","321.7781","5689","364","352.1","366","352.3"],["03/12/2019","-3.38","310.909","60919","353","320","352.3","340.4"],["04/12/2019","-0.65","308.8997","57035","359","328","340","338.2"],["05/12/2019","2.16","315.5672","12597","360","334.1","338.2","345.5"],["08/12/2019","-1.3","311.4571","75426","346","341","345.5","341"],["09/12/2019","-1.23","307.621","22959","363.9","334","341","336.8"],["10/12/2019","1.25","311.4571","43881","360","340","336.8","341"],["11/12/2019","0.38","312.6444","29305","363.9","340","363.9","342.3"],["12/12/2019","0.15","313.1011","66537","345","335","342.3","342.8"],["15/12/2019","0.35","314.1972","102988","363.9","343","342.8","344"],["16/12/2019","-0.23","313.4664","262256","363.9","343.1","344","343.2"],["17/12/2019","0.7","315.6586","70593","363.7","343.2","343.2","345.6"],["18/12/2019","0","315.6586","1662","345.6","345.6","345.6","345.6"],["19/12/2019","1.07","319.0381","84792","363.8","348.3","345.6","349.3"],["22/12/2019","-1.66","313.7405","168712","363.8","343.2","349.3","343.5"],["23/12/2019","0.67","315.8412","148770","361","344","343.5","345.8"],["24/12/2019","5","331.6424","1924","363.1","363.1","345.8","363.1"],["25/12/2019","-1.16","327.8064","132478","362.4","352","363.1","358.9"],["26/12/2019","0.03","327.8976","24771","359","359","358.9","359"],["29/12/2019","-1.39","323.3307","18326","355.1","353.2","359","354"],["30/12/2019","0.31","324.3355","19444","356.5","354.2","354.2","355.1"],["31/12/2019","1.32","328.6284","113552","359.8","356.1","355.1","359.8"],["01/01/2020","0.06","328.811","52050","399","359.9","399","360"],["02/01/2020","8.33","356.2119","6552","390","390","390","390"],["05/01/2020","0","356.2119","0","390","390","390","390"],["06/01/2020","-0.77","353.4719","69463","387","387","390","387"],["07/01/2020","0","353.4719","0","387","387","387","387"],["08/01/2020","0","353.4719","0","387","387","387","387"],["09/01/2020","-1.32","348.8136","59087","386","361.1","387","381.9"],["12/01/2020","0.26","349.727","15034","386","377","381.9","382.9"],["13/01/2020","0","349.727","0","382.9","382.9","382.9","382.9"],["14/01/2020","-0.76","347.0782","21514","380","379.9","382.9","380"],["15/01/2020","0","347.0782","15569","380","380","380","380"],["16/01/2020","-0.92","343.8815","12721","382","361.2","380","376.5"],["19/01/2020","0.19","344.5209","20009","383","362.1","383","377.2"],["20/01/2020","0","344.5209","0","377.2","377.2","377.2","377.2"],["21/01/2020","0.56","346.439","35544","380","378","377.2","379.3"],["22/01/2020","1.85","352.8325","6181","386.5","386","379.3","386.3"],["23/01/2020","0.05","353.0151","13430","386.5","386.4","386.3","386.5"],["26/01/2020","0","353.0151","0","386.5","386.5","386.5","386.5"],["27/01/2020","-2.98","342.5114","31306","378","373","386.5","375"],["28/01/2020","2.43","350.8231","55177","387","380","375","384.1"],["29/01/2020","-1.07","347.0782","70391","380","380","384.1","380"],["30/01/2020","-0.16","346.5302","45050","380","379","380","379.4"],["02/02/2020","-9.07","315.1106","225938","358.8","301.1","379.4","345"],["03/02/2020","0.12","315.4759","78135","354","336.1","336.1","345.4"],["04/02/2020","2.2","322.4174","59498","354","352","353","353"],["05/02/2020","0.88","325.2489","19898","369","342.2","353","356.1"],["06/02/2020","-1.71","319.6773","10000","350","350","356.1","350"],["09/02/2020","0","319.6773","63972","350","349.9","350","350"],["10/02/2020","7.14","342.5114","5186","375","375","350","375"],["11/02/2020","-1.71","336.6659","4534","375","360.1","375","368.6"],["12/02/2020","0.03","336.7573","17315","390","366","368.6","368.7"],["13/02/2020","5.23","354.3851","2056","388","388","368.7","388"],["16/02/2020","-2.53","345.4342","7337","388","360.1","388","378.2"],["17/02/2020","0.5","347.1696","10981","385.1","378.2","378.2","380.1"],["18/02/2020","-1.87","340.6847","24284","384.9","370","380.1","373"],["19/02/2020","2.04","347.6263","5442","385.1","373","373","380.6"],["20/02/2020","-0.34","346.439","24919","385","373","380.6","379.3"],["23/02/2020","-1.66","340.6847","5673","373","373","373","373"],["24/02/2020","-3.43","328.9936","1927","373","360.1","373","360.2"],["25/02/2020","0.61","331.0031","47424","378","360.1","360.2","362.4"],["26/02/2020","2.07","337.8533","2959","369.9","369.9","362.4","369.9"],["27/02/2020","0","337.8533","92","369.9","369.9","369.9","369.9"],["01/03/2020","2.54","346.439","2617","385","358.9","358.9","379.3"],["03/03/2020","-2.61","337.3966","48078","370","361","370","369.4"],["04/03/2020","0","337.3966","0","369.4","369.4","369.4","369.4"],["05/03/2020","0","337.3966","0","369.4","369.4","369.4","369.4"],["08/03/2020","0","337.3966","37","369","369","369","369.4"],["09/03/2020","-12.83","294.1032","14672","330","305.1","369.4","322"],["11/03/2020","-3.51","283.7822","7953","320","301","320","310.7"],["12/03/2020","-11.72","250.5357","141858","275.1","235.2","310.7","274.3"],["15/03/2020","-7.62","231.4464","75167","268.1","250","274.3","253.4"],["16/03/2020","0.59","232.8165","135715","260","250","260","254.9"],["17/03/2020","-1.92","228.341","283912","260","250","250","250"],["18/03/2020","-2.2","223.3175","28714","254","240","250","244.5"],["19/03/2020","3.76","231.7204","50913","256","253","244.5","253.7"],["22/03/2020","0","231.7204","0","253.7","253.7","253.7","253.7"],["23/03/2020","-3.23","224.2308","3928","253","241","253.7","245.5"],["24/03/2020","5.17","235.8305","66646","260","245.5","245.5","258.2"],["25/03/2020","-0.04","235.7393","2839","266","250","258.2","258.1"],["26/03/2020","3.1","243.0461","11836","267","265.9","258.1","266.1"],["29/03/2020","0.3","243.7768","1202","267","267","266.1","266.9"],["30/03/2020","7.16","261.222","1544","286","286","266.9","286"],["31/03/2020","5.7","276.1099","10612","303","300","286","302.3"],["01/04/2020","0.3","276.9319","112228","305","295","302.3","303.2"],["02/04/2020","12.1","310.4524","4487","339.9","339.9","303.2","339.9"],["05/04/2020","-5.85","292.2764","12413","320","320","339.9","320"],["06/04/2020","-6.88","272.1824","48439","311","296","296","298"],["07/04/2020","4.09","283.3255","40097","315","306","306","310.2"],["12/04/2020","1.03","286.2482","13036","319","312","310.2","313.4"],["13/04/2020","-0.57","284.6042","9397","312","310","313.4","311.6"],["16/04/2020","3.75","295.2906","14525","325","319.6","311.6","323.3"],["19/04/2020","-7.21","274.0091","30168","300","300","323.3","300"],["20/04/2020","7.93","295.7472","2137","323.8","323.8","300","323.8"],["21/04/2020","0","295.7472","0","323.8","323.8","323.8","323.8"],["22/04/2020","-2.75","287.6183","19390","318.4","305","323.8","314.9"],["23/04/2020","0","287.6183","6298","314.9","314.9","314.9","314.9"],["26/04/2020","0","287.6183","15931","314.9","314.9","314.9","314.9"],["27/04/2020","-0.29","286.7962","3894","314","314","314.9","314"],["30/04/2020","0.22","287.4357","26981","314.9","313","314","314.7"],["03/05/2020","5.18","302.3235","2118","331","331","314.7","331"],["04/05/2020","0","302.3235","0","331","331","331","331"],["05/05/2020","0","302.3235","0","331","331","331","331"],["06/05/2020","0","302.3235","0","331","331","331","331"],["07/05/2020","0.51","303.8761","2585","333","332.6","331","332.7"],["10/05/2020","0.09","304.1501","3896","333","333","333","333"],["11/05/2020","0","304.1501","0","333","333","333","333"],["12/05/2020","0","304.1501","0","333","333","333","333"],["13/05/2020","0","304.1501","0","333","333","333","333"],["14/05/2020","0","304.1501","0","333","333","333","333"],["17/05/2020","0","304.1501","0","333","333","333","333"],["18/05/2020","0","304.1501","999","333","333","333","333"],["19/05/2020","0","304.1501","0","333","333","333","333"],["20/05/2020","0","304.1501","0","333","333","333","333"],["21/05/2020","0","304.1501","0","333","333","333","333"],["24/05/2020","0","304.1501","4129","333","333","333","333"],["25/05/2020","0","304.1501","0","333","333","333","333"],["26/05/2020","0","304.1501","0","333","333","333","333"],["27/05/2020","0","304.1501","0","333","333","333","333"],["31/05/2020","0","304.1501","0","333","333","333","333"],["01/06/2020","0","304.1501","0","333","333","333","333"],["02/06/2020","0","304.1501","0","333","333","333","333"],["03/06/2020","0","304.1501","0","333","333","333","333"],["04/06/2020","-4.2","291.3631","14999","319","319","333","319"],["08/06/2020","0","291.3631","0","319","319","319","319"],["09/06/2020","0","291.3631","0","319","319","319","319"],["10/06/2020","-5.2","276.2012","21860","305","299.9","305","302.4"],["11/06/2020","-5.72","260.4","5644","285.1","285","302.4","285.1"],["14/06/2020","3.02","268.255","27617","319","285","285","293.7"],["15/06/2020","-0.37","267.2502","15656","318.9","285","293.7","292.6"],["16/06/2020","0.14","267.6156","6695","293","293","292.6","293"],["17/06/2020","0","267.6156","15857","293","293","293","293"],["18/06/2020","-2.73","260.3087","39427","293","285","293","285"],["21/06/2020","0.84","262.5008","5911","292.9","285.1","285","287.4"],["22/06/2020","-0.8","260.4","1939","285.1","285","287.4","285.1"],["23/06/2020","-0.04","260.3087","23288","285.1","285","285.1","285"],["24/06/2020","-5.61","245.6948","4848","285","269","285","269"],["25/06/2020","8.88","267.5243","3515","292.9","292.9","269","292.9"],["28/06/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["29/06/2020","0","267.5243","3497","292.9","292.9","292.9","292.9"],["30/06/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["01/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["02/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["05/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["06/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["07/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["08/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["09/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["12/07/2020","0","267.5243","0","292.9","292.9","292.9","292.9"],["13/07/2020","-9.22","242.8635","3619","289.8","265.9","292.9","265.9"],["14/07/2020","10.91","269.3511","173089","350","266","285","294.9"],["15/07/2020","4.41","281.2248","34225","330","300","294.9","307.9"],["16/07/2020","-9.35","254.9199","34028","300","261","300","279.1"],["19/07/2020","5.7","269.4423","2015","295","295","295","295"],["20/07/2020","-2.2","263.5055","4824","295","287","295","288.5"],["21/07/2020","-0.55","262.0441","5227","295","286.9","295","286.9"],["22/07/2020","0.7","263.8708","17104","304","286.9","286.9","288.9"],["23/07/2020","5.19","277.5714","4139","304","303.9","304","303.9"],["26/07/2020","0","277.5714","0","303.9","303.9","303.9","303.9"],["27/07/2020","-7.77","256.0159","30385","289","270","303.9","280.3"],["28/07/2020","3.07","263.8708","44804","299.9","260","289","288.9"],["29/07/2020","3.81","273.9178","2039","299.9","299.9","288.9","299.9"],["02/08/2020","15.31","315.8412","4633","345.8","345.7","299.9","345.8"],["03/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["04/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["05/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["06/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["09/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["10/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["11/08/2020","0","315.8412","0","345.8","345.8","345.8","345.8"],["12/08/2020","-12.17","277.3886","7895","319.9","295.5","345.8","303.7"],["13/08/2020","-2.3","270.9951","7536","303.7","281","303.7","296.7"],["16/08/2020","0","270.9951","0","296.7","296.7","296.7","296.7"],["17/08/2020","0","270.9951","6","296.7","296.7","296.7","296.7"],["18/08/2020","-1.25","267.6156","10218","295.1","290","296.7","293"],["19/08/2020","0.68","269.4423","16229","295.1","295","293","295"],["20/08/2020","-1.39","265.6976","12879","291","290","295","290.9"],["23/08/2020","-0.31","264.8756","5272","290","290","290.9","290"],["24/08/2020","0","264.8756","0","290","290","290","290"],["25/08/2020","0","264.8756","0","290","290","290","290"],["26/08/2020","-2.62","257.934","50338","306.4","281.1","290","282.4"],["27/08/2020","8.68","280.3114","2296","306.9","306.9","282.4","306.9"],["30/08/2020","0.03","280.4027","167424","307","300","306.9","307"],["31/08/2020","1.6","284.8782","61798","312","311.8","307","311.9"],["01/09/2020","-3.62","274.5572","173057","329.9","300","307","300.6"],["02/09/2020","4.86","287.8923","4690","322","310","310","315.2"],["03/09/2020","1.02","290.8151","4518","328.6","310","315.2","318.4"],["06/09/2020","0","290.8143","0","309","309","309","309"],["07/09/2020","0.32","291.7554","7921","310","310","309","310"],["08/09/2020","-1.61","287.0497","39028","305.1","305","310","305"],["09/09/2020","0","287.0497","3999","305","305","305","305"],["10/09/2020","0","287.0497","0","305","305","305","305"],["13/09/2020","0","287.0497","4044","305","305","305","305"],["14/09/2020","0.85","289.4967","12572","308","305","305","307.6"],["15/09/2020","0.16","289.9672","49","328.6","328.6","328.6","308.1"],["16/09/2020","0","289.9672","26928","308.1","308.1","308.1","308.1"],["17/09/2020","-2.3","283.2851","9807","301","301","308.1","301"],["21/09/2020","0","283.2851","13003","303","300.1","301","301"],["22/09/2020","0.23","283.9439","33236","303.1","300.1","301","301.7"],["23/09/2020","0.33","284.8851","5056","303","280.1","301.7","302.7"],["24/09/2020","0","284.8851","0","302.7","302.7","302.7","302.7"],["29/09/2020","4.82","298.6258","4477","319","302.7","302.7","317.3"],["30/09/2020","0","298.6258","0","317.3","317.3","317.3","317.3"],["01/10/2020","0.6","300.4139","596","323.9","323.9","323.9","319.2"],["04/10/2020","0.03","300.5081","48","322","322","322","319.3"],["05/10/2020","2.16","307.002","4566","328.4","323.9","319.3","326.2"],["06/10/2020","-1.01","303.8962","7147","330","320","326.2","322.9"],["07/10/2020","-7.09","282.344","1890","300","300","322.9","300"],["08/10/2020","9.67","309.6372","5363","329.9","327.9","300","329"],["11/10/2020","0.21","310.296","218347","349","312.6","329","329.7"],["12/10/2020","3.06","319.8016","51797","348","336","329.7","339.8"],["13/10/2020","2.71","328.4601","44961","349","348.6","339.8","349"],["14/10/2020","-1.69","322.9074","12191","357","340","349","343.1"],["15/10/2020","-1.84","316.9781","40271","350","336","343.1","336.8"],["18/10/2020","3.21","327.1425","12367","355","336.7","336.8","347.6"],["19/10/2020","0","327.1425","0","347.6","347.6","347.6","347.6"],["20/10/2020","0","327.1425","16421","347.6","347.6","347.6","347.6"],["21/10/2020","0.98","330.3424","2211","351","351","347.6","351"],["22/10/2020","-0.03","330.2483","7997","350.9","350.9","351","350.9"],["25/10/2020","0","330.2483","0","350.9","350.9","350.9","350.9"],["26/10/2020","1.08","333.8247","15182","355","353.3","350.9","354.7"],["27/10/2020","-0.11","333.4482","30069","355","350","354.7","354.3"],["28/10/2020","-2.62","324.6956","2174","345","345","354.3","345"],["29/10/2020","-0.29","323.7544","41275","355","341.6","345","344"],["01/11/2020","4.36","337.8716","2100","359","359","359","359"],["02/11/2020","-4.57","322.4368","73215","359.7","340.2","359.7","342.6"],["03/11/2020","0","322.4368","0","342.6","342.6","342.6","342.6"],["04/11/2020","1.72","327.9896","9057","357.1","342.6","342.6","348.5"],["05/11/2020","-0.06","327.8013","10628","357.1","346","348.5","348.3"],["08/11/2020","-0.78","325.2603","108453","357.4","345","348.3","345.6"],["09/11/2020","3.33","336.0834","2071","357.1","357.1","345.6","357.1"],["10/11/2020","1.06","339.6598","111351","364","357.4","357.1","360.9"],["11/11/2020","1.33","344.1773","2202","365.9","365.6","360.9","365.7"],["12/11/2020","-0.46","342.5773","81301","366","364","365.7","364"],["15/11/2020","0","342.5773","0","364","364","364","364"],["16/11/2020","4.95","359.5179","2254","382","382","382","382"],["17/11/2020","1.34","364.3178","22389","389.9","382","382","387.1"],["18/11/2020","3.1","375.6116","12443","420","387.3","387.1","399.1"],["19/11/2020","1.48","381.1644","8270","405","405","399.1","405"],["22/11/2020","0","381.1644","0","405","405","405","405"],["23/11/2020","0","381.1644","2596","405","405","405","405"],["24/11/2020","0.05","381.3526","102","409.9","409.9","405","405.2"],["25/11/2020","4.71","399.3285","30824","446","400","446","424.3"],["26/11/2020","0.38","400.8343","15649","450","396.1","450","425.9"],["29/11/2020","-0.61","398.3873","40745","439","396","438.8","423.3"],["30/11/2020","-3.83","383.1408","10308","407.1","407.1","423.3","407.1"],["01/12/2020","0","383.1408","5915","407.1","407.1","407.1","407.1"],["02/12/2020","0.22","383.9878","11923","408.1","408","407.1","408"],["03/12/2020","0","383.9878","836","408","408","408","408"],["06/12/2020","0","383.9878","0","408","408","408","408"],["07/12/2020","3.04","395.658","2144","439.9","420","408","420.4"],["08/12/2020","3.71","410.3399","2136","436","436","420.4","436"],["09/12/2020","0","410.3399","0","436","436","436","436"],["10/12/2020","0.02","410.434","16921","437.9","430","436","436.1"],["13/12/2020","0","410.434","0","436.1","436.1","436.1","436.1"],["14/12/2020","0","410.434","0","436.1","436.1","436.1","436.1"],["15/12/2020","0","410.434","0","436.1","436.1","436.1","436.1"],["16/12/2020","0.34","411.8457","24834","439","436.8","436.1","437.6"],["17/12/2020","0.05","412.0339","6129","437.8","437.8","437.6","437.8"],["20/12/2020","0.62","414.575","12185","441.1","437.8","437.8","440.5"],["21/12/2020","-1","410.434","25265","436.1","436","440.5","436.1"],["22/12/2020","0","410.434","0","436.1","436.1","436.1","436.1"],["23/12/2020","0","410.434","0","436.1","436.1","436.1","436.1"],["24/12/2020","1.58","416.9279","41880","444.4","436.2","436.1","443"],["27/12/2020","2.14","425.8688","32294","459","452","443","452.5"],["28/12/2020","9.94","468.2204","32325","498","495","452.5","497.5"],["29/12/2020","-1.63","460.5971","39606","495","484.9","497.5","489.4"],["30/12/2020","0.49","462.8559","16294","492","491","492","491.8"],["31/12/2020","1.48","469.7262","110759","519.9","491.8","491.8","499.1"],["03/01/2021","0.88","473.8672","77409","506","500","500","503.5"],["04/01/2021","1.03","478.7612","63827","510","507","503.5","508.7"],["05/01/2021","2.28","489.6786","71625","529","510","510","520.3"],["06/01/2021","0.13","490.3373","161827","521","520.1","520.1","521"],["07/01/2021","14.97","563.7468","2562275","599","512","521","599"],["10/01/2021","2.7","578.9933","494852","626","575.1","575.1","615.2"],["11/01/2021","4.03","602.3338","421932","640","615.4","615.4","640"],["12/01/2021","5.45","635.1798","417481","680","640","658","674.9"],["13/01/2021","-2.53","619.0861","102295","680","650","675","657.8"],["14/01/2021","0","619.0861","4440","657.8","657.8","657.8","657.8"],["17/01/2021","-3.77","595.7457","49057","641.7","620","657.8","633"],["18/01/2021","-0.21","594.5223","59218","656","620","640","631.7"],["19/01/2021","-0.05","594.2399","14799","634.9","629","631.7","631.4"],["20/01/2021","-1.3","586.5225","7490","631.4","618.1","631.4","623.2"],["21/01/2021","-0.83","581.6286","34121","618.3","618","623.2","618"],["24/01/2021","-7.52","537.8652","83297","600","550","618","571.5"],["25/01/2021","-15.57","454.1032","578252","575","466","575","482.5"],["26/01/2021","0.37","455.7973","45869","488","482","482.6","484.3"],["27/01/2021","-0.95","451.4679","82494","484.2","472.2","484.2","479.7"],["28/01/2021","0.9","455.5149","37430","490","479.7","479.7","484"],["31/01/2021","3.55","471.7027","95838","504.8","475","484","501.2"],["01/02/2021","-2.39","460.4088","42358","501.2","486","501.2","489.2"],["02/02/2021","1.7","468.2204","14854","501.7","489.2","489.2","497.5"],["03/02/2021","-2.43","456.8325","33863","496","469.5","497.5","485.4"],["04/02/2021","-2.58","445.0682","251867","517","472.9","485.4","472.9"],["07/02/2021","5.71","470.4792","30517","500","499.7","472.9","499.9"],["08/02/2021","0.98","475.0908","17942","510","500","499.9","504.8"],["09/02/2021","-4.22","455.0443","53575","500","477","504.8","483.5"],["10/02/2021","4.94","477.5378","79187","517","483","483","507.4"],["11/02/2021","7.11","511.5131","149699","556","517","507.4","543.5"],["14/02/2021","6.02","542.2886","38636","585.6","546.2","546.2","576.2"],["15/02/2021","4.93","569.0172","69703","606","602","576.2","604.6"],["16/02/2021","-6.24","533.5359","83887","606","550","604.6","566.9"],["17/02/2021","2.05","544.4533","42798","604.9","566.7","604.9","578.5"],["18/02/2021","3.98","566.0996","27038","606","578.3","605.6","601.5"],["21/02/2021","0.73","570.2406","4362","605.9","605.9","605.9","605.9"],["22/02/2021","0.17","571.1818","27188","607.7","605.9","605.9","606.9"],["23/02/2021","-0.35","569.2054","11679","606.9","600","606.9","604.8"],["24/02/2021","-2.41","555.4646","17758","604.8","582.3","604.8","590.2"],["25/02/2021","-0.42","553.1118","12330","595","587.1","595","587.7"],["28/02/2021","1.91","563.6527","99562","599.6","562","587.7","598.9"],["01/03/2021","0.9","568.7348","11235","610","600","598.9","604.3"],["02/03/2021","-0.03","568.5466","2567","604.1","604.1","604.1","604.1"],["03/03/2021","-1.94","557.5352","14975","600","568.1","604.1","592.4"],["04/03/2021","-4.96","529.8655","133448","600","562","562","563"],["07/03/2021","3.53","548.5943","37942","609.9","562.1","565.8","582.9"],["08/03/2021","4.27","572.0288","32579","616.2","582.9","582.9","607.8"],["09/03/2021","0","572.0288","3829","607.8","607.8","607.8","607.8"],["10/03/2021","-0.35","570.0524","13591","607.8","605","607.8","605.7"],["11/03/2021","-1.07","563.935","8167","605.5","599","605.5","599.2"],["14/03/2021","-0.32","562.1468","5525","600","597","600","597.3"],["15/03/2021","-5.78","529.6773","56793","585","562","597.3","562.8"],["16/03/2021","-0.98","524.5009","172487","595","550","595","557.3"],["17/03/2021","-0.02","524.4068","3343","557.2","557.1","557.3","557.2"],["18/03/2021","1.18","530.6184","23960","595","540.3","540.3","563.8"],["21/03/2021","0.02","530.7125","1004","564","563.8","563.8","563.9"],["22/03/2021","5.52","559.9822","36137","599.6","592.8","563.9","595"],["24/03/2021","1.34","567.5113","25440","605","572.6","595","603"],["25/03/2021","0.98","573.0641","33159","617","605","605","608.9"],["29/03/2021","1.92","584.0755","44617","622","617","608.9","620.6"],["30/03/2021","1.77","594.4281","61047","632.9","629.8","632.9","631.6"],["31/03/2021","1.93","605.9101","43906","650","642.8","631.6","643.8"],["01/04/2021","1.13","612.7805","57921","655","650","643.8","651.1"],["04/04/2021","0.43","615.4111","41205","632.1","631.1","629.1","631.8"],["05/04/2021","-4.72","586.3841","251348","654.9","602","631.8","602"],["06/04/2021","2.16","599.0469","105766","615","602","602","615"],["07/04/2021","2.41","613.463","57377","665","624","633.5","629.8"],["08/04/2021","1.1","620.184","120388","680","630","680","636.7"],["11/04/2021","1.84","631.5805","52919","679.5","642.4","679.5","648.4"],["12/04/2021","1.37","640.2496","52150","677","639.9","677","657.3"],["13/04/2021","4.94","671.9066","176115","690","673.7","677","689.8"],["18/04/2021","2.65","689.7319","77590","720","690","689.8","708.1"],["19/04/2021","0.18","690.9982","133502","716","705","707.9","709.4"],["20/04/2021","0.96","697.6218","75992","720","712.1","719.9","716.2"],["21/04/2021","0.57","701.6154","40550","728.6","717","716.2","720.3"],["22/04/2021","1.31","710.7716","14733","730","720.3","720.3","729.7"],["25/04/2021","-1.04","703.3687","35142","730","610","729.9","722.1"],["26/04/2021","0.21","704.8298","26232","729.5","721.9","722.1","723.6"],["27/04/2021","0.48","708.239","10593","729","712.2","723.6","727.1"],["28/04/2021","0.34","710.6742","34547","730","727.2","727.1","729.6"],["29/04/2021","1.69","722.6551","13977","748","729.6","729.6","741.9"],["02/05/2021","1.56","733.9542","10639","755","750.9","741.9","753.5"],["03/05/2021","-1.65","721.8759","112890","755","727.1","753.5","741.1"],["04/05/2021","0.93","728.5969","88422","755","748","741.1","748"],["05/05/2021","0.64","733.2724","19850","755","748","748","752.8"],["06/05/2021","0.03","733.4672","223095","765","753","765","753"],["09/05/2021","6.11","778.2739","79989","799","753","753","799"],["10/05/2021","0.13","779.248","143574","810.5","796","800","800"],["11/05/2021","-6.56","728.1099","137260","799.9","725","800","747.5"],["12/05/2021","-2.01","713.499","24619","747.5","730.3","747.5","732.5"],["13/05/2021","5.32","751.4873","65497","799.8","730.3","730.3","771.5"],["18/05/2021","5.63","793.7615","21865","821","789.6","771.5","814.9"],["19/05/2021","1.63","806.7165","58895","830.2","820","830","828.2"],["20/05/2021","0.04","807.0087","52968","834.5","823","828.2","828.5"],["23/05/2021","0.64","812.1712","47412","842.1","824.9","828.5","833.8"],["24/05/2021","2.64","833.6005","104588","869.8","841","833.8","855.8"],["25/05/2021","1.44","845.5815","23014","871.1","856.1","855.8","868.1"],["26/05/2021","0.06","846.0685","214555","874","866.7","868.1","868.6"],["27/05/2021","-0.63","840.7112","16615","870","850.1","868.6","863.1"],["30/05/2021","4.12","875.3877","70814","900","864","863.1","898.7"],["31/05/2021","6.91","935.8768","89059","984.9","916.7","898.7","960.8"],["01/06/2021","0.65","941.916","229604","1015","955","960.8","967"],["02/06/2021","7.14","1009.1262","733483","1054","980","1000","1036"],["03/06/2021","0.68","1015.9446","708370","1080","1036","1079","1043"],["06/06/2021","1.05","1026.6592","286564","1070","1048","1070","1054"],["07/06/2021","-4.46","980.8784","453143","1068","980","1060","1007"],["08/06/2021","-6.33","918.8308","443489","1007","930","1007","943.3"],["09/06/2021","-1.79","902.3692","310396","951.1","910.9","951.1","926.4"],["10/06/2021","0.11","903.3432","78922","955","926.4","926.4","927.4"],["13/06/2021","0.1","904.2199","21333","931.9","926","927.4","928.3"],["14/06/2021","-1.66","889.2194","326749","939","906","928.3","912.9"],["15/06/2021","3.11","916.8827","22618","959.7","912.9","912.9","941.3"],["16/06/2021","1.84","933.7339","17322","959.5","958","941.3","958.6"],["17/06/2021","-1.77","917.1749","66871","944.1","939.8","942","941.6"],["20/06/2021","-0.21","915.2268","96594","943.2","922","941.6","939.6"],["21/06/2021","2.02","933.7339","48659","960","922","922","958.6"],["22/06/2021","-0.46","929.4481","58119","959.9","945","958.6","954.2"],["23/06/2021","0.7","935.9743","110283","961","950","954.2","960.9"],["24/06/2021","-0.14","934.708","120291","964.5","952.5","961","959.6"],["27/06/2021","0.4","938.4094","32389","964","959.7","964","963.4"],["28/06/2021","-1.09","928.1818","60912","962.8","948","962.8","952.9"],["29/06/2021","0.39","931.7858","16797","970.6","940","952.9","956.6"],["30/06/2021","-1.54","917.4671","25723","956.6","940","956.6","941.9"],["01/07/2021","-0.28","914.9346","36550","950","926","926","939.3"],["04/07/2021","1.64","929.9351","18415","965","942","942","954.7"],["05/07/2021","-1.02","920.4867","24825","954.7","942","954.7","945"],["06/07/2021","0.63","926.3311","2263","951","951","945","951"],["07/07/2021","0.28","928.961","85269","973.3","940.1","951","953.7"],["08/07/2021","-1.12","918.5386","90340","953","926","953.7","943"],["11/07/2021","1.93","936.2665","9227","979.2","943","943","961.2"],["12/07/2021","0","936.2665","1375","961.2","961.2","961.2","961.2"],["13/07/2021","-1.07","926.2337","26416","961.2","946","961.2","950.9"],["14/07/2021","0.78","933.4417","31852","979.9","950","950.9","958.3"],["15/07/2021","-0.03","933.1495","2165","958","958","958","958"],["19/07/2021","-7.84","859.9976","212086","952","875","958","882.9"],["20/07/2021","0.99","868.4719","61941","895.2","883.2","883.2","891.6"],["21/07/2021","0.47","872.5629","27153","897","894","894","895.8"],["22/07/2021","0.69","878.6021","34699","905","895.8","895.8","902"],["25/07/2021","0.61","883.9595","12279","927.7","902","902","907.5"],["26/07/2021","-1.73","868.6667","47311","907.5","887.6","906","891.8"],["27/07/2021","1","877.3358","34421","940.4","872","891.8","900.7"],["28/07/2021","-1.62","863.1146","789","882.9","864.7","900.7","886.1"],["29/07/2021","-1.11","853.5688","9981","886.1","866.3","886.1","876.3"],["01/08/2021","-0.72","847.4322","137885","871","865","871","870"],["02/08/2021","0.03","847.7244","41868","876.1","864.1","870","870.3"],["03/08/2021","0.01","847.8218","55626","887.7","860","870.3","870.4"],["04/08/2021","5.39","893.5052","102361","945","854.7","870.4","917.3"],["05/08/2021","7.01","956.1373","1064170","981.6","920","917.3","981.6"],["08/08/2021","-2.41","933.0521","182028","990","928.2","981.6","957.9"],["09/08/2021","-0.03","932.7599","16567","960","949.7","957.9","957.6"],["10/08/2021","1.34","945.2278","47092","975.3","944","957.6","970.4"],["11/08/2021","0.4","949.0267","30076","976.1","970.4","970.4","974.3"],["12/08/2021","0.34","952.2411","29288","997.1","974","974.3","977.6"],["15/08/2021","1.81","969.4819","20732","997.1","987.8","997.1","995.3"],["16/08/2021","-0.03","969.1897","6557","995","995","995.3","995"],["17/08/2021","0","969.1897","4816","995","995","995","995"],["18/08/2021","-3.46","935.682","135878","996","953.3","995","960.6"],["19/08/2021","-1.78","919.0256","63911","960","940.2","960","943.5"],["22/08/2021","0.05","919.5126","775","998","943.5","998","944"],["23/08/2021","0.89","927.6947","22363","996.9","940","996.9","952.4"],["24/08/2021","-1.34","915.2268","41852","952.4","924.9","952.4","939.6"],["25/08/2021","3.52","947.4682","17927","986.9","966.2","939.6","972.7"],["26/08/2021","1.11","957.988","21577","998","973","972.7","983.5"],["29/08/2021","6.76","1022.763","129246","1050","983.5","983.5","1050"],["30/08/2021","0.76","1030.5555","10872","1069","1051","1050","1058"],["31/08/2021","-0.38","1026.6592","99518","1070","990","1058","1054"],["01/09/2021","-0.85","1017.8927","138965","1056","1020","1054","1045"],["02/09/2021","-2.3","994.5153","65068","1021","1021","1045","1021"],["05/09/2021","2.74","1021.7889","218571","1065","1030","1021","1049"],["09/09/2021","0.29","1024.7111","23670","1055","1049","1049","1052"],["12/09/2021","-1.33","1011.0743","135725","1050","1038","1050","1038"],["13/09/2021","0.39","1014.9705","133063","1042","1042","1038","1042"],["14/09/2021","-0.58","1009.1262","59702","1050","1022","1042","1036"],["19/09/2021","-2.9","979.9044","104852","1048","1002","1048","1006"],["22/09/2021","0.4","983.8006","16978","1010","1010","1006","1010"],["23/09/2021","0","983.8006","32978","1011","1008","1010","1010"],["26/09/2021","0.3","986.7228","117354","1036","945.1","1010","1013"],["29/09/2021","1.78","1004.2559","77029","1038","1008","1013","1031"],["30/09/2021","-0.19","1002.3077","42049","1037","1015","1031","1029"],["03/10/2021","-1.07","991.5931","84975","1038","1016","1029","1018"],["04/10/2021","-1.94","972.3067","2166","1018","991","1018","998.2"],["05/10/2021","0.58","977.9562","31669","1037","996.2","998.2","1004"],["06/10/2021","0.8","985.7487","31090","1029","990","1004","1012"],["07/10/2021","-0.1","984.7747","65331","1013","1000","1012","1011"],["10/10/2021","-1.69","968.1182","9701","1011","990","990","993.9"],["11/10/2021","3.23","999.3856","30473","1029","993.9","993.9","1026"],["12/10/2021","1.85","1017.8927","111183","1091","1026","1026","1045"],["13/10/2021","0.48","1022.763","128179","1079","1045","1045","1050"],["14/10/2021","0.1","1023.7371","34319","1053","1050","1050","1051"],["17/10/2021","0.29","1026.6592","280582","1069","1030","1051","1054"],["18/10/2021","-0.19","1024.7111","180034","1054","1050","1054","1052"],["19/10/2021","2.47","1050.0367","98289","1080","1050","1050","1078"],["20/10/2021","1.67","1067.5698","322529","1099","1052","1078","1096"],["21/10/2021","1.64","1085.1028","102515","1140","1099","1096","1114"],["24/10/2021","0.99","1095.8175","42864","1130","1115","1114","1125"],["25/10/2021","0.09","1096.7916","82544","1140","1112","1125","1126"],["26/10/2021","-0.53","1090.9472","98952","1137","1111","1126","1120"],["27/10/2021","0.98","1101.6619","59472","1137","1112","1137","1131"],["28/10/2021","0.53","1107.5062","147171","1137","1130","1131","1137"],["31/10/2021","1.14","1120.169","171221","1167","1137","1139","1150"],["01/11/2021","2.09","1143.5464","148900","1175","1151","1150","1174"],["02/11/2021","2.3","1169.8461","70340","1211","1191","1174","1201"],["03/11/2021","0.75","1178.6126","201827","1224","1200","1201","1210"],["04/11/2021","0","1178.6126","358458","1219","1190","1219","1210"],["07/11/2021","0.33","1182.5088","48360","1225","1189","1210","1214"],["08/11/2021","-1.57","1164.0017","19556","1214","1188","1214","1195"],["09/11/2021","2.09","1188.3532","203403","1233","1194","1195","1220"],["10/11/2021","-0.08","1187.3791","2375094","1230","1190","1229","1219"],["11/11/2021","-0.16","1185.431","187845","1219","1200","1219","1217"],["14/11/2021","0.74","1194.1976","172561","1233","1182","1217","1226"],["15/11/2021","0.98","1205.8863","12544","1249","1226","1226","1238"],["16/11/2021","0.16","1207.8344","265899","1249","1211","1238","1240"],["17/11/2021","1.13","1221.4712","590046","1262","1249","1240","1254"],["18/11/2021","-0.16","1219.5231","73056","1260","1240","1254","1252"],["21/11/2021","-0.56","1212.7047","19100","1252","1242","1252","1245"],["22/11/2021","0.72","1221.4712","78110","1255","1242","1245","1254"],["23/11/2021","1.91","1244.8487","122770","1290","1242","1254","1278"],["24/11/2021","-0.39","1239.9784","55206","1280","1250","1278","1273"],["25/11/2021","-1.96","1215.6269","39976","1273","1242","1273","1248"],["28/11/2021","-3.93","1167.8979","133225","1240","1185","1240","1199"],["29/11/2021","1.83","1189.3273","25144","1244","1199","1199","1221"],["30/11/2021","-2.54","1159.1314","2154","1190","1190","1221","1190"],["01/12/2021","5.38","1221.4712","56087","1300","1190","1190","1254"],["02/12/2021","-0.64","1213.6788","74765","1252","1246","1252","1246"],["05/12/2021","-0.64","1205.8863","13301","1246","1235","1246","1238"],["06/12/2021","-1.05","1193.2235","54332","1248","1220","1238","1225"],["07/12/2021","-0.65","1185.431","83411","1246","1214","1225","1217"],["08/12/2021","1.4","1201.99","2575938","1234","1214","1217","1234"],["09/12/2021","-1.38","1185.431","30586","1235","1190","1234","1217"],["12/12/2021","-0.25","1182.5088","30083","1220","1200","1217","1214"],["13/12/2021","-1.4","1165.9498","54951","1214","1176","1214","1197"],["14/12/2021","-0.08","1164.9758","21725","1197","1196","1197","1196"],["15/12/2021","-0.75","1156.2092","30434","1196","1180","1196","1187"],["16/12/2021","-1.1","1143.5464","14910","1187","1174","1187","1174"],["19/12/2021","-2.73","1112.3765","148744","1174","1100","1174","1142"],["20/12/2021","-2.1","1088.9991","16235","1142","1102","1142","1118"],["21/12/2021","-1.34","1074.3882","65775","1126","1054","1054","1103"],["22/12/2021","-0.45","1069.5179","21059","1103","1091","1103","1098"],["23/12/2021","0.46","1074.3882","78070","1107","1098","1098","1103"],["26/12/2021","-0.27","1071.466","17833","1107","1090","1103","1100"],["27/12/2021","0.18","1073.4141","114128","1107","1090","1100","1102"],["28/12/2021","5.17","1128.9355","31139","1174","1102","1102","1159"],["29/12/2021","0.17","1130.8837","36963","1162","1160","1160","1161"],["30/12/2021","-0.17","1128.9355","12357","1161","1159","1161","1159"],["02/01/2022","-0.09","1127.9615","47521","1192","1134","1159","1158"],["03/01/2022","2.16","1152.313","53756","1190","1168","1158","1183"],["04/01/2022","-0.08","1151.3389","157763","1205","1167","1183","1182"],["05/01/2022","3.05","1186.4051","46616","1250","1190","1182","1218"],["06/01/2022","-0.41","1181.5348","148368","1230","1172","1218","1213"],["09/01/2022","-1.65","1162.0536","96501","1225","1188","1213","1193"],["10/01/2022","0.92","1172.7682","52290","1229","1193","1193","1204"],["11/01/2022","0.5","1178.6126","1862082","1220","1192","1204","1210"],["12/01/2022","-0.91","1167.8979","39887","1226","1190","1210","1199"],["13/01/2022","-2","1144.5205","123539","1200","1168","1199","1175"],["16/01/2022","-0.43","1139.6502","86246","1194","1150","1175","1170"],["17/01/2022","0.09","1140.6243","40340","1194","1156","1170","1171"],["18/01/2022","-0.09","1139.6502","14204","1171","1170","1171","1170"],["19/01/2022","-1.2","1126.0134","48883","1160","1140","1170","1156"],["20/01/2022","-3.37","1088.025","63094","1169","1107","1156","1117"],["23/01/2022","-2.33","1062.6995","175326","1117","1051","1117","1091"],["24/01/2022","-4.49","1014.9705","213007","1091","1030","1091","1042"],["25/01/2022","-3.55","978.9303","84012","1042","1000","1042","1005"],["26/01/2022","2.09","999.3856","36395","1070","1001","1001","1026"],["27/01/2022","2.53","1024.7111","24985","1118","1028","1026","1052"],["30/01/2022","-3.52","988.6709","79846","1057","1006","1052","1015"],["31/01/2022","3.15","1019.8408","8440","1075","1015","1015","1047"],["01/02/2022","1.05","1030.5555","14321","1059","1057","1047","1058"],["02/02/2022","0","1030.5555","18282","1058","1058","1058","1058"],["03/02/2022","3.78","1069.5179","201538","1098","1085","1058","1098"],["06/02/2022","2","1090.9472","30947","1136","1100","1100","1120"],["07/02/2022","-2.32","1065.6216","40935","1145","1020","1020","1094"],["08/02/2022","-0.37","1061.7254","12121","1094","1090","1094","1090"],["09/02/2022","-1.74","1043.2183","44838","1100","1050","1090","1071"],["10/02/2022","1.68","1060.7513","33137","1100","1071","1071","1089"],["13/02/2022","-3.4","1024.7111","19295","1071","1022","1089","1052"],["14/02/2022","-0.67","1017.8927","63978","1070","1020","1070","1045"],["15/02/2022","-0.77","1010.1002","99757","1094","1020","1045","1037"],["16/02/2022","0.58","1015.9446","10006","1044","1037","1037","1043"],["17/02/2022","-0.58","1010.1002","41288","1050","1032","1043","1037"],["20/02/2022","-1.64","993.5412","6589","1020","1020","1037","1020"],["21/02/2022","-0.1","992.5671","51941","1050","1007","1020","1019"],["22/02/2022","-0.79","984.7747","5986","1050","1011","1050","1011"],["23/02/2022","0.69","991.5931","73975","1049","1011","1011","1018"],["24/02/2022","-6.94","922.8244","194855","1010","945","1000","947.4"],["27/02/2022","4.9","968.0208","57265","1027","947.4","947.4","993.8"],["28/02/2022","6.06","1026.6592","89827","1060","993.8","993.8","1054"],["01/03/2022","3.32","1060.7513","107172","1100","999.1","1054","1089"],["02/03/2022","0","1060.7513","13996","1090","1089","1089","1089"],["03/03/2022","-3.03","1028.6074","36153","1088","1049","1089","1056"],["06/03/2022","-0.38","1024.7111","2609","1056","1052","1056","1052"],["07/03/2022","-0.19","1022.763","35118","1052","1050","1052","1050"],["08/03/2022","-1.33","1009.1262","7763","1050","1030","1050","1036"],["09/03/2022","-3.28","976.0081","33819","1035","990","990","1002"],["10/03/2022","1.5","990.619","13207","1046","999","1002","1017"],["13/03/2022","-0.69","983.8006","7203","1012","1010","1017","1010"],["14/03/2022","0.2","985.7487","28419","1015","1010","1010","1012"],["15/03/2022","2.87","1013.9965","28400","1088","1000","1012","1041"],["16/03/2022","0.96","1023.7371","111717","1079","1050","1041","1051"],["20/03/2022","2","1044.1923","8972","1075","1056","1051","1072"],["21/03/2022","0.28","1047.1145","3773","1075","1072","1072","1075"],["22/03/2022","-0.19","1045.1664","116476","1075","1060","1075","1073"],["23/03/2022","0.19","1047.1145","4556","1078","1072","1073","1075"],["24/03/2022","-1.3","1033.4777","4744","1077","1056","1075","1061"],["27/03/2022","3.11","1065.6216","97147","1100","1056","1056","1094"],["28/03/2022","4.11","1109.4543","140472","1150","1101","1094","1139"],["29/03/2022","0.88","1119.1949","71695","1151","1139","1150","1149"],["30/03/2022","-1.13","1106.5322","58607","1179","1101","1149","1136"],["31/03/2022","-0.97","1095.8175","40981","1163","1050","1136","1125"],["03/04/2022","4.8","1148.4167","107228","1180","1160","1125","1179"],["04/04/2022","4.16","1196.1457","188245","1230","1168","1179","1228"],["05/04/2022","2.36","1224.3934","209118","1280","1229","1229","1257"],["06/04/2022","1.19","1239.0043","6192","1280","1269","1280","1272"],["07/04/2022","1.05","1252","55842","1274","1201","1239","1252"],["10/04/2022","-1.04","1239","45595","1255","1223","1252","1239"],["11/04/2022","-2.66","1206","20715","1238","1199","1239","1206"],["12/04/2022","-0.83","1196","15720","1214","1182","1206","1196"],["13/04/2022","2.93","1231","35296","1244","1196","1196","1231"],["14/04/2022","-2.84","1196","30086","1231","1181","1231","1196"],["17/04/2022","0.08","1197","15762","1201","1192","1196","1197"],["18/04/2022","2.76","1230","19729","1231","1229","1197","1230"],["19/04/2022","1.38","1247","32043","1259","1211","1230","1247"],["20/04/2022","0.96","1259","58047","1260","1232","1247","1259"],["24/04/2022","-0.87","1248","18341","1265","1225","1259","1248"],["25/04/2022","-2","1223","129203","1248","1220","1248","1223"],["26/04/2022","0","1223","28225","1230","1216","1223","1223"],["27/04/2022","-0.08","1222","44406","1265","1206","1223","1222"],["28/04/2022","0","1222","32368","1224","1222","1222","1222"],["01/05/2022","-0.65","1214","4941","1222","1211","1222","1214"],["02/05/2022","-1.24","1199","61971","1216","1172","1214","1199"],["03/05/2022","-2.34","1171","40828","1199","1170","1199","1171"],["08/05/2022","-4.01","1124","22559","1124","1124","1171","1124"],["09/05/2022","-5.69","1060","238184","1126","1059","1124","1060"],["10/05/2022","0.28","1063","24344","1067","1060","1060","1063"],["11/05/2022","4.7","1113","39119","1153","1100","1063","1113"],["12/05/2022","-3.77","1071","67609","1113","1058","1113","1071"],["15/05/2022","0.09","1072","12304","1074","1071","1071","1072"],["16/05/2022","0.28","1075","21755","1158","1072","1072","1075"],["17/05/2022","0.56","1081","8580","1081","1075","1075","1081"],["18/05/2022","0.83","1090","88081","1100","1081","1081","1090"],["19/05/2022","-0.18","1088","28191","1093","1079","1090","1088"],["22/05/2022","0","1088","8378","1088","1088","1088","1088"],["23/05/2022","0.92","1098","27532","1115","1088","1088","1098"],["24/05/2022","-0.46","1093","13570","1102","1082","1098","1093"],["25/05/2022","3.11","1127","814356","1130","1093","1093","1127"],["26/05/2022","0.27","1130","27270","1134","1127","1127","1130"],["29/05/2022","3.1","1165","170952","1180","1130","1130","1165"],["30/05/2022","2.75","1197","41934","1225","1164","1165","1197"],["31/05/2022","0.75","1206","21447","1212","1197","1197","1206"],["01/06/2022","0","1206","523516","1212","1199","1206","1206"],["02/06/2022","0.17","1208","197928","1237","1202","1206","1208"],["06/06/2022","-0.33","1204","8922","1208","1203","1208","1204"],["07/06/2022","-1.25","1189","63053","1204","1180","1204","1189"],["08/06/2022","0.93","1200","37669","1201","1189","1189","1200"],["09/06/2022","0","1200","3528","1200","1200","1200","1200"],["12/06/2022","-1.58","1181","25112","1199","1180","1200","1181"],["13/06/2022","0","1181","79478","1181","1162","1181","1181"],["14/06/2022","0","1181","29328","1189","1181","1181","1181"],["15/06/2022","0","1181","148876","1181","1166","1181","1181"],["16/06/2022","-1.02","1169","4559","1181","1169","1181","1169"],["19/06/2022","0","1169","136034","1170","1160","1167","1169"],["20/06/2022","0.43","1174","35343","1178","1169","1169","1174"],["21/06/2022","1.53","1192","22037","1196","1176","1174","1192"],["22/06/2022","0.42","1197","29616","1200","1191","1192","1197"],["23/06/2022","0","1197","304699","1200","1196","1197","1197"],["26/06/2022","1.09","1210","287516","1218","1197","1197","1210"],["27/06/2022","0.41","1215","447479","1238","1209","1210","1215"],["28/06/2022","0.41","1220","68511","1220","1215","1215","1220"],["29/06/2022","-0.57","1213","6596","1220","1206","1220","1213"],["30/06/2022","0","1213","5496","1220","1206","1213","1213"],["03/07/2022","0.08","1214","17256","1217","1213","1213","1214"],["04/07/2022","0.16","1216","66197","1235","1214","1214","1216"],["05/07/2022","0","1216","8950","1216","1216","1216","1216"],["06/07/2022","0","1216","16538","1216","1216","1216","1216"],["07/07/2022","1.07","1229","34637","1234","1195","1216","1229"],["10/07/2022","-0.24","1226","18822","1228","1200","1229","1226"],["11/07/2022","-2.12","1200","4992","1200","1200","1226","1200"],["12/07/2022","1.33","1216","7614","1228","1202","1200","1216"],["13/07/2022","-0.25","1213","8904","1216","1200","1216","1213"],["14/07/2022","-0.49","1207","22100","1271","1194","1194","1207"],["17/07/2022","2.15","1233","8239","1237","1207","1207","1233"],["18/07/2022","-2.43","1203","13787","1233","1202","1233","1203"],["19/07/2022","0.91","1214","12817","1219","1203","1203","1214"],["20/07/2022","0.49","1220","543304","1223","1214","1214","1220"],["21/07/2022","1.07","1233","2048329","1237","1220","1220","1233"],["24/07/2022","-0.24","1230","3813","1230","1230","1233","1230"],["25/07/2022","0","1230","519796","1230","1196","1196","1230"],["26/07/2022","1.06","1243","100423","1269","1230","1230","1243"],["27/07/2022","0.64","1251","24386","1299","1243","1243","1251"],["28/07/2022","0.96","1263","130862","1300","1250","1251","1263"],["31/07/2022","0.95","1275","200711","1276","1202","1263","1275"],["01/08/2022","0","1275","3634","1275","1275","1275","1275"],["02/08/2022","2.04","1301","316737","1349","1242","1275","1301"],["03/08/2022","2.15","1329","69965","1345","1298","1298","1329"],["04/08/2022","-2.18","1300","421083","1350","1300","1327","1300"],["08/08/2022","0.69","1309","73323","1312","1299","1300","1309"],["09/08/2022","0.61","1317","29926","1327","1309","1309","1317"],["10/08/2022","4.33","1374","7173","1399","1317","1399","1374"],["11/08/2022","-0.07","1373","17944","1375","1359","1374","1373"],["14/08/2022","0.22","1376","290849","1400","1360","1373","1376"],["15/08/2022","-1.24","1359","10735","1377","1354","1376","1359"],["16/08/2022","2.28","1390","30756","1413","1358","1359","1390"],["17/08/2022","2.88","1430","31436","1454","1409","1390","1430"],["18/08/2022","0","1430","1502","1430","1430","1430","1430"],["21/08/2022","0","1430","372","1430","1430","1430","1430"],["22/08/2022","-1.82","1404","188172","1429","1400","1430","1404"],["23/08/2022","-0.07","1403","409375","1406","1380","1404","1403"],["24/08/2022","-0.29","1399","357689","1434","1385","1403","1399"],["25/08/2022","-0.07","1398","43900","1400","1398","1399","1398"],["28/08/2022","-1.65","1375","2338","1375","1375","1398","1375"],["29/08/2022","0.95","1388","6646","1394","1375","1375","1388"],["30/08/2022","-0.07","1387","4938","1387","1387","1388","1387"],["31/08/2022","-0.07","1386","51672","1388","1355","1387","1386"],["01/09/2022","-1.73","1362","23003","1369","1355","1386","1362"],["04/09/2022","0","1362","790","1362","1362","1362","1362"],["05/09/2022","-2.28","1331","4193","1331","1331","1362","1331"],["06/09/2022","-0.3","1327","74903","1354","1304","1304","1327"],["07/09/2022","0.38","1332","60713","1338","1306","1327","1332"],["08/09/2022","0","1332","1772","1332","1332","1332","1332"],["11/09/2022","0","1332","270887","1333","1331","1332","1332"],["12/09/2022","0.15","1334","216864","1348","1332","1332","1334"],["13/09/2022","0.07","1335","272683","1335","1306","1334","1335"],["14/09/2022","-1.87","1310","141432","1330","1306","1335","1310"],["15/09/2022","0.08","1311","397092","1311","1310","1310","1311"],["18/09/2022","-0.76","1301","384485","1307","1287","1311","1301"],["19/09/2022","0.08","1302","191377","1305","1297","1301","1302"],["20/09/2022","-1.31","1285","3457","1285","1285","1302","1285"],["21/09/2022","-0.39","1280","16294","1280","1280","1280","1280"],["22/09/2022","-0.08","1279","32719","1280","1265","1280","1279"],["28/09/2022","-2.5","1247","185474","1279","1247","1279","1247"],["29/09/2022","0","1247","81504","1273","1245","1247","1247"],["02/10/2022","-2.25","1219","338450","1247","1215","1247","1219"],["03/10/2022","2.54","1250","1115036","1250","1210","1219","1250"],["06/10/2022","0.4","1255","135972","1265","1227","1227","1255"],["12/10/2022","-0.24","1223","16423","1228","1215","1226","1223"],["13/10/2022","0.16","1225","7925","1226","1215","1223","1225"],["18/10/2022","0.33","1229","20102","1237","1216","1225","1229"],["19/10/2022","0.49","1235","36667","1243","1220","1229","1235"],["20/10/2022","-1.54","1216","2833","1216","1216","1235","1216"],["23/10/2022","-0.08","1215","351236","1217","1206","1216","1215"],["24/10/2022","-0.49","1209","63862","1209","1200","1215","1209"],["25/10/2022","-8.11","1111","1656","1104","1104","1209","1111"],["26/10/2022","5.76","1175","43307","1201","1111","1111","1175"],["27/10/2022","-1.45","1158","2188","1158","1157","1175","1158"],["30/10/2022","2.59","1188","3290","1201","1158","1158","1188"],["31/10/2022","-2.27","1161","17181","1188","1160","1188","1161"],["02/11/2022","0","1161","5154","1162","1160","1161","1161"],["03/11/2022","-3.45","1121","94421","1161","1103","1161","1121"],["06/11/2022","-0.18","1119","28445","1121","1103","1121","1119"],["07/11/2022","5.09","1176","10105","1249","1124","1119","1176"],["08/11/2022","0","1176","858","1176","1176","1176","1176"],["09/11/2022","1.28","1191","4051","1222","1176","1176","1191"],["10/11/2022","2.52","1221","2809","1222","1221","1191","1221"],["13/11/2022","0","1221","15752","1223","1221","1221","1221"],["14/11/2022","-2.46","1191","36747","1221","1191","1221","1191"],["15/11/2022","6.3","1266","46910","1277","1130","1191","1266"],["16/11/2022","-7.19","1175","3008","1175","1175","1266","1175"],["17/11/2022","2.55","1205","17127","1207","1175","1175","1205"],["20/11/2022","0.75","1214","5425","1228","1205","1205","1214"],["21/11/2022","-0.91","1203","11138","1239","1201","1214","1203"],["22/11/2022","0.08","1204","227946","1226","1203","1203","1204"],["23/11/2022","-0.17","1202","15049","1204","1202","1204","1202"],["24/11/2022","1.66","1222","45902","1250","1202","1202","1222"],["27/11/2022","-1.47","1204","1998","1222","1203","1222","1204"],["28/11/2022","-0.33","1200","545458","1202","1199","1204","1200"],["29/11/2022","0","1200","70092","1200","1200","1200","1200"],["30/11/2022","0","1200","259048","1200","1150","1181","1200"],["01/12/2022","-2.33","1172","488552","1176","1152","1200","1172"],["04/12/2022","1.28","1187","2172","1190","1181","1172","1187"],["05/12/2022","-1.94","1164","6853","1182","1110","1187","1164"],["06/12/2022","0","1164","189796","1195","1111","1164","1164"],["07/12/2022","1.12","1177","191246","1200","1164","1164","1177"],["08/12/2022","-3.99","1130","5062","1130","1130","1177","1130"],["11/12/2022","-0.97","1119","115646","1131","1118","1130","1119"],["12/12/2022","-3.49","1080","87512","1080","1080","1119","1080"],["13/12/2022","-2.04","1058","298518","1080","1048","1080","1058"],["14/12/2022","-2.36","1033","49749","1059","1025","1058","1033"],["15/12/2022","-0.77","1025","44825","1033","1022","1033","1025"],["18/12/2022","-0.29","1022","5122","1026","1022","1025","1022"],["19/12/2022","0","1022","12320","1024","1022","1022","1022"],["20/12/2022","0.1","1023","6403","1030","1022","1022","1023"],["21/12/2022","0.1","1024","17174","1025","1024","1023","1024"],["22/12/2022","1.66","1041","3673","1047","1024","1024","1041"],["25/12/2022","-1.73","1023","18500","1023","1022","1041","1023"],["26/12/2022","0","1023","159089","1023","1022","1023","1023"],["27/12/2022","0.2","1025","27083","1027","1025","1023","1025"],["28/12/2022","0.49","1030","101248","1031","1023","1025","1030"],["29/12/2022","0.1","1031","526812","1031","1025","1030","1031"],["01/01/2023","2.04","1052","12641","1054","1031","1031","1052"],["02/01/2023","0.48","1057","1893","1065","1052","1052","1057"],["03/01/2023","1.04","1068","247681","1070","1057","1057","1068"],["04/01/2023","0.37","1072","27766","1078","1068","1068","1072"],["05/01/2023","1.4","1087","76298","1095","1072","1072","1087"],["08/01/2023","0.09","1088","126425","1100","1086","1087","1088"],["09/01/2023","1.93","1109","319048","1110","1100","1088","1109"],["10/01/2023","0.09","1110","92995","1111","1108","1109","1110"],["11/01/2023","0","1110","263730","1114","1086","1110","1110"],["12/01/2023","0","1110","169553","1111","1100","1110","1110"],["15/01/2023","1.8","1130","205875","1130","1111","1110","1130"],["16/01/2023","0.35","1134","8141","1135","1130","1130","1134"],["17/01/2023","-0.79","1125","5927","1134","1113","1134","1125"],["18/01/2023","1.51","1142","2068","1143","1125","1125","1142"],["19/01/2023","-0.79","1133","20813","1141","1120","1142","1133"],["22/01/2023","2.38","1160","51471","1162","1133","1133","1160"],["23/01/2023","-2.24","1134","16596","1161","1118","1160","1134"],["24/01/2023","0.09","1135","270321","1137","1130","1134","1135"],["25/01/2023","0.26","1138","41311","1173","1135","1135","1138"],["26/01/2023","1.05","1150","15237","1150","1138","1138","1150"],["29/01/2023","-2.17","1125","7223","1125","1125","1150","1125"],["30/01/2023","-1.16","1112","69850","1117","1103","1116","1112"],["31/01/2023","0.09","1113","383453","1126","1088","1112","1113"],["01/02/2023","-0.18","1111","183422","1141","1110","1113","1111"],["02/02/2023","3.96","1155","1620642","1155","1146","1111","1155"],["05/02/2023","-3.38","1116","5100","1116","1116","1155","1116"],["06/02/2023","-2.51","1088","102856","1101","1013","1116","1088"],["07/02/2023","-0.83","1079","86904","1088","1063","1088","1079"],["08/02/2023","-1.58","1062","18755","1066","1052","1079","1062"],["09/02/2023","0.19","1064","18984","1065","1062","1062","1064"],["12/02/2023","-0.85","1055","10348","1064","1050","1064","1055"],["13/02/2023","0.76","1063","100840","1065","1024","1055","1063"],["14/02/2023","6.11","1128","17177","1196","1063","1063","1128"],["15/02/2023","1.51","1145","14937","1195","1120","1128","1145"],["16/02/2023","-3.67","1103","11593","1105","1072","1145","1103"],["19/02/2023","2.9","1135","110900","1138","1090","1103","1135"],["20/02/2023","0","1135","34","1135","1135","1135","1135"],["21/02/2023","-2.91","1102","129523","1135","1069","1135","1102"],["22/02/2023","-0.82","1093","13014","1102","1082","1102","1093"],["23/02/2023","-0.37","1089","52711","1095","1084","1093","1089"],["26/02/2023","-6.24","1021","23483","1089","1021","1089","1021"],["27/02/2023","-0.69","1014","194595","1025","990.2","1021","1014"],["28/02/2023","-0.1","1013","187455","1020","1008","1014","1013"],["01/03/2023","0.39","1017","238622","1046","1013","1013","1017"],["02/03/2023","0.29","1020","30947","1020","1020","1017","1020"],["05/03/2023","0","1020","258994","1072","1013","1020","1020"],["06/03/2023","0.78","1028","62721","1041","1020","1020","1028"],["08/03/2023","-2.53","1002","371799","1028","1000","1028","1002"],["09/03/2023","0.5","1007","9704","1010","1006","1002","1007"],["12/03/2023","-1.99","987","26067","987","987","1007","987"],["13/03/2023","-0.01","986.9","150008","1003","962.3","987","986.9"],["14/03/2023","-0.45","982.5","40919","990.3","971","986.9","982.5"],["15/03/2023","1.31","995.4","26738","1000","950.1","982.5","995.4"],["16/03/2023","-0.04","995","120004","995.9","980","995.4","995"],["19/03/2023","0.21","997.1","7558","1002","971","995","997.1"],["20/03/2023","0.49","1002","42359","1004","962.9","997.1","1002"],["21/03/2023","0.4","1006","23927","1011","1002","1002","1006"],["22/03/2023","0.89","1015","8203","1016","1006","1006","1015"],["23/03/2023","0","1015","2101","1015","1015","1015","1015"],["26/03/2023","0.79","1023","54555","1040","985","1015","1023"],["27/03/2023","0.59","1029","180699","1030","1019","1023","1029"],["28/03/2023","0.68","1036","1867","1047","1029","1029","1036"],["29/03/2023","-1.74","1018","1217","1006","1006","1036","1018"],["30/03/2023","6.58","1085","20022","1085","1018","1018","1085"],["02/04/2023","0","1085","3288","1085","1085","1085","1085"],["03/04/2023","0","1085","640","1085","1085","1085","1085"],["04/04/2023","0.18","1087","86598","1088","1052","1085","1087"],["09/04/2023","0.09","1088","9652","1090","1087","1087","1088"],["10/04/2023","-0.09","1087","15403","1087","1087","1088","1087"],["13/04/2023","0.09","1088","92806","1088","1088","1087","1088"],["16/04/2023","0","1088","65","1088","1088","1088","1088"],["17/04/2023","-3.22","1053","731","1001","1001","1088","1053"],["18/04/2023","0","1053","527","1053","1053","1053","1053"],["19/04/2023","-1.9","1033","1691","1052","1010","1053","1033"],["20/04/2023","-2.71","1005","9569","1032","992","1033","1005"],["23/04/2023","-5.24","930","919444","970","929.9","981.4","930"],["24/04/2023","-4.33","889.7","451183","930","888","930","889.7"],["27/04/2023","-0.52","885.1","50219","893.6","880","889.7","885.1"],["30/04/2023","1.01","894","24738","911.8","885.1","885.1","894"],["01/05/2023","0.11","895","2121","895","895","894","895"],["02/05/2023","3.31","924.6","2016","925.1","895","895","924.6"],["03/05/2023","0.13","925.8","7407","929.3","920","924.6","925.8"],["04/05/2023","0.96","934.7","16274","934.9","934","925.8","934.7"],["07/05/2023","4.24","974.3","12763","990.1","934.7","934.7","974.3"],["08/05/2023","1.7","990.9","213184","1001","990","974.3","990.9"],["09/05/2023","1.62","1007","12501","1007","1005","990.9","1007"],["10/05/2023","0","1007","6304","1007","1007","1007","1007"],["11/05/2023","0.89","1016","7266","1018","1015","1007","1016"],["14/05/2023","0","1016","386","1016","1016","1016","1016"],["15/05/2023","1.77","1034","34269","1055","1006","1016","1034"],["16/05/2023","-1.64","1017","1720","1012","1012","1034","1017"],["17/05/2023","3.93","1057","3076","1060","1049","1017","1057"],["18/05/2023","0.66","1064","70527","1064","1041","1057","1064"],["21/05/2023","0.56","1070","6345","1070","1064","1064","1070"],["22/05/2023","0.28","1073","11871","1080","1070","1070","1073"],["23/05/2023","0","1073","1170","1073","1073","1073","1073"],["24/05/2023","-6.71","1001","2402","1001","1001","1073","1001"],["28/05/2023","0.1","1002","10988","1002","1001","1001","1002"],["29/05/2023","-8.05","921.3","48375","1002","921.3","1002","921.3"],["30/05/2023","2.88","947.8","16549","979","920","921.3","947.8"],["31/05/2023","1.76","964.5","26718","1018","960","947.8","964.5"],["01/06/2023","-1.45","950.5","42413","965.5","950","964.5","950.5"],["04/06/2023","0","950.5","30967","950.5","950.4","950.5","950.5"],["06/06/2023","0","941","1242","941","941","941","941"],["07/06/2023","0.36","944.4","6507","950.1","943.1","941","944.4"],["08/06/2023","0.04","944.8","15666","945.1","944.4","944.4","944.8"],["11/06/2023","0","944.8","3600","944.8","944.8","944.8","944.8"],["12/06/2023","3.75","980.2","16653","1050","944.8","944.8","980.2"],["13/06/2023","6.92","1048","6109","1048","980.2","980.2","1048"],["14/06/2023","0.19","1050","23058","1050","1050","1048","1050"],["15/06/2023","0.57","1056","20203","1062","1049","1050","1056"],["18/06/2023","0.57","1062","3144","1062","1062","1056","1062"],["19/06/2023","0","1062","52384","1064","1062","1062","1062"],["20/06/2023","0","1062","456","1061","1061","1062","1062"],["21/06/2023","1.79","1081","24307","1085","1062","1062","1081"],["22/06/2023","0","1081","1654","1081","1081","1081","1081"],["25/06/2023","-7.56","999.3","3398","1081","999.1","1081","999.3"],["26/06/2023","-0.44","994.9","6248","1010","990","999.3","994.9"],["27/06/2023","1.02","1005","8700","1007","1000","994.9","1005"],["28/06/2023","-0.5","1000","19114","1006","999.9","1005","1000"],["02/07/2023","0","1012","5738","1012","1012","1012","1012"],["03/07/2023","0.4","1016","1617","1017","1017","1012","1016"],["04/07/2023","-0.39","1012","611","1016","1001","1016","1012"],["05/07/2023","0.69","1019","6692","1019","1012","1012","1019"],["06/07/2023","0","1019","3872","1019","1019","1019","1019"],["09/07/2023","-0.49","1014","204","1019","968.1","1019","1014"],["10/07/2023","0","1014","1257","1014","1014","1014","1014"],["11/07/2023","-1.28","1001","36303","1002","974","1014","1001"],["12/07/2023","0.7","1008","25183","1014","1001","1001","1008"],["13/07/2023","0","1008","103058","1008","1008","1008","1008"],["16/07/2023","0","1008","1351","1008","1008","1008","1008"],["17/07/2023","0.3","1011","22318","1013","1008","1008","1011"],["18/07/2023","3.76","1049","126764","1056","1013","1011","1049"],["19/07/2023","3.24","1083","1558","1097","1097","1049","1083"],["20/07/2023","1.39","1098","4976","1099","1083","1083","1098"],["23/07/2023","0.09","1099","1451","1099","1099","1098","1099"],["24/07/2023","0","1099","1341","1099","1099","1099","1099"],["25/07/2023","-11.65","971","14041","971","971","1099","971"],["26/07/2023","1.02","980.9","27161","1020","971","971","980.9"],["30/07/2023","0.1","981.9","68368","982","980.9","980.9","981.9"],["31/07/2023","0.69","988.7","3431","990","981.9","981.9","988.7"],["01/08/2023","0.27","991.4","44890","1000","988.7","988.7","991.4"],["02/08/2023","-0.79","983.6","1620","982","982","991.4","983.6"],["03/08/2023","-3.42","950","412577","983","950","982","950"],["06/08/2023","0.07","950.7","125246","956.1","900.2","950","950.7"],["07/08/2023","0","950.7","437","950.7","950.7","950.7","950.7"],["08/08/2023","0.14","952","39698","952","950.7","950.7","952"],["09/08/2023","0","952","4294","952","952","952","952"],["10/08/2023","-0.92","943.2","4848","943.4","942.5","952","943.2"],["13/08/2023","0.07","943.9","1426","944.1","943.2","943.2","943.9"],["14/08/2023","-0.65","937.8","8131","943.9","930","943.9","937.8"],["15/08/2023","0.03","938.1","25441","947","937.7","937.8","938.1"],["16/08/2023","0.22","940.2","16595","971.5","938.1","938.1","940.2"],["17/08/2023","0","940.2","1128","940.2","940.2","940.2","940.2"],["20/08/2023","0","940.2","176144","940.2","939.6","940.2","940.2"],["21/08/2023","0","940.2","1373","940.2","940.2","940.2","940.2"],["22/08/2023","-3.19","910.2","97258","949.9","896.4","940.2","910.2"],["23/08/2023","-0.53","905.4","582","910.2","895.1","910.2","905.4"],["24/08/2023","-1.71","889.9","22994","905.4","875.7","905.4","889.9"],["27/08/2023","0","889.9","1317","889.9","889.9","889.9","889.9"],["28/08/2023","-0.74","883.3","281","850.1","850.1","889.9","883.3"],["29/08/2023","-2.43","861.8","1801","883.3","856.1","883.3","861.8"],["30/08/2023","-4.06","826.8","25911","827.6","795","861.8","826.8"],["31/08/2023","-0.33","824.1","91133","826.8","818.6","826.8","824.1"],["03/09/2023","0.01","824.2","35215","827.6","823.2","824.1","824.2"],["04/09/2023","0.41","827.6","33211","827.6","824.2","824.2","827.6"],["05/09/2023","-0.02","827.4","24408","830.8","824","827.6","827.4"],["06/09/2023","0.01","827.5","21796","827.5","827.4","827.4","827.5"],["07/09/2023","-0.36","824.5","812013","827.5","824.1","827.5","824.5"],["10/09/2023","-2.98","799.9","219086","810.2","784","824.5","799.9"],["11/09/2023","1.74","813.8","69387","839","800.1","799.9","813.8"],["12/09/2023","0.71","819.6","7246","820.1","815","813.8","819.6"],["13/09/2023","1.93","835.4","4085","838","827.1","819.6","835.4"],["14/09/2023","1.05","844.2","79564","850","835.4","835.4","844.2"],["18/09/2023","0.69","850","282575","850","844.2","844.2","850"],["19/09/2023","0","850","1284","850","850","850","850"],["20/09/2023","-0.06","849.5","10415","852","820","850","849.5"],["21/09/2023","0.09","850.3","4608","850.9","849.5","849.5","850.3"],["26/09/2023","0.02","850.5","14927","850.9","850.3","850.3","850.5"],["27/09/2023","0","850.5","45290","851","850.5","850.5","850.5"],["28/09/2023","0.29","853","2926","853.7","850.5","850.5","853"],["01/10/2023","2.2","871.8","1493","878.4","878.4","853","871.8"],["02/10/2023","0","871.8","5414","871.8","871.8","871.8","871.8"],["03/10/2023","-0.16","870.4","1985","870.4","870.4","871.8","870.4"],["04/10/2023","-0.41","866.8","1750","870.4","853.2","870.4","866.8"],["05/10/2023","0","866.8","589","866.8","866.8","866.8","866.8"],["08/10/2023","-8.4","794","6622","853","737.1","866.8","794"],["09/10/2023","-21.91","620","228394","794","620","794","620"],["10/10/2023","27.92","793.1","223035","888.9","651","651","793.1"],["11/10/2023","0.06","793.6","445","795","795","793.1","793.6"],["12/10/2023","0.88","800.6","5388","801.2","793.6","793.6","800.6"],["15/10/2023","-0.06","800.1","68280","801.6","800","800.6","800.1"],["16/10/2023","0.3","802.5","6067","806.1","801.6","800.1","802.5"],["17/10/2023","3.86","833.5","32799","857","801.6","802.5","833.5"],["18/10/2023","2.65","855.6","89801","856.1","840","856","855.6"],["19/10/2023","-0.64","850.1","1921","850","850","855.6","850.1"],["22/10/2023","-0.04","849.8","53147","850.1","840","850.1","849.8"],["23/10/2023","-1.88","833.8","5978","840","825","849.8","833.8"],["24/10/2023","-1.06","825","34716","825","825","833.8","825"],["25/10/2023","-0.23","823.1","69179","825","782.2","825","823.1"],["26/10/2023","0","823.1","0","823.1","823.1","823.1","823.1"],["29/10/2023","0","823.1","0","823.1","823.1","823.1","823.1"],["30/10/2023","0","823.1","0","823.1","823.1","823.1","823.1"],["31/10/2023","-3.75","792.2","1287","780","780","823.1","792.2"],["01/11/2023","0","792.2","404","792.2","792.2","792.2","792.2"],["02/11/2023","-6.8","738.3","537454","748","729","792.2","738.3"],["05/11/2023","3.54","764.4","104604","790","738.3","738.3","764.4"],["06/11/2023","2.98","787.2","3747","795","780.2","764.4","787.2"],["07/11/2023","1.59","799.7","8596","802.7","787.2","787.2","799.7"],["08/11/2023","0","799.7","560","799.7","799.7","799.7","799.7"],["09/11/2023","0","799.7","4574","799.7","799.7","799.7","799.7"],["12/11/2023","0","799.7","230634","799.7","799.7","799.7","799.7"],["13/11/2023","-2.44","780.2","943","799.7","760.1","799.7","780.2"],["14/11/2023","0","780.2","304","780.2","780.2","780.2","780.2"],["15/11/2023","0","780.2","4073","780.2","780.2","780.2","780.2"],["16/11/2023","0","780.2","257","780.2","780.2","780.2","780.2"],["19/11/2023","-0.7","774.7","1812","780.2","760.1","780.2","774.7"],["20/11/2023","-0.25","772.8","259","760.5","760.5","774.7","772.8"],["21/11/2023","-0.06","772.3","76","760.1","760.1","772.8","772.3"],["22/11/2023","0.22","774","4582","778","772.5","772.3","774"],["23/11/2023","0.13","775","36047","775.1","774","774","775"],["26/11/2023","0.09","775.7","48","803.1","803.1","775","775.7"],["27/11/2023","3.13","800","5936","800","775.7","775.7","800"],["28/11/2023","0.64","805.1","1301","814.9","806","800","805.1"],["29/11/2023","2.24","823.1","9693","823.1","822.2","805.1","823.1"],["30/11/2023","0","823.1","551","823.1","823.1","823.1","823.1"],["03/12/2023","1.3","833.8","108498","834.1","820","823.1","833.8"],["04/12/2023","-0.1","833","123","820.2","820.2","833.8","833"],["05/12/2023","-0.54","828.5","6943","833.7","788","820","828.5"],["06/12/2023","0","828.5","1135","828.5","828.5","828.5","828.5"],["07/12/2023","0","828.5","762","828.5","828.5","828.5","828.5"],["10/12/2023","-5.13","786","7687","786","786","828.5","786"],["11/12/2023","-2.12","769.3","1453","786","745.9","786","769.3"],["12/12/2023","0","769.3","193503","770.8","769.3","769.3","769.3"],["13/12/2023","0","769.3","1962364","772.5","769.3","769.3","769.3"],["14/12/2023","2.39","787.7","7421","790","758.3","769.3","787.7"],["17/12/2023","-3.57","759.6","6297","760","754.6","787.7","759.6"],["18/12/2023","0.8","765.7","29388","787","750","759.6","765.7"],["19/12/2023","-0.65","760.7","1496","765.7","748","765.7","760.7"],["20/12/2023","2.73","781.5","5259","787.6","760.7","760.7","781.5"],["21/12/2023","-1.59","769.1","1408","781.5","760","781.5","769.1"],["24/12/2023","-0.6","764.5","258","737.7","737.7","769.1","764.5"],["25/12/2023","-0.98","757","1221","764.5","746.4","764.5","757"],["26/12/2023","-0.32","754.6","3419","757","738.3","757","754.6"],["27/12/2023","-3.41","728.9","3951","742.1","720","754.6","728.9"],["28/12/2023","-0.37","726.2","27503","740.5","726","728.9","726.2"],["31/12/2023","-3.4","701.5","5921","726.2","700.1","726.2","701.5"],["01/01/2024","0","701.5","14","701.5","701.5","701.5","701.5"],["02/01/2024","2.85","721.5","1201","737","737","701.5","721.5"],["03/01/2024","4.27","752.3","20011","763","738","721.5","752.3"],["04/01/2024","3.19","776.3","51803","790","763","763","776.3"],["07/01/2024","4.64","812.3","2146","816","816","776.3","812.3"],["08/01/2024","-3.77","781.7","8074","812.3","775","812.3","781.7"],["09/01/2024","0.04","782","5818","782","782","781.7","782"],["10/01/2024","0.97","789.6","796","804.3","804.3","782","789.6"],["11/01/2024","1.96","805.1","3357","805.1","805.1","789.6","805.1"],["14/01/2024","1.73","819","2981","819","819","805.1","819"],["15/01/2024","0","819","229","819","819","819","819"],["16/01/2024","-2.95","794.8","25100","819","775","819","794.8"],["17/01/2024","-7.15","738","15350","741.3","730","794.8","738"],["18/01/2024","0","738","103","738","738","738","738"],["21/01/2024","2.62","757.3","9314","760","740","738","757.3"],["22/01/2024","1.31","767.2","8785","770.5","760.3","757.3","767.2"],["23/01/2024","0.04","767.5","101","800","770","800","767.5"],["24/01/2024","3.95","797.8","25627","800","795.5","800","797.8"],["25/01/2024","0.9","805","14506","805.2","805","797.8","805"],["28/01/2024","0","805","10417","805","805","805","805"],["29/01/2024","0.5","809","2378","811.4","807.4","805","809"],["30/01/2024","0","809","2031","809","809","809","809"],["31/01/2024","-4.81","770.1","9064","809","770","809","770.1"],["01/02/2024","-7.8","710","147730","710","710","770.1","710"],["04/02/2024","5.17","746.7","45328","805","710","710","746.7"],["05/02/2024","0.86","753.1","27261","753.5","753","746.7","753.1"],["06/02/2024","0.66","758.1","16883","767.8","757","753.1","758.1"],["07/02/2024","0.82","764.3","3080","770.2","757","758.1","764.3"],["08/02/2024","-1.9","749.8","36195","757","720.7","764.3","749.8"],["11/02/2024","0","749.8","97","749.8","749.8","749.8","749.8"],["12/02/2024","-0.33","747.3","653","749.8","721","749.8","747.3"],["13/02/2024","-1.24","738","35286","749.7","721","747.3","738"],["14/02/2024","0","738","1653","738","738","738","738"],["15/02/2024","0.03","738.2","36109","748","734.1","738","738.2"],["18/02/2024","-0.01","738.1","9227","738.2","738","738.2","738.1"],["19/02/2024","1.88","752","10152","775.9","742.1","738.1","752"],["20/02/2024","-0.09","751.3","51","726.1","726.1","752","751.3"],["21/02/2024","0.57","755.6","537","767.1","767.1","751.3","755.6"],["22/02/2024","3.4","781.3","18190","794","768.9","755.6","781.3"],["25/02/2024","0.58","785.8","42328","785.8","785.5","781.3","785.8"],["26/02/2024","-1.48","774.2","740","755.1","755.1","785.8","774.2"],["28/02/2024","-1.6","761.8","4632","774.2","743.5","774.2","761.8"],["29/02/2024","0","761.8","640","761.8","761.8","761.8","761.8"],["03/03/2024","-0.83","755.5","7736","761.1","746","761.8","755.5"],["04/03/2024","0.77","761.3","2916","779","755.5","755.5","761.3"],["05/03/2024","-0.05","760.9","1278","786.8","749.8","749.8","760.9"],["06/03/2024","-1.96","746","7236","756.9","740","760.9","746"],["07/03/2024","0","746","343","746","746","746","746"],["10/03/2024","0","746","52","746","746","746","746"],["11/03/2024","-3.03","723.4","21993","746","720","746","723.4"],["12/03/2024","-0.06","723","42","705","705","723.4","723"],["13/03/2024","0","723","22","723","723","723","723"],["14/03/2024","0","723","788","723","723","723","723"],["17/03/2024","-2.72","703.3","6618","715.9","701","723","703.3"],["18/03/2024","-0.04","703","2081","703","703","703.3","703"],["19/03/2024","-2.66","684.3","22705","700.8","683","703","684.3"],["20/03/2024","-0.99","677.5","64118","677.5","677.4","684.3","677.5"],["21/03/2024","-1.08","670.2","72219","680","669.7","677.5","670.2"],["25/03/2024","0.18","671.4","2820","676.9","670.2","670.2","671.4"],["26/03/2024","5.63","709.2","223007","719","672.2","677","709.2"],["27/03/2024","-1.3","700","212134","707","677","709.2","700"],["28/03/2024","4.97","734.8","119407","749.4","698.9","700","734.8"],["31/03/2024","0.71","740","4588","749.8","732","734.8","740"],["01/04/2024","2.74","760.3","101394","790","733","789.9","760.3"],["02/04/2024","3.5","786.9","9144","849.8","760.3","760.3","786.9"],["03/04/2024","2.78","808.8","139793","820","800.2","786.9","808.8"],["04/04/2024","6.42","860.7","14830","879.9","808.8","808.8","860.7"],["07/04/2024","0","860.7","852","860.7","860.6","860.7","860.7"],["08/04/2024","-0.07","860.1","9366","860.7","855","860.7","860.1"],["09/04/2024","3.03","886.2","8180","890","873","860.1","886.2"],["10/04/2024","0.42","889.9","30685","890.2","886.2","886.2","889.9"],["11/04/2024","-1.12","879.9","13612","889.9","830.1","889.9","879.9"],["14/04/2024","0","879.9","9","879.9","879.9","879.9","879.9"],["15/04/2024","-2.01","834.5","3113","834.5","834.5","851.6","834.5"],["16/04/2024","0","834.5","0","834.5","834.5","834.5","834.5"],["17/04/2024","-0.08","833.8","70959","834.6","828","834.5","833.8"],["18/04/2024","-2.42","813.6","3726","834.3","791","833.8","813.6"],["21/04/2024","2.65","835.2","119001","865","813.5","813.6","835.2"],["24/04/2024","0.73","841.3","1309","844.2","844.2","835.2","841.3"],["25/04/2024","4.11","875.9","1586","885.8","885.8","841.3","875.9"],["30/04/2024","0.56","880.8","39351","892","845.1","875.9","880.8"],["01/05/2024","0","880.8","9","880.8","880.8","880.8","880.8"],["02/05/2024","0","880.8","20100","880.8","880.8","880.8","880.8"],["05/05/2024","-2","863.2","37569","889.6","837","880.8","863.2"],["06/05/2024","-2.83","838.8","13304","862","825","863.2","838.8"],["07/05/2024","-2.8","815.3","3416","838.8","778","838.8","815.3"],["08/05/2024","1.08","824.1","1292","830","815.3","815.3","824.1"],["09/05/2024","0.46","827.9","281","850.3","850.3","824.1","827.9"],["12/05/2024","0","827.9","671","827.9","827.9","827.9","827.9"],["15/05/2024","-0.01","827.8","61523","828","824.1","827.9","827.8"],["16/05/2024","0.23","829.7","63934","830","824.1","827.8","829.7"],["19/05/2024","0.02","829.9","21286","830","824.1","829.7","829.9"],["20/05/2024","0.01","830","11105","830.2","824.1","829.9","830"],["21/05/2024","-0.13","828.9","23393","830","824.1","830","828.9"],["22/05/2024","-0.08","828.2","272","824.2","824.2","828.9","828.2"],["23/05/2024","-0.58","823.4","4948","824.1","803.4","828.2","823.4"],["26/05/2024","0.77","829.7","56917","830","823.4","823.4","829.7"],["27/05/2024","-0.54","825.2","69337","830","799.2","829.7","825.2"],["28/05/2024","-0.76","818.9","934","813.2","800.2","825.2","818.9"],["29/05/2024","-2.41","799.2","36500","818.9","799","818.9","799.2"],["30/05/2024","0.05","799.6","33966","808","799","799.2","799.6"],["02/06/2024","1.11","808.5","27887","817.4","796.7","799.6","808.5"],["03/06/2024","-0.83","801.8","8499","808.5","800","808.5","801.8"],["04/06/2024","0","801.8","15155","802.2","801.8","801.8","801.8"],["05/06/2024","2.24","819.8","33850","821","817.6","801.8","819.8"],["06/06/2024","-2.26","801.3","6034","802","799","819.8","801.3"],["09/06/2024","-0.06","800.8","63","785.3","785.3","801.3","800.8"],["10/06/2024","-1.2","791.2","168","701.1","701.1","800.8","791.2"],["13/06/2024","3.97","822.6","5627","822.7","791.2","791.2","822.6"],["16/06/2024","-0.41","819.2","197","788.4","788.4","822.6","819.2"],["17/06/2024","-2.88","795.6","2029","819.2","777","819.2","795.6"],["18/06/2024","-2.6","774.9","74074","795.6","747.9","795.6","774.9"],["19/06/2024","1.48","786.4","13156","795.5","767.2","774.9","786.4"],["20/06/2024","0","786.4","8115","786.4","786.2","786.4","786.4"],["23/06/2024","1.06","794.7","6183","810","780.2","786.4","794.7"],["24/06/2024","-0.11","793.8","117","780.1","780.1","794.7","793.8"],["25/06/2024","-0.47","790.1","530","780.1","780.1","793.8","790.1"],["26/06/2024","-0.15","788.9","42258","789","780","790.1","788.9"],["27/06/2024","-0.34","786.2","3813","787","780.1","788.9","786.2"],["01/07/2024","0.82","789.9","5419","789.9","789.9","783.5","789.9"],["02/07/2024","0.09","790.6","52147","791","770.1","789.9","790.6"],["03/07/2024","-2.26","772.7","13662","780","753","790.6","772.7"],["04/07/2024","0.56","777","42839","809.9","777","772.7","777"],["07/07/2024","1.79","790.9","66963","800","777","777","790.9"],["08/07/2024","0.13","791.9","411086","810","790.9","790.9","791.9"],["09/07/2024","0","791.9","727485","791.9","791.8","791.9","791.9"],["10/07/2024","0.05","792.3","3218592","819","791.8","791.9","792.3"],["11/07/2024","2.21","809.8","25532","829.7","800","792.3","809.8"],["14/07/2024","0.04","810.1","33","829.5","829.5","809.8","810.1"],["15/07/2024","-0.05","809.7","196077","826.3","805.9","810.1","809.7"],["16/07/2024","2.31","828.4","89030","830.3","805","809.7","828.4"],["17/07/2024","1.15","837.9","2472","850.9","828.5","828.4","837.9"],["18/07/2024","0","837.9","50","837.9","837.9","837.9","837.9"],["21/07/2024","-0.01","837.8","5060","837.8","837.8","837.9","837.8"],["22/07/2024","1.04","846.5","14407","847.8","840.6","837.8","846.5"],["23/07/2024","1.18","856.5","13926","866.2","846.9","846.5","856.5"],["24/07/2024","1.19","866.7","5088","866.9","866.5","856.5","866.7"],["25/07/2024","0.05","867.1","103914","877.5","866.7","866.7","867.1"],["28/07/2024","-0.82","860","6424","860.7","852.1","867.1","860"],["29/07/2024","1.69","874.5","15470","876.7","855","860","874.5"],["30/07/2024","0","874.5","1303","874.5","874.5","874.5","874.5"],["31/07/2024","0","874.5","4486","874.5","874.5","874.5","874.5"],["01/08/2024","2.6","897.2","188905","897.2","874.5","874.5","897.2"],["04/08/2024","0","897.2","1130","897.2","897.2","897.2","897.2"],["05/08/2024","-1.89","880.2","10184","892.8","865.1","897.2","880.2"],["06/08/2024","2.14","899","139977","899.2","880","880.2","899"],["07/08/2024","0.42","902.8","16918","905","898.3","899","902.8"],["08/08/2024","-2.8","877.5","31747","901","841","902.8","877.5"],["11/08/2024","-4.01","842.3","23315","874","840.6","877.5","842.3"],["12/08/2024","0.88","849.7","10528","870","840.6","842.3","849.7"],["14/08/2024","0.38","852.9","36086","868.5","852.2","849.7","852.9"],["15/08/2024","3.79","885.2","3904","886.9","882.1","852.9","885.2"],["18/08/2024","0.31","887.9","37189","888","841.2","885.2","887.9"],["19/08/2024","0","887.9","888","888","887.9","887.9","887.9"],["20/08/2024","-0.08","887.2","15109","888","852.6","887.9","887.2"],["21/08/2024","-0.5","882.8","238","851","851","887.2","882.8"],["22/08/2024","-2.4","861.6","1170","847.5","847.5","882.8","861.6"],["25/08/2024","1.15","871.5","824","892.7","861.6","861.6","871.5"],["26/08/2024","0","871.5","2031","871.5","871.5","871.5","871.5"],["27/08/2024","3.84","905","4706","909.7","871.5","871.5","905"],["28/08/2024","0.48","909.3","34500","910","860","905","909.3"],["29/08/2024","0","909.3","246","909.3","909.3","909.3","909.3"],["01/09/2024","-0.19","907.6","196","909.3","891.1","909.3","907.6"],["02/09/2024","0.19","909.3","57338","909.3","907.9","907.6","909.3"],["03/09/2024","-1.77","893.2","1301","909.3","885","909.3","893.2"],["04/09/2024","0","893.2","63","893.2","893.2","893.2","893.2"],["05/09/2024","-5.02","848.4","8518","870","835.1","893.2","848.4"],["10/09/2024","0","839.8","5627","839.8","839.8","839.8","839.8"],["11/09/2024","-0.64","834.4","1013","830","830","839.8","834.4"],["12/09/2024","-0.52","830.1","316","810.4","810.4","834.4","830.1"],["15/09/2024","-3.29","802.8","27063","830.1","800.7","830.1","802.8"],["16/09/2024","0.05","803.2","635","804","802.8","802.8","803.2"],["17/09/2024","0.05","803.6","909","804","803.2","803.2","803.6"],["18/09/2024","0.07","804.2","37661","804.6","803.6","803.6","804.2"],["19/09/2024","0","804.2","193","804.1","804.1","804.2","804.2"],["22/09/2024","0","804.2","12506","804.3","804","804.2","804.2"],["23/09/2024","0.06","804.7","9326","814.5","803.6","804.2","804.7"],["24/09/2024","3.96","836.6","59917","869.8","804.7","804.7","836.6"],["25/09/2024","3.96","869.7","10071","870","836.6","836.6","869.7"],["26/09/2024","-0.67","863.9","1622","869.9","803.6","803.6","863.9"],["29/09/2024","0","863.9","78","863.9","863.9","863.9","863.9"],["30/09/2024","-0.16","862.5","57","820","820","863.9","862.5"],["01/10/2024","-0.74","856.1","1003","862.5","850","862.5","856.1"],["06/10/2024","-1.96","839.3","26388","840","825.2","856.1","839.3"],["07/10/2024","1.74","853.9","52667","887.9","840","839.3","853.9"],["08/10/2024","-0.15","852.6","57","812","812","853.9","852.6"],["09/10/2024","0.91","860.4","16304","888","831.7","852.6","860.4"],["10/10/2024","1.09","869.8","8750","888","800","860.4","869.8"],["13/10/2024","0.75","876.3","13688","888","869.8","869.8","876.3"],["14/10/2024","-0.11","875.3","50","876.3","832.5","876.3","875.3"],["15/10/2024","0","875.3","534","875.3","875.3","875.3","875.3"],["20/10/2024","2.25","895","205235","897","887.1","875.3","895"],["21/10/2024","0","895","9","895","895","895","895"],["22/10/2024","0","895","18","895","895","895","895"],["27/10/2024","-0.13","893.8","51","850.2","850.2","895","893.8"],["28/10/2024","0","893.8","0","893.8","893.8","893.8","893.8"],["29/10/2024","-0.25","891.6","120","858","858","893.8","891.6"],["30/10/2024","0","891.6","54","891.6","891.6","891.6","891.6"],["31/10/2024","-3.42","861.1","5890","861.4","861","891.6","861.1"],["03/11/2024","0.07","861.7","63912","885.5","861.1","861.1","861.7"],["04/11/2024","4.44","900","10935","900","900","861.7","900"],["05/11/2024","0","900","180","900","900","900","900"],["06/11/2024","0","900","315","900","900","900","900"],["07/11/2024","-3.34","869.9","17416","875.6","860","900","869.9"],["10/11/2024","3.13","897.1","10335","901.9","854","869.9","897.1"],["11/11/2024","-2.74","872.5","6274","897.1","850","897.1","872.5"],["12/11/2024","0.23","874.5","563","880","872.5","872.5","874.5"],["13/11/2024","-1.67","859.9","56630","860.1","855.1","874.5","859.9"],["14/11/2024","4.64","899.8","6371","901.9","880","859.9","899.8"],["17/11/2024","-0.41","896.1","216","899.8","864","899.8","896.1"],["18/11/2024","-0.36","892.9","136","850","850","896.1","892.9"],["19/11/2024","0.92","901.1","20914","902","845.1","892.9","901.1"],["20/11/2024","0.03","901.4","35966","902","880","901.1","901.4"],["21/11/2024","0.49","905.8","24222","909.6","901.4","901.4","905.8"],["24/11/2024","0.1","906.7","509","909.5","909.5","905.8","906.7"],["25/11/2024","3.15","935.3","189841","950","910","906.7","935.3"],["26/11/2024","1.6","950.3","56887","974.9","935.3","935.3","950.3"],["27/11/2024","4.36","991.7","1492","1015","1015","950.3","991.7"],["28/11/2024","2.95","1021","66169","1080","991.7","991.7","1021"],["01/12/2024","0.59","1027","32830","1088","996.5","1021","1027"],["02/12/2024","0.88","1036","5655","1068","1015","1034","1036"],["03/12/2024","-0.97","1026","1948","1036","1012","1036","1026"],["04/12/2024","0","1026","841","1026","1026","1026","1026"],["05/12/2024","0","1026","18455","1060","1022","1026","1026"],["08/12/2024","2.34","1050","61142","1051","1026","1026","1050"],["09/12/2024","-0.29","1047","31329","1090","1039","1050","1047"],["10/12/2024","1.24","1060","121576","1095","1047","1047","1060"],["11/12/2024","1.89","1080","7082","1095","1050","1060","1080"],["12/12/2024","-1.94","1059","4702","1078","1050","1080","1059"],["15/12/2024","0.09","1060","23681","1060","1059","1059","1060"],["16/12/2024","-0.94","1050","357305","1050","1050","1060","1050"],["17/12/2024","0","1050","389","1050","1050","1050","1050"],["18/12/2024","0.29","1053","6905","1057","1050","1050","1053"],["19/12/2024","0","1053","548","1053","1053","1053","1053"],["22/12/2024","0.66","1060","16339","1060","1053","1053","1060"],["23/12/2024","0","1060","117","1060","1060","1060","1060"],["24/12/2024","0","1060","636","1060","1060","1060","1060"],["25/12/2024","0","1060","1304","1060","1060","1060","1060"],["26/12/2024","0.28","1063","462","1075","1075","1060","1063"],["29/12/2024","1.32","1077","1728","1080","1080","1063","1077"],["30/12/2024","0.19","1079","2341","1079","1079","1077","1079"],["31/12/2024","6.67","1151","1297505","1151","1052","1079","1151"],["01/01/2025","1.56","1169","3624","1205","1151","1151","1169"],["02/01/2025","0.09","1170","998048","1193","1169","1169","1170"],["05/01/2025","0","1170","607421","1171","1169","1170","1170"],["06/01/2025","2.56","1200","55482","1214","1182","1170","1200"],["07/01/2025","-5","1140","157166","1200","1100","1200","1140"],["08/01/2025","0","1140","387094","1190","1120","1140","1140"],["09/01/2025","-0.88","1130","190665","1143","1060","1140","1130"],["12/01/2025","0","1130","11169","1135","1120","1130","1130"],["13/01/2025","-0.97","1119","66050","1139","1110","1130","1119"],["14/01/2025","4.92","1174","162498","1185","1115","1119","1174"],["15/01/2025","-1.11","1161","11323","1174","1128","1174","1161"],["16/01/2025","-0.69","1153","30406","1159","1150","1161","1153"],["19/01/2025","-0.17","1151","160780","1170","1050","1153","1151"],["20/01/2025","0.09","1152","58741","1173","1142","1151","1152"],["21/01/2025","-0.17","1150","26542","1152","1150","1152","1150"],["22/01/2025","-0.26","1147","4108","1152","1138","1150","1147"],["23/01/2025","1.83","1168","269386","1179","1152","1147","1168"],["26/01/2025","-4.71","1113","4385","1113","1113","1168","1113"],["27/01/2025","-1.35","1098","93990","1160","1094","1113","1098"],["28/01/2025","1.18","1111","110897","1120","1084","1098","1111"],["29/01/2025","-0.09","1110","1142","1122","1100","1111","1110"],["30/01/2025","0.18","1112","31850","1149","1093","1110","1112"],["02/02/2025","-2.16","1088","113208","1118","1070","1112","1088"],["03/02/2025","1.19","1101","60592","1145","1040","1088","1101"],["04/02/2025","0.18","1103","1256299","1139","1100","1101","1103"],["05/02/2025","0","1103","387610","1117","1080","1103","1103"],["06/02/2025","-2.27","1078","400741","1150","1078","1103","1078"],["09/02/2025","0.83","1087","6455","1159","1068","1159","1087"],["10/02/2025","1.1","1099","16196","1140","1086","1087","1099"],["11/02/2025","0.09","1100","193986","1130","1088","1130","1100"],["12/02/2025","-1.45","1084","11235","1100","1049","1100","1084"],["13/02/2025","4.24","1130","95144","1130","1082","1084","1130"],["16/02/2025","0","1130","73651","1131","1127","1130","1130"],["17/02/2025","4.42","1180","825100","1183","1130","1130","1180"],["18/02/2025","1.36","1196","756200","1200","1180","1180","1196"],["19/02/2025","0","1196","148173","1225","1196","1196","1196"],["20/02/2025","0.67","1204","99988","1280","1201","1196","1204"],["23/02/2025","6.4","1281","43149","1375","1254","1204","1281"],["24/02/2025","-0.08","1280","235178","1290","1263","1281","1280"],["25/02/2025","0.78","1290","2395191","1310","1275","1280","1290"],["26/02/2025","-1.01","1277","5171","1298","1265","1290","1277"],["27/02/2025","0.16","1279","871","1290","1264","1277","1279"],["02/03/2025","0.08","1280","2560","1302","1270","1279","1280"],["03/03/2025","0.16","1282","8283","1289","1281","1280","1282"],["04/03/2025","-0.23","1279","28092","1290","1226","1282","1279"],["05/03/2025","0","1279","38","1279","1279","1279","1279"],["06/03/2025","0","1279","613","1278","1278","1279","1279"],["09/03/2025","-0.16","1277","86","1225","1225","1279","1277"],["10/03/2025","0","1277","805","1277","1277","1277","1277"],["11/03/2025","-2.9","1240","19108","1240","1240","1277","1240"],["12/03/2025","5.16","1304","12504","1309","1295","1240","1304"],["13/03/2025","-0.08","1303","2489","1304","1303","1304","1303"],["17/03/2025","0","1314","6767","1314","1314","1314","1314"],["18/03/2025","0.46","1320","13121","1342","1310","1314","1320"],["19/03/2025","-5.23","1251","59586","1364","1230","1320","1251"],["20/03/2025","-4","1201","47194","1251","1190","1251","1201"],["23/03/2025","-0.08","1200","60766","1250","1169","1201","1200"],["24/03/2025","8","1296","171814","1368","1200","1200","1296"],["25/03/2025","4.63","1356","903632","1380","1339","1296","1356"],["26/03/2025","-4.06","1301","107126","1360","1263","1360","1301"],["30/03/2025","-1.01","1279","87730","1355","1240","1292","1279"],["31/03/2025","1.17","1294","174064","1355","1260","1279","1294"],["01/04/2025","4.17","1348","2722","1350","1347","1294","1348"],["02/04/2025","-0.59","1340","232219","1340","1324","1348","1340"],["03/04/2025","-4.03","1286","97515","1340","1265","1340","1286"],["06/04/2025","-1.48","1267","34211","1286","1240","1286","1267"],["07/04/2025","1.82","1290","190823","1343","1231","1267","1290"],["08/04/2025","5.04","1355","119538","1360","1316","1290","1355"],["09/04/2025","-0.07","1354","171164","1371","1303","1355","1354"],["10/04/2025","-3.1","1312","171185","1415","1309","1354","1312"],["14/04/2025","0.08","1313","72240","1323","1300","1322","1313"],["15/04/2025","2.36","1344","14700","1362","1313","1313","1344"],["16/04/2025","0.45","1350","446605","1360","1349","1344","1350"],["17/04/2025","-0.59","1342","102623","1350","1335","1350","1342"],["20/04/2025","2.46","1375","32812","1422","1360","1342","1375"],["21/04/2025","-0.73","1365","38398","1399","1341","1399","1365"],["22/04/2025","0.15","1367","22672","1368","1360","1365","1367"],["23/04/2025","1.68","1390","40201","1455","1367","1367","1390"],["24/04/2025","-0.22","1387","31398","1417","1366","1390","1387"],["27/04/2025","0.14","1389","44335","1400","1384","1387","1389"],["28/04/2025","0.07","1390","23845","1400","1372","1389","1390"],["29/04/2025","0.58","1398","18005","1406","1394","1390","1398"],["04/05/2025","-2.42","1330","184390","1455","1267","1363","1330"],["05/05/2025","-0.23","1327","50175","1330","1281","1330","1327"],["06/05/2025","5.12","1395","397418","1514","1310","1327","1395"],["07/05/2025","-0.65","1386","102351","1414","1372","1395","1386"],["08/05/2025","0","1386","316243","1404","1347","1386","1386"],["11/05/2025","0.65","1395","64817","1400","1358","1386","1395"],["12/05/2025","-1.15","1379","9351","1405","1350","1405","1379"],["13/05/2025","0","1379","29876","1395","1353","1379","1379"],["14/05/2025","1.52","1400","39793","1432","1374","1379","1400"],["15/05/2025","0","1400","574","1400","1400","1400","1400"],["18/05/2025","-2.29","1368","53516","1380","1353","1400","1368"],["19/05/2025","-0.51","1361","61874","1370","1333","1368","1361"],["20/05/2025","-0.29","1357","10832","1361","1332","1361","1357"],["21/05/2025","-0.52","1350","92715","1357","1346","1357","1350"],["22/05/2025","-1.85","1325","35393","1350","1320","1350","1325"],["25/05/2025","5.51","1398","13100","1400","1325","1325","1398"],["26/05/2025","-0.21","1395","8730","1460","1335","1398","1395"],["27/05/2025","0.29","1399","177212","1400","1380","1395","1399"],["28/05/2025","-1.93","1372","35199","1399","1360","1399","1372"],["29/05/2025","0","1372","15889","1380","1371","1372","1372"],["03/06/2025","-3.28","1327","157171","1373","1320","1372","1327"],["04/06/2025","-0.98","1314","51357","1327","1300","1327","1314"],["05/06/2025","-0.68","1305","87966","1314","1260","1314","1305"],["08/06/2025","-0.08","1304","4421","1305","1304","1305","1304"],["09/06/2025","-1.53","1284","32255","1304","1275","1304","1284"],["10/06/2025","2.1","1311","32174","1358","1270","1284","1311"],["11/06/2025","-0.92","1299","26405","1351","1256","1256","1299"],["12/06/2025","-3.39","1255","83966","1331","1255","1299","1255"],["15/06/2025","0.72","1264","85247","1310","1240","1255","1264"],["16/06/2025","2.93","1301","22781","1313","1261","1264","1301"],["17/06/2025","1.46","1320","48153","1330","1300","1301","1320"],["18/06/2025","-0.98","1307","45011","1383","1262","1320","1307"],["19/06/2025","1.15","1322","241697","1399","1307","1399","1322"],["22/06/2025","0.83","1333","258505","1343","1275","1322","1333"],["23/06/2025","0","1333","29051","1344","1321","1333","1333"],["24/06/2025","1.28","1350","668090","1399","1334","1333","1350"],["25/06/2025","3.33","1395","14422","1400","1350","1350","1395"],["26/06/2025","1.94","1422","45675","1480","1390","1395","1422"],["29/06/2025","0.42","1428","109571","1512","1422","1422","1428"],["30/06/2025","2.17","1459","19399","1490","1450","1428","1459"],["01/07/2025","-1.92","1431","16314","1459","1376","1459","1431"],["02/07/2025","-3.56","1380","229842","1431","1379","1431","1380"],["03/07/2025","6.88","1475","44707","1498","1301","1301","1475"],["06/07/2025","0.07","1476","34008","1478","1474","1475","1476"],["07/07/2025","-0.14","1474","23889","1476","1472","1476","1474"],["08/07/2025","0","1474","13810","1474","1473","1474","1474"],["09/07/2025","0","1474","21731","1480","1474","1474","1474"],["10/07/2025","1.56","1497","46182","1500","1474","1474","1497"],["13/07/2025","-0.73","1486","83271","1498","1382","1497","1486"],["14/07/2025","2.09","1517","3974","1528","1394","1486","1517"],["15/07/2025","1.52","1540","7160","1544","1500","1517","1540"],["16/07/2025","-1.82","1512","15629","1540","1460","1540","1512"],["17/07/2025","0","1512","22166","1512","1512","1512","1512"],["20/07/2025","0.6","1521","11967","1537","1500","1512","1521"],["21/07/2025","0.07","1522","14839","1525","1520","1521","1522"],["22/07/2025","-0.79","1510","3564","1515","1503","1522","1510"],["23/07/2025","-0.13","1508","20404","1511","1485","1510","1508"],["24/07/2025","1.13","1525","11969","1536","1481","1481","1525"],["27/07/2025","-0.07","1524","11204","1525","1520","1525","1524"],["28/07/2025","-0.26","1520","18829","1524","1494","1524","1520"],["29/07/2025","-2.7","1479","48399","1532","1454","1520","1479"],["30/07/2025","-0.47","1472","4842","1479","1453","1479","1472"],["31/07/2025","0.2","1475","223963","1530","1433","1472","1475"],["04/08/2025","-0.54","1467","1877","1475","1450","1475","1467"],["05/08/2025","1.57","1490","150400","1490","1401","1401","1490"],["06/08/2025","-0.74","1479","5784","1485","1440","1490","1479"],["07/08/2025","-3.52","1427","37359","1478","1420","1479","1427"],["10/08/2025","-0.35","1422","5375","1427","1409","1427","1422"],["11/08/2025","-2.88","1381","88744","1422","1380","1422","1381"],["12/08/2025","0.07","1382","249","1469","1381","1469","1382"],["13/08/2025","-0.8","1371","24111","1382","1362","1382","1371"],["14/08/2025","-1.09","1356","32935","1380","1256","1371","1356"],["17/08/2025","0.96","1369","56815","1370","1350","1356","1369"],["18/08/2025","-0.44","1363","2644","1369","1363","1369","1363"],["19/08/2025","-0.22","1360","18084","1378","1326","1363","1360"],["20/08/2025","-2.65","1324","31552","1354","1280","1360","1324"],["21/08/2025","-1.28","1307","6717","1324","1266","1324","1307"],["24/08/2025","-0.31","1303","13894","1308","1301","1307","1303"],["25/08/2025","-0.77","1293","226332","1303","1260","1303","1293"],["26/08/2025","0","1293","745915","1305","1291","1293","1293"],["27/08/2025","0.54","1300","385","1330","1293","1293","1300"],["28/08/2025","0.77","1310","350389","1330","1305","1300","1310"],["31/08/2025","0.61","1318","38823","1327","1284","1310","1318"],["01/09/2025","-1.44","1299","8992","1315","1298","1315","1299"],["02/09/2025","0","1299","151058","1300","1298","1299","1299"],["03/09/2025","-0.38","1294","551","1299","1282","1299","1294"],["04/09/2025","0.39","1299","51619","1300","1293","1294","1299"],["07/09/2025","0.92","1311","22145","1316","1305","1299","1311"],["08/09/2025","-0.92","1299","19430","1311","1282","1311","1299"],["09/09/2025","0.69","1308","503572","1317","1300","1317","1308"],["10/09/2025","0.84","1319","202766","1321","1308","1308","1319"],["11/09/2025","0.91","1331","981","1365","1325","1319","1331"],["14/09/2025","-0.15","1329","3694","1331","1287","1331","1329"],["15/09/2025","0.08","1330","49201","1331","1291","1331","1330"],["16/09/2025","-2.48","1297","76484","1330","1265","1330","1297"],["17/09/2025","1","1310","641985","1310","1248","1297","1310"],["18/09/2025","1.53","1330","431789","1377","1315","1310","1330"],["21/09/2025","0","1330","17191","1343","1319","1330","1330"],["25/09/2025","0.98","1343","315551","1362","1330","1330","1343"],["28/09/2025","0.97","1356","69054","1374","1349","1350","1356"],["29/09/2025","1.25","1373","55369","1375","1356","1356","1373"],["30/09/2025","2.55","1408","37259","1414","1393","1373","1408"],["05/10/2025","0.71","1418","3333","1429","1406","1408","1418"],["08/10/2025","-0.85","1406","9830","1418","1405","1418","1406"],["09/10/2025","1.78","1431","64473","1438","1408","1408","1431"],["12/10/2025","0.49","1438","25333","1442","1430","1431","1438"],["15/10/2025","1.53","1460","34327","1500","1425","1438","1460"],["16/10/2025","1.58","1483","27719","1501","1455","1460","1483"],["19/10/2025","-1.48","1461","20336","1503","1460","1483","1461"],["20/10/2025","-0.75","1450","5568","1450","1450","1461","1450"],["21/10/2025","-2.34","1416","12548","1450","1405","1450","1416"],["22/10/2025","0.35","1421","11450","1446","1414","1416","1421"],["23/10/2025","2.18","1452","4747","1479","1421","1421","1452"],["26/10/2025","2","1481","2696","1522","1452","1452","1481"],["27/10/2025","0.27","1485","6399","1522","1481","1481","1485"],["28/10/2025","1.14","1502","8140","1511","1485","1485","1502"],["29/10/2025","-0.93","1488","18893","1518","1429","1502","1488"],["30/10/2025","1.68","1513","19791","1545","1481","1488","1513"],["02/11/2025","0.46","1520","34200","1530","1471","1513","1520"],["03/11/2025","-0.53","1512","3931","1546","1484","1520","1512"],["04/11/2025","-1.59","1488","7216","1539","1468","1512","1488"],["05/11/2025","-2.82","1446","20965","1488","1430","1488","1446"],["06/11/2025","-1.94","1418","365692","1442","1380","1446","1418"],["09/11/2025","0.14","1420","54230","1420","1400","1418","1420"],["10/11/2025","0.07","1421","26706","1432","1301","1301","1421"],["11/11/2025","-1.41","1401","28963","1424","1399","1421","1401"],["12/11/2025","-0.07","1400","49946","1432","1380","1401","1400"],["13/11/2025","0.36","1405","2950","1429","1382","1400","1405"],["16/11/2025","1.71","1429","34448","1433","1393","1405","1429"],["17/11/2025","0","1429","4330","1429","1429","1429","1429"],["18/11/2025","1.19","1446","21078","1466","1434","1429","1446"],["19/11/2025","0.21","1449","6824","1459","1431","1446","1449"],["20/11/2025","0.55","1457","7822","1467","1453","1449","1457"],["23/11/2025","-1.17","1440","62482","1460","1440","1457","1440"],["24/11/2025","1.25","1458","4054","1468","1454","1440","1458"],["25/11/2025","-1.23","1440","93005","1458","1440","1458","1440"],["26/11/2025","-6.18","1351","105386","1440","1340","1440","1351"],["27/11/2025","-1.85","1326","69684","1355","1315","1350","1326"],["30/11/2025","-3.62","1278","145548","1305","1267","1326","1278"],["01/12/2025","0.55","1285","88823","1306","1270","1278","1285"],["02/12/2025","1.01","1298","5463","1320","1285","1285","1298"],["03/12/2025","1.77","1321","177631","1325","1313","1298","1321"],["04/12/2025","0","1321","503684","1321","1321","1321","1321"],["07/12/2025","-1.44","1302","17706","1325","1263","1321","1302"],["08/12/2025","-0.77","1292","68458","1303","1287","1302","1292"],["09/12/2025","0","1292","80466","1292","1292","1292","1292"],["10/12/2025","-1.01","1279","2814","1292","1273","1292","1279"],["11/12/2025","-0.16","1277","30182","1284","1273","1279","1277"],["14/12/2025","-0.47","1271","109518","1300","1258","1300","1271"],["15/12/2025","0.31","1275","169084","1299","1253","1255","1275"],["16/12/2025","-0.16","1273","68629","1275","1267","1275","1273"],["17/12/2025","0.08","1274","16873","1275","1270","1273","1274"],["18/12/2025","-1.1","1260","19992","1274","1256","1274","1260"],["21/12/2025","-0.79","1250","539145","1267","1250","1250","1250"],["22/12/2025","-1.44","1232","71691","1250","1223","1250","1232"],["23/12/2025","-1.87","1209","147675","1243","1200","1232","1209"],["24/12/2025","-0.25","1206","39946","1231","1200","1209","1206"],["25/12/2025","5.22","1269","22881","1298","1250","1206","1269"],["28/12/2025","-1.97","1244","17612","1299","1205","1269","1244"],["29/12/2025","0.08","1245","12094","1283","1244","1244","1245"],["30/12/2025","0.88","1256","111857","1300","1232","1245","1256"],["31/12/2025","1.59","1276","49386","1337","1275","1256","1276"],["01/01/2026","1.8","1299","83427","1314","1275","1276","1299"],["05/01/2026","0.69","1308","19835","1327","1304","1299","1308"],["06/01/2026","2.91","1346","44038","1383","1286","1286","1346"],["07/01/2026","2.67","1382","108908","1394","1346","1346","1382"],["08/01/2026","-0.14","1380","29820","1382","1376","1382","1380"],["12/01/2026","-1.74","1358","29962","1393","1325","1325","1358"],["13/01/2026","0.52","1365","7519","1395","1358","1358","1365"],["14/01/2026","-1.32","1347","3233","1433","1318","1433","1347"],["15/01/2026","0.74","1357","54392","1369","1347","1347","1357"],["19/01/2026","0","1346","51673","1415","1341","1346","1346"],["20/01/2026","-0.22","1343","53014","1395","1305","1395","1343"],["21/01/2026","-0.6","1335","35638","1380","1250","1343","1335"],["22/01/2026","-0.9","1323","24648","1336","1271","1335","1323"],["26/01/2026","-1.97","1297","436307","1297","1250","1323","1297"],["27/01/2026","0.23","1300","2966485","1319","1275","1297","1300"],["28/01/2026","0","1300","157632","1307","1300","1300","1300"],["29/01/2026","0.23","1303","25026","1307","1287","1300","1303"],["02/02/2026","-0.08","1302","64992","1303","1201","1303","1302"],["03/02/2026","-1.38","1284","10104","1329","1230","1329","1284"],["04/02/2026","-0.93","1272","1093470","1320","1242","1284","1272"],["05/02/2026","-4.64","1213","65899","1290","1205","1272","1213"],["09/02/2026","3.1","1262","35094","1326","1230","1326","1262"],["10/02/2026","0.63","1270","50988","1325","1266","1325","1270"],["11/02/2026","0.55","1277","29897","1322","1269","1270","1277"],["12/02/2026","-2.98","1239","586395","1262","1230","1277","1239"],["16/02/2026","-5.2","1166","250889","1285","1126","1230","1166"],["17/02/2026","-0.09","1165","25452","1200","1150","1166","1165"],["18/02/2026","2.66","1196","49272","1216","1164","1165","1196"],["19/02/2026","-0.33","1192","5174","1203","1190","1196","1192"],["23/02/2026","3.19","1230","1711208","1251","1192","1192","1230"],["24/02/2026","1.63","1250","44136","1277","1226","1230","1250"],["25/02/2026","1.44","1268","33246","1293","1250","1250","1268"],["26/02/2026","2.05","1294","67573","1322","1270","1268","1294"],["02/03/2026","1.58","1346","187800","1370","1324","1325","1346"],["04/03/2026","-4.75","1282","38426","1323","1267","1346","1282"],["05/03/2026","3.59","1328","128241","1335","1282","1282","1328"],["09/03/2026","-2.91","1299","95007","1338","1298","1338","1299"],["10/03/2026","0.15","1301","1185","1319","1299","1299","1301"],["11/03/2026","-0.15","1299","25165","1307","1298","1301","1299"],["12/03/2026","0.15","1301","33533","1317","1295","1299","1301"],["16/03/2026","-1.08","1288","44950","1395","1263","1395","1288"],["17/03/2026","1.01","1301","23840","1314","1220","1288","1301"],["18/03/2026","-0.61","1293","11330","1311","1292","1301","1293"],["19/03/2026","0.54","1300","10152","1311","1287","1293","1300"],["23/03/2026","-0.77","1292","141902","1300","1240","1280","1292"],["24/03/2026","-0.31","1288","7855","1292","1254","1292","1288"],["25/03/2026","-1.55","1268","45899","1299","1260","1288","1268"],["26/03/2026","-3.71","1221","497546","1270","1218","1268","1221"],["30/03/2026","1.15","1233","25723","1250","1200","1219","1233"],["31/03/2026","0.57","1240","22301","1269","1174","1176","1240"],["06/04/2026","-3.67","1207","102377","1235","1200","1235","1207"],["09/04/2026","-3.4","1166","129744","1220","1125","1207","1166"],["13/04/2026","1.87","1196","81188","1240","1140","1174","1196"],["14/04/2026","0.42","1201","45945","1235","1196","1196","1201"],["15/04/2026","3.41","1242","4608","1247","1201","1201","1242"],["16/04/2026","-0.24","1239","11507","1244","1237","1242","1239"],["20/04/2026","0.08","1211","54275","1249","1210","1210","1211"],["23/04/2026","0","1211","17962","1247","1200","1211","1211"],["27/04/2026","-1.3","1214","592904","1245","1211","1230","1214"],["28/04/2026","0.58","1221","79060","1229","1206","1214","1221"],["29/04/2026","-1.72","1200","51110","1236","1200","1221","1200"],["30/04/2026","0.83","1210","14784","1249","1200","1249","1210"],["04/05/2026","0","1200","91765","1248","1190","1200","1200"],["05/05/2026","2.42","1229","12870","1255","1200","1200","1229"],["06/05/2026","2.6","1261","19628","1280","1195","1229","1261"],["07/05/2026","-2.3","1232","110018","1255","1219","1261","1232"],["11/05/2026","-2.6","1200","59022","1234","1187","1232","1200"],["12/05/2026","3.75","1245","6449","1245","1245","1200","1245"],["13/05/2026","-1.04","1232","3056","1245","1181","1245","1232"],["14/05/2026","0","1232","3807","1232","1232","1232","1232"],["18/05/2026","-3.06","1204","19077","1254","1185","1254","1204"],["19/05/2026","-0.58","1197","7687","1204","1190","1204","1197"],["20/05/2026","-0.42","1192","5672","1228","1186","1197","1192"],["25/05/2026","0.34","1196","12192","1200","1192","1192","1196"],["26/05/2026","-0.08","1195","23348","1196","1192","1196","1195"],["27/05/2026","-0.59","1188","15820","1192","1175","1175","1188"],["28/05/2026","-5.39","1124","46016","1188","1109","1188","1124"],["01/06/2026","-7.81","1015","185964","1090","1000","1101","1015"],["02/06/2026","0.79","1023","36513","1050","1014","1015","1023"],["03/06/2026","1.66","1040","319475","1077","1000","1023","1040"],["04/06/2026","0.38","1044","13378","1045","1043","1040","1044"],["08/06/2026","1.05","1057","14543","1087","1046","1046","1057"],["09/06/2026","-0.57","1051","14956","1057","1046","1057","1051"],["10/06/2026","-0.19","1049","24787","1051","1046","1051","1049"],["11/06/2026","1.33","1063","1431","1087","1044","1044","1063"],["15/06/2026","0.1","1051","894","1081","1047","1050","1051"],["16/06/2026","0.38","1055","8209","1060","1047","1047","1055"],["17/06/2026","-0.85","1046","117108","1130","1044","1130","1046"],["18/06/2026","0.29","1049","157962","1053","1010","1046","1049"],["22/06/2026","-0.67","1042","10162","1049","1005","1049","1042"],["23/06/2026","-3.55","1005","266214","1006","1000","1005","1005"],["24/06/2026","-0.78","997.2","559","1005","980","1005","997.2"],["25/06/2026","8.4","1081","14496","1096","997.2","997.2","1081"],["29/06/2026","-2.59","1053","1290","1081","1001","1081","1053"],["30/06/2026","0.19","1055","113271","1078","1050","1053","1055"],["01/07/2026","-0.19","1053","96404","1080","1027","1055","1053"],["02/07/2026","-0.28","1050","26368","1053","1030","1053","1050"],["06/07/2026","0.29","1054","1424","1055","1051","1051","1054"],["07/07/2026","-0.09","1053","25808","1057","1051","1054","1053"],["08/07/2026","-0.47","1048","170","1001","1001","1053","1048"],["09/07/2026","-0.86","1039","9633","1047","1032","1048","1039"],["13/07/2026","-1.77","980.9","281897","1040","953","998.6","980.9"],["14/07/2026","0","980.9","118","980.9","980.9","980.9","980.9"],["15/07/2026","0.15","982.4","484","986.8","986.8","980.9","982.4"],["16/07/2026","0.58","988.1","129","1080","982.4","982.4","988.1"]]
×
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
טופ גרופ
מספר נייר
1083377
סימול
טופג
ISIN
IL0010833775
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
