נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","-0.07","1400.6062","10254","1451","1450","1451","1450"],["05/09/2016","0","1400.6062","58","1450","1450","1450","1450"],["06/09/2016","-0.97","1387.0831","65523","1478","1409","1450","1436"],["07/09/2016","1.74","1411.2314","3683","1465","1450","1436","1461"],["08/09/2016","0.55","1418.959","30179","1485","1448","1461","1469"],["11/09/2016","0","1418.959","0","1469","1469","1469","1469"],["12/09/2016","-5.31","1343.616","64231","1424","1375","1469","1391"],["13/09/2016","-0.36","1338.7863","14812","1392","1381","1392","1386"],["14/09/2016","-0.07","1337.8204","21412","1396","1375","1386","1385"],["15/09/2016","0.51","1344.582","64907","1450","1385","1385","1392"],["18/09/2016","0.5","1351.3435","5316","1399","1399","1392","1399"],["19/09/2016","-1.43","1332.0248","7227","1392","1378","1399","1379"],["20/09/2016","-1.74","1308.8424","27377","1357","1354","1379","1355"],["21/09/2016","0.37","1313.672","2584","1360","1360","1355","1360"],["22/09/2016","1.47","1332.9907","43404","1394","1349","1349","1380"],["25/09/2016","0.94","1345.5479","3608","1400","1380","1380","1393"],["26/09/2016","0.86","1357.1391","33571","1440","1400","1393","1405"],["27/09/2016","-1.07","1342.6501","34953","1426","1369","1405","1390"],["28/09/2016","0","1342.6501","0","1390","1390","1390","1390"],["29/09/2016","-1.44","1323.3314","5536","1390","1370","1390","1370"],["05/10/2016","-2.04","1296.2852","4026","1350","1340","1370","1342"],["06/10/2016","0","1296.2852","0","1342","1342","1342","1342"],["09/10/2016","-2.76","1260.5456","57999","1350","1297","1350","1305"],["10/10/2016","0.08","1261.5115","11360","1307","1305","1305","1306"],["13/10/2016","-1.38","1244.1246","18134","1332","1253","1332","1288"],["18/10/2016","-1.4","1226.7378","4572","1270","1270","1288","1270"],["19/10/2016","1.26","1242.1928","114773","1340","1272","1330","1286"],["20/10/2016","0.78","1251.8522","7518","1299","1296","1296","1296"],["25/10/2016","-2.47","1220.9422","23187","1270","1250","1270","1264"],["26/10/2016","-2.06","1195.8279","89398","1264","1235","1264","1238"],["27/10/2016","0.08","1196.7939","5217","1247","1230","1238","1239"],["30/10/2016","0.16","1198.7257","9096","1250","1230","1239","1241"],["31/10/2016","-0.89","1188.1004","21489","1233","1216","1241","1230"],["01/11/2016","0","1188.1004","0","1230","1230","1230","1230"],["02/11/2016","-2.6","1157.1904","26186","1202","1183","1201","1198"],["03/11/2016","-1.34","1141.7356","33967","1187","1177","1198","1182"],["06/11/2016","-1.27","1127.2465","9767","1167","1166","1182","1167"],["07/11/2016","0.69","1134.974","9221","1179","1159","1167","1175"],["08/11/2016","-1.62","1116.6212","11099","1161","1155","1175","1156"],["09/11/2016","-0.43","1111.7915","9094","1175","1120","1120","1151"],["10/11/2016","0","1111.7915","138","1151","1151","1151","1151"],["13/11/2016","2","1134.008","11788","1194","1132","1132","1174"],["14/11/2016","1.7","1153.3267","2077","1196","1155","1174","1194"],["15/11/2016","0.17","1155.2586","66432","1256","1167","1194","1196"],["16/11/2016","0","1155.2586","0","1196","1196","1196","1196"],["17/11/2016","-1.67","1135.9399","24022","1200","1165","1196","1176"],["20/11/2016","0","1135.9399","94","1176","1176","1176","1176"],["21/11/2016","-0.34","1132.0762","653","1176","1165","1176","1172"],["22/11/2016","-0.6","1125.3147","2272","1165","1165","1172","1165"],["23/11/2016","-0.69","1117.5871","54500","1188","1146","1153","1157"],["24/11/2016","-0.43","1112.7575","15433","1169","1135","1155","1152"],["27/11/2016","0","1112.7575","0","1152","1152","1152","1152"],["28/11/2016","0","1112.7575","115","1152","1152","1152","1152"],["29/11/2016","-1.82","1092.4728","18835","1150","1122","1152","1131"],["30/11/2016","-2.56","1064.4607","34391","1131","1090","1131","1102"],["01/12/2016","-2","1043.2101","12409","1081","1080","1081","1080"],["04/12/2016","-2.04","1021.9595","17156","1077","1041","1077","1058"],["05/12/2016","-2.17","999.7431","22286","1063","1026","1026","1035"],["06/12/2016","-0.29","996.8453","40783","1059","1022","1030","1032"],["07/12/2016","-1.55","981.3903","17565","1046","1008","1046","1016"],["08/12/2016","-0.69","974.6287","3703","1010","1001","1010","1009"],["11/12/2016","-1.81","956.9521","18753","1010","980","1009","990.7"],["12/12/2016","-3.3","925.366","32626","970.5","940","970","958"],["13/12/2016","-1.96","907.2064","16201","958","930","958","939.2"],["14/12/2016","-2.92","880.7398","62748","923.9","904","939.2","911.8"],["15/12/2016","-1.44","868.086","26263","904.5","884","904","898.7"],["18/12/2016","-0.59","862.9666","22291","903.9","881","881","893.4"],["19/12/2016","-1.44","850.506","11094","889","878","893.4","880.5"],["20/12/2016","-0.24","848.4775","35374","889","877","880.5","878.4"],["21/12/2016","-0.97","840.2671","4524","870","869.6","869.6","869.9"],["22/12/2016","0.13","841.3296","6402","873","870","870","871"],["25/12/2016","0.14","842.4888","73340","890","872","873","872.2"],["26/12/2016","0.22","844.324","23687","889","874","872.2","874.1"],["27/12/2016","1.94","860.745","53419","915","875","876","891.1"],["28/12/2016","1.77","876.0067","159414","910","890","891.1","906.9"],["29/12/2016","45.44","1274.0687","1289216","1399","1224","1224","1319"],["01/01/2017","-1.74","1251.8522","106821","1335","1252","1306","1296"],["02/01/2017","0.39","1256.6818","36295","1325","1281","1325","1301"],["03/01/2017","0.61","1264.4093","18388","1325","1286","1320","1309"],["04/01/2017","1.53","1283.728","32706","1330","1314","1314","1329"],["05/01/2017","-1.5","1264.4093","9375","1315","1302","1302","1309"],["08/01/2017","-0.61","1256.6818","4762","1309","1298","1309","1301"],["09/01/2017","-1","1244.1246","42559","1292","1280","1301","1288"],["10/01/2017","0.16","1246.0565","6153","1296","1288","1296","1290"],["11/01/2017","0","1246.0565","0","1290","1290","1290","1290"],["12/01/2017","-0.47","1240.2609","13140","1300","1265","1290","1284"],["15/01/2017","-0.86","1229.6356","15519","1285","1269","1284","1273"],["16/01/2017","-0.31","1225.7719","10469","1270","1266","1266","1269"],["17/01/2017","0.55","1232.5335","7581","1289","1269","1269","1276"],["18/01/2017","-0.08","1231.5676","18494","1295","1263","1275","1275"],["19/01/2017","0.71","1240.2609","21122","1290","1260","1275","1284"],["22/01/2017","-23.14","953.2816","239589","1087","980","1087","986.9"],["23/01/2017","0.95","962.3613","15862","1005","991.7","986.9","996.3"],["24/01/2017","-0.86","954.0543","48075","997","986","986","987.7"],["25/01/2017","-0.85","945.9404","7932","1000","965","987.7","979.3"],["26/01/2017","1.95","964.3898","18510","1010","979","979.3","998.4"],["29/01/2017","1.46","978.4925","60330","1029","986","987","1013"],["30/01/2017","-1.18","966.9012","3223","1001","1001","1001","1001"],["31/01/2017","2.4","990.0837","2050","1025","1025","1001","1025"],["01/02/2017","1.95","1009.4024","2090","1050","1040","1025","1045"],["02/02/2017","0.57","1015.198","3617","1055","1045","1045","1051"],["05/02/2017","-3.33","981.3903","19872","1040","1010","1051","1016"],["06/02/2017","-1.57","965.9353","45153","1025","1000","1025","1000"],["07/02/2017","0","965.9353","7000","1000","1000","1000","1000"],["08/02/2017","6.6","1029.687","66757","1087","1015","1000","1066"],["09/02/2017","1.59","1046.1079","2785","1092","1043","1090","1083"],["12/02/2017","1.2","1058.6651","31464","1133","1050","1083","1096"],["13/02/2017","2.74","1087.6432","5943","1145","1081","1127","1126"],["14/02/2017","-0.62","1080.8816","78299","1159","1114","1159","1119"],["15/02/2017","-3.04","1048.0398","73632","1175","1074","1119","1085"],["16/02/2017","-2.3","1023.8914","39727","1070","1053","1056","1060"],["19/02/2017","3.96","1064.4607","38697","1172","1050","1050","1102"],["20/02/2017","-1.18","1051.9036","4463","1129","1085","1129","1089"],["21/02/2017","2.57","1078.9497","61633","1130","1110","1120","1117"],["22/02/2017","-3.58","1040.3123","47757","1116","1070","1093","1077"],["23/02/2017","3.34","1075.086","19544","1128","1100","1100","1113"],["26/02/2017","-0.18","1073.1541","207","1091","1091","1113","1111"],["27/02/2017","-1.89","1052.8695","5273","1090","1089","1111","1090"],["28/02/2017","-2.02","1031.6189","3204","1068","1068","1090","1068"],["01/03/2017","4.87","1081.8475","51296","1145","1101","1101","1120"],["02/03/2017","2.68","1110.8256","3692","1150","1150","1150","1150"],["05/03/2017","0","1110.8256","115","1150","1150","1150","1150"],["06/03/2017","-3.04","1077.0179","5718","1116","1114","1150","1115"],["07/03/2017","0","1077.0179","0","1115","1115","1115","1115"],["08/03/2017","1.61","1094.4047","6777","1148","1100","1115","1133"],["09/03/2017","-2.47","1067.3586","4752","1110","1100","1133","1105"],["13/03/2017","0.63","1074.1201","9964","1130","1100","1105","1112"],["14/03/2017","0","1074.1201","0","1112","1112","1112","1112"],["15/03/2017","0","1074.1201","5482","1112","1112","1112","1112"],["16/03/2017","0.09","1075.086","11929","1113","1112","1112","1113"],["19/03/2017","-1.17","1062.5288","11439","1111","1091","1113","1100"],["20/03/2017","1.64","1079.9156","3722","1120","1100","1100","1118"],["21/03/2017","0","1079.9156","0","1118","1118","1118","1118"],["22/03/2017","-1.88","1059.631","12470","1097","1096","1118","1097"],["23/03/2017","0","1059.631","0","1097","1097","1097","1097"],["26/03/2017","2.19","1082.8134","18495","1144","1080","1080","1121"],["27/03/2017","0","1082.8134","0","1121","1121","1121","1121"],["28/03/2017","-2.77","1052.8695","15140","1091","1090","1121","1090"],["29/03/2017","-1.01","1042.2442","12232","1080","1078","1090","1079"],["30/03/2017","0.37","1046.1079","34427","1134","1062","1079","1083"],["02/04/2017","2.49","1072.1882","29005","1137","1082","1113","1110"],["03/04/2017","-0.27","1069.2904","250","1089","1089","1110","1107"],["04/04/2017","-0.81","1060.5969","1090","1090","1090","1107","1098"],["05/04/2017","0","1060.5969","0","1098","1098","1098","1098"],["06/04/2017","-1.82","1041.2782","4432","1080","1076","1098","1078"],["09/04/2017","-0.19","1039.3464","5576","1077","1076","1078","1076"],["12/04/2017","0","1039.3464","0","1076","1076","1076","1076"],["13/04/2017","0.46","1044.176","5911","1090","1075","1076","1081"],["18/04/2017","-1.11","1032.5849","3849","1070","1068","1081","1069"],["19/04/2017","9.07","1126.2806","292406","1300","1158","1300","1166"],["20/04/2017","3.52","1165.8839","138734","1225","1193","1207","1207"],["23/04/2017","1.08","1178.4411","2623","1220","1220","1207","1220"],["24/04/2017","-0.57","1171.6795","45439","1235","1171","1220","1213"],["25/04/2017","2.14","1196.7939","13629","1240","1220","1213","1239"],["26/04/2017","0.56","1203.5554","24432","1249","1240","1249","1246"],["27/04/2017","-0.24","1200.6576","44303","1246","1220","1246","1243"],["30/04/2017","5.63","1268.2731","415449","1360","1300","1300","1313"],["03/05/2017","-1.07","1254.75","28667","1315","1285","1315","1299"],["04/05/2017","0.54","1261.5115","40364","1344","1279","1299","1306"],["07/05/2017","0","1261.5115","91","1306","1306","1306","1306"],["08/05/2017","-1.91","1237.3631","8700","1282","1280","1306","1281"],["09/05/2017","-0.86","1226.7378","8575","1281","1260","1281","1270"],["10/05/2017","2.6","1258.6137","15891","1318","1258","1270","1303"],["11/05/2017","-1.15","1244.1246","27210","1308","1270","1296","1288"],["14/05/2017","1.48","1262.4774","27791","1309","1290","1288","1307"],["15/05/2017","1.3","1278.8983","2647","1328","1309","1307","1324"],["16/05/2017","-0.3","1275.0346","2376","1320","1320","1324","1320"],["17/05/2017","0","1275.0346","0","1320","1320","1320","1320"],["18/05/2017","-1.67","1253.784","2855","1300","1277","1320","1298"],["21/05/2017","-0.69","1245.0906","37353","1322","1280","1298","1289"],["22/05/2017","0.7","1253.784","22974","1300","1289","1289","1298"],["23/05/2017","-0.46","1247.9884","39688","1300","1287","1298","1292"],["24/05/2017","0","1247.9884","0","1292","1292","1292","1292"],["25/05/2017","1.39","1265.3752","27596","1339","1266","1292","1310"],["28/05/2017","0.76","1275.0346","9491","1320","1320","1320","1320"],["29/05/2017","-0.68","1266.3411","41416","1320","1300","1310","1311"],["01/06/2017","0","1266.3411","0","1311","1311","1311","1311"],["04/06/2017","0","1266.3411","0","1311","1311","1311","1311"],["05/06/2017","-2.44","1235.4313","193903","1304","1270","1280","1279"],["06/06/2017","0","1235.4313","9276","1290","1260","1279","1279"],["07/06/2017","0","1235.4313","0","1279","1279","1279","1279"],["08/06/2017","-1.56","1216.1126","2769","1260","1248","1279","1259"],["11/06/2017","0","1216.111","0","1219","1219","1219","1219"],["12/06/2017","2.79","1250.0304","7604","1285","1220","1219","1253"],["13/06/2017","1.28","1265.9925","33382","1269","1250","1253","1269"],["14/06/2017","0","1265.9925","68475","1283","1269","1283","1269"],["15/06/2017","-2.99","1228.0825","11805","1231","1231","1269","1231"],["18/06/2017","0.41","1233.0707","11357","1240","1231","1231","1236"],["19/06/2017","-5.18","1169.2224","198562","1200","1154","1236","1172"],["20/06/2017","0.26","1172.2153","2220","1175","1146","1172","1175"],["21/06/2017","-2.72","1140.2911","890753","1153","1127","1175","1143"],["22/06/2017","0.52","1146.2769","123457","1156","1140","1156","1149"],["25/06/2017","0.26","1149.2698","35233","1160","1147","1160","1152"],["26/06/2017","0","1149.2698","46","1152","1152","1152","1152"],["27/06/2017","2.95","1183.1892","115269","1193","1159","1160","1186"],["28/06/2017","-0.59","1176.2058","173386","1199","1179","1196","1179"],["29/06/2017","1.1","1189.175","136799","1210","1170","1199","1192"],["02/07/2017","3.02","1225.0896","10291","1228","1228","1228","1228"],["03/07/2017","0.65","1233.0707","56466","1240","1232","1228","1236"],["04/07/2017","-0.81","1223.0944","66934","1243","1200","1200","1226"],["05/07/2017","1.63","1243.047","12460","1246","1246","1226","1246"],["06/07/2017","0.16","1245.0422","19635","1252","1246","1246","1248"],["09/07/2017","1.28","1261.0043","5056","1264","1264","1248","1264"],["10/07/2017","0.55","1267.9877","136539","1298","1264","1264","1271"],["11/07/2017","2.36","1297.9166","224053","1310","1285","1271","1301"],["12/07/2017","1","1310.8858","53075","1366","1310","1301","1314"],["13/07/2017","3.88","1361.765","22665","1390","1353","1314","1365"],["16/07/2017","2.12","1390.6962","16523","1400","1385","1365","1394"],["17/07/2017","-0.93","1377.727","24374","1400","1350","1394","1381"],["18/07/2017","-1.3","1359.7697","48401","1419","1312","1381","1363"],["19/07/2017","1.17","1375.7318","67764","1397","1329","1330","1379"],["20/07/2017","1.38","1394.6867","56976","1420","1355","1379","1398"],["23/07/2017","14.95","1603.1914","899497","1636","1500","1500","1607"],["24/07/2017","1.43","1626.1369","168705","1657","1605","1648","1630"],["25/07/2017","1.04","1643.0966","134705","1650","1575","1630","1647"],["26/07/2017","-0.06","1642.099","29406","1652","1615","1647","1646"],["27/07/2017","-1.28","1621.1488","139860","1679","1584","1651","1625"],["30/07/2017","1.72","1649.0824","16204","1677","1576","1576","1653"],["31/07/2017","0.3","1654.0705","26844","1682","1616","1682","1658"],["02/08/2017","-1.09","1636.1132","103737","1687","1592","1687","1640"],["03/08/2017","2.44","1676.0184","6887","1684","1649","1640","1680"],["06/08/2017","-1.13","1657.0634","24820","1680","1625","1680","1661"],["07/08/2017","-1.87","1626.1369","40259","1680","1591","1680","1630"],["08/08/2017","-1.35","1604.189","11161","1629","1551","1630","1608"],["09/08/2017","-4.17","1537.3478","46900","1598","1499","1608","1541"],["10/08/2017","-4.28","1471.5043","4293","1492","1428","1541","1475"],["13/08/2017","-4.47","1405.6607","24623","1435","1398","1430","1409"],["14/08/2017","1.77","1430.6014","47353","1475","1365","1409","1434"],["15/08/2017","-3.49","1380.7199","51398","1439","1348","1434","1384"],["16/08/2017","-5.49","1304.9","73617","1344","1300","1384","1308"],["17/08/2017","-2.29","1274.9711","13242","1288","1270","1308","1278"],["20/08/2017","0.78","1284.9474","14294","1350","1260","1278","1288"],["21/08/2017","4.97","1348.7958","10003","1380","1288","1288","1352"],["22/08/2017","2.07","1376.7294","2773","1380","1333","1352","1380"],["23/08/2017","0","1376.7294","207","1379","1379","1380","1380"],["24/08/2017","-2.68","1339.8171","24764","1431","1330","1337","1343"],["27/08/2017","0.52","1346.8005","4050","1350","1350","1343","1350"],["28/08/2017","0.15","1348.7958","14114","1371","1330","1350","1352"],["29/08/2017","0","1348.7958","0","1352","1352","1352","1352"],["30/08/2017","3.03","1389.6986","16018","1397","1389","1352","1393"],["31/08/2017","4.52","1452.5493","52806","1460","1430","1430","1456"],["03/09/2017","0","1452.5493","0","1456","1456","1456","1456"],["04/09/2017","0.48","1459.5327","4681","1470","1457","1456","1463"],["05/09/2017","0.41","1465.5185","20897","1512","1463","1463","1469"],["06/09/2017","1.7","1490.4592","2316","1495","1494","1469","1494"],["07/09/2017","0","1490.4592","0","1494","1494","1494","1494"],["10/09/2017","-1.47","1468.5114","8005","1493","1440","1494","1472"],["11/09/2017","-0.82","1456.5398","7301","1490","1432","1472","1460"],["12/09/2017","-2.05","1426.6109","10010","1430","1430","1460","1430"],["13/09/2017","1.89","1453.5469","13682","1469","1429","1430","1457"],["14/09/2017","3.36","1502.4308","69475","1529","1429","1429","1506"],["17/09/2017","4.05","1563.2862","93917","1575","1506","1506","1567"],["18/09/2017","0.26","1567.2767","22953","1599","1491","1590","1571"],["19/09/2017","-0.45","1560.2933","31053","1580","1559","1560","1564"],["24/09/2017","0","1560.2933","0","1564","1564","1564","1564"],["25/09/2017","-1.66","1534.3549","34672","1579","1520","1564","1538"],["26/09/2017","2.41","1571.2673","4820","1575","1575","1538","1575"],["27/09/2017","0.57","1580.2459","22739","1599","1541","1599","1584"],["28/09/2017","0.25","1584.2364","797","1594","1594","1594","1588"],["01/10/2017","0.06","1585.2341","18994","1590","1589","1588","1589"],["02/10/2017","0","1585.2341","0","1589","1589","1589","1589"],["03/10/2017","-3.08","1536.3502","6252","1545","1535","1589","1540"],["08/10/2017","0","1536.3502","0","1540","1540","1540","1540"],["09/10/2017","-0.78","1524.3786","44063","1549","1490","1540","1528"],["10/10/2017","0.79","1536.3502","4775","1545","1539","1545","1540"],["15/10/2017","0","1536.3502","0","1540","1540","1540","1540"],["16/10/2017","0.13","1538.3455","6323","1558","1540","1540","1542"],["17/10/2017","0","1538.3455","4626","1542","1542","1542","1542"],["18/10/2017","-1.56","1514.4023","20398","1542","1500","1500","1518"],["19/10/2017","-2.77","1472.5019","62195","1494","1472","1518","1476"],["22/10/2017","1.22","1490.4592","40413","1502","1470","1470","1494"],["23/10/2017","0","1490.4592","3944","1498","1490","1494","1494"],["24/10/2017","-2.95","1446.5635","76080","1479","1350","1494","1450"],["25/10/2017","1.45","1467.5137","12961","1488","1450","1488","1471"],["26/10/2017","1.22","1485.4711","3871","1489","1489","1471","1489"],["29/10/2017","0","1485.4711","1995","1489","1489","1489","1489"],["30/10/2017","-3.09","1439.5801","90111","1460","1433","1460","1443"],["31/10/2017","-1.25","1421.6228","16810","1443","1385","1443","1425"],["01/11/2017","2.39","1455.5422","5836","1468","1450","1468","1459"],["02/11/2017","-0.69","1445.5659","570","1424","1424","1459","1449"],["05/11/2017","0","1445.5659","0","1449","1449","1449","1449"],["06/11/2017","-0.07","1444.5682","2997","1448","1448","1449","1448"],["07/11/2017","-5.73","1361.765","82999","1448","1355","1448","1365"],["08/11/2017","-2.93","1321.8598","50317","1345","1320","1365","1325"],["09/11/2017","-2.42","1289.9356","38661","1319","1265","1319","1293"],["12/11/2017","-1.7","1267.9877","3571","1299","1270","1293","1271"],["13/11/2017","-1.34","1251.028","82985","1260","1250","1255","1254"],["14/11/2017","1.91","1274.9711","14948","1284","1254","1254","1278"],["15/11/2017","-0.08","1273.9735","8784","1278","1267","1278","1277"],["16/11/2017","-0.55","1266.9901","5042","1270","1270","1270","1270"],["19/11/2017","3.15","1306.8953","3668","1310","1310","1270","1310"],["20/11/2017","-0.23","1303.9024","651","1301","1301","1310","1307"],["21/11/2017","14.61","1494.4497","753002","1640","1436","1595","1498"],["22/11/2017","-1.94","1465.5185","159141","1519","1441","1453","1469"],["23/11/2017","0.75","1476.4924","102890","1499","1460","1460","1480"],["26/11/2017","-0.41","1470.5066","62693","1479","1444","1444","1474"],["27/11/2017","0","1470.5066","36354","1498","1460","1498","1474"],["28/11/2017","-0.95","1456.5398","59312","1490","1442","1462","1460"],["29/11/2017","2.19","1488.464","2193","1492","1489","1460","1492"],["30/11/2017","0.27","1492.4545","44417","1498","1461","1492","1496"],["03/12/2017","-0.94","1478.4877","14360","1500","1469","1496","1482"],["04/12/2017","0","1478.4877","0","1482","1482","1482","1482"],["05/12/2017","0","1478.4877","0","1482","1482","1482","1482"],["06/12/2017","-1.82","1451.5517","14540","1460","1450","1450","1455"],["07/12/2017","0.14","1453.5469","11232","1478","1450","1455","1457"],["10/12/2017","1.1","1469.509","3240","1477","1430","1457","1473"],["11/12/2017","0","1469.509","15","1473","1473","1473","1473"],["12/12/2017","-0.68","1459.5327","19024","1479","1450","1473","1463"],["13/12/2017","-0.55","1451.5517","1160","1450","1450","1463","1455"],["14/12/2017","0","1451.5517","0","1455","1455","1455","1455"],["17/12/2017","0.96","1465.5185","5729","1469","1469","1455","1469"],["18/12/2017","-0.2","1462.5256","34453","1489","1420","1469","1466"],["19/12/2017","0","1462.5256","59","1469","1469","1466","1466"],["20/12/2017","-0.55","1454.5445","35003","1466","1455","1466","1458"],["21/12/2017","-0.07","1453.5469","77394","1473","1430","1455","1457"],["24/12/2017","2.54","1490.4592","37075","1495","1479","1457","1494"],["25/12/2017","-1.41","1469.509","15491","1490","1450","1494","1473"],["26/12/2017","1.56","1492.4545","2349","1500","1432","1473","1496"],["27/12/2017","-0.67","1482.4782","17619","1499","1450","1451","1486"],["28/12/2017","-0.61","1473.4995","75618","1499","1435","1456","1477"],["31/12/2017","-1.62","1449.5564","90861","1490","1427","1477","1453"],["01/01/2018","0.83","1461.528","47935","1490","1426","1453","1465"],["02/01/2018","1.71","1486.4687","4544","1499","1443","1443","1490"],["03/01/2018","-0.07","1485.4711","12980","1500","1480","1500","1489"],["04/01/2018","1.21","1503.4284","2728","1507","1507","1507","1507"],["07/01/2018","-1.73","1477.49","39371","1484","1477","1477","1481"],["08/01/2018","-0.2","1474.4971","3310","1481","1477","1481","1478"],["09/01/2018","-0.27","1470.5066","2846","1500","1459","1500","1474"],["10/01/2018","0","1470.5066","19235","1500","1454","1500","1474"],["11/01/2018","1.76","1496.445","141867","1500","1465","1474","1500"],["14/01/2018","-1.4","1475.4948","31658","1490","1455","1500","1479"],["15/01/2018","0.88","1488.464","33259","1500","1480","1479","1492"],["16/01/2018","-1.21","1470.5066","37756","1499","1455","1492","1474"],["17/01/2018","0","1470.5066","20104","1474","1452","1474","1474"],["18/01/2018","0","1470.5066","29","1447","1447","1474","1474"],["21/01/2018","-1.22","1452.5493","17900","1458","1454","1474","1456"],["22/01/2018","0","1452.5493","50088","1469","1450","1456","1456"],["23/01/2018","0.27","1456.5398","11532","1460","1459","1456","1460"],["24/01/2018","0.21","1459.5327","41763","1470","1440","1440","1463"],["25/01/2018","0.48","1466.5161","68820","1470","1463","1463","1470"],["28/01/2018","0","1466.5161","0","1470","1470","1470","1470"],["29/01/2018","1.56","1489.4616","3344","1495","1470","1470","1493"],["30/01/2018","0","1489.4616","0","1493","1493","1493","1493"],["31/01/2018","0.8","1501.4332","52281","1507","1500","1493","1505"],["01/02/2018","0.66","1511.4095","4666","1524","1510","1524","1515"],["04/02/2018","-0.53","1503.4284","323","1470","1470","1515","1507"],["05/02/2018","-1.59","1479.4853","44936","1500","1440","1440","1483"],["06/02/2018","0","1479.4853","0","1483","1483","1483","1483"],["07/02/2018","1.15","1496.445","47910","1500","1455","1455","1500"],["08/02/2018","0","1496.445","0","1500","1500","1500","1500"],["11/02/2018","-1.13","1479.4853","49979","1511","1455","1500","1483"],["12/02/2018","1.89","1507.4189","42868","1511","1483","1483","1511"],["13/02/2018","-0.93","1493.4521","12725","1509","1480","1511","1497"],["14/02/2018","0.6","1502.4308","39003","1510","1461","1497","1506"],["15/02/2018","-0.33","1497.4426","20378","1510","1470","1506","1501"],["18/02/2018","-0.73","1486.4687","13051","1504","1471","1501","1490"],["19/02/2018","-1.14","1469.509","31369","1511","1470","1490","1473"],["20/02/2018","-0.54","1461.528","54978","1500","1454","1473","1465"],["21/02/2018","0.82","1473.4995","8314","1495","1453","1465","1477"],["22/02/2018","-1.08","1457.5374","24463","1465","1448","1477","1461"],["25/02/2018","1.78","1483.4758","8920","1490","1480","1461","1487"],["26/02/2018","0.47","1490.4592","4991","1495","1494","1487","1494"],["27/02/2018","0","1490.4592","0","1494","1494","1494","1494"],["28/02/2018","0","1490.4592","1494","1494","1494","1494","1494"],["04/03/2018","-2.54","1452.5493","6698","1456","1456","1494","1456"],["05/03/2018","1.79","1478.4877","8892","1498","1450","1456","1482"],["06/03/2018","-0.61","1469.509","27040","1490","1450","1450","1473"],["07/03/2018","-0.2","1466.5161","13097","1490","1447","1473","1470"],["08/03/2018","-0.75","1455.5422","1440","1455","1455","1470","1459"],["11/03/2018","1.44","1476.4924","15100","1490","1459","1459","1480"],["12/03/2018","-2.03","1446.5635","10730","1450","1450","1450","1450"],["13/03/2018","1.59","1469.509","130848","1499","1445","1450","1473"],["14/03/2018","0.27","1473.4995","11372","1485","1442","1442","1477"],["15/03/2018","-2.37","1438.5825","43833","1448","1431","1477","1442"],["18/03/2018","0.14","1440.5777","21947","1445","1442","1442","1444"],["19/03/2018","0.48","1447.5611","45326","1500","1430","1444","1451"],["20/03/2018","2.69","1486.4687","16912","1499","1450","1450","1490"],["21/03/2018","0.2","1489.4616","11823","1498","1457","1457","1493"],["22/03/2018","0","1489.4616","90","1493","1493","1493","1493"],["25/03/2018","0","1489.4616","10016","1499","1448","1448","1493"],["26/03/2018","-3.01","1444.5682","13615","1450","1437","1449","1448"],["27/03/2018","1.8","1470.5066","2697","1474","1448","1448","1474"],["28/03/2018","0","1470.5066","15","1475","1475","1474","1474"],["29/03/2018","-1.36","1450.554","83514","1500","1400","1474","1454"],["01/04/2018","0","1450.554","0","1454","1454","1454","1454"],["02/04/2018","-0.41","1444.5682","369","1421","1421","1454","1448"],["03/04/2018","0","1444.5682","0","1448","1448","1448","1448"],["04/04/2018","-1.52","1422.6204","16167","1448","1419","1448","1426"],["08/04/2018","1.05","1437.5848","2205","1441","1441","1426","1441"],["09/04/2018","-3.33","1389.6986","26754","1411","1380","1400","1393"],["10/04/2018","0","1389.6986","0","1393","1393","1393","1393"],["11/04/2018","-0.36","1384.7104","11524","1399","1367","1393","1388"],["12/04/2018","1.51","1405.6607","30017","1441","1375","1388","1409"],["15/04/2018","0.85","1417.6322","28414","1422","1409","1409","1421"],["16/04/2018","-2.81","1377.727","10686","1381","1380","1421","1381"],["17/04/2018","1.23","1394.6867","2237","1399","1398","1381","1398"],["22/04/2018","-4.08","1337.8218","25889","1379","1294","1398","1341"],["23/04/2018","-5.74","1261.0043","84241","1335","1260","1335","1264"],["24/04/2018","-1.9","1237","36269","1263","1210","1261","1237"],["25/04/2018","-0.24","1234","32171","1240","1216","1237","1234"],["26/04/2018","3.57","1278","2147","1281","1223","1223","1278"],["29/04/2018","0","1278","1061","1278","1278","1278","1278"],["30/04/2018","-2.11","1251","43030","1257","1250","1278","1251"],["01/05/2018","0.64","1259","5806","1275","1251","1251","1259"],["02/05/2018","0.71","1268","4909","1275","1255","1259","1268"],["03/05/2018","0.32","1272","24579","1277","1260","1260","1272"],["06/05/2018","-1.26","1256","323134","1269","1254","1269","1256"],["07/05/2018","0.48","1262","25258","1264","1261","1264","1262"],["08/05/2018","-2.46","1231","5195","1231","1231","1262","1231"],["09/05/2018","1.22","1246","21581","1269","1231","1231","1246"],["10/05/2018","-0.72","1237","7334","1289","1235","1289","1237"],["13/05/2018","0.24","1240","10046","1260","1240","1237","1240"],["14/05/2018","1.29","1256","53633","1270","1218","1218","1256"],["15/05/2018","2.15","1283","19240","1290","1269","1256","1283"],["16/05/2018","0.31","1287","56098","1298","1240","1283","1287"],["17/05/2018","2.18","1315","6522","1320","1298","1287","1315"],["21/05/2018","-0.08","1314","30474","1345","1305","1315","1314"],["22/05/2018","1.9","1339","2679","1340","1339","1314","1339"],["23/05/2018","0.3","1343","20145","1343","1343","1339","1343"],["24/05/2018","0.45","1349","48429","1385","1315","1350","1349"],["27/05/2018","0.22","1352","52348","1375","1325","1349","1352"],["28/05/2018","2.81","1390","54837","1420","1330","1340","1390"],["29/05/2018","1.22","1407","42733","1437","1370","1390","1407"],["30/05/2018","1.56","1429","7145","1429","1429","1407","1429"],["31/05/2018","-3.71","1376","56394","1449","1350","1449","1376"],["03/06/2018","-1.16","1360","30170","1376","1354","1355","1360"],["04/06/2018","-0.66","1351","7293","1360","1338","1360","1351"],["05/06/2018","-0.07","1350","48186","1355","1349","1351","1350"],["06/06/2018","0","1350","0","1350","1350","1350","1350"],["07/06/2018","0","1350","25283","1350","1349","1350","1350"],["10/06/2018","-0.67","1341","13998","1349","1320","1350","1341"],["11/06/2018","-0.22","1338","33143","1340","1301","1301","1338"],["12/06/2018","0","1338","0","1338","1338","1338","1338"],["13/06/2018","0","1338","0","1338","1338","1338","1338"],["14/06/2018","-0.52","1331","34420","1339","1308","1308","1331"],["17/06/2018","1.43","1350","19186","1369","1330","1369","1350"],["18/06/2018","-0.22","1347","12483","1383","1338","1350","1347"],["19/06/2018","-2","1320","2178","1320","1320","1347","1320"],["20/06/2018","-1.21","1304","17127","1310","1302","1320","1304"],["21/06/2018","2.15","1332","1998","1332","1332","1304","1332"],["24/06/2018","1.35","1350","8088","1351","1350","1332","1350"],["25/06/2018","1.7","1373","2060","1373","1373","1373","1373"],["26/06/2018","0","1373","0","1373","1373","1373","1373"],["27/06/2018","-1.97","1346","33972","1350","1332","1373","1346"],["28/06/2018","-1.63","1324","26352","1346","1309","1346","1324"],["01/07/2018","0","1324","0","1324","1324","1324","1324"],["02/07/2018","0","1324","0","1324","1324","1324","1324"],["03/07/2018","0","1324","0","1324","1324","1324","1324"],["04/07/2018","0","1324","0","1324","1324","1324","1324"],["05/07/2018","-1.06","1310","8908","1310","1310","1324","1310"],["08/07/2018","-1.45","1291","3098","1291","1291","1310","1291"],["09/07/2018","-1.32","1274","8306","1291","1270","1291","1274"],["10/07/2018","-5.49","1204","49110","1240","1190","1274","1204"],["11/07/2018","0","1204","0","1204","1204","1204","1204"],["12/07/2018","0.42","1209","4836","1209","1209","1204","1209"],["15/07/2018","-7.53","1118","93660","1184","1105","1209","1118"],["16/07/2018","-0.98","1107","37209","1142","1093","1118","1107"],["17/07/2018","3.61","1147","54255","1180","1110","1120","1147"],["18/07/2018","-1.92","1125","29610","1130","1124","1147","1125"],["19/07/2018","0","1125","1418","1125","1125","1125","1125"],["23/07/2018","-2.13","1101","8819","1101","1084","1125","1101"],["24/07/2018","0.54","1107","8438","1111","1100","1101","1107"],["25/07/2018","-0.18","1105","31395","1147","1095","1107","1105"],["26/07/2018","1.09","1117","2636","1122","1080","1105","1117"],["29/07/2018","0","1117","0","1117","1117","1117","1117"],["30/07/2018","2.51","1145","6526","1151","1117","1117","1145"],["31/07/2018","-0.52","1139","17686","1145","1121","1145","1139"],["01/08/2018","0","1139","0","1139","1139","1139","1139"],["02/08/2018","0.61","1146","11229","1166","1120","1139","1146"],["05/08/2018","2.01","1169","2338","1169","1169","1146","1169"],["06/08/2018","0.26","1172","48322","1225","1149","1169","1172"],["07/08/2018","0.85","1182","10225","1207","1149","1172","1182"],["08/08/2018","-0.17","1180","17967","1183","1160","1160","1180"],["09/08/2018","0","1180","0","1180","1180","1180","1180"],["12/08/2018","-0.59","1173","7263","1180","1159","1180","1173"],["13/08/2018","-1.45","1156","2081","1156","1156","1173","1156"],["14/08/2018","-0.09","1155","14180","1155","1154","1156","1155"],["15/08/2018","6.49","1230","8645","1242","1188","1155","1230"],["16/08/2018","-0.98","1218","10897","1229","1175","1205","1218"],["19/08/2018","1.89","1241","2494","1244","1205","1218","1241"],["20/08/2018","-0.73","1232","22104","1265","1208","1241","1232"],["21/08/2018","1.62","1252","6621","1268","1222","1222","1252"],["22/08/2018","0.72","1261","7353","1268","1247","1268","1261"],["23/08/2018","1.43","1279","5116","1279","1279","1261","1279"],["26/08/2018","1.33","1296","2722","1304","1279","1279","1296"],["27/08/2018","2.93","1334","80165","1348","1272","1296","1334"],["28/08/2018","2.47","1367","214442","1390","1340","1334","1367"],["29/08/2018","-0.07","1366","28925","1374","1351","1367","1366"],["30/08/2018","-2.12","1337","44898","1407","1314","1366","1337"],["02/09/2018","0","1337","0","1337","1337","1337","1337"],["03/09/2018","-1.5","1317","34876","1323","1308","1337","1317"],["04/09/2018","1.52","1337","12876","1359","1329","1317","1337"],["05/09/2018","-0.45","1331","8409","1350","1309","1337","1331"],["06/09/2018","5.86","1409","32976","1423","1359","1331","1409"],["12/09/2018","0","1409","0","1409","1409","1409","1409"],["13/09/2018","1.77","1434","20790","1440","1420","1409","1434"],["16/09/2018","0","1434","0","1434","1434","1434","1434"],["17/09/2018","-0.28","1430","37353","1450","1404","1434","1430"],["20/09/2018","-0.7","1420","12269","1420","1420","1420","1420"],["25/09/2018","0.42","1426","9685","1439","1415","1420","1426"],["26/09/2018","0","1426","4891","1426","1426","1426","1426"],["27/09/2018","6.8","1523","477827","1587","1450","1500","1523"],["02/10/2018","0.33","1528","140642","1568","1525","1568","1528"],["03/10/2018","-1.64","1503","9890","1508","1500","1528","1503"],["04/10/2018","1.13","1520","18088","1520","1520","1503","1520"],["07/10/2018","-1.45","1498","23368","1539","1487","1539","1498"],["08/10/2018","0","1498","0","1498","1498","1498","1498"],["09/10/2018","-0.93","1484","19767","1484","1484","1498","1484"],["10/10/2018","1.01","1499","2443","1499","1499","1484","1499"],["11/10/2018","0","1499","2623","1499","1499","1499","1499"],["14/10/2018","1.67","1524","1532","1532","1532","1532","1524"],["15/10/2018","-2.23","1490","15168","1490","1490","1490","1490"],["16/10/2018","1.54","1513","1773","1520","1490","1520","1513"],["17/10/2018","0.13","1515","18806","1538","1513","1538","1515"],["18/10/2018","0","1515","0","1515","1515","1515","1515"],["21/10/2018","1.58","1539","2078","1539","1539","1515","1539"],["22/10/2018","-0.26","1535","1226","1533","1533","1539","1535"],["23/10/2018","-2.87","1491","16077","1535","1469","1535","1491"],["24/10/2018","3.22","1539","3848","1539","1539","1491","1539"],["25/10/2018","-4.87","1464","30005","1486","1440","1539","1464"],["28/10/2018","0.75","1475","10544","1500","1430","1496","1475"],["29/10/2018","0.61","1484","19273","1503","1445","1503","1484"],["31/10/2018","0","1484","7420","1484","1484","1484","1484"],["01/11/2018","0","1484","0","1484","1484","1484","1484"],["04/11/2018","0","1484","15","1484","1484","1484","1484"],["05/11/2018","0","1484","148","1484","1484","1484","1484"],["06/11/2018","-0.54","1476","14758","1499","1431","1499","1476"],["07/11/2018","1.29","1495","2243","1495","1495","1476","1495"],["08/11/2018","-2.47","1458","19101","1490","1421","1495","1458"],["11/11/2018","0.55","1466","14694","1480","1421","1480","1466"],["12/11/2018","0.89","1479","1337","1485","1485","1485","1479"],["13/11/2018","0.27","1483","2654","1484","1481","1484","1483"],["14/11/2018","-3.84","1426","30765","1431","1420","1483","1426"],["15/11/2018","2.88","1467","8214","1479","1450","1426","1467"],["18/11/2018","0","1467","0","1467","1467","1467","1467"],["19/11/2018","-0.14","1465","262","1455","1455","1467","1465"],["20/11/2018","-1.91","1437","16570","1467","1407","1460","1437"],["21/11/2018","1.6","1460","5986","1460","1460","1460","1460"],["22/11/2018","0","1460","0","1460","1460","1460","1460"],["25/11/2018","-4.11","1400","16531","1402","1397","1460","1400"],["26/11/2018","0","1400","1400","1400","1400","1400","1400"],["27/11/2018","-2.36","1367","49452","1448","1280","1430","1367"],["28/11/2018","1.61","1389","4306","1389","1389","1367","1389"],["29/11/2018","0.58","1397","4625","1399","1387","1399","1397"],["02/12/2018","0.21","1400","57348","1444","1370","1397","1400"],["03/12/2018","1.29","1418","1425","1425","1425","1425","1418"],["04/12/2018","0","1418","0","1418","1418","1418","1418"],["05/12/2018","-0.71","1408","12921","1408","1406","1408","1408"],["06/12/2018","0","1408","0","1408","1408","1408","1408"],["09/12/2018","-0.43","1402","13054","1404","1381","1404","1402"],["10/12/2018","-4.07","1345","12915","1346","1345","1402","1345"],["11/12/2018","1.19","1361","38767","1383","1343","1345","1361"],["12/12/2018","3.45","1408","55519","1420","1380","1400","1408"],["13/12/2018","-2.06","1379","19551","1408","1351","1408","1379"],["16/12/2018","-5.08","1309","45844","1335","1298","1379","1309"],["17/12/2018","-0.99","1296","21993","1299","1294","1299","1296"],["18/12/2018","-2.78","1260","72123","1296","1260","1296","1260"],["19/12/2018","-0.56","1253","33367","1279","1241","1278","1253"],["20/12/2018","-1.76","1231","61067","1265","1220","1228","1231"],["23/12/2018","-1.3","1215","35745","1215","1215","1215","1215"],["24/12/2018","-2.55","1184","19957","1202","1164","1215","1184"],["25/12/2018","-3.29","1145","26413","1184","1119","1184","1145"],["26/12/2018","6.2","1216","71166","1247","1145","1145","1216"],["27/12/2018","6.5","1295","69237","1300","1216","1216","1295"],["30/12/2018","-0.54","1288","58410","1300","1267","1300","1288"],["31/12/2018","1.71","1310","2385","1311","1253","1288","1310"],["01/01/2019","2.14","1338","2008","1339","1338","1339","1338"],["02/01/2019","1.64","1360","15419","1360","1338","1338","1360"],["03/01/2019","0.51","1367","5920","1370","1360","1360","1367"],["06/01/2019","3.88","1420","28392","1433","1408","1367","1420"],["07/01/2019","3.31","1467","2201","1467","1467","1420","1467"],["08/01/2019","-1.23","1449","7867","1467","1440","1440","1449"],["09/01/2019","-1.45","1428","19575","1449","1418","1449","1428"],["10/01/2019","1.68","1452","10181","1462","1430","1428","1452"],["13/01/2019","0.28","1456","1458","1458","1458","1452","1456"],["14/01/2019","0.21","1459","7893","1468","1450","1468","1459"],["15/01/2019","0.21","1462","734","1468","1468","1468","1462"],["16/01/2019","0.68","1472","47906","1485","1422","1462","1472"],["17/01/2019","-0.68","1462","383","1418","1418","1472","1462"],["20/01/2019","1.23","1480","1781","1484","1484","1484","1480"],["21/01/2019","0","1480","0","1480","1480","1480","1480"],["22/01/2019","0","1480","0","1480","1480","1480","1480"],["23/01/2019","0","1480","296","1480","1480","1480","1480"],["24/01/2019","0","1480","0","1480","1480","1480","1480"],["27/01/2019","0.47","1487","1475","1490","1490","1490","1487"],["28/01/2019","-1.61","1463","8090","1490","1425","1490","1463"],["29/01/2019","-0.75","1452","11658","1487","1423","1487","1452"],["30/01/2019","3.37","1501","333304","1519","1431","1431","1501"],["31/01/2019","-1.87","1473","48109","1529","1467","1501","1473"],["03/02/2019","-0.95","1459","66495","1466","1420","1473","1459"],["04/02/2019","0.34","1464","4493","1477","1459","1459","1464"],["05/02/2019","-3.42","1414","77449","1487","1382","1464","1414"],["06/02/2019","-2.33","1381","127650","1442","1362","1414","1381"],["07/02/2019","-0.43","1375","49206","1411","1350","1411","1375"],["10/02/2019","1.82","1400","28513","1400","1399","1400","1400"],["11/02/2019","1.93","1427","2141","1428","1425","1428","1427"],["12/02/2019","1.54","1449","5783","1458","1429","1429","1449"],["13/02/2019","2","1478","1853","1482","1482","1482","1478"],["14/02/2019","-1.35","1458","7510","1470","1442","1478","1458"],["17/02/2019","-3.43","1408","23750","1408","1406","1408","1408"],["18/02/2019","1.85","1434","1444","1444","1444","1444","1434"],["19/02/2019","-1.26","1416","6572","1460","1377","1460","1416"],["20/02/2019","-7.91","1304","259239","1416","1280","1416","1304"],["21/02/2019","2.15","1332","33571","1340","1308","1309","1332"],["24/02/2019","2.55","1366","18424","1394","1360","1361","1366"],["25/02/2019","1.54","1387","1395","1395","1395","1366","1387"],["26/02/2019","2.31","1419","13539","1420","1418","1420","1419"],["27/02/2019","-1.83","1393","16930","1420","1362","1420","1393"],["28/02/2019","-1.65","1370","32660","1419","1350","1419","1370"],["03/03/2019","2.85","1409","23393","1410","1397","1397","1409"],["04/03/2019","-1.21","1392","27143","1420","1380","1415","1392"],["05/03/2019","2.16","1422","2133","1422","1422","1422","1422"],["06/03/2019","-2.11","1392","78865","1401","1391","1394","1392"],["07/03/2019","-2.95","1351","51434","1363","1334","1392","1351"],["10/03/2019","0","1351","0","1351","1351","1351","1351"],["11/03/2019","1.48","1371","1381","1381","1381","1381","1371"],["12/03/2019","1.39","1390","7647","1401","1380","1401","1390"],["13/03/2019","0","1390","0","1390","1390","1390","1390"],["14/03/2019","-4.17","1332","63966","1416","1325","1416","1332"],["17/03/2019","1.65","1354","8774","1355","1353","1354","1354"],["18/03/2019","0.44","1360","35158","1390","1350","1354","1360"],["19/03/2019","0.51","1367","1370","1370","1370","1370","1367"],["20/03/2019","-0.51","1360","3495","1365","1353","1367","1360"],["24/03/2019","0.44","1366","1369","1369","1369","1369","1366"],["25/03/2019","-0.81","1355","167638","1449","1218","1366","1355"],["26/03/2019","2.58","1390","29265","1417","1327","1384","1390"],["27/03/2019","3.17","1434","106435","1446","1399","1390","1434"],["28/03/2019","1.19","1451","31609","1455","1445","1446","1451"],["31/03/2019","1.03","1466","56846","1467","1450","1451","1466"],["01/04/2019","0.75","1477","57045","1506","1466","1466","1477"],["02/04/2019","0.61","1486","1489","1489","1489","1477","1486"],["03/04/2019","-1.82","1459","19000","1486","1452","1486","1459"],["04/04/2019","-2.54","1422","9954","1422","1422","1459","1422"],["07/04/2019","1.41","1442","2221","1450","1433","1450","1442"],["08/04/2019","-0.21","1439","94887","1482","1436","1449","1439"],["10/04/2019","0.28","1443","29891","1467","1439","1454","1443"],["11/04/2019","-0.42","1437","10778","1468","1420","1468","1437"],["14/04/2019","0.63","1446","18272","1468","1438","1468","1446"],["15/04/2019","-1.94","1418","9926","1418","1418","1446","1418"],["16/04/2019","0.78","1429","34840","1462","1418","1460","1429"],["17/04/2019","-1.47","1408","11886","1449","1398","1429","1408"],["18/04/2019","1.49","1429","1437","1437","1437","1437","1429"],["21/04/2019","0","1429","88369","1429","1429","1429","1429"],["22/04/2019","-1.4","1409","4789","1432","1375","1429","1409"],["23/04/2019","1.63","1432","6415","1432","1432","1432","1432"],["24/04/2019","2.16","1463","4389","1463","1463","1463","1463"],["28/04/2019","0.14","1465","28055","1467","1465","1465","1465"],["29/04/2019","0","1465","0","1465","1465","1465","1465"],["30/04/2019","-1.77","1439","25433","1465","1410","1465","1439"],["01/05/2019","0","1439","0","1439","1439","1439","1439"],["02/05/2019","0","1439","0","1439","1439","1439","1439"],["05/05/2019","0","1439","0","1439","1439","1439","1439"],["06/05/2019","0","1439","0","1439","1439","1439","1439"],["07/05/2019","0","1439","0","1439","1439","1439","1439"],["12/05/2019","-2.22","1407","14425","1412","1407","1439","1407"],["13/05/2019","-0.36","1402","18787","1402","1402","1407","1402"],["14/05/2019","0","1402","0","1402","1402","1402","1402"],["15/05/2019","0","1402","0","1402","1402","1402","1402"],["16/05/2019","-2.28","1370","4110","1370","1370","1402","1370"],["19/05/2019","-0.44","1364","18371","1370","1362","1370","1364"],["20/05/2019","0","1364","27","1364","1364","1364","1364"],["21/05/2019","0","1364","0","1364","1364","1364","1364"],["22/05/2019","0","1364","1009","1364","1364","1364","1364"],["23/05/2019","1.1","1379","2096","1379","1379","1364","1379"],["26/05/2019","-2.18","1349","60885","1385","1348","1379","1349"],["27/05/2019","0","1349","0","1349","1349","1349","1349"],["28/05/2019","0","1349","1700","1349","1349","1349","1349"],["29/05/2019","-2.3","1318","9492","1319","1296","1349","1318"],["30/05/2019","0.61","1326","5568","1339","1318","1318","1326"],["02/06/2019","-0.75","1316","3947","1325","1297","1326","1316"],["03/06/2019","0","1316","0","1316","1316","1316","1316"],["04/06/2019","-1.75","1293","8058","1294","1293","1316","1293"],["05/06/2019","-3.33","1250","23461","1254","1217","1253","1250"],["06/06/2019","4.8","1310","7951","1325","1251","1251","1310"],["10/06/2019","-0.76","1300","640","1280","1280","1310","1300"],["11/06/2019","0","1300","0","1300","1300","1300","1300"],["12/06/2019","-3.38","1256","38403","1307","1220","1307","1256"],["13/06/2019","-0.56","1249","11695","1256","1230","1256","1249"],["16/06/2019","0","1249","0","1249","1249","1249","1249"],["17/06/2019","0","1249","0","1249","1249","1249","1249"],["18/06/2019","0","1249","0","1249","1249","1249","1249"],["19/06/2019","-3.04","1211","50309","1246","1178","1249","1211"],["20/06/2019","-3.3","1171","74193","1218","1166","1211","1171"],["23/06/2019","2.73","1203","2635","1203","1203","1171","1203"],["24/06/2019","-1.16","1189","101071","1238","1163","1203","1189"],["25/06/2019","1.26","1204","18058","1229","1183","1215","1204"],["26/06/2019","-0.42","1199","2014","1199","1199","1204","1199"],["27/06/2019","-0.92","1188","5344","1201","1174","1201","1188"],["30/06/2019","0.84","1198","3594","1198","1198","1198","1198"],["01/07/2019","2.84","1232","31818","1288","1201","1201","1232"],["02/07/2019","1.62","1252","89391","1324","1228","1232","1252"],["03/07/2019","-0.4","1247","14633","1250","1225","1252","1247"],["04/07/2019","0","1247","5661","1247","1247","1247","1247"],["07/07/2019","2.65","1280","2304","1280","1280","1247","1280"],["08/07/2019","1.09","1294","14635","1315","1273","1274","1294"],["09/07/2019","4.33","1350","84875","1400","1313","1314","1350"],["10/07/2019","2.96","1390","8436","1408","1350","1350","1390"],["11/07/2019","0","1390","222","1390","1390","1390","1390"],["14/07/2019","0.72","1400","2801","1420","1397","1390","1400"],["15/07/2019","0","1400","9380","1400","1400","1400","1400"],["16/07/2019","-2.86","1360","33756","1361","1348","1400","1360"],["17/07/2019","0","1360","0","1360","1360","1360","1360"],["18/07/2019","-0.07","1359","270","1349","1349","1360","1359"],["21/07/2019","-0.22","1356","823","1359","1332","1359","1356"],["22/07/2019","-7.37","1256","92281","1390","1255","1386","1256"],["23/07/2019","1.43","1274","3185","1274","1274","1256","1274"],["24/07/2019","-0.39","1269","2360","1269","1264","1274","1269"],["25/07/2019","1.26","1285","2160","1287","1273","1287","1285"],["28/07/2019","-4.05","1233","53016","1297","1224","1285","1233"],["29/07/2019","0","1233","0","1233","1233","1233","1233"],["30/07/2019","-4.3","1180","110540","1235","1180","1233","1180"],["31/07/2019","-0.68","1172","6858","1198","1161","1198","1172"],["01/08/2019","1.54","1190","2023","1190","1190","1172","1190"],["04/08/2019","-1.09","1177","5745","1190","1161","1190","1177"],["05/08/2019","0","1177","235","1177","1177","1177","1177"],["06/08/2019","0","1177","0","1177","1177","1177","1177"],["07/08/2019","-4.08","1129","31249","1153","1111","1177","1129"],["08/08/2019","0.27","1132","196","1154","1154","1154","1132"],["12/08/2019","-1.68","1113","23219","1132","1107","1132","1113"],["13/08/2019","-0.63","1106","6771","1136","1089","1113","1106"],["14/08/2019","0","1106","15286","1120","1080","1106","1106"],["15/08/2019","-2.17","1082","4565","1096","1069","1096","1082"],["18/08/2019","0","1082","33","1095","1095","1095","1082"],["19/08/2019","1.11","1094","2210","1095","1083","1082","1094"],["20/08/2019","0","1094","1860","1094","1094","1094","1094"],["21/08/2019","0","1094","0","1094","1094","1094","1094"],["22/08/2019","0","1094","0","1094","1094","1094","1094"],["25/08/2019","0","1094","0","1094","1094","1094","1094"],["26/08/2019","0","1094","0","1094","1094","1094","1094"],["27/08/2019","0","1094","0","1094","1094","1094","1094"],["28/08/2019","0","1094","55","1094","1094","1094","1094"],["29/08/2019","-2.93","1062","24771","1077","1055","1057","1062"],["01/09/2019","0","1062","531","1062","1062","1062","1062"],["02/09/2019","0.66","1069","17289","1075","1058","1062","1069"],["03/09/2019","0","1069","11","1069","1069","1069","1069"],["04/09/2019","0","1069","0","1069","1069","1069","1069"],["05/09/2019","0","1069","203","1069","1069","1069","1069"],["08/09/2019","0","1069","0","1069","1069","1069","1069"],["09/09/2019","0","1069","0","1069","1069","1069","1069"],["10/09/2019","0","1069","0","1069","1069","1069","1069"],["11/09/2019","1.59","1086","44111","1109","1068","1069","1086"],["12/09/2019","-2.3","1061","25789","1064","1040","1064","1061"],["15/09/2019","-1.04","1050","2362","1061","1048","1061","1050"],["16/09/2019","0","1050","7424","1050","1050","1050","1050"],["18/09/2019","-2.57","1023","34869","1050","1010","1050","1023"],["19/09/2019","-2.99","992.4","48679","1023","989.7","1023","992.4"],["22/09/2019","-0.08","991.6","147","982.5","982.5","992.4","991.6"],["23/09/2019","0","991.6","208","991.6","991.6","991.6","991.6"],["24/09/2019","-2.57","966.1","11129","966.1","966.1","966.1","966.1"],["25/09/2019","-1.79","948.8","35121","951","945","966.1","948.8"],["26/09/2019","0","948.8","0","948.8","948.8","948.8","948.8"],["02/10/2019","-3.74","913.3","14906","931","911","948.8","913.3"],["03/10/2019","0","913.3","0","913.3","913.3","913.3","913.3"],["06/10/2019","-0.09","912.5","2500","913.5","901","913.3","912.5"],["07/10/2019","1.69","927.9","2171","929.7","912.4","912.5","927.9"],["10/10/2019","-2.83","901.6","16599","903.5","900","927.9","901.6"],["15/10/2019","0","901.6","90","901.6","901.6","901.6","901.6"],["16/10/2019","-2","883.6","1765","901.6","882.1","901.6","883.6"],["17/10/2019","0.03","883.9","25281","884","883.6","883.6","883.9"],["22/10/2019","0.51","888.4","452","903","903","883.9","888.4"],["23/10/2019","3.86","922.7","16157","954.2","909","909","922.7"],["24/10/2019","0.41","926.5","405","943","940","943","926.5"],["27/10/2019","0","926.5","0","926.5","926.5","926.5","926.5"],["28/10/2019","0","926.5","408","926.5","926.5","926.5","926.5"],["29/10/2019","0","926.5","0","926.5","926.5","926.5","926.5"],["30/10/2019","0.27","929","4338","929","929","926.5","929"],["31/10/2019","0","929","1904","929","929","929","929"],["03/11/2019","-0.13","927.8","118","909.2","909.2","929","927.8"],["04/11/2019","-0.02","927.6","2180","927.6","927.6","927.8","927.6"],["05/11/2019","0","927.6","0","927.6","927.6","927.6","927.6"],["06/11/2019","-1.35","915.1","12162","927.6","915","927.6","915.1"],["07/11/2019","-1.54","901","7208","901","901","915.1","901"],["10/11/2019","-1.33","889","5832","890","881","901","889"],["11/11/2019","0","889","0","889","889","889","889"],["12/11/2019","-4.87","845.7","21997","846","845","889","845.7"],["13/11/2019","-1.83","830.2","12005","845.7","830","845.7","830.2"],["14/11/2019","-2.13","812.5","20004","813.1","812","830.2","812.5"],["17/11/2019","-2.76","790.1","14981","812.4","785","812.5","790.1"],["18/11/2019","1.37","800.9","6928","805.2","781.1","790.1","800.9"],["19/11/2019","-2.17","783.5","8336","784","783.1","800.9","783.5"],["20/11/2019","2.59","803.8","20545","812.5","799.9","783.5","803.8"],["21/11/2019","3.36","830.8","25780","831.2","830","803.8","830.8"],["24/11/2019","0","830.8","58","830","830","830","830.8"],["25/11/2019","-0.1","830","6972","830","830","830.8","830"],["26/11/2019","0","830","0","830","830","830","830"],["27/11/2019","0","830","8300","830","830","830","830"],["28/11/2019","1.13","839.4","2107","840","834.5","830","839.4"],["01/12/2019","-2.88","815.2","13858","818.1","810","839.4","815.2"],["02/12/2019","0.13","816.3","3845","823.4","815","815.2","816.3"],["03/12/2019","1.54","828.9","4368","840","820","816.3","828.9"],["04/12/2019","-3.12","803","27197","808.1","800.9","828.9","803"],["05/12/2019","0","803","0","803","803","803","803"],["08/12/2019","1.27","813.2","5066","823","803","803","813.2"],["09/12/2019","-0.01","813.1","2358","813.2","813.1","813.2","813.1"],["10/12/2019","-2.39","793.7","18542","833","790","813.1","793.7"],["11/12/2019","1.44","805.1","3221","805.4","799","793.7","805.1"],["12/12/2019","-0.07","804.5","9252","817.1","781","805.1","804.5"],["15/12/2019","0.31","807","10821","824.9","785","824.9","807"],["16/12/2019","2.23","825","2063","825","825","807","825"],["17/12/2019","1.39","836.5","2024","837.9","820","825","836.5"],["18/12/2019","-0.04","836.2","16","799.4","799.4","836.5","836.2"],["19/12/2019","-5.98","786.2","42457","822","781","822","786.2"],["22/12/2019","3.51","813.8","13395","822","806","806","813.8"],["23/12/2019","0.17","815.2","86739","854.8","790","813.8","815.2"],["24/12/2019","4.82","854.5","5511","854.9","853","854.9","854.5"],["25/12/2019","-0.33","851.7","25712","860","829.4","854.9","851.7"],["26/12/2019","0","851.7","426","851.6","851.6","851.7","851.7"],["29/12/2019","0","851.7","0","851.7","851.7","851.7","851.7"],["30/12/2019","-2.55","830","41511","841.9","821","851.7","830"],["31/12/2019","0.45","833.7","71418","860","809","830","833.7"],["01/01/2020","1.42","845.5","5724","854.3","833.7","833.7","845.5"],["02/01/2020","-2.59","823.6","43949","864.4","800","825","823.6"],["05/01/2020","2.31","842.6","7162","844","840.1","823.6","842.6"],["06/01/2020","2.01","859.5","2389","859.5","859.5","842.6","859.5"],["07/01/2020","0.99","868","4158","880","839","864.9","868"],["08/01/2020","1.04","877","2184","877","877","868","877"],["09/01/2020","0.44","880.9","15864","895","877","877","880.9"],["12/01/2020","1.6","895","8306","895","895","880.9","895"],["13/01/2020","-1.65","880.2","52936","895","879.9","895","880.2"],["14/01/2020","0.55","885","79734","919.8","840.4","880.2","885"],["15/01/2020","3.27","913.9","11881","917","907","885","913.9"],["16/01/2020","0","913.9","0","913.9","913.9","913.9","913.9"],["19/01/2020","-0.9","905.7","21718","920","892","892","905.7"],["20/01/2020","0","905.7","0","905.7","905.7","905.7","905.7"],["21/01/2020","0","905.7","109","905.7","905.7","905.7","905.7"],["22/01/2020","0","905.7","0","905.7","905.7","905.7","905.7"],["23/01/2020","1.51","919.4","14904","920","888","905.7","919.4"],["26/01/2020","0.49","923.9","19975","924.4","923","919.4","923.9"],["27/01/2020","-2.28","902.8","28213","924.5","888.5","923.9","902.8"],["28/01/2020","2.43","924.7","4281","924.7","924.7","902.8","924.7"],["29/01/2020","0","924.7","0","924.7","924.7","924.7","924.7"],["30/01/2020","0","924.7","0","924.7","924.7","924.7","924.7"],["02/02/2020","-2.45","902","7667","902","902","924.7","902"],["03/02/2020","0","902","0","902","902","902","902"],["04/02/2020","-2.55","879","3384","879","879","902","879"],["05/02/2020","-0.02","878.8","13059","880","870","879","878.8"],["06/02/2020","-0.99","870.1","4176","870.1","870","878.8","870.1"],["09/02/2020","0","870.1","5751","870.1","870","870.1","870.1"],["10/02/2020","-0.02","869.9","14389","870.1","859","870","869.9"],["11/02/2020","0","869.9","1644","869.9","869.9","869.9","869.9"],["12/02/2020","3.56","900.9","2162","900.9","900.9","869.9","900.9"],["13/02/2020","0.33","903.9","2377","903.9","903.9","900.9","903.9"],["16/02/2020","0","903.9","0","903.9","903.9","903.9","903.9"],["17/02/2020","0","903.9","0","903.9","903.9","903.9","903.9"],["18/02/2020","0","903.9","0","903.9","903.9","903.9","903.9"],["19/02/2020","0","903.9","0","903.9","903.9","903.9","903.9"],["20/02/2020","0","903.9","14607","904","903.7","903.9","903.9"],["23/02/2020","0","903.9","0","903.9","903.9","903.9","903.9"],["24/02/2020","-2.53","881","3498","881","881","903.9","881"],["25/02/2020","0","881","0","881","881","881","881"],["26/02/2020","0","881","0","881","881","881","881"],["27/02/2020","-2.36","860.2","1787","859","859","881","860.2"],["01/03/2020","0","860.2","0","860.2","860.2","860.2","860.2"],["03/03/2020","4.31","897.3","4962","910","882","860.2","897.3"],["04/03/2020","-3.04","870","8700","870","870","897.3","870"],["05/03/2020","-3.24","841.8","16734","845","839.1","870","841.8"],["08/03/2020","-6.06","790.8","7022","841.8","786.8","841.8","790.8"],["09/03/2020","-12.8","689.6","13240","720","668","790.8","689.6"],["11/03/2020","-8.92","628.1","15603","634.4","626.2","689.6","628.1"],["12/03/2020","-12.85","547.4","31169","588","509.1","628.1","547.4"],["15/03/2020","-4.9","520.6","26072","530","520","520","520.6"],["16/03/2020","-3.25","503.7","3692","503.7","503.7","520.6","503.7"],["17/03/2020","0","503.7","0","503.7","503.7","503.7","503.7"],["18/03/2020","-2.22","492.5","7767","492.6","492.5","492.5","492.5"],["19/03/2020","5.24","518.3","5629","550","480","480","518.3"],["22/03/2020","5.73","548","6269","548","548","518.3","548"],["23/03/2020","2.26","560.4","2073","570","548","548","560.4"],["24/03/2020","5.57","591.6","1550","592","546","546","591.6"],["25/03/2020","3.11","610","1995","610","610","591.6","610"],["26/03/2020","0","610","0","610","610","610","610"],["29/03/2020","-0.33","608","6974","608","608","610","608"],["30/03/2020","7.47","653.4","31001","778","620","608","653.4"],["31/03/2020","2.92","672.5","35622","775","610","682","672.5"],["01/04/2020","2.45","689","2205","689","689","672.5","689"],["02/04/2020","3.45","712.8","4134","723.5","706","689","712.8"],["05/04/2020","0","712.8","0","712.8","712.8","712.8","712.8"],["06/04/2020","3.83","740.1","2516","741","740","712.8","740.1"],["07/04/2020","-4.45","707.2","20128","763","662.4","740.1","707.2"],["12/04/2020","3.56","732.4","84000","764","730","730","732.4"],["13/04/2020","-2.51","714","2142","714","714","732.4","714"],["16/04/2020","4.52","746.3","2537","756.9","745","714","746.3"],["19/04/2020","0","746.3","0","746.3","746.3","746.3","746.3"],["20/04/2020","-0.04","746","2678","746","746","746.3","746"],["21/04/2020","0","746","0","746","746","746","746"],["22/04/2020","0","746","0","746","746","746","746"],["23/04/2020","0.95","753.1","25238","758","746","746","753.1"],["26/04/2020","2.51","772","68944","839","740","759","772"],["27/04/2020","8.28","835.9","47297","851","799","772","835.9"],["30/04/2020","2.88","860","31388","865","850","864.9","860"],["03/05/2020","0","860","0","860","860","860","860"],["04/05/2020","4.07","895","2694","899.8","895","860","895"],["05/05/2020","-3.91","860","3440","860","860","895","860"],["06/05/2020","-4.67","819.8","18683","830.1","808.4","860","819.8"],["07/05/2020","-0.11","818.9","80","800","800","819.8","818.9"],["10/05/2020","0","818.9","0","818.9","818.9","818.9","818.9"],["11/05/2020","-2.69","796.9","2789","796.9","796.9","818.9","796.9"],["12/05/2020","-6.73","743.3","17097","757.9","740","796.9","743.3"],["13/05/2020","-1.71","730.6","52715","794","713.3","714.1","730.6"],["14/05/2020","-4.19","700","50158","750","700","750","700"],["17/05/2020","7.46","752.2","9771","787.9","718","700","752.2"],["18/05/2020","-2.47","733.6","3514","752","727","752.2","733.6"],["19/05/2020","6.95","784.6","14867","790","770","790","784.6"],["20/05/2020","2.84","806.9","30915","839.5","789","789","806.9"],["21/05/2020","5.09","848","1984","848","848","848","848"],["24/05/2020","1.32","859.2","11032","869","848","848","859.2"],["25/05/2020","0","859.2","0","859.2","859.2","859.2","859.2"],["26/05/2020","0","859.2","0","859.2","859.2","859.2","859.2"],["27/05/2020","0","859.2","26","859.2","859.2","859.2","859.2"],["31/05/2020","0","859.2","0","859.2","859.2","859.2","859.2"],["01/06/2020","0","859.2","0","859.2","859.2","859.2","859.2"],["02/06/2020","-6.55","802.9","33264","816","798","859.2","802.9"],["03/06/2020","3.11","827.9","8163","863.9","805","802.9","827.9"],["04/06/2020","3.02","852.9","1962","852.9","852.9","827.9","852.9"],["08/06/2020","-3.07","826.7","17790","863.9","820","852.9","826.7"],["09/06/2020","3.08","852.2","5965","864","847","826.7","852.2"],["10/06/2020","1.37","863.9","2246","863.9","863.9","863.9","863.9"],["11/06/2020","0","863.9","0","863.9","863.9","863.9","863.9"],["14/06/2020","0","863.9","0","863.9","863.9","863.9","863.9"],["15/06/2020","0","863.9","0","863.9","863.9","863.9","863.9"],["16/06/2020","0","863.9","173","863.9","863.9","863.9","863.9"],["17/06/2020","0","863.9","0","863.9","863.9","863.9","863.9"],["18/06/2020","0","863.9","0","863.9","863.9","863.9","863.9"],["21/06/2020","0","863.9","27792","863.9","863.9","863.9","863.9"],["22/06/2020","-6.35","809","31701","822","798","863.9","809"],["23/06/2020","0","809","0","809","809","809","809"],["24/06/2020","-3.51","780.6","14340","805","750","809","780.6"],["25/06/2020","-3.57","752.7","33150","800","730","780.6","752.7"],["28/06/2020","0","752.7","527","752.6","752.6","752.7","752.7"],["29/06/2020","0","752.7","0","752.7","752.7","752.7","752.7"],["30/06/2020","0","752.7","0","752.7","752.7","752.7","752.7"],["01/07/2020","0","752.7","5788","799.9","752.6","752.7","752.7"],["02/07/2020","0","752.7","0","752.7","752.7","752.7","752.7"],["05/07/2020","2.56","772","6176","772","771.9","752.7","772"],["06/07/2020","0","772","0","772","772","772","772"],["07/07/2020","3.63","800","2160","800","800","772","800"],["08/07/2020","0","800","0","800","800","800","800"],["09/07/2020","-4.83","761.4","10279","790","750","800","761.4"],["12/07/2020","-0.45","758","3957","758","758","758","758"],["13/07/2020","-4","727.7","28083","730","705","758","727.7"],["14/07/2020","-3.12","705","17766","705","705","727.7","705"],["15/07/2020","9.11","769.2","45858","789","700","705","769.2"],["16/07/2020","-1.2","760","2052","760","760","769.2","760"],["19/07/2020","0","760","0","760","760","760","760"],["20/07/2020","-0.04","759.7","28338","790","718.5","760","759.7"],["21/07/2020","-2.17","743.2","5723","777","725","759.7","743.2"],["22/07/2020","3.18","766.8","7883","797","760","743.2","766.8"],["23/07/2020","2.75","787.9","2143","788","766.8","766.8","787.9"],["26/07/2020","1.28","798","4549","798","798","787.9","798"],["27/07/2020","-2.99","774.1","16303","774.1","774.1","798","774.1"],["28/07/2020","1.45","785.3","4829","793","777.9","774.1","785.3"],["29/07/2020","0","785.3","0","785.3","785.3","785.3","785.3"],["02/08/2020","-0.67","780","1950","780","780","785.3","780"],["03/08/2020","0","780","0","780","780","780","780"],["04/08/2020","-5.13","740","2176","740","740","780","740"],["05/08/2020","-3.95","710.8","20770","758","706.2","758","710.8"],["06/08/2020","-0.11","710","19994","710","710","710.8","710"],["09/08/2020","3.38","734","2936","734","734","710","734"],["10/08/2020","-0.4","731.1","286","716","716","716","731.1"],["11/08/2020","4.34","762.8","5507","770","758","731.1","762.8"],["12/08/2020","0","762.8","0","762.8","762.8","762.8","762.8"],["13/08/2020","-0.05","762.4","205","761","759","761","762.4"],["16/08/2020","0","762.4","0","762.4","762.4","762.4","762.4"],["17/08/2020","-4.25","730","18601","730.1","730","762.4","730"],["18/08/2020","-0.19","728.6","68608","744.9","706","730","728.6"],["19/08/2020","-2.25","712.2","45059","730.1","691","730","712.2"],["20/08/2020","-2.98","691","17518","691.1","691","712.2","691"],["23/08/2020","-3","670.3","138769","680.1","660.2","691","670.3"],["24/08/2020","10.28","739.2","18169","780","660","670.3","739.2"],["25/08/2020","4.96","775.9","1963","776","775.9","776","775.9"],["26/08/2020","0","775.9","0","775.9","775.9","775.9","775.9"],["27/08/2020","0","775.9","0","775.9","775.9","775.9","775.9"],["30/08/2020","0","775.9","396","775.9","775.9","775.9","775.9"],["31/08/2020","-5.61","732.4","6247","789","732.2","789","732.4"],["01/09/2020","0","732.4","0","732.4","732.4","732.4","732.4"],["02/09/2020","0","732.4","0","732.4","732.4","732.4","732.4"],["03/09/2020","-4.42","700","3850","700","700","732.4","700"],["06/09/2020","0","700","0","700","700","700","700"],["07/09/2020","-4.04","671.7","18472","680","665.5","700","671.7"],["08/09/2020","-0.85","666","83773","750","666","671.7","666"],["09/09/2020","0","666","18448","666","666","666","666"],["10/09/2020","-1.59","655.4","17518","666.1","641","666","655.4"],["13/09/2020","0.09","656","1771","678.9","640","655.4","656"],["14/09/2020","-3.03","636.1","5922","671.9","606","640","636.1"],["15/09/2020","3.44","658","5593","658","658","636.1","658"],["16/09/2020","1","664.6","130412","664.6","660","658","664.6"],["17/09/2020","2.42","680.7","5834","680.7","680.7","664.6","680.7"],["21/09/2020","4.23","709.5","3959","724","696","724","709.5"],["22/09/2020","-5.27","672.1","36235","692","669","709.5","672.1"],["23/09/2020","-0.65","667.7","32799","673","657","672.1","667.7"],["24/09/2020","-9.99","601","57075","635","585","667.7","601"],["29/09/2020","2.58","616.5","6165","630","615.9","601","616.5"],["30/09/2020","1.75","627.3","19987","634.9","600","616.5","627.3"],["01/10/2020","3.19","647.3","31978","650","629","627.3","647.3"],["04/10/2020","3.35","669","5332","670","620","647.3","669"],["05/10/2020","0","669","0","669","669","669","669"],["06/10/2020","2.65","686.7","9463","715.8","681","681","686.7"],["07/10/2020","6.36","730.4","629248","889.9","717","686.7","730.4"],["08/10/2020","-7.22","677.7","172568","730.4","660","730.4","677.7"],["11/10/2020","1.81","690","22217","719.9","677.7","677.7","690"],["12/10/2020","4.57","721.5","5086","723","690","690","721.5"],["13/10/2020","-5.53","681.6","4771","681.6","681.6","721.5","681.6"],["14/10/2020","-0.97","675","11947","675","673.8","681.6","675"],["15/10/2020","-3.47","651.6","78036","692","628.7","692","651.6"],["18/10/2020","11.1","723.9","131104","734","700","725","723.9"],["19/10/2020","-3.83","696.2","48291","743.9","690","723.9","696.2"],["20/10/2020","-2.97","675.5","119777","700","650","696.2","675.5"],["21/10/2020","-3.2","653.9","134245","676.1","635","675.5","653.9"],["22/10/2020","-3.58","630.5","86066","644.9","626","635.2","630.5"],["25/10/2020","1.98","643","252417","662.1","638","662.1","643"],["26/10/2020","-1.54","633.1","95438","657.9","620.2","657.9","633.1"],["27/10/2020","-1.88","621.2","115236","641.5","620","633.1","621.2"],["28/10/2020","0.8","626.2","440604","644.8","620","621.2","626.2"],["29/10/2020","4.1","651.9","12830","658","621.1","658","651.9"],["01/11/2020","3.04","671.7","20824","683","651.9","651.9","671.7"],["02/11/2020","2.83","690.7","72081","713.9","685","671.7","690.7"],["03/11/2020","-1.61","679.6","59000","709.9","670","709.9","679.6"],["04/11/2020","-0.1","678.9","11644","691","661","679.6","678.9"],["05/11/2020","1.03","685.9","18676","706.9","671","678.9","685.9"],["08/11/2020","-1.59","675","4219","675","675","685.9","675"],["09/11/2020","-4.01","647.9","92799","692.5","640","675","647.9"],["10/11/2020","0.8","653.1","18972","671","635","647.9","653.1"],["11/11/2020","0","653.1","0","653.1","653.1","653.1","653.1"],["12/11/2020","-0.92","647.1","19413","664.9","645","653.1","647.1"],["15/11/2020","5.24","681","5557","687","664","647.1","681"],["16/11/2020","2.38","697.2","58496","708","664","681","697.2"],["17/11/2020","-1.33","687.9","23170","688","687.9","697.2","687.9"],["18/11/2020","0","687.9","0","687.9","687.9","687.9","687.9"],["19/11/2020","0","687.9","0","687.9","687.9","687.9","687.9"],["22/11/2020","0.28","689.8","4139","699","687.9","687.9","689.8"],["23/11/2020","-2.23","674.4","7189","698.7","665.1","689.8","674.4"],["24/11/2020","-0.21","673","41853","698.9","664.1","664.1","673"],["25/11/2020","-1.08","665.7","16482","679.9","656.1","673","665.7"],["26/11/2020","3.39","688.3","56150","730","679","665.7","688.3"],["29/11/2020","6.2","731","6542","731","731","731","731"],["30/11/2020","-0.38","728.2","306","731","709","731","728.2"],["01/12/2020","-3.21","704.8","25754","729","690","729","704.8"],["02/12/2020","0.03","705","4942","722","705","722","705"],["03/12/2020","-0.18","703.7","24623","705","690","705","703.7"],["06/12/2020","-2.36","687.1","8355","687.2","686.2","686.2","687.1"],["07/12/2020","-0.12","686.3","7618","687.1","680","687.1","686.3"],["08/12/2020","4.9","719.9","3146","719.9","719.9","686.3","719.9"],["09/12/2020","-0.01","719.8","5795","720","719.5","720","719.8"],["10/12/2020","0","719.8","0","719.8","719.8","719.8","719.8"],["13/12/2020","-1.6","708.3","28297","719.9","675.1","710","708.3"],["14/12/2020","1.33","717.7","3567","719.5","700","708.3","717.7"],["15/12/2020","-0.1","717","3377","717","717","717.7","717"],["16/12/2020","-0.36","714.4","26082","717","699","717","714.4"],["17/12/2020","0","714.4","0","714.4","714.4","714.4","714.4"],["20/12/2020","-1.02","707.1","5656","717.6","690.1","714.4","707.1"],["21/12/2020","0","707.1","3182","707.1","707.1","707.1","707.1"],["22/12/2020","-0.54","703.3","48490","717.7","670","707.1","703.3"],["23/12/2020","0.97","710.1","4971","717.6","700","703.3","710.1"],["24/12/2020","-1.63","698.5","61623","700","655.3","710.1","698.5"],["27/12/2020","2.03","712.7","2872","718.9","700","700","712.7"],["28/12/2020","0.1","713.4","3567","718.5","712.7","712.7","713.4"],["29/12/2020","2.8","733.4","46983","761","713.4","713.4","733.4"],["30/12/2020","-1.34","723.6","34120","750","716","733.4","723.6"],["31/12/2020","4.33","754.9","17182","785","718","718","754.9"],["03/01/2021","-2.5","736","2429","736","736","754.9","736"],["04/01/2021","5.56","776.9","21542","795","726","736","776.9"],["05/01/2021","-0.71","771.4","8516","800","743","776.9","771.4"],["06/01/2021","0.09","772.1","18383","772.1","772","771.4","772.1"],["07/01/2021","4.38","805.9","6246","835","772.1","772.1","805.9"],["10/01/2021","3.6","834.9","31760","835","834.9","805.9","834.9"],["11/01/2021","-3.44","806.2","10013","835","797","834.9","806.2"],["12/01/2021","2.17","823.7","4283","826","820","806.2","823.7"],["13/01/2021","-2","807.2","5489","823.7","797","823.7","807.2"],["14/01/2021","-2.5","787","57516","810","767","807.2","787"],["17/01/2021","3.61","815.4","4077","815.9","815","787","815.4"],["18/01/2021","-2.55","794.6","27812","815","789.9","815.4","794.6"],["19/01/2021","-3.39","767.7","38498","790","760","794.6","767.7"],["20/01/2021","-4.34","734.4","90000","787","710","787","734.4"],["21/01/2021","2.36","751.7","6435","775","745","734.4","751.7"],["24/01/2021","0.44","755","123753","781","755","751.7","755"],["25/01/2021","1.75","768.2","4194","777","755","755","768.2"],["26/01/2021","3.61","795.9","18027","800","789","768.2","795.9"],["27/01/2021","-4.49","760.2","18800","779","748","795.9","760.2"],["28/01/2021","-1.37","749.8","20478","780","742","760.2","749.8"],["31/01/2021","-2.24","733","20898","748","706","749.8","733"],["01/02/2021","4.69","767.4","57873","832","751.3","733","767.4"],["02/02/2021","9.19","837.9","285726","840","746","755","837.9"],["03/02/2021","4.93","879.2","20829","882.9","820","820","879.2"],["04/02/2021","0.45","883.2","105086","884","880","879.2","883.2"],["07/02/2021","-0.01","883.1","8876","883.2","880","883.2","883.1"],["08/02/2021","-2.5","861","7061","861.1","861","883.1","861"],["09/02/2021","0.75","867.5","38708","887.5","861","883","867.5"],["10/02/2021","1.05","876.6","111990","900","850","867.5","876.6"],["11/02/2021","3.59","908.1","71872","910","855.1","899","908.1"],["14/02/2021","2.29","928.9","2972","930","908.1","908.1","928.9"],["15/02/2021","-0.02","928.7","13931","928.9","928","928.9","928.7"],["16/02/2021","-0.85","920.8","443","886","886","928.7","920.8"],["17/02/2021","0","920.8","0","920.8","920.8","920.8","920.8"],["18/02/2021","-3.48","888.8","117937","928.7","880","928.7","888.8"],["21/02/2021","1.68","903.7","5476","911","900","911","903.7"],["22/02/2021","-0.65","897.8","21512","905","870","903.7","897.8"],["23/02/2021","-3.41","867.2","27698","908","856","908","867.2"],["24/02/2021","3.55","898","4490","898","898","867.2","898"],["25/02/2021","-1.89","881","8387","915","881","915","881"],["28/02/2021","0.03","881.3","36","900","900","900","881.3"],["01/03/2021","1.48","894.3","1440","900","900","881.3","894.3"],["02/03/2021","0.53","899","100691","915","870","915","899"],["03/03/2021","-3.33","869.1","17138","897","835","899","869.1"],["04/03/2021","-4.49","830.1","17383","888","818","888","830.1"],["07/03/2021","2.55","851.3","10846","854.9","849.9","830.1","851.3"],["08/03/2021","0.09","852.1","184854","853.5","852","851.3","852.1"],["09/03/2021","0.18","853.6","30482","872.9","849.2","852.1","853.6"],["10/03/2021","4.6","892.9","3857","892.9","892.9","853.6","892.9"],["11/03/2021","0.45","896.9","4144","900","857","892.9","896.9"],["14/03/2021","0.35","900","5166","900","897","896.9","900"],["15/03/2021","-2.72","875.5","8379","904","860","900","875.5"],["16/03/2021","0","875.5","0","875.5","875.5","875.5","875.5"],["17/03/2021","-2.11","857","1971","857","857","875.5","857"],["18/03/2021","0.64","862.5","36813","871","857","857","862.5"],["21/03/2021","0","862.5","129","862","862","862.5","862.5"],["22/03/2021","0","862.5","3881","862.5","862.5","862.5","862.5"],["24/03/2021","0","862.5","0","862.5","862.5","862.5","862.5"],["25/03/2021","-0.45","858.6","16872","878","855","862.5","858.6"],["29/03/2021","1.97","875.5","2793","877.9","875","858.6","875.5"],["30/03/2021","0.29","878","26340","878","877.9","875.5","878"],["31/03/2021","0","878","0","878","878","878","878"],["01/04/2021","3.01","904.4","8456","962","877","878","904.4"],["04/04/2021","1.81","920.8","11133","945","904.6","904.4","920.8"],["05/04/2021","4.26","960","2650","960","960","920.8","960"],["06/04/2021","3.91","997.5","92882","1000","960","960","997.5"],["07/04/2021","1.25","1010","6124","1048","1000","1048","1010"],["08/04/2021","3.17","1042","45009","1089","1029","1010","1042"],["11/04/2021","0","1042","0","1042","1042","1042","1042"],["12/04/2021","-4.68","993.2","29060","1040","943","1042","993.2"],["13/04/2021","1.49","1008","3620","1018","995.2","993.2","1008"],["18/04/2021","0","1008","0","1008","1008","1008","1008"],["19/04/2021","-2.19","985.9","15370","1000","941","1008","985.9"],["20/04/2021","0","985.9","20","985.9","985.9","985.9","985.9"],["21/04/2021","0","985.9","0","985.9","985.9","985.9","985.9"],["22/04/2021","0","985.9","0","985.9","985.9","985.9","985.9"],["25/04/2021","-4.48","941.7","16093","956.3","902.1","985.9","941.7"],["26/04/2021","-0.18","940","46998","940","939.9","941.7","940"],["27/04/2021","0","940","2820","940","940","940","940"],["28/04/2021","4.05","978.1","4891","988","968.2","940","978.1"],["29/04/2021","-0.46","973.6","10330","988","963","978.1","973.6"],["02/05/2021","0","973.6","0","973.6","973.6","973.6","973.6"],["03/05/2021","0","973.6","0","973.6","973.6","973.6","973.6"],["04/05/2021","0","973.6","0","973.6","973.6","973.6","973.6"],["05/05/2021","30.44","1270","558028","1364","985","973.6","1270"],["06/05/2021","-5.83","1196","318015","1270","1130","1270","1196"],["09/05/2021","0.84","1206","195339","1280","1169","1170","1206"],["10/05/2021","-6.22","1131","107918","1254","1110","1206","1131"],["11/05/2021","-5.48","1069","49659","1131","1041","1131","1069"],["12/05/2021","-0.94","1059","26211","1096","1002","1069","1059"],["13/05/2021","6.8","1131","43856","1175","1094","1094","1131"],["18/05/2021","3.18","1167","139777","1220","1137","1140","1167"],["19/05/2021","-7.37","1081","78246","1167","1060","1167","1081"],["20/05/2021","5.09","1136","2499","1136","1136","1136","1136"],["23/05/2021","0.53","1142","186384","1153","1055","1136","1142"],["24/05/2021","5.08","1200","378722","1250","1140","1142","1200"],["25/05/2021","1.67","1220","16854","1250","1199","1200","1220"],["26/05/2021","-1.64","1200","19668","1200","1200","1220","1200"],["27/05/2021","-3.42","1159","4057","1159","1159","1200","1159"],["30/05/2021","0","1159","0","1159","1159","1159","1159"],["31/05/2021","-1.64","1140","67915","1200","1115","1200","1140"],["01/06/2021","-2.28","1114","21978","1120","1113","1120","1114"],["02/06/2021","0.99","1125","22903","1200","1110","1113","1125"],["03/06/2021","-1.78","1105","24012","1113","1097","1125","1105"],["06/06/2021","4.07","1150","2070","1150","1150","1105","1150"],["07/06/2021","0","1150","0","1150","1150","1150","1150"],["08/06/2021","-3.13","1114","3118","1120","1111","1150","1114"],["09/06/2021","0","1114","0","1114","1114","1114","1114"],["10/06/2021","0","1114","0","1114","1114","1114","1114"],["13/06/2021","2.51","1142","35332","1170","1140","1140","1142"],["14/06/2021","0","1142","91","1142","1142","1142","1142"],["15/06/2021","-0.18","1140","2725","1140","1140","1142","1140"],["16/06/2021","-0.88","1130","6701","1130","1130","1140","1130"],["17/06/2021","0","1130","22894","1130","1130","1130","1130"],["20/06/2021","-2.65","1100","17589","1100","1100","1130","1100"],["21/06/2021","-0.82","1091","7221","1092","1090","1100","1091"],["22/06/2021","4.58","1141","14293","1144","1130","1091","1141"],["23/06/2021","0","1141","0","1141","1141","1141","1141"],["24/06/2021","-0.53","1135","106507","1144","1100","1141","1135"],["27/06/2021","4.41","1185","232779","1280","1135","1135","1185"],["28/06/2021","0.68","1193","92884","1210","1170","1185","1193"],["29/06/2021","-1.59","1174","7148","1180","1165","1193","1174"],["30/06/2021","-1.28","1159","36986","1235","1145","1235","1159"],["01/07/2021","3.88","1204","18854","1228","1180","1159","1204"],["04/07/2021","1.33","1220","2685","1225","1200","1204","1220"],["05/07/2021","0","1220","0","1220","1220","1220","1220"],["06/07/2021","-3.69","1175","328377","1216","1175","1220","1175"],["07/07/2021","2.72","1207","3186","1216","1203","1203","1207"],["08/07/2021","0","1207","217","1207","1207","1207","1207"],["11/07/2021","0","1207","0","1207","1207","1207","1207"],["12/07/2021","0.08","1208","4988","1208","1207","1207","1208"],["13/07/2021","-0.08","1207","2052","1208","1207","1208","1207"],["14/07/2021","0","1207","0","1207","1207","1207","1207"],["15/07/2021","-2.49","1177","4320","1177","1177","1207","1177"],["19/07/2021","0","1177","0","1177","1177","1177","1177"],["20/07/2021","0","1177","0","1177","1177","1177","1177"],["21/07/2021","-2.04","1153","1771","1150","1150","1177","1153"],["22/07/2021","0","1153","0","1153","1153","1153","1153"],["25/07/2021","-2.52","1124","3372","1124","1124","1153","1124"],["26/07/2021","-1.6","1106","35445","1152","1100","1152","1106"],["27/07/2021","6.15","1174","225518","1230","1150","1160","1174"],["28/07/2021","2.3","1201","35291","1250","1192","1203","1201"],["29/07/2021","-4.66","1145","86479","1206","1117","1205","1145"],["01/08/2021","-0.52","1139","42954","1145","1122","1145","1139"],["02/08/2021","1.32","1154","22584","1156","1139","1139","1154"],["03/08/2021","0","1154","0","1154","1154","1154","1154"],["04/08/2021","0","1154","0","1154","1154","1154","1154"],["05/08/2021","-4.59","1101","20302","1101","1101","1154","1101"],["08/08/2021","-2","1079","11486","1097","1065","1101","1079"],["09/08/2021","-5","1025","98565","1163","975.1","1088","1025"],["10/08/2021","1.95","1045","10093","1050","1022","1025","1045"],["11/08/2021","0","1045","0","1045","1045","1045","1045"],["12/08/2021","-2.2","1022","14122","1022","1001","1045","1022"],["15/08/2021","1.57","1038","3580","1050","1003","1022","1038"],["16/08/2021","-2.12","1016","41034","1020","1012","1038","1016"],["17/08/2021","-0.39","1012","16722","1012","1011","1016","1012"],["18/08/2021","-0.79","1004","36695","1051","1000","1012","1004"],["19/08/2021","2.39","1028","5942","1028","1028","1004","1028"],["22/08/2021","0","1028","0","1028","1028","1028","1028"],["23/08/2021","4.47","1074","21316","1123","1025","1080","1074"],["24/08/2021","2.89","1105","11169","1125","1050","1090","1105"],["25/08/2021","8.24","1196","65877","1246","1162","1162","1196"],["26/08/2021","2.42","1225","3063","1225","1225","1196","1225"],["29/08/2021","-7.76","1130","51625","1186","1104","1165","1130"],["30/08/2021","-2.48","1102","45804","1104","1096","1130","1102"],["31/08/2021","1.18","1115","2230","1115","1115","1102","1115"],["01/09/2021","-0.36","1111","59980","1120","1110","1115","1111"],["02/09/2021","1.71","1130","2034","1130","1130","1111","1130"],["05/09/2021","0","1130","0","1130","1130","1130","1130"],["09/09/2021","0","1130","57","1130","1130","1130","1130"],["12/09/2021","0","1130","0","1130","1130","1130","1130"],["13/09/2021","-0.09","1129","4514","1154","1093","1130","1129"],["14/09/2021","4.61","1181","41572","1210","1150","1129","1181"],["19/09/2021","2.79","1214","3884","1229","1210","1181","1214"],["22/09/2021","0","1214","3496","1214","1214","1214","1214"],["23/09/2021","0.58","1221","9038","1225","1214","1214","1221"],["26/09/2021","1.97","1245","2241","1245","1245","1221","1245"],["29/09/2021","-4.26","1192","19029","1230","1170","1245","1192"],["30/09/2021","-2.1","1167","26560","1170","1135","1135","1167"],["03/10/2021","5.06","1226","6363","1228","1190","1167","1226"],["04/10/2021","0","1226","0","1226","1226","1226","1226"],["05/10/2021","-4.57","1170","62019","1173","1170","1226","1170"],["06/10/2021","2.56","1200","10029","1200","1199","1170","1200"],["07/10/2021","-1.83","1178","14193","1245","1160","1200","1178"],["10/10/2021","3.48","1219","2707","1229","1178","1178","1219"],["11/10/2021","-2.13","1193","102339","1245","1180","1219","1193"],["12/10/2021","3.94","1240","8174","1249","1239","1193","1240"],["13/10/2021","0.81","1250","22536","1257","1240","1240","1250"],["14/10/2021","0.48","1256","2512","1256","1256","1250","1256"],["17/10/2021","0","1256","0","1256","1256","1256","1256"],["18/10/2021","-0.64","1248","78223","1260","1154","1256","1248"],["19/10/2021","0.8","1258","18155","1261","1220","1248","1258"],["20/10/2021","-0.79","1248","15488","1250","1240","1258","1248"],["21/10/2021","0.64","1256","3768","1262","1203","1248","1256"],["24/10/2021","-1.27","1240","5580","1240","1240","1256","1240"],["25/10/2021","1.13","1254","3135","1254","1254","1240","1254"],["26/10/2021","0","1254","0","1254","1254","1254","1254"],["27/10/2021","-1.99","1229","4302","1229","1229","1254","1229"],["28/10/2021","2.12","1255","22281","1255","1254","1229","1255"],["31/10/2021","-2.31","1226","39908","1255","1191","1255","1226"],["01/11/2021","2.53","1257","2514","1257","1257","1226","1257"],["02/11/2021","-2.15","1230","7663","1230","1230","1257","1230"],["03/11/2021","-1.14","1216","19530","1230","1198","1230","1216"],["04/11/2021","1.15","1230","1968","1230","1230","1216","1230"],["07/11/2021","2.11","1256","28577","1257","1250","1230","1256"],["08/11/2021","0","1256","8870","1273","1225","1256","1256"],["09/11/2021","1.35","1273","2419","1275","1273","1256","1273"],["10/11/2021","0","1273","0","1273","1273","1273","1273"],["11/11/2021","-0.24","1270","2540","1270","1270","1273","1270"],["14/11/2021","-0.55","1263","13100","1292","1221","1270","1263"],["15/11/2021","-0.4","1258","17433","1274","1230","1263","1258"],["16/11/2021","-0.24","1255","63517","1297","1212","1231","1255"],["17/11/2021","-1.04","1242","7860","1283","1211","1255","1242"],["18/11/2021","2.42","1272","3319","1295","1242","1242","1272"],["21/11/2021","1.42","1290","19928","1295","1289","1272","1290"],["22/11/2021","-0.54","1283","43977","1294","1230","1290","1283"],["23/11/2021","0","1283","3990","1286","1283","1283","1283"],["24/11/2021","0.39","1288","2988","1288","1288","1283","1288"],["25/11/2021","-3.03","1249","9367","1285","1212","1285","1249"],["28/11/2021","2.56","1281","10201","1289","1270","1249","1281"],["29/11/2021","-2.26","1252","46405","1284","1210","1281","1252"],["30/11/2021","0.08","1253","5741","1286","1251","1252","1253"],["01/12/2021","-0.96","1241","22743","1269","1211","1253","1241"],["02/12/2021","0.4","1246","7362","1277","1241","1241","1246"],["05/12/2021","0","1246","0","1246","1246","1246","1246"],["06/12/2021","-3.21","1206","21852","1249","1200","1246","1206"],["07/12/2021","0.08","1207","16817","1227","1190","1206","1207"],["08/12/2021","-2.73","1174","82073","1249","1159","1180","1174"],["09/12/2021","5.11","1234","2221","1234","1234","1174","1234"],["12/12/2021","2.19","1261","5774","1262","1252","1234","1261"],["13/12/2021","0.63","1269","4009","1269","1200","1261","1269"],["14/12/2021","0.08","1270","3276","1273","1260","1260","1270"],["15/12/2021","0.47","1276","2297","1276","1270","1270","1276"],["16/12/2021","-3.45","1232","28528","1280","1200","1276","1232"],["19/12/2021","-2.27","1204","51312","1237","1185","1230","1204"],["20/12/2021","-0.25","1201","1500","1200","1200","1204","1201"],["21/12/2021","-0.75","1192","28339","1213","1189","1190","1192"],["22/12/2021","-1.51","1174","68681","1212","1170","1200","1174"],["23/12/2021","-3.49","1133","106205","1195","1120","1174","1133"],["26/12/2021","0","1133","2718","1133","1130","1133","1133"],["27/12/2021","1.59","1151","39463","1161","1130","1130","1151"],["28/12/2021","4.52","1203","7459","1244","1180","1180","1203"],["29/12/2021","-3.41","1162","72804","1203","1140","1203","1162"],["30/12/2021","-0.69","1154","93133","1191","1150","1150","1154"],["02/01/2022","0.52","1160","11600","1160","1160","1154","1160"],["03/01/2022","5.17","1220","5600","1220","1220","1160","1220"],["04/01/2022","0","1220","0","1220","1220","1220","1220"],["05/01/2022","0","1220","0","1220","1220","1220","1220"],["06/01/2022","0","1220","12","1220","1220","1220","1220"],["09/01/2022","-2.79","1186","5396","1200","1175","1220","1186"],["10/01/2022","-2.87","1152","71285","1184","1150","1186","1152"],["11/01/2022","0.09","1153","34278","1181","1140","1152","1153"],["12/01/2022","4.42","1204","2421","1209","1165","1165","1204"],["13/01/2022","0","1204","0","1204","1204","1204","1204"],["16/01/2022","0","1204","120","1197","1197","1204","1204"],["17/01/2022","0","1204","0","1204","1204","1204","1204"],["18/01/2022","-1.25","1189","17870","1204","1155","1204","1189"],["19/01/2022","-4.37","1137","26489","1170","1120","1189","1137"],["20/01/2022","0","1137","13076","1137","1137","1137","1137"],["23/01/2022","-3.17","1101","67844","1111","1100","1137","1101"],["24/01/2022","-3.09","1067","22266","1111","1055","1111","1067"],["25/01/2022","0.09","1068","8818","1125","1028","1067","1068"],["26/01/2022","4.21","1113","6453","1166","1108","1068","1113"],["27/01/2022","2.7","1143","2150","1164","1143","1164","1143"],["30/01/2022","0.09","1144","47","1187","1150","1187","1144"],["31/01/2022","2.1","1168","2102","1168","1168","1144","1168"],["01/02/2022","0.09","1169","24","1218","1218","1218","1169"],["02/02/2022","-4.28","1119","7293","1140","1095","1169","1119"],["03/02/2022","-0.89","1109","22873","1141","1080","1141","1109"],["06/02/2022","-0.81","1100","11561","1100","1100","1109","1100"],["07/02/2022","0","1100","48143","1167","1080","1100","1100"],["08/02/2022","-0.18","1098","30755","1100","1085","1100","1098"],["09/02/2022","4.64","1149","3447","1149","1149","1098","1149"],["10/02/2022","-2.18","1124","5284","1135","1092","1149","1124"],["13/02/2022","-3.29","1087","1713","1084","1084","1124","1087"],["14/02/2022","-3.13","1053","6076","1090","1015","1087","1053"],["15/02/2022","6.84","1125","229880","1130","1089","1089","1125"],["16/02/2022","-1.07","1113","52708","1125","1084","1125","1113"],["17/02/2022","3.59","1153","9892","1160","1146","1160","1153"],["20/02/2022","-3.47","1113","13607","1115","1111","1153","1113"],["21/02/2022","-3.5","1074","23854","1100","1060","1100","1074"],["22/02/2022","9.4","1175","74829","1198","1104","1074","1175"],["23/02/2022","-7.06","1092","23154","1166","1050","1175","1092"],["24/02/2022","-5.31","1034","9954","1050","1031","1092","1034"],["27/02/2022","4.93","1085","8573","1092","1052","1034","1085"],["28/02/2022","-0.37","1081","18067","1092","1058","1085","1081"],["01/03/2022","2.04","1103","2856","1127","1092","1081","1103"],["02/03/2022","0","1103","0","1103","1103","1103","1103"],["03/03/2022","3.45","1141","5020","1150","1100","1103","1141"],["06/03/2022","-2.54","1112","2213","1112","1112","1141","1112"],["07/03/2022","-0.63","1105","11704","1194","1042","1112","1105"],["08/03/2022","1.99","1127","1279","1142","1142","1105","1127"],["09/03/2022","-3.37","1089","3180","1089","1089","1127","1089"],["10/03/2022","-1.56","1072","2680","1104","1064","1089","1072"],["13/03/2022","-2.71","1043","20666","1060","1034","1072","1043"],["14/03/2022","-1.34","1029","81915","1085","1025","1043","1029"],["15/03/2022","-0.97","1019","30818","1027","1010","1029","1019"],["16/03/2022","-0.88","1010","22676","1029","1002","1019","1010"],["20/03/2022","-0.79","1002","159596","1019","985","1010","1002"],["21/03/2022","4.59","1048","10107","1083","1036","1002","1048"],["22/03/2022","0.19","1050","1712","1087","1048","1087","1050"],["23/03/2022","0","1050","0","1050","1050","1050","1050"],["24/03/2022","-0.95","1040","15756","1040","1040","1040","1040"],["27/03/2022","3.65","1078","3879","1078","1077","1040","1078"],["28/03/2022","1.02","1089","6806","1089","1089","1089","1089"],["29/03/2022","0","1089","0","1089","1089","1089","1089"],["30/03/2022","0","1089","0","1089","1089","1089","1089"],["31/03/2022","0","1089","718","1088","1088","1089","1089"],["03/04/2022","3.95","1132","21923","1138","1080","1089","1132"],["04/04/2022","-4.51","1081","10170","1091","1079","1132","1081"],["05/04/2022","-2.22","1057","37980","1090","1026","1081","1057"],["06/04/2022","0","1057","0","1057","1057","1057","1057"],["07/04/2022","3.03","1089","2341","1096","1057","1057","1089"],["10/04/2022","0","1089","0","1089","1089","1089","1089"],["11/04/2022","3.4","1126","5853","1129","1122","1089","1126"],["12/04/2022","-3.37","1088","6071","1118","1084","1126","1088"],["13/04/2022","-3.4","1051","3185","1051","1051","1088","1051"],["14/04/2022","-0.95","1041","1999","1041","1041","1051","1041"],["17/04/2022","3.46","1077","9299","1123","1062","1041","1077"],["18/04/2022","0","1077","0","1077","1077","1077","1077"],["19/04/2022","-4.74","1026","12589","1060","1004","1077","1026"],["20/04/2022","5.26","1080","6455","1095","1064","1026","1080"],["24/04/2022","0","1080","3002","1080","1080","1080","1080"],["25/04/2022","0","1080","0","1080","1080","1080","1080"],["26/04/2022","-3.61","1041","10672","1042","1040","1080","1041"],["27/04/2022","-0.1","1040","6466","1040","1038","1041","1040"],["28/04/2022","-1.44","1025","46627","1090","985","1040","1025"],["01/05/2022","0.98","1035","9308","1100","1000","1025","1035"],["02/05/2022","-1.55","1019","53097","1036","1002","1035","1019"],["03/05/2022","-0.88","1010","58005","1010","1002","1002","1010"],["08/05/2022","0","1010","31100","1040","1000","1009","1010"],["09/05/2022","-1.9","990.8","41411","1000","985","1010","990.8"],["10/05/2022","0","990.8","0","990.8","990.8","990.8","990.8"],["11/05/2022","3.86","1029","3283","1042","1026","990.8","1029"],["12/05/2022","0","1029","0","1029","1029","1029","1029"],["15/05/2022","0","1029","154","1029","1029","1029","1029"],["16/05/2022","0","1029","0","1029","1029","1029","1029"],["17/05/2022","3.6","1066","3421","1066","1029","1029","1066"],["18/05/2022","0","1066","0","1066","1066","1066","1066"],["19/05/2022","0","1066","0","1066","1066","1066","1066"],["22/05/2022","0","1066","0","1066","1066","1066","1066"],["23/05/2022","0","1066","0","1066","1066","1066","1066"],["24/05/2022","0","1066","0","1066","1066","1066","1066"],["25/05/2022","0","1066","0","1066","1066","1066","1066"],["26/05/2022","0","1066","0","1066","1066","1066","1066"],["29/05/2022","-2.63","1038","22724","1055","1025","1066","1038"],["30/05/2022","1.93","1058","1919","1060","1060","1038","1058"],["31/05/2022","-5.01","1005","33472","1022","1000","1058","1005"],["01/06/2022","0","1005","7538","1005","1005","1005","1005"],["02/06/2022","0","1005","0","1005","1005","1005","1005"],["06/06/2022","-0.5","1000","4630","1000","1000","1000","1000"],["07/06/2022","-1","990","2752","990","990","990","990"],["08/06/2022","0","990","0","990","990","990","990"],["09/06/2022","0","990","0","990","990","990","990"],["12/06/2022","-3.96","950.8","17988","955","949.9","990","950.8"],["13/06/2022","2.5","974.6","6053","1025","965.1","950.8","974.6"],["14/06/2022","2.22","996.2","2590","1000","974.6","974.6","996.2"],["15/06/2022","-5.29","943.5","6605","945.2","942.9","996.2","943.5"],["16/06/2022","0","943.5","0","943.5","943.5","943.5","943.5"],["19/06/2022","0","943.5","0","943.5","943.5","943.5","943.5"],["20/06/2022","0.16","945","2457","945","945","943.5","945"],["21/06/2022","0","945","15498","945","945","945","945"],["22/06/2022","3.49","978","2543","978","978","945","978"],["23/06/2022","-3.89","940","7595","940.1","940","978","940"],["26/06/2022","0","940","2820","940","940","940","940"],["27/06/2022","0.94","948.8","6120","949","948","940","948.8"],["28/06/2022","0","948.8","0","948.8","948.8","948.8","948.8"],["29/06/2022","-0.93","940","8065","940","940","948.8","940"],["30/06/2022","-1.05","930.1","3181","930.1","930","940","930.1"],["03/07/2022","-0.55","925","11331","926","920","930.1","925"],["04/07/2022","0","925","0","925","925","925","925"],["05/07/2022","-0.95","916.2","2245","916.7","915","925","916.2"],["06/07/2022","0.12","917.3","2321","926","915","916.2","917.3"],["07/07/2022","0","917.3","0","917.3","917.3","917.3","917.3"],["10/07/2022","0.82","924.8","6797","937.5","915","917.3","924.8"],["11/07/2022","-0.18","923.1","921","921","921","924.8","923.1"],["12/07/2022","-2.49","900.1","2529","922.9","900","923.1","900.1"],["13/07/2022","0","900.1","0","900.1","900.1","900.1","900.1"],["14/07/2022","-0.23","898","4499","909.9","890","900.1","898"],["17/07/2022","0","898","0","898","898","898","898"],["18/07/2022","0.57","903.1","1448","905","905","898","903.1"],["19/07/2022","0","903.1","0","903.1","903.1","903.1","903.1"],["20/07/2022","-3.38","872.6","32695","887.5","872","903.1","872.6"],["21/07/2022","3.47","902.9","2348","902.9","902.9","872.6","902.9"],["24/07/2022","0","902.9","0","902.9","902.9","902.9","902.9"],["25/07/2022","1.79","919.1","1941","919.9","902.9","902.9","919.1"],["26/07/2022","0","919.1","156","919.1","919.1","919.1","919.1"],["27/07/2022","-0.02","918.9","9","872","872","919.1","918.9"],["28/07/2022","0.21","920.8","11427","925","920","920","920.8"],["31/07/2022","3.17","950","3040","950","950","920.8","950"],["01/08/2022","0.05","950.5","96","960","960","950","950.5"],["02/08/2022","0","950.5","0","950.5","950.5","950.5","950.5"],["03/08/2022","0","950.5","0","950.5","950.5","950.5","950.5"],["04/08/2022","1.21","962","1735","963.9","963.9","950.5","962"],["08/08/2022","2.05","981.7","8354","997.3","964","962","981.7"],["09/08/2022","0.01","981.8","11399","1016","942.4","981.7","981.8"],["10/08/2022","1.74","998.9","5594","1016","981.8","981.8","998.9"],["11/08/2022","0","998.9","0","998.9","998.9","998.9","998.9"],["14/08/2022","0","998.9","0","998.9","998.9","998.9","998.9"],["15/08/2022","-1.62","982.7","11134","1020","950","998.9","982.7"],["16/08/2022","-2.03","962.8","5334","985.4","950","985.4","962.8"],["17/08/2022","-3.51","929","2778","929","929","962.8","929"],["18/08/2022","0","929","0","929","929","929","929"],["21/08/2022","-2.99","901.2","10922","928","899.9","929","901.2"],["22/08/2022","-2.35","880","2640","880","880","901.2","880"],["23/08/2022","0","880","88","880","880","880","880"],["24/08/2022","-1.03","870.9","11521","880","862","880","870.9"],["25/08/2022","4.41","909.3","4538","943","901","901","909.3"],["28/08/2022","5.7","961.1","6026","969","900","900","961.1"],["29/08/2022","2.97","989.6","5205","1001","913.1","961.1","989.6"],["30/08/2022","0","989.6","0","989.6","989.6","989.6","989.6"],["31/08/2022","0","989.6","0","989.6","989.6","989.6","989.6"],["01/09/2022","0","989.6","20","989.6","989.6","989.6","989.6"],["04/09/2022","0","989.6","0","989.6","989.6","989.6","989.6"],["05/09/2022","0","989.6","0","989.6","989.6","989.6","989.6"],["06/09/2022","0","989.6","0","989.6","989.6","989.6","989.6"],["07/09/2022","0","989.6","0","989.6","989.6","989.6","989.6"],["08/09/2022","0.95","999","1800","1000","1000","989.6","999"],["11/09/2022","0","999","0","999","999","999","999"],["12/09/2022","0","999","200","999","999","999","999"],["13/09/2022","0","999","0","999","999","999","999"],["14/09/2022","0","999","0","999","999","999","999"],["15/09/2022","0","999","0","999","999","999","999"],["18/09/2022","0","999","0","999","999","999","999"],["19/09/2022","-4.72","951.8","5720","960.1","909.1","999","951.8"],["20/09/2022","-4.91","905.1","12698","905.1","905","951.8","905.1"],["21/09/2022","-0.03","904.8","36","890","890","905.1","904.8"],["22/09/2022","2.06","923.4","5079","942","907","904.8","923.4"],["28/09/2022","3.42","955","2483","955","955","923.4","955"],["29/09/2022","-6.39","894","14116","922","890","955","894"],["02/10/2022","7.14","957.8","12998","965.5","925","925","957.8"],["03/10/2022","0.33","961","21834","997.9","924.3","997.9","961"],["06/10/2022","1.83","978.6","4873","995","965","961","978.6"],["12/10/2022","3.44","983.9","2460","983.9","983.9","951.2","983.9"],["13/10/2022","3.47","1018","15395","1039","963","983.9","1018"],["18/10/2022","-3.54","982","2504","982","982","1018","982"],["19/10/2022","0","982","0","982","982","982","982"],["20/10/2022","0","982","0","982","982","982","982"],["23/10/2022","0","982","0","982","982","982","982"],["24/10/2022","0","982","0","982","982","982","982"],["25/10/2022","0","982","0","982","982","982","982"],["26/10/2022","0","982","0","982","982","982","982"],["27/10/2022","0","982","0","982","982","982","982"],["30/10/2022","0","982","0","982","982","982","982"],["31/10/2022","0","982","265","982","982","982","982"],["02/11/2022","-3.46","948","2370","948","948","982","948"],["03/11/2022","0","948","0","948","948","948","948"],["06/11/2022","3.36","979.9","2548","980","979.9","948","979.9"],["07/11/2022","0","979.9","0","979.9","979.9","979.9","979.9"],["08/11/2022","0","979.9","0","979.9","979.9","979.9","979.9"],["09/11/2022","0","979.9","0","979.9","979.9","979.9","979.9"],["10/11/2022","0","979.9","196","979.9","979.9","979.9","979.9"],["13/11/2022","0","979.9","0","979.9","979.9","979.9","979.9"],["14/11/2022","0","979.9","0","979.9","979.9","979.9","979.9"],["15/11/2022","0","979.9","0","979.9","979.9","979.9","979.9"],["16/11/2022","1.07","990.4","91977","1035","960.3","1010","990.4"],["17/11/2022","-0.96","980.9","2629","980.9","980.9","990.4","980.9"],["20/11/2022","-3.17","949.8","3153","1013","947","980.9","949.8"],["21/11/2022","0","949.8","0","949.8","949.8","949.8","949.8"],["22/11/2022","0","949.8","0","949.8","949.8","949.8","949.8"],["23/11/2022","0","949.8","0","949.8","949.8","949.8","949.8"],["24/11/2022","0","949.8","0","949.8","949.8","949.8","949.8"],["27/11/2022","0","949.8","0","949.8","949.8","949.8","949.8"],["28/11/2022","-9.39","860.6","16738","885.1","840","949.8","860.6"],["29/11/2022","0","860.6","0","860.6","860.6","860.6","860.6"],["30/11/2022","-0.45","856.7","431","860.6","845","860.6","856.7"],["01/12/2022","3.48","886.5","1893","888.9","887.7","887.7","886.5"],["04/12/2022","0","886.5","0","886.5","886.5","886.5","886.5"],["05/12/2022","0","886.5","0","886.5","886.5","886.5","886.5"],["06/12/2022","0","886.5","0","886.5","886.5","886.5","886.5"],["07/12/2022","-4.12","850","3349","850","850","886.5","850"],["08/12/2022","0","850","0","850","850","850","850"],["11/12/2022","-3.53","820","4699","820","820","850","820"],["12/12/2022","-2.67","798.1","9513","801","780","820","798.1"],["13/12/2022","0","798.1","0","798.1","798.1","798.1","798.1"],["14/12/2022","-0.03","797.9","15","770","770","798.1","797.9"],["15/12/2022","-5.01","757.9","47943","760","706.1","758.5","757.9"],["18/12/2022","0","757.9","0","757.9","757.9","757.9","757.9"],["19/12/2022","0","757.9","0","757.9","757.9","757.9","757.9"],["20/12/2022","0","757.9","0","757.9","757.9","757.9","757.9"],["21/12/2022","-7.73","699.3","60565","708.3","682.1","757.9","699.3"],["22/12/2022","-4.13","670.4","9975","690","662.3","699.3","670.4"],["25/12/2022","-9.1","609.4","40690","646.1","590","670.4","609.4"],["26/12/2022","5.56","643.3","34737","682","610","609.4","643.3"],["27/12/2022","1.87","655.3","30190","665.2","636","636","655.3"],["28/12/2022","1.83","667.3","18898","707.7","650","655.3","667.3"],["29/12/2022","-0.91","661.2","24405","688.2","642","667.3","661.2"],["01/01/2023","6.06","701.3","24481","715","696.2","661.2","701.3"],["02/01/2023","4.51","732.9","30336","784","730","701.3","732.9"],["03/01/2023","5.47","773","7815","783","732.9","732.9","773"],["04/01/2023","0","773","0","773","773","773","773"],["05/01/2023","0.78","779","1409","783","783","773","779"],["08/01/2023","0","779","0","779","779","779","779"],["09/01/2023","0.37","781.9","632","790","790","779","781.9"],["10/01/2023","0","781.9","0","781.9","781.9","781.9","781.9"],["11/01/2023","-0.12","781","3546","790","739","781.9","781"],["12/01/2023","1","788.8","2054","790","790","781","788.8"],["15/01/2023","0.06","789.3","13679","809.9","776.4","800","789.3"],["16/01/2023","-1.56","777","18197","809.9","770","789.3","777"],["17/01/2023","-3.35","751","9260","753.7","750","777","751"],["18/01/2023","2.61","770.6","1306","786.5","786.4","751","770.6"],["19/01/2023","0","770.6","0","770.6","770.6","770.6","770.6"],["22/01/2023","-3.97","740","2893","740","740","770.6","740"],["23/01/2023","-0.97","732.8","1259","749.9","710","740","732.8"],["24/01/2023","0.98","740","236677","751.2","712","751.1","740"],["25/01/2023","0","740","0","740","740","740","740"],["26/01/2023","5.92","783.8","2822","783.8","783.8","740","783.8"],["29/01/2023","-5.52","740.5","12284","746.6","725","783.8","740.5"],["30/01/2023","0","740.5","0","740.5","740.5","740.5","740.5"],["31/01/2023","-0.07","740","22200","740","739.9","740.5","740"],["01/02/2023","0","740","7","740","740","740","740"],["02/02/2023","0","740","0","740","740","740","740"],["05/02/2023","0","740","0","740","740","740","740"],["06/02/2023","0","740","0","740","740","740","740"],["07/02/2023","2.08","755.4","2417","755.5","755.4","740","755.4"],["08/02/2023","-0.54","751.3","533","739.9","739.9","755.4","751.3"],["09/02/2023","-4.26","719.3","79619","720","710","751.3","719.3"],["12/02/2023","-2.5","701.3","35635","755.7","700","704","701.3"],["13/02/2023","0","701.3","0","701.3","701.3","701.3","701.3"],["14/02/2023","0","701.3","0","701.3","701.3","701.3","701.3"],["15/02/2023","0","701.3","0","701.3","701.3","701.3","701.3"],["16/02/2023","-7.17","651","43033","681","650","701.3","651"],["19/02/2023","1.86","663.1","25774","729","645","651","663.1"],["20/02/2023","3.29","684.9","20402","733.5","650.1","663.1","684.9"],["21/02/2023","3.56","709.3","5518","709.5","709","684.9","709.3"],["22/02/2023","1.2","717.8","1300","722","722","709.3","717.8"],["23/02/2023","0","717.8","0","717.8","717.8","717.8","717.8"],["26/02/2023","0","717.8","0","717.8","717.8","717.8","717.8"],["27/02/2023","0","717.8","0","717.8","717.8","717.8","717.8"],["28/02/2023","0","717.8","0","717.8","717.8","717.8","717.8"],["01/03/2023","0","717.8","0","717.8","717.8","717.8","717.8"],["02/03/2023","-0.14","716.8","1289","716.3","716.3","717.8","716.8"],["05/03/2023","-1.44","706.5","6811","716.8","698","716.8","706.5"],["06/03/2023","0.62","710.9","8325","737.9","696.4","706.5","710.9"],["08/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["09/03/2023","0","710.9","14","710.9","710.9","710.9","710.9"],["12/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["13/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["14/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["15/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["16/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["19/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["20/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["21/03/2023","0","710.9","0","710.9","710.9","710.9","710.9"],["22/03/2023","-5.56","671.4","11213","710.9","669","710.9","671.4"],["23/03/2023","1.91","684.2","2279","685","684","671.4","684.2"],["26/03/2023","0","684.2","0","684.2","684.2","684.2","684.2"],["27/03/2023","0","684.2","0","684.2","684.2","684.2","684.2"],["28/03/2023","-0.16","683.1","86","661","661","684.2","683.1"],["29/03/2023","0","683.1","0","683.1","683.1","683.1","683.1"],["30/03/2023","-3.38","660","4092","660","660","683.1","660"],["02/04/2023","-3.58","636.4","7414","651.9","631.1","660","636.4"],["03/04/2023","-5.19","603.4","12267","636.4","599","636.4","603.4"],["04/04/2023","4.69","631.7","2148","631.7","631.7","603.4","631.7"],["09/04/2023","1.6","641.8","1167","648.9","636.4","631.7","641.8"],["10/04/2023","1.09","648.8","11347","648.9","609.8","641.8","648.8"],["13/04/2023","-5.7","611.8","3977","616","610.5","648.8","611.8"],["16/04/2023","5.26","644","11050","650","611.8","611.8","644"],["17/04/2023","3.37","665.7","9852","709","642","644","665.7"],["18/04/2023","-1.4","656.4","4772","679","644","665.7","656.4"],["19/04/2023","4.69","687.2","3711","687.2","687.2","656.4","687.2"],["20/04/2023","1.86","700","2240","700","700","687.2","700"],["23/04/2023","1.66","711.6","819","731","731","700","711.6"],["24/04/2023","3.08","733.5","1987","735.9","735.9","711.6","733.5"],["27/04/2023","-6.9","682.9","12006","758.9","645.6","733.5","682.9"],["30/04/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["01/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["02/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["03/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["04/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["07/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["08/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["09/05/2023","0","682.9","0","682.9","682.9","682.9","682.9"],["10/05/2023","-7.47","631.9","12518","658","622","682.9","631.9"],["11/05/2023","-4.26","605","6050","605","605","631.9","605"],["14/05/2023","-7.07","562.2","30328","609.9","548.4","605","562.2"],["15/05/2023","-0.59","558.9","48204","562.2","535","562.2","558.9"],["16/05/2023","-1.13","552.6","20081","558.9","542.1","558.9","552.6"],["17/05/2023","0.8","557","160540","576.5","522","552.6","557"],["18/05/2023","-0.02","556.9","16340","557","545.9","545.9","556.9"],["21/05/2023","4.83","583.8","10836","601.4","571.4","556.9","583.8"],["22/05/2023","4.28","608.8","12546","609","583.8","583.8","608.8"],["23/05/2023","-4.3","582.6","1446","578.4","578.4","608.8","582.6"],["24/05/2023","0","582.6","0","582.6","582.6","582.6","582.6"],["28/05/2023","0","582.6","2039","582.6","582.6","582.6","582.6"],["29/05/2023","-3.28","563.5","2299","594.3","551","582.6","563.5"],["30/05/2023","0.76","567.8","7984","580.4","563.5","563.5","567.8"],["31/05/2023","0","567.8","0","567.8","567.8","567.8","567.8"],["01/06/2023","2.13","579.9","107192","580","550","580","579.9"],["04/06/2023","-10.04","521.7","101590","550.9","510.6","579.9","521.7"],["06/06/2023","10.94","634.6","142982","642.4","555","572","634.6"],["07/06/2023","-5.61","599","14477","634.6","575","634.6","599"],["08/06/2023","1.99","610.9","27782","611","610","599","610.9"],["11/06/2023","-1.54","601.5","7254","627.9","590","610.9","601.5"],["12/06/2023","4.19","626.7","30741","640","595","595","626.7"],["13/06/2023","-8.01","576.5","25838","603","556","626.7","576.5"],["14/06/2023","1.47","585","3574","585","585","576.5","585"],["15/06/2023","1.42","593.3","1550","596.7","596","585","593.3"],["18/06/2023","0","593.3","0","593.3","593.3","593.3","593.3"],["19/06/2023","0","593.3","0","593.3","593.3","593.3","593.3"],["20/06/2023","1.18","600.3","28285","627.4","566","593.3","600.3"],["21/06/2023","4.46","627.1","2258","630.2","627","600.3","627.1"],["22/06/2023","3.32","647.9","2080","649.9","649.9","627.1","647.9"],["25/06/2023","0","647.9","7","665","665","665","647.9"],["26/06/2023","0","647.9","0","647.9","647.9","647.9","647.9"],["27/06/2023","0.02","648","7128","660","647","647.9","648"],["28/06/2023","0","648","0","648","648","648","648"],["02/07/2023","4.27","625.6","2252","629","623.9","600","625.6"],["03/07/2023","3.63","648.3","2077","649","649","625.6","648.3"],["04/07/2023","1.03","655","2496","655","655","655","655"],["05/07/2023","0","655","0","655","655","655","655"],["06/07/2023","0","655","0","655","655","655","655"],["09/07/2023","0","655","0","655","655","655","655"],["10/07/2023","-0.47","651.9","48877","669","648","655","651.9"],["11/07/2023","-0.09","651.3","70","634","634","651.9","651.3"],["12/07/2023","-0.45","648.4","6983","664.3","634","651.3","648.4"],["13/07/2023","0","648.4","0","648.4","648.4","648.4","648.4"],["16/07/2023","0","648.4","0","648.4","648.4","648.4","648.4"],["17/07/2023","0","648.4","0","648.4","648.4","648.4","648.4"],["18/07/2023","0","648.4","0","648.4","648.4","648.4","648.4"],["19/07/2023","-0.12","647.6","549","648.4","616","616","647.6"],["20/07/2023","0","647.6","3886","647.6","647.6","647.6","647.6"],["23/07/2023","0","647.6","1995","647.6","647.6","647.6","647.6"],["24/07/2023","0","647.6","0","647.6","647.6","647.6","647.6"],["25/07/2023","0","647.6","0","647.6","647.6","647.6","647.6"],["26/07/2023","0.15","648.6","10001","650.9","646.3","650.9","648.6"],["30/07/2023","0","648.6","0","648.6","648.6","648.6","648.6"],["31/07/2023","0","648.6","0","648.6","648.6","648.6","648.6"],["01/08/2023","0","648.6","0","648.6","648.6","648.6","648.6"],["02/08/2023","0","648.6","0","648.6","648.6","648.6","648.6"],["03/08/2023","0","648.6","0","648.6","648.6","648.6","648.6"],["06/08/2023","-3.28","627.3","8380","648.5","606","648.6","627.3"],["07/08/2023","5.21","660","32910","669","646","627.3","660"],["08/08/2023","0","660","0","660","660","660","660"],["09/08/2023","-1.74","648.5","4643","660","640.2","660","648.5"],["10/08/2023","0","648.5","11368","648.5","648.5","648.5","648.5"],["13/08/2023","-4.39","620","3987","653.9","614","624","620"],["14/08/2023","0.21","621.3","20690","638.6","618.9","620","621.3"],["15/08/2023","3.46","642.8","2057","642.8","642.8","621.3","642.8"],["16/08/2023","0.4","645.4","60114","653","629.9","642.8","645.4"],["17/08/2023","0.22","646.8","47763","654","607.4","640","646.8"],["20/08/2023","0","646.8","0","646.8","646.8","646.8","646.8"],["21/08/2023","-0.6","642.9","6519","646.8","620","646.8","642.9"],["22/08/2023","0","642.9","13","644","644","644","642.9"],["23/08/2023","-1.46","633.5","2902","638","625","642.9","633.5"],["24/08/2023","4.48","661.9","97931","679","633.5","633.5","661.9"],["27/08/2023","-1.62","651.2","5437","661.9","646.8","661.9","651.2"],["28/08/2023","0.52","654.6","13524","678","646.8","651.2","654.6"],["29/08/2023","-7.42","606","78321","677.8","585","654.6","606"],["30/08/2023","2","618.1","3387","618.1","618.1","606","618.1"],["31/08/2023","-0.24","616.6","162","601","601","618.1","616.6"],["03/09/2023","0","616.6","0","616.6","616.6","616.6","616.6"],["04/09/2023","0","616.6","0","616.6","616.6","616.6","616.6"],["05/09/2023","-2.22","602.9","14022","605","599","616.6","602.9"],["06/09/2023","3.67","625","2394","626.9","596","602.9","625"],["07/09/2023","-4.72","595.5","12500","606.3","580.9","625","595.5"],["10/09/2023","-1.76","585","5558","585","585","595.5","585"],["11/09/2023","-4.97","555.9","70004","584.9","535","585","555.9"],["12/09/2023","-0.81","551.4","1342","550","550","555.9","551.4"],["13/09/2023","0","551.4","6121","551.4","551.4","551.4","551.4"],["14/09/2023","-0.24","550.1","77061","569.8","549","551.4","550.1"],["18/09/2023","2.69","564.9","3615","564.9","564.9","550.1","564.9"],["19/09/2023","4.94","592.8","4867","597.4","590","564.9","592.8"],["20/09/2023","0","592.8","19995","592.8","592.8","592.8","592.8"],["21/09/2023","0","592.8","0","592.8","592.8","592.8","592.8"],["26/09/2023","-3.49","572.1","2574","572.1","572.1","592.8","572.1"],["27/09/2023","0","572.1","0","572.1","572.1","572.1","572.1"],["28/09/2023","-1.36","564.3","10275","565","560","572.1","564.3"],["01/10/2023","-0.04","564.1","1444","564","564","564.3","564.1"],["02/10/2023","0","564.1","0","564.1","564.1","564.1","564.1"],["03/10/2023","0","564.1","0","564.1","564.1","564.1","564.1"],["04/10/2023","-5.51","533","9066","558","530.3","564.1","533"],["05/10/2023","0","533","0","533","533","533","533"],["08/10/2023","0","533","0","533","533","533","533"],["09/10/2023","3.68","552.6","2807","560","538.3","533","552.6"],["10/10/2023","1.07","558.5","1789","559","559","552.6","558.5"],["11/10/2023","0","558.5","0","558.5","558.5","558.5","558.5"],["12/10/2023","0","558.5","0","558.5","558.5","558.5","558.5"],["15/10/2023","0","558.5","0","558.5","558.5","558.5","558.5"],["16/10/2023","0","558.5","0","558.5","558.5","558.5","558.5"],["17/10/2023","0","558.5","0","558.5","558.5","558.5","558.5"],["18/10/2023","-3.31","540","5400","540","540","558.5","540"],["19/10/2023","0","540","0","540","540","540","540"],["22/10/2023","0","540","0","540","540","540","540"],["23/10/2023","0","540","0","540","540","540","540"],["24/10/2023","0","540","0","540","540","540","540"],["25/10/2023","0","540","0","540","540","540","540"],["26/10/2023","0","540","0","540","540","540","540"],["29/10/2023","0","540","0","540","540","540","540"],["30/10/2023","0","540","0","540","540","540","540"],["31/10/2023","1.85","550","28263","580","505.1","550.8","550"],["01/11/2023","3.36","568.5","4093","572","565","550","568.5"],["02/11/2023","2.18","580.9","6965","591.2","568.5","568.5","580.9"],["05/11/2023","3.46","601","6287","650.6","580.9","580.9","601"],["06/11/2023","0","601","0","601","601","601","601"],["07/11/2023","-3.99","577","2487","577","577","601","577"],["08/11/2023","-3.99","554","9081","588.4","548.2","577","554"],["09/11/2023","0","554","0","554","554","554","554"],["12/11/2023","0","554","0","554","554","554","554"],["13/11/2023","0","554","0","554","554","554","554"],["14/11/2023","0","554","0","554","554","554","554"],["15/11/2023","-1.05","548.2","444","529.1","529.1","554","548.2"],["16/11/2023","-0.22","547","89","522","522","548.2","547"],["19/11/2023","0","547","0","547","547","547","547"],["20/11/2023","0","547","0","547","547","547","547"],["21/11/2023","0","547","0","547","547","547","547"],["22/11/2023","-2.56","533","4019","548.7","525","547","533"],["23/11/2023","0","533","13059","533","533","533","533"],["26/11/2023","0","533","3998","533","533","533","533"],["27/11/2023","8.09","576.1","14225","595","533","533","576.1"],["28/11/2023","-0.02","576","5840","576.1","558","576.1","576"],["29/11/2023","0","576","0","576","576","576","576"],["30/11/2023","-1.68","566.3","12702","570","553","576","566.3"],["03/12/2023","-6.73","528.2","6396","549.9","511","566.3","528.2"],["04/12/2023","-2.54","514.8","33374","520","511","528.2","514.8"],["05/12/2023","-4.33","492.5","27669","529.9","458.2","514.8","492.5"],["06/12/2023","0","492.5","946","492.5","492.5","492.5","492.5"],["07/12/2023","-1.44","485.4","5252","489.9","485","492.5","485.4"],["10/12/2023","0.95","490","71253","490","485","490","490"],["11/12/2023","0.16","490.8","49590","499.8","480","490","490.8"],["12/12/2023","15.14","565.1","564033","720","541.5","590","565.1"],["13/12/2023","-5.77","532.5","97963","565.1","528","565.1","532.5"],["14/12/2023","-3.94","511.5","46019","530","505","528.3","511.5"],["17/12/2023","-1.94","501.6","31067","510.9","500","511.5","501.6"],["18/12/2023","-3.19","485.6","60081","499.9","481","501.6","485.6"],["19/12/2023","1.5","492.9","17171","513","485.6","485.6","492.9"],["20/12/2023","5.19","518.5","59397","530","491","492.9","518.5"],["21/12/2023","-2.12","507.5","13511","530","503","518.5","507.5"],["24/12/2023","4.12","528.4","2853","532.9","520","507.5","528.4"],["25/12/2023","2.44","541.3","8206","544.3","529","544.3","541.3"],["26/12/2023","2.53","555","23023","555.9","550.7","541.3","555"],["27/12/2023","-2","543.9","15360","558.2","525.1","558.2","543.9"],["28/12/2023","-2.96","527.8","52311","558.3","525","543.9","527.8"],["31/12/2023","-1.53","519.7","17514","529","507","525","519.7"],["01/01/2024","-0.48","517.2","14450","529","515","519.7","517.2"],["02/01/2024","4.68","541.4","31871","558.1","527","517.2","541.4"],["03/01/2024","0.76","545.5","2509","558.2","529","541.4","545.5"],["04/01/2024","-4.34","521.8","156482","529.1","512","545.5","521.8"],["07/01/2024","0","521.8","0","521.8","521.8","521.8","521.8"],["08/01/2024","-4.43","498.7","79565","502.1","482","521.8","498.7"],["09/01/2024","-0.56","495.9","6283","500.4","490","498.7","495.9"],["10/01/2024","-2","486","56375","500.3","485.3","495.9","486"],["11/01/2024","0.02","486.1","9407","494.9","485.3","486","486.1"],["14/01/2024","0.97","490.8","6375","500","490","486.1","490.8"],["15/01/2024","-0.04","490.6","490","490.1","490.1","490.8","490.6"],["16/01/2024","-1.57","482.9","10493","485.1","475.9","490.6","482.9"],["17/01/2024","-1.33","476.5","17952","480","475","482.9","476.5"],["18/01/2024","2.54","488.6","1571","495.5","476","476.5","488.6"],["21/01/2024","0","488.6","0","488.6","488.6","488.6","488.6"],["22/01/2024","-2.11","478.3","2296","483.7","473.9","488.6","478.3"],["23/01/2024","2.51","490.3","1576","492.5","492.5","478.3","490.3"],["24/01/2024","0","490.3","0","490.3","490.3","490.3","490.3"],["25/01/2024","-4.12","470.1","69478","473.1","458","490.3","470.1"],["28/01/2024","2.11","480","91223","480","460","470.1","480"],["29/01/2024","5.25","505.2","38596","518.4","502.5","480","505.2"],["30/01/2024","3.76","524.2","20826","549.9","500","505.2","524.2"],["31/01/2024","0","524.2","0","524.2","524.2","524.2","524.2"],["01/02/2024","1.56","532.4","11554","538","524.2","524.2","532.4"],["04/02/2024","1.26","539.1","4761","554.4","514","532.4","539.1"],["05/02/2024","-4.3","515.9","11376","530","512.1","539.1","515.9"],["06/02/2024","2.99","531.3","6849","564.9","501","515.9","531.3"],["07/02/2024","0","531.3","5","531.3","531.3","531.3","531.3"],["08/02/2024","-5.89","500","225971","505","499.9","531.3","500"],["11/02/2024","0","500","0","500","500","500","500"],["12/02/2024","0","500","2500","500","500","500","500"],["13/02/2024","0","500","0","500","500","500","500"],["14/02/2024","0","500","2865","500","500","500","500"],["15/02/2024","-2.98","485.1","5845","486","480","500","485.1"],["18/02/2024","-0.68","481.8","22524","482","480.9","485.1","481.8"],["19/02/2024","-0.68","478.5","7714","482","468","481.8","478.5"],["20/02/2024","-0.73","475","21375","475","475","478.5","475"],["21/02/2024","0","475","0","475","475","475","475"],["22/02/2024","0","475","0","475","475","475","475"],["25/02/2024","-0.23","473.9","23523","474","470","475","473.9"],["26/02/2024","0","473.9","0","473.9","473.9","473.9","473.9"],["28/02/2024","0","473.9","5","473.9","473.9","473.9","473.9"],["29/02/2024","-0.53","471.4","139205","530","470","470","471.4"],["03/03/2024","0.98","476","24443","480","473","471.4","476"],["04/03/2024","0.53","478.5","17234","485","473","476","478.5"],["05/03/2024","0.9","482.8","13843","485","473","478.5","482.8"],["06/03/2024","0.58","485.6","4856","499.9","485","482.8","485.6"],["07/03/2024","-3.34","469.4","5699","490","461.3","485.6","469.4"],["10/03/2024","3.11","484","2643","485.9","478.8","469.4","484"],["11/03/2024","0.7","487.4","8529","490","485.8","484","487.4"],["12/03/2024","0","487.4","5","487.4","487.4","487.4","487.4"],["13/03/2024","-1.83","478.5","8996","487","470","487.4","478.5"],["14/03/2024","-6.17","449","3349","489","442","478.5","449"],["17/03/2024","1.36","455.1","16919","484","449","449","455.1"],["18/03/2024","4.97","477.7","3439","482","473.3","455.1","477.7"],["19/03/2024","0.48","480","6000","480","480","477.7","480"],["20/03/2024","0","480","5","460.8","460.8","480","480"],["21/03/2024","0","480","0","480","480","480","480"],["25/03/2024","-2.08","470","2101","470","470","480","470"],["26/03/2024","-4.26","450","87687","451","450","470","450"],["27/03/2024","-2.36","439.4","5360","446","436.5","450","439.4"],["28/03/2024","-2.46","428.6","36885","448.2","417.4","439.4","428.6"],["31/03/2024","0","428.6","1123","428.6","428.6","428.6","428.6"],["01/04/2024","-4.41","409.7","10329","428.6","405","428.6","409.7"],["02/04/2024","-4.1","392.9","13002","404.3","390","409.7","392.9"],["03/04/2024","-1.07","388.7","9402","390","385","392.9","388.7"],["04/04/2024","-3.94","373.4","38106","396.4","369","388.7","373.4"],["07/04/2024","0","373.4","0","373.4","373.4","373.4","373.4"],["08/04/2024","2.09","381.2","20384","382","373.4","373.4","381.2"],["09/04/2024","0.16","381.8","5162","381.9","379","381.2","381.8"],["10/04/2024","-1.28","376.9","17319","380","365.6","381.8","376.9"],["11/04/2024","-4.75","359","37775","366.4","356.1","360.6","359"],["14/04/2024","0.17","359.6","10789","360","358.9","359","359.6"],["15/04/2024","0.89","362.8","5442","362.8","362.8","359.6","362.8"],["16/04/2024","-1.57","357.1","10212","377.8","341","362.8","357.1"],["17/04/2024","-0.84","354.1","700","350","350","357.1","354.1"],["18/04/2024","-0.62","351.9","35069","359.1","350","354.1","351.9"],["21/04/2024","-4.8","335","30995","344.5","334.3","351.9","335"],["24/04/2024","1.01","338.4","3909","338.4","338.4","335","338.4"],["25/04/2024","0","338.4","677","338.4","338.4","338.4","338.4"],["30/04/2024","1.51","343.5","12054","350","338.3","338.4","343.5"],["01/05/2024","2.5","352.1","541550","378.3","346","350","352.1"],["02/05/2024","7.1","377.1","657806","384.7","351.8","363","377.1"],["05/05/2024","33.52","503.5","2682280","659","390.9","390.9","503.5"],["06/05/2024","-11.56","445.3","1222366","535","441.3","483.4","445.3"],["07/05/2024","6.8","475.6","478880","489.9","445","460","475.6"],["08/05/2024","-9.44","430.7","746452","464","428","461","430.7"],["09/05/2024","4.18","448.7","167778","453","427.9","430.7","448.7"],["12/05/2024","-1.23","443.2","15791","466.5","437","440","443.2"],["15/05/2024","-2.82","430.7","54257","441","422","443.2","430.7"],["16/05/2024","-0.84","427.1","60696","433","405","430.7","427.1"],["19/05/2024","-2.72","415.5","25212","439.9","411","427.1","415.5"],["20/05/2024","-1.85","407.8","492517","436","400","415.5","407.8"],["21/05/2024","1.59","414.3","31974","429.3","412","407.8","414.3"],["22/05/2024","-0.82","410.9","106478","420","410","414.3","410.9"],["23/05/2024","1.97","419","59899","419","401","410.9","419"],["26/05/2024","0.24","420","19507","436.9","406.6","419","420"],["27/05/2024","-1.52","413.6","22696","445","400","407.5","413.6"],["28/05/2024","1.11","418.2","1102","423.9","423.9","413.6","418.2"],["29/05/2024","0.19","419","142878","459.9","405.7","418.2","419"],["30/05/2024","6.37","445.7","157639","453","420.2","419","445.7"],["02/06/2024","4.13","464.1","5444","464.9","463.5","445.7","464.1"],["03/06/2024","-0.58","461.4","7073","471.9","445.1","471.9","461.4"],["04/06/2024","0","461.4","0","461.4","461.4","461.4","461.4"],["05/06/2024","-3.45","445.5","4740","450","438.3","461.4","445.5"],["06/06/2024","-7","414.3","35358","445.5","410","445.5","414.3"],["09/06/2024","0.46","416.2","27139","431","412","414.3","416.2"],["10/06/2024","1.15","421","19850","425","418.3","416.2","421"],["13/06/2024","4.47","439.8","32014","452","424","421","439.8"],["16/06/2024","0","439.8","880","439.8","439.8","439.8","439.8"],["17/06/2024","1.14","444.8","5533","464","430","439.8","444.8"],["18/06/2024","-2.63","433.1","4037","440","413.8","444.8","433.1"],["19/06/2024","0","433.1","0","433.1","433.1","433.1","433.1"],["20/06/2024","0","433.1","0","433.1","433.1","433.1","433.1"],["23/06/2024","0","433.1","0","433.1","433.1","433.1","433.1"],["24/06/2024","1.57","439.9","2991","454.8","435.3","433.1","439.9"],["25/06/2024","4.39","459.2","54929","464","442.1","439.9","459.2"],["26/06/2024","0.81","462.9","5878","466","462","459.2","462.9"],["27/06/2024","0.43","464.9","828","468","468","462.9","464.9"],["01/07/2024","-0.13","461.6","57","462.2","440","462.2","461.6"],["02/07/2024","-1.67","453.9","1093","461.6","443.1","461.6","453.9"],["03/07/2024","4.27","473.3","536435","524","456.2","453.9","473.3"],["04/07/2024","-1.58","465.8","211516","499","449.6","473.3","465.8"],["07/07/2024","1.4","472.3","65598","475","465.8","465.8","472.3"],["08/07/2024","0","472.3","52","472.3","472.3","472.3","472.3"],["09/07/2024","1.33","478.6","166132","496","470","472.3","478.6"],["10/07/2024","-1.69","470.5","1401","467","467","478.6","470.5"],["11/07/2024","1.06","475.5","77563","482","470.5","470.5","475.5"],["14/07/2024","-0.19","474.6","5125","482","452.1","475.5","474.6"],["15/07/2024","1.54","481.9","246118","516","471.2","474.6","481.9"],["16/07/2024","-2.05","472","11800","477","469.8","481.9","472"],["17/07/2024","0","472","0","472","472","472","472"],["18/07/2024","1.4","478.6","10132","479","472","472","478.6"],["21/07/2024","0","478.6","0","478.6","478.6","478.6","478.6"],["22/07/2024","0","478.6","0","478.6","478.6","478.6","478.6"],["23/07/2024","-1.53","471.3","7474","472","471","472","471.3"],["24/07/2024","1.63","479","42415","490","452.4","471.3","479"],["25/07/2024","1.44","485.9","1323","490","489.9","479","485.9"],["28/07/2024","-3.58","468.5","11604","470","465.3","485.9","468.5"],["29/07/2024","-2.07","458.8","6818","485","453.4","485","458.8"],["30/07/2024","0","458.8","0","458.8","458.8","458.8","458.8"],["31/07/2024","0","458.8","0","458.8","458.8","458.8","458.8"],["01/08/2024","0","458.8","0","458.8","458.8","458.8","458.8"],["04/08/2024","-6.5","429","7485","452","420.2","458.8","429"],["05/08/2024","-6.62","400.6","23693","416","398","399","400.6"],["06/08/2024","-7.06","372.3","84516","401","355","400.6","372.3"],["07/08/2024","13.54","422.7","139542","430","384.9","385","422.7"],["08/08/2024","2.82","434.6","32449","456.4","405.8","422.7","434.6"],["11/08/2024","4.58","454.5","4840","469.3","450","434.6","454.5"],["12/08/2024","-2.99","440.9","2205","440.9","440.9","454.5","440.9"],["14/08/2024","-6.62","411.7","69521","449.7","410","440.9","411.7"],["15/08/2024","-5.3","389.9","33211","400.2","386","400.1","389.9"],["18/08/2024","1.56","396","4851","400","390","390","396"],["19/08/2024","5.33","417.1","18218","439.2","396","396","417.1"],["20/08/2024","3.98","433.7","2004","433.8","433.7","417.1","433.7"],["21/08/2024","0","433.7","0","433.7","433.7","433.7","433.7"],["22/08/2024","0","433.7","0","433.7","433.7","433.7","433.7"],["25/08/2024","0.07","434","25294","435","433.4","433.7","434"],["26/08/2024","2.26","443.8","1215","450","450","434","443.8"],["27/08/2024","1.17","449","2245","449","449","443.8","449"],["28/08/2024","0.22","450","2160","450","450","449","450"],["29/08/2024","2.64","461.9","8138","480.6","450","450","461.9"],["01/09/2024","-1.43","455.3","4467","482","440","461.9","455.3"],["02/09/2024","-0.07","455","81","455.3","440","455.3","455"],["03/09/2024","-2.88","441.9","4180","455","440","455","441.9"],["04/09/2024","0.41","443.7","803","446.3","446.3","441.9","443.7"],["05/09/2024","2.12","453.1","9664","470","445.9","443.7","453.1"],["10/09/2024","0","453.1","0","453.1","453.1","453.1","453.1"],["11/09/2024","-0.02","453","4","430.1","430.1","453.1","453"],["12/09/2024","0","453","0","453","453","453","453"],["15/09/2024","0","453","0","453","453","453","453"],["16/09/2024","0","453","0","453","453","453","453"],["17/09/2024","1.77","461","1869","472","453","453","461"],["18/09/2024","0","461","0","461","461","461","461"],["19/09/2024","-4.32","441.1","10299","445","435.1","444.9","441.1"],["22/09/2024","-1.77","433.3","34425","460.5","426.5","441.1","433.3"],["23/09/2024","-1.32","427.6","17727","433.3","425","433.3","427.6"],["24/09/2024","0.77","430.9","9686","444.7","425","427.6","430.9"],["25/09/2024","-2.72","419.2","40900","437.4","410","430.9","419.2"],["26/09/2024","0.76","422.4","1749","422.5","422.5","419.2","422.4"],["29/09/2024","-0.57","420","3045","420","420","420","420"],["30/09/2024","3.71","435.6","88460","440","419.9","420","435.6"],["01/10/2024","-2.64","424.1","18320","451","420.8","435.6","424.1"],["06/10/2024","0.21","425","41173","445.3","410","424.1","425"],["07/10/2024","4.75","445.2","8231","461.5","425","425","445.2"],["08/10/2024","1.89","453.6","1196","460","460","445.2","453.6"],["09/10/2024","2.84","466.5","125819","519","454","519","466.5"],["10/10/2024","-4.2","446.9","20998","474","430","474","446.9"],["13/10/2024","2.15","456.5","3926","476","449.1","446.9","456.5"],["14/10/2024","-1.29","450.6","31992","478.1","442.8","456.5","450.6"],["15/10/2024","-0.16","449.9","2250","450","449.9","450.6","449.9"],["20/10/2024","-1.62","442.6","16540","458.9","431.3","448","442.6"],["21/10/2024","4.34","461.8","4073","475.6","455.9","442.6","461.8"],["22/10/2024","3.72","479","7492","481.2","478.5","461.8","479"],["27/10/2024","1.11","484.3","1332","489","488","489","484.3"],["28/10/2024","-0.37","482.5","224","467.3","467.3","484.3","482.5"],["29/10/2024","-5.02","458.3","23887","468.1","455","482.5","458.3"],["30/10/2024","1.11","463.4","15893","480.6","455.8","458.3","463.4"],["31/10/2024","-2.2","453.2","14456","463.4","440","463.4","453.2"],["03/11/2024","-2.14","443.5","4009","462.3","436","453.2","443.5"],["04/11/2024","4.08","461.6","5591","469","452.4","443.5","461.6"],["05/11/2024","0.39","463.4","12144","489.9","457","461.6","463.4"],["06/11/2024","0","463.4","0","463.4","463.4","463.4","463.4"],["07/11/2024","-4.79","441.2","13421","449.5","430","463.4","441.2"],["10/11/2024","2.92","454.1","8478","467.2","450","441.2","454.1"],["11/11/2024","-2.49","442.8","43418","467.1","435","454.1","442.8"],["12/11/2024","5.47","467","2195","467.2","433.3","433.3","467"],["13/11/2024","1.26","472.9","2365","476.2","467","467","472.9"],["14/11/2024","-1.95","463.7","21067","527","455","472.9","463.7"],["17/11/2024","3.26","478.8","1736","482.1","482.1","463.7","478.8"],["18/11/2024","-3.95","459.9","23936","460","459","478.8","459.9"],["19/11/2024","2","469.1","3978","469.1","469","459.9","469.1"],["20/11/2024","-0.85","465.1","11739","469","450","450","465.1"],["21/11/2024","-1.72","457.1","2816","465.1","451.1","465.1","457.1"],["24/11/2024","14.09","521.5","173498","541","457.1","457.1","521.5"],["25/11/2024","14.23","595.7","119696","630.5","522","521.5","595.7"],["26/11/2024","-2.67","579.8","88687","655","536.2","595.7","579.8"],["27/11/2024","-5.5","547.9","47254","625","526","579.8","547.9"],["28/11/2024","-4.89","521.1","7661","530","520","547.9","521.1"],["01/12/2024","1.4","528.4","12757","562.5","510","521.1","528.4"],["02/12/2024","-4.62","504","191544","582.1","482","528.4","504"],["03/12/2024","-4.27","482.5","58761","505","478","504","482.5"],["04/12/2024","2.67","495.4","2110","499.8","494.6","494.6","495.4"],["05/12/2024","-0.38","493.5","20614","500","485","500","493.5"],["08/12/2024","1.32","500","3795","500","499.9","493.5","500"],["09/12/2024","0","500","0","500","500","500","500"],["10/12/2024","-0.02","499.9","2655","500","499.9","500","499.9"],["11/12/2024","-1.5","492.4","206848","553.3","484","500","492.4"],["12/12/2024","0.87","496.7","10559","504.8","478","492.4","496.7"],["15/12/2024","2.86","510.9","1345","517.4","517.4","496.7","510.9"],["16/12/2024","-4.05","490.2","139168","499.9","480.7","486","490.2"],["17/12/2024","-2.02","480.3","32638","490.2","474","490.2","480.3"],["18/12/2024","1.25","486.3","37570","493.9","474","474","486.3"],["19/12/2024","-0.27","485","115561","505","462.1","486.3","485"],["22/12/2024","-0.41","483","11550","487.1","468","485","483"],["23/12/2024","-1.61","475.2","40353","483","471.6","483","475.2"],["24/12/2024","-2.97","461.1","72254","495","459","475.2","461.1"],["25/12/2024","6.98","493.3","41766","499","461.1","461.1","493.3"],["26/12/2024","2.23","504.3","21461","505","498.2","493.3","504.3"],["29/12/2024","10.59","557.7","98346","562","485","504.3","557.7"],["30/12/2024","-0.86","552.9","14033","563.3","540","563.3","552.9"],["31/12/2024","-1.66","543.7","8416","550","530","552.9","543.7"],["01/01/2025","0.83","548.2","19972","574.7","546.4","543.7","548.2"],["02/01/2025","8.03","592.2","19798","602","570.1","570.1","592.2"],["05/01/2025","2.82","608.9","17537","610","602","592.2","608.9"],["06/01/2025","5.21","640.6","10711","654","608.9","608.9","640.6"],["07/01/2025","0","640.6","0","640.6","640.6","640.6","640.6"],["08/01/2025","-2.5","624.6","10418","649.9","615","640.6","624.6"],["09/01/2025","0.62","628.5","1701","630","630","630","628.5"],["12/01/2025","-3.33","607.6","26739","628.5","600","628.5","607.6"],["13/01/2025","0.95","613.4","2209","613.7","613.6","607.6","613.4"],["14/01/2025","0","613.4","0","613.4","613.4","613.4","613.4"],["15/01/2025","-5.35","580.6","13754","600","570","613.4","580.6"],["16/01/2025","1.41","588.8","1540","592.2","592.2","580.6","588.8"],["19/01/2025","-0.1","588.2","7471","588.8","587.7","588.8","588.2"],["20/01/2025","-2.21","575.2","17462","588.2","575","588.2","575.2"],["21/01/2025","0.03","575.4","23748","580","575.1","575.2","575.4"],["22/01/2025","4.85","603.3","10558","614","575.4","575.4","603.3"],["23/01/2025","1.91","614.8","17343","628.7","613.7","603.3","614.8"],["26/01/2025","-2.13","601.7","54533","659.9","575","614.8","601.7"],["27/01/2025","-1.94","590","3841","601","590","601.7","590"],["28/01/2025","4.41","616","4916","616.1","616","590","616"],["29/01/2025","4.71","645","20903","660","620","660","645"],["30/01/2025","1.97","657.7","5044","665","622.4","622.4","657.7"],["02/02/2025","2.43","673.7","3214","681","665","665","673.7"],["03/02/2025","-1.45","663.9","7635","665","660","673.7","663.9"],["04/02/2025","3.95","690.1","22566","691.9","689.9","663.9","690.1"],["05/02/2025","-0.88","684","2873","689","680","690.1","684"],["06/02/2025","0.73","689","3603","689","689","684","689"],["09/02/2025","1.51","699.4","21492","702","665.7","689","699.4"],["10/02/2025","0","699.4","0","699.4","699.4","699.4","699.4"],["11/02/2025","0","699.4","3525","699.4","699.4","699.4","699.4"],["12/02/2025","0","699.4","3497","699.4","699.4","699.4","699.4"],["13/02/2025","0","699.4","0","699.4","699.4","699.4","699.4"],["16/02/2025","0","699.4","0","699.4","699.4","699.4","699.4"],["17/02/2025","-0.71","694.4","524","680","680","699.4","694.4"],["18/02/2025","0","694.4","0","694.4","694.4","694.4","694.4"],["19/02/2025","-0.3","692.3","5545","693","665","665","692.3"],["20/02/2025","-0.09","691.7","47","665","665","692.3","691.7"],["23/02/2025","-3.89","664.8","12731","670.1","661","691.7","664.8"],["24/02/2025","4.09","692","6193","692.8","664.8","664.8","692"],["25/02/2025","-1.56","681.2","1151","690.9","657.5","692","681.2"],["26/02/2025","-0.01","681.1","1022","681","681","681.2","681.1"],["27/02/2025","-1.23","672.7","4453","679.9","650.5","681.1","672.7"],["02/03/2025","0.82","678.2","7799","679","672.7","672.7","678.2"],["03/03/2025","0","678.2","6782","678.2","678","678.2","678.2"],["04/03/2025","0","678.2","0","678.2","678.2","678.2","678.2"],["05/03/2025","0","678.2","0","678.2","678.2","678.2","678.2"],["06/03/2025","0.27","680","4216","680","680","678.2","680"],["09/03/2025","0","680","0","680","680","680","680"],["10/03/2025","-0.29","678","20340","680","660","680","678"],["11/03/2025","-1.42","668.4","7372","690","654.3","678","668.4"],["12/03/2025","0","668.4","0","668.4","668.4","668.4","668.4"],["13/03/2025","0","668.4","0","668.4","668.4","668.4","668.4"],["17/03/2025","1.74","680","3604","688.5","671.7","668.4","680"],["18/03/2025","0","680","0","680","680","680","680"],["19/03/2025","-2.19","665.1","5321","671","656.2","680","665.1"],["20/03/2025","0","665.1","0","665.1","665.1","665.1","665.1"],["23/03/2025","0","665.1","0","665.1","665.1","665.1","665.1"],["24/03/2025","0","665.1","0","665.1","665.1","665.1","665.1"],["25/03/2025","0","665.1","0","665.1","665.1","665.1","665.1"],["26/03/2025","0","665.1","0","665.1","665.1","665.1","665.1"],["30/03/2025","0","668.6","0","668.6","668.6","668.6","668.6"],["31/03/2025","0","668.6","0","668.6","668.6","668.6","668.6"],["01/04/2025","-0.93","662.4","516","645.2","645.2","668.6","662.4"],["02/04/2025","0","662.4","0","662.4","662.4","662.4","662.4"],["03/04/2025","-5.8","624","3307","624","624","662.4","624"],["06/04/2025","0","624","0","624","624","624","624"],["07/04/2025","0.87","629.4","3399","661.9","627.1","624","629.4"],["08/04/2025","0","629.4","0","629.4","629.4","629.4","629.4"],["09/04/2025","0","629.4","0","629.4","629.4","629.4","629.4"],["10/04/2025","0","629.4","0","629.4","629.4","629.4","629.4"],["14/04/2025","-0.92","623.6","38095","629.4","621","629.4","623.6"],["15/04/2025","0","623.6","0","623.6","623.6","623.6","623.6"],["16/04/2025","-0.85","618.3","10356","621","592.4","623.6","618.3"],["17/04/2025","-1.33","610.1","17162","621","587.4","618.3","610.1"],["20/04/2025","0","610.1","0","610.1","610.1","610.1","610.1"],["21/04/2025","0","610.1","0","610.1","610.1","610.1","610.1"],["22/04/2025","3.9","633.9","5553","652.3","625.4","610.1","633.9"],["23/04/2025","1.28","642","3467","661.9","635","633.9","642"],["24/04/2025","0","642","0","642","642","642","642"],["27/04/2025","0","642","0","642","642","642","642"],["28/04/2025","-3.1","622.1","12879","622.2","622","642","622.1"],["29/04/2025","-3.78","598.6","4346","621.9","582","622.1","598.6"],["04/05/2025","-2.44","584","6821","586.6","580.6","598.6","584"],["05/05/2025","-4.47","557.9","7655","577.5","552","584","557.9"],["06/05/2025","0","557.9","0","557.9","557.9","557.9","557.9"],["07/05/2025","-0.04","557.7","468","557","557","557","557.7"],["08/05/2025","-2.58","543.3","8215","550","540","557.7","543.3"],["11/05/2025","0.99","548.7","3813","549.9","544.3","543.3","548.7"],["12/05/2025","-0.82","544.2","5801","544.2","544.2","548.7","544.2"],["13/05/2025","0","544.2","0","544.2","544.2","544.2","544.2"],["14/05/2025","0","544.2","0","544.2","544.2","544.2","544.2"],["15/05/2025","0","544.2","0","544.2","544.2","544.2","544.2"],["18/05/2025","1.86","554.3","2018","555.1","512.1","544.2","554.3"],["19/05/2025","-0.99","548.8","551","539","534.3","554.3","548.8"],["20/05/2025","0","548.8","0","548.8","548.8","548.8","548.8"],["21/05/2025","0","548.8","220","548.8","548.8","548.8","548.8"],["22/05/2025","-0.89","543.9","998","548.7","530","548.8","543.9"],["25/05/2025","-3.95","522.4","11916","526.4","521","543.9","522.4"],["26/05/2025","0.4","524.5","25688","539","512.1","512.1","524.5"],["27/05/2025","1.68","533.3","1922","533.9","533.8","524.5","533.3"],["28/05/2025","0","533.3","0","533.3","533.3","533.3","533.3"],["29/05/2025","-3.71","513.5","10336","515.1","510","512","513.5"],["03/06/2025","7.54","552.2","58339","595","537.8","513.5","552.2"],["04/06/2025","1.9","562.7","1556","566.7","563.2","563.2","562.7"],["05/06/2025","3.43","582","2095","582","582","562.7","582"],["08/06/2025","-1.48","573.4","15630","582","558","582","573.4"],["09/06/2025","0","573.4","34","573.4","573.4","573.4","573.4"],["10/06/2025","0.51","576.3","1042","579","579","573.4","576.3"],["11/06/2025","0","576.3","0","576.3","576.3","576.3","576.3"],["12/06/2025","-7.83","531.2","7846","536","520","576.3","531.2"],["15/06/2025","1.45","538.9","13499","600","513.5","531.2","538.9"],["16/06/2025","0.2","540","6102","540","540","538.9","540"],["17/06/2025","0.85","544.6","8125","550","506.1","540","544.6"],["18/06/2025","-3.84","523.7","9699","550","520","544.6","523.7"],["19/06/2025","-0.27","522.3","15261","528.9","520","523.7","522.3"],["22/06/2025","2.91","537.5","66026","560.9","520","543.2","537.5"],["23/06/2025","-1.12","531.5","10322","550","520","550","531.5"],["24/06/2025","-3.89","510.8","76333","556.4","495","531.5","510.8"],["25/06/2025","-0.61","507.7","2488","507.7","507.7","510.8","507.7"],["26/06/2025","0.14","508.4","607","511","494.1","494.1","508.4"],["29/06/2025","-2.66","494.9","58974","496.1","491","508.4","494.9"],["30/06/2025","-0.57","492.1","1275","494.9","480","494.9","492.1"],["01/07/2025","0","492.1","0","492.1","492.1","492.1","492.1"],["02/07/2025","-2.89","477.9","5845","491.2","470","492.1","477.9"],["03/07/2025","-0.59","475.1","104260","493","470","486","475.1"],["06/07/2025","8.52","515.6","56092","546.4","483.9","475.1","515.6"],["07/07/2025","6.61","549.7","36492","559.8","514.6","514.6","549.7"],["08/07/2025","0.95","554.9","12230","558.4","533","549.7","554.9"],["09/07/2025","0","554.9","0","554.9","554.9","554.9","554.9"],["10/07/2025","8.83","603.9","226884","636.7","580","580","603.9"],["13/07/2025","-1.31","596","31315","624","578","603.9","596"],["14/07/2025","1.02","602.1","2112","604.9","596","596","602.1"],["15/07/2025","-2.67","586","12716","603.9","585","602.1","586"],["16/07/2025","0.44","588.6","1066","592","592","586","588.6"],["17/07/2025","-3.86","565.9","36993","600","548","588.6","565.9"],["20/07/2025","4.95","593.9","4253","599","548","548","593.9"],["21/07/2025","-5.69","560.1","66008","575","548","593.9","560.1"],["22/07/2025","0.84","564.8","5693","565","545","560.1","564.8"],["23/07/2025","0","564.8","0","564.8","564.8","564.8","564.8"],["24/07/2025","0","564.8","0","564.8","564.8","564.8","564.8"],["27/07/2025","0","564.8","0","564.8","564.8","564.8","564.8"],["28/07/2025","-1.98","553.6","14837","564.8","535.1","564.8","553.6"],["29/07/2025","0","553.6","0","553.6","553.6","553.6","553.6"],["30/07/2025","-3.83","532.4","12522","553.6","526","553.6","532.4"],["31/07/2025","1.56","540.7","4028","556","532.4","532.4","540.7"],["04/08/2025","0","540.7","0","540.7","540.7","540.7","540.7"],["05/08/2025","0","540.7","0","540.7","540.7","540.7","540.7"],["06/08/2025","-5.49","511","17885","543.3","510","540.7","511"],["07/08/2025","-4.11","490","60777","507.9","485.9","511","490"],["10/08/2025","-3.02","475.2","4148","485","475","490","475.2"],["11/08/2025","0.13","475.8","15376","479.9","475","475.2","475.8"],["12/08/2025","-1.32","469.5","4056","471","464","475.8","469.5"],["13/08/2025","8.73","510.5","4594","529","474.2","469.5","510.5"],["14/08/2025","3.68","529.3","38880","530","513.1","510.5","529.3"],["17/08/2025","0","529.3","0","529.3","529.3","529.3","529.3"],["18/08/2025","0","529.3","0","529.3","529.3","529.3","529.3"],["19/08/2025","0","529.3","0","529.3","529.3","529.3","529.3"],["20/08/2025","0","529.3","0","529.3","529.3","529.3","529.3"],["21/08/2025","0","529.3","0","529.3","529.3","529.3","529.3"],["24/08/2025","0","529.3","1683","529.3","529.3","529.3","529.3"],["25/08/2025","-3.19","512.4","14951","522","494.9","529.3","512.4"],["26/08/2025","0.06","512.7","1052","517","483.7","512.4","512.7"],["27/08/2025","1.29","519.3","1416","530","500","512.7","519.3"],["28/08/2025","0","519.3","519","519.3","519.3","519.3","519.3"],["31/08/2025","1.35","526.3","1431","530","530","519.3","526.3"],["01/09/2025","2.05","537.1","1409","542.1","542","526.3","537.1"],["02/09/2025","0","537.1","0","537.1","537.1","537.1","537.1"],["03/09/2025","0","537.1","483","537","537","537","537.1"],["04/09/2025","0","537.1","0","537.1","537.1","537.1","537.1"],["07/09/2025","0","537.1","0","537.1","537.1","537.1","537.1"],["08/09/2025","0","537.1","0","537.1","537.1","537.1","537.1"],["09/09/2025","0","537.1","0","537.1","537.1","537.1","537.1"],["10/09/2025","-1.9","526.9","1035","517.7","517.7","537.1","526.9"],["11/09/2025","-3.76","507.1","11994","527","490","526.9","507.1"],["14/09/2025","0","507.1","0","507.1","507.1","507.1","507.1"],["15/09/2025","-3.59","488.9","5530","491","486.8","507.1","488.9"],["16/09/2025","-15.44","413.4","99520","496.2","380","488.9","413.4"],["17/09/2025","-19.23","333.9","154348","413.4","320","413.4","333.9"],["18/09/2025","21.38","405.3","547841","415","334","334","405.3"],["21/09/2025","0.17","406","197935","423","394.9","405.3","406"],["25/09/2025","-1.48","400","82578","428.9","400","420.6","400"],["28/09/2025","0.85","403.4","91475","420","390","400","403.4"],["29/09/2025","-1.59","397","75985","409","395","403.4","397"],["30/09/2025","6.85","424.2","42676","424.2","399","399","424.2"],["05/10/2025","1.79","431.8","1563","434.3","431.6","424.2","431.8"],["08/10/2025","-1.6","424.9","7912","433","415.9","431.8","424.9"],["09/10/2025","0.16","425.6","22434","434","425","434","425.6"],["12/10/2025","-2.33","415.7","37712","415.7","415.7","425.6","415.7"],["15/10/2025","-0.63","413.1","2061","415.7","404.3","415.7","413.1"],["16/10/2025","4.09","430","2150","430","430","413.1","430"],["19/10/2025","-5.56","406.1","21656","414.5","403","414.5","406.1"],["20/10/2025","2.17","414.9","2075","414.9","414.9","406.1","414.9"],["21/10/2025","1.54","421.3","8939","424.2","400","400","421.3"],["22/10/2025","-2.9","409.1","38304","420.7","406.1","421.3","409.1"],["23/10/2025","1.64","415.8","7734","423.6","409.1","409.1","415.8"],["26/10/2025","2.84","427.6","17237","430.8","426.9","415.8","427.6"],["27/10/2025","0","427.6","4","427.6","427.6","427.6","427.6"],["28/10/2025","-11.48","378.5","596600","412.2","369","427.6","378.5"],["29/10/2025","5.26","398.4","130949","415.8","360.2","380","398.4"],["30/10/2025","0.25","399.4","9657","410.6","382.1","398.4","399.4"],["02/11/2025","1.43","405.1","1107","409.9","409.9","399.4","405.1"],["03/11/2025","-2.99","393","24252","393","393","405.1","393"],["04/11/2025","1.96","400.7","7373","410","395.2","393","400.7"],["05/11/2025","1.3","405.9","10387","415","400","400.7","405.9"],["06/11/2025","-1.53","399.7","83133","413","391","405.9","399.7"],["09/11/2025","0.85","403.1","1096","406","406","399.7","403.1"],["10/11/2025","0","403.1","0","403.1","403.1","403.1","403.1"],["11/11/2025","0","403.1","0","403.1","403.1","403.1","403.1"],["12/11/2025","-1.04","398.9","28399","406","395.4","403.1","398.9"],["13/11/2025","0","398.9","0","398.9","398.9","398.9","398.9"],["16/11/2025","-2.51","388.9","59132","406","388.8","398.9","388.9"],["17/11/2025","1.41","394.4","54358","396","388.9","388.9","394.4"],["18/11/2025","-2.03","386.4","13909","386.9","385","394.4","386.4"],["19/11/2025","-0.62","384","2600","384","384","386.4","384"],["20/11/2025","-0.63","381.6","15026","383.9","370","384","381.6"],["23/11/2025","-1.78","374.8","28859","375","374.4","381.6","374.8"],["24/11/2025","0.48","376.6","11788","376.6","376.6","374.8","376.6"],["25/11/2025","-1.67","370.3","4388","376.5","369.5","376.6","370.3"],["26/11/2025","-5.62","349.5","117087","368.9","349.3","370.3","349.5"],["27/11/2025","-0.77","346.8","13525","350.1","345","349.5","346.8"],["30/11/2025","0.58","348.8","25324","353.3","340.3","346.8","348.8"],["01/12/2025","-0.75","346.2","11693","352.3","342.3","348.8","346.2"],["02/12/2025","-3.24","335","87242","343","325.4","346.2","335"],["03/12/2025","-4.15","321.1","28370","337.9","314.1","335","321.1"],["04/12/2025","1.18","324.9","63439","331.5","321.1","321.1","324.9"],["07/12/2025","1.42","329.5","16418","332","324.9","324.9","329.5"],["08/12/2025","5.28","346.9","7160","365.7","342","329.5","346.9"],["09/12/2025","-1.7","341","13640","341","341","346.9","341"],["10/12/2025","-0.03","340.9","35181","341","340","341","340.9"],["11/12/2025","11.65","380.6","435159","390","360.2","377.3","380.6"],["14/12/2025","7.99","411","507389","432","383.1","390","411"],["15/12/2025","-0.39","409.4","54622","411","403.3","411","409.4"],["16/12/2025","-3.3","395.9","62956","405","383.3","409.4","395.9"],["17/12/2025","1.06","400.1","138789","410","385","395.9","400.1"],["18/12/2025","-6.22","375.2","155517","392.3","375","400.1","375.2"],["21/12/2025","-1.97","367.8","104816","392","367.2","375.2","367.8"],["22/12/2025","-1.88","360.9","42353","369.6","354","367.8","360.9"],["23/12/2025","-1.91","354","1491","357.2","345","360.9","354"],["24/12/2025","-2.82","344","81807","354","340.1","348.1","344"],["25/12/2025","1.6","349.5","55285","358","340","340","349.5"],["28/12/2025","-4.23","334.7","186460","350","333","349.5","334.7"],["29/12/2025","2.42","342.8","145717","362.6","332","332","342.8"],["30/12/2025","2.89","352.7","140756","359.9","338","342.8","352.7"],["31/12/2025","-0.26","351.8","16941","355.3","344.7","352.7","351.8"],["01/01/2026","2.27","359.8","55410","367.8","356.5","351.8","359.8"],["05/01/2026","4.89","377.4","44794","400","359.8","359.8","377.4"],["06/01/2026","0.11","377.8","3964","384.4","370.1","377.4","377.8"],["07/01/2026","-0.9","374.4","3718","385.1","370.4","377.8","374.4"],["08/01/2026","-0.4","372.9","7062","374.4","367.1","374.4","372.9"],["12/01/2026","1.35","376.4","79436","399","370","370","376.4"],["13/01/2026","2.26","384.9","97338","384.9","376.3","376.4","384.9"],["14/01/2026","-2.03","377.1","20452","391.9","370","384.9","377.1"],["15/01/2026","0","377.1","0","377.1","377.1","377.1","377.1"],["19/01/2026","-2.68","359.9","64699","368.9","355.1","369.8","359.9"],["20/01/2026","1.42","365","3862","368.1","355.2","368.1","365"],["21/01/2026","0","365","0","365","365","365","365"],["22/01/2026","-1.45","359.7","56421","368.9","350","365","359.7"],["26/01/2026","0.42","361.2","980","362.9","362.9","359.7","361.2"],["27/01/2026","3.85","375.1","64380","398","360","361.2","375.1"],["28/01/2026","4.13","390.6","68813","395","377","377","390.6"],["29/01/2026","0.13","391.1","36643","398.6","380.3","390.6","391.1"],["02/02/2026","0","383","0","383","383","383","383"],["03/02/2026","-4.07","367.4","39775","383","365","383","367.4"],["04/02/2026","0.19","368.1","11558","399","365.4","374.6","368.1"],["05/02/2026","-3.86","353.9","61528","368.1","350","368.1","353.9"],["09/02/2026","0.2","347.6","36918","347.6","346.9","346.9","347.6"],["10/02/2026","1.87","354.1","2903","354.3","354","347.6","354.1"],["11/02/2026","0.17","354.7","13185","360","353","354.1","354.7"],["12/02/2026","-3.78","341.3","17449","354.7","333.7","354.7","341.3"],["16/02/2026","-3.4","329.7","49659","333.1","329.6","341.3","329.7"],["17/02/2026","-1.52","324.7","50435","329.5","320.9","329.7","324.7"],["18/02/2026","-2.19","317.6","20598","331.2","314","314","317.6"],["19/02/2026","-1.61","312.5","8541","312.6","312.5","317.6","312.5"],["23/02/2026","1.46","347.3","19691","358","344.7","344.7","347.3"],["24/02/2026","-1.96","340.5","9875","340.5","340.5","347.3","340.5"],["25/02/2026","0","340.5","272","340.5","340.5","340.5","340.5"],["26/02/2026","0","340.5","0","340.5","340.5","340.5","340.5"],["02/03/2026","-0.76","337.9","1176","340.3","333","340.5","337.9"],["04/03/2026","-4","324.4","72109","337.9","320.1","337.9","324.4"],["05/03/2026","3.76","336.6","35981","362","324.4","324.4","336.6"],["09/03/2026","-2.2","338.5","13099","339.4","334.5","346.1","338.5"],["10/03/2026","-3.28","327.4","6876","328.5","327.3","338.5","327.4"],["11/03/2026","0.15","327.9","13351","338.4","327.3","327.4","327.9"],["12/03/2026","-1.77","322.1","8543","323.8","321.5","327.9","322.1"],["16/03/2026","0.18","329.1","110823","358.3","326.9","348.4","329.1"],["17/03/2026","2.92","338.7","1761","350","330","329.1","338.7"],["18/03/2026","-2.57","330","14333","332.1","329.1","332.1","330"],["19/03/2026","2.76","339.1","110452","349.9","335","343","339.1"],["23/03/2026","0","330","0","330","330","330","330"],["24/03/2026","-15.73","278.1","274661","320","254.1","330","278.1"],["25/03/2026","0.04","278.2","696","278.4","278.4","278.1","278.2"],["26/03/2026","0","278.2","417","278.2","278.2","278.2","278.2"],["30/03/2026","-14.23","238.6","252865","269.5","220","278.2","238.6"],["31/03/2026","-8.68","217.9","67189","238.6","214.8","238.6","217.9"],["06/04/2026","15.24","270","112168","285","248.4","234.3","270"],["09/04/2026","5.78","285.6","70804","300","272.7","275.2","285.6"],["13/04/2026","-1.08","283.2","1288","285","275.1","286.3","283.2"],["14/04/2026","-3.14","274.3","9601","274.3","274.3","283.2","274.3"],["15/04/2026","-1.57","270","13500","270","270","274.3","270"],["16/04/2026","-3.07","261.7","30090","264.8","258.8","270","261.7"],["20/04/2026","-12.88","215","286358","236.8","210","246.8","215"],["23/04/2026","24.28","267.2","606374","282.7","225","233","267.2"],["27/04/2026","-2.55","241.1","8232","249.9","239.9","249.9","241.1"],["28/04/2026","-2.32","235.5","5800","243.4","234.7","241.1","235.5"],["29/04/2026","1.02","237.9","13083","237.9","237.8","235.5","237.9"],["30/04/2026","0.34","238.7","626","240.9","240.9","237.9","238.7"],["04/05/2026","-1.8","234.4","49038","239","231.9","238.7","234.4"],["05/05/2026","12.93","264.7","114985","278","234.4","234.4","264.7"],["06/05/2026","10.73","293.1","125523","299.6","275","264.7","293.1"],["07/05/2026","-12.59","256.2","93665","289.8","254","289.8","256.2"],["11/05/2026","0.72","251.9","37825","252","250","250.1","251.9"],["12/05/2026","1.03","254.5","15308","260","254.4","251.9","254.5"],["13/05/2026","4.28","265.4","96001","280","261.2","254.5","265.4"],["14/05/2026","0.87","267.7","19949","274.3","265.3","265.4","267.7"],["18/05/2026","3.74","274.9","43207","278.1","267","267","274.9"],["19/05/2026","10.99","305.1","586024","370","269.6","274.9","305.1"],["20/05/2026","3.67","316.3","143924","327.5","299.2","315.7","316.3"],["25/05/2026","4.81","331.5","59507","341","322.4","322.5","331.5"],["26/05/2026","1.75","337.3","32749","348","332","334.8","337.3"],["27/05/2026","-0.98","334","50141","343.1","326.9","337.3","334"],["28/05/2026","9.1","364.4","10729","367","364","334","364.4"],["01/06/2026","-2.15","328.4","9852","328.4","328.4","335.6","328.4"],["02/06/2026","-4.23","314.5","16563","321.9","310.4","328.4","314.5"],["03/06/2026","0","314.5","145","314.5","314.5","314.5","314.5"],["04/06/2026","-5.63","296.8","18809","309.4","294","314.5","296.8"],["08/06/2026","-4.69","276.6","54720","279","274.4","290.2","276.6"],["09/06/2026","-3.25","267.6","28774","270","267","276.6","267.6"],["10/06/2026","2.99","275.6","173510","290","262.2","267.6","275.6"],["11/06/2026","5.73","291.4","8274","294.9","278.3","275.6","291.4"],["15/06/2026","13.79","333.3","216395","349","302","302","333.3"],["16/06/2026","4.32","347.7","163906","356","333.5","333.3","347.7"],["17/06/2026","8.71","378","182640","385.9","347.7","347.7","378"],["18/06/2026","-5.11","358.7","46390","367.9","353","378","358.7"],["22/06/2026","3.82","377.9","68538","390.8","367.6","364","377.9"],["23/06/2026","-3.07","366.3","10328","378.9","360.1","377.9","366.3"],["24/06/2026","-4.29","350.6","22544","356.3","348.1","356.3","350.6"],["25/06/2026","1.71","356.6","478594","369.8","331.2","350.6","356.6"],["29/06/2026","1.64","390.1","62324","399.3","376.3","383.8","390.1"],["30/06/2026","5.41","411.2","54617","412.1","408","411","411.2"],["01/07/2026","-1.51","405","30059","418.9","380","411.2","405"],["02/07/2026","0","405","0","405","405","405","405"],["06/07/2026","-9.9","364.9","143939","384.1","359.9","405","364.9"],["07/07/2026","0","364.9","2602","364.9","364.8","364.9","364.9"],["08/07/2026","0.63","367.2","39738","370","364.9","364.9","367.2"],["09/07/2026","0.95","370.7","6695","378.2","367","367.2","370.7"],["13/07/2026","3.63","382.2","97403","391","368.8","368.8","382.2"],["14/07/2026","1.33","387.3","4969","400","375","382.2","387.3"],["15/07/2026","2.38","396.5","18409","414","392.2","387.3","396.5"],["16/07/2026","1.59","402.8","16111","408","396.5","396.5","402.8"],["20/07/2026","5.85","430.4","151815","465.9","424.3","406.6","430.4"],["21/07/2026","-3.16","416.8","43969","430.4","405","430.4","416.8"],["22/07/2026","-0.02","416.7","21581","416.8","416.5","416.8","416.7"],["27/07/2026","3.98","438.9","85321","439","432.4","422.1","438.9"],["28/07/2026","-9.98","395.1","75767","439.6","371","438.9","395.1"],["29/07/2026","-4.83","376","39339","395.1","368.4","395.1","376"],["30/07/2026","-6.09","353.1","70942","374","353","376","353.1"],["03/08/2026","6.62","370.6","116959","379.9","347.7","347.6","370.6"],["04/08/2026","-2.78","360.3","25116","364","350","370.6","360.3"],["05/08/2026","-3.44","347.9","29514","360.3","347.6","360.3","347.9"],["06/08/2026","0.98","351.3","27356","356.3","340","340","351.3"],["10/08/2026","-1.95","347.1","2916","347.1","347","354","347.1"],["11/08/2026","-2.62","338","30965","347.1","321","347.1","338"],["12/08/2026","-1.6","332.6","6286","336.2","324.3","338","332.6"],["13/08/2026","-3.49","321","66889","332.6","317","332.6","321"],["17/08/2026","-3.33","304.6","86745","321.1","300.3","315.1","304.6"],["18/08/2026","-0.26","303.8","13640","304.5","293.6","304.6","303.8"],["19/08/2026","-5.63","286.7","129446","303.8","282.2","297.9","286.7"],["20/08/2026","-8.93","261.1","140203","286.7","261","286.7","261.1"],["24/08/2026","1.19","264.6","31579","279","264","261.5","264.6"],["25/08/2026","2.76","271.9","42015","279.7","264.6","264.6","271.9"],["26/08/2026","1.51","276","894","284","273.5","271.9","276"],["27/08/2026","12.43","310.3","19425","325","276","276","310.3"],["31/08/2026","0","329.6","593","329.5","329.5","329.6","329.6"],["01/09/2026","-3.79","317.1","16902","334.9","300.3","329.6","317.1"],["02/09/2026","1.96","323.3","1423","323.3","323.3","323.3","323.3"]]
×
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
ביולייט
מספר נייר
1095223
סימול
בולט
ISIN
IL0010952237
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
