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","10423.6529","324","35","35","35.1","35.1"],["05/09/2016","0","10423.6529","18","35","35","35.1","35.1"],["06/09/2016","5.41","10987.8949","3346","37","37","35.1","37"],["07/09/2016","0","10987.8949","1","37","37","37","37"],["08/09/2016","0","10987.8949","4998","37","37","37","37"],["11/09/2016","0","10987.8949","0","37","37","37","37"],["12/09/2016","0","10987.8949","0","37","37","37","37"],["13/09/2016","0","10987.8949","0","37","37","37","37"],["14/09/2016","0","10987.8949","0","37","37","37","37"],["15/09/2016","-2.7","10690.9247","2520","36","36","36","36"],["18/09/2016","0.28","10720.623","107","37","37","36","36.1"],["19/09/2016","0","10720.623","0","36.1","36.1","36.1","36.1"],["20/09/2016","0","10720.623","0","36.1","36.1","36.1","36.1"],["21/09/2016","0","10720.623","0","36.1","36.1","36.1","36.1"],["22/09/2016","1.94","10928.5025","4625","36.8","36.8","36.1","36.8"],["25/09/2016","0","10928.5025","0","36.8","36.8","36.8","36.8"],["26/09/2016","-3.53","10542.4417","4142","37","34","34","35.5"],["27/09/2016","1.69","10720.623","8014","37","35","35","36.1"],["28/09/2016","0","10720.623","3298","36.1","36.1","36.1","36.1"],["29/09/2016","0.83","10809.7136","651","37","37","36.1","36.4"],["05/10/2016","1.65","10987.8949","2405","37","37","36.4","37"],["06/10/2016","0","10987.8949","1850","37","37","37","37"],["09/10/2016","0","10987.8949","3019","37","37","37","37"],["10/10/2016","0","10987.8949","0","37","37","37","37"],["13/10/2016","0","10987.8949","0","37","37","37","37"],["18/10/2016","0","10987.8949","0","37","37","37","37"],["19/10/2016","0","10987.8949","215","37","37","37","37"],["20/10/2016","0","10987.8949","256","36.6","36.6","36.6","37"],["25/10/2016","0","10987.8949","2442","37","37","37","37"],["26/10/2016","0","10987.8949","0","37","37","37","37"],["27/10/2016","0","10987.8949","230","37","37","37","37"],["30/10/2016","-1.35","10839.4119","6937","36.5","36.5","37","36.5"],["31/10/2016","0","10839.4119","7629","36.5","36.5","36.5","36.5"],["01/11/2016","0","10839.4119","0","36.5","36.5","36.5","36.5"],["02/11/2016","0","10839.4119","0","36.5","36.5","36.5","36.5"],["03/11/2016","0","10839.4119","0","36.5","36.5","36.5","36.5"],["06/11/2016","0","10839.4119","0","365","365","365","365"],["07/11/2016","0","10839.4119","0","365","365","365","365"],["08/11/2016","-1.37","10690.9247","4792","360","360","365","360"],["09/11/2016","0","10690.9247","0","360","360","360","360"],["10/11/2016","0","10690.875","0","258","258","258","258"],["13/11/2016","0","10690.875","0","258","258","258","258"],["14/11/2016","-0.04","10686.7313","25","251.8","251.8","258","257.9"],["15/11/2016","-0.78","10603.8563","616","251.7","250","251.7","255.9"],["16/11/2016","-0.63","10537.5563","479","254.9","249.2","249.2","254.3"],["17/11/2016","-1.1","10421.5313","520","243.9","243.9","254.3","251.5"],["20/11/2016","-1.71","10243.35","1274","245","245","251.5","247.2"],["21/11/2016","-24.6","7723.95","39890","200.1","180.2","200.1","186.4"],["22/11/2016","-5.04","7334.4375","4739","180","176.6","176.6","177"],["23/11/2016","-2.71","7135.5375","12467","172.7","172.1","172.7","172.2"],["24/11/2016","-3.6","6878.625","10320","166","166","166","166"],["27/11/2016","-7.89","6335.7938","4932","162.7","150","162.7","152.9"],["28/11/2016","-4.19","6070.5938","7899","149.2","145","149.2","146.5"],["29/11/2016","2.32","6211.4813","3310","149.9","149.9","149.9","149.9"],["30/11/2016","0","6211.4813","3","152.5","152.5","152.5","149.9"],["01/12/2016","0","6211.4813","3","151","151","151","149.9"],["04/12/2016","0.13","6219.7688","126","153.5","153.5","153.5","150.1"],["05/12/2016","-0.4","6194.9063","514","148","148","148","149.5"],["06/12/2016","-1.61","6095.4563","8154","149","147","149","147.1"],["07/12/2016","-3.74","5867.55","5992","143.6","139.5","143.6","141.6"],["08/12/2016","2.33","6004.2938","1883","145","144","145","144.9"],["11/12/2016","0.9","6058.1625","799","148.4","148","148.4","146.2"],["12/12/2016","-0.07","6054.0188","5800","146.2","141","146.2","146.1"],["13/12/2016","-2.12","5925.5625","6131","149.7","143","149.7","143"],["14/12/2016","-1.54","5834.4","2398","141.4","140","141.4","140.8"],["15/12/2016","0","5834.4","1490","156.9","140.8","140.8","140.8"],["18/12/2016","2.27","5967","3270","144","144","144","144"],["19/12/2016","0","5967","25","147.4","147.4","144","144"],["20/12/2016","2.43","6112.0313","3357","147.5","147.5","147.5","147.5"],["21/12/2016","0","6112.0313","3","147.5","147.5","147.5","147.5"],["22/12/2016","-2.1","5983.575","992","146","140","146","144.4"],["25/12/2016","-0.97","5925.5625","7168","146","143","146","143"],["26/12/2016","-5.24","5614.7813","6051","135.5","135.5","135.5","135.5"],["27/12/2016","-10.26","5038.8","15988","124.7","120","124.7","121.6"],["28/12/2016","5.18","5299.8563","20080","129.5","127","129.5","127.9"],["29/12/2016","-0.31","5283.2813","27409","127.5","127.5","127.5","127.5"],["01/01/2017","0.24","5295.7125","5522","130.7","127.5","130.7","127.8"],["02/01/2017","0.08","5299.8563","1318","128","128","128","127.9"],["03/01/2017","0","5299.8563","2275","129.8","127.9","129.8","127.9"],["04/01/2017","0","5299.8563","0","127.9","127.9","127.9","127.9"],["05/01/2017","0","5299.8563","0","127.9","127.9","127.9","127.9"],["08/01/2017","-2.42","5171.4","1972","124.8","124.8","124.8","124.8"],["09/01/2017","0","5171.4","0","124.8","124.8","124.8","124.8"],["10/01/2017","0","5171.4","0","124.8","124.8","124.8","124.8"],["11/01/2017","-4.89","4918.6313","4616","120","118.5","118.5","118.7"],["12/01/2017","-0.25","4906.2","202","115.9","115.9","115.9","118.4"],["15/01/2017","-6.33","4595.4188","1239","108","108","118.4","110.9"],["16/01/2017","-5.05","4363.3688","9016","106","105.3","106","105.3"],["17/01/2017","0","4363.3688","0","105.3","105.3","105.3","105.3"],["18/01/2017","-0.38","4346.7938","18243","105.2","101.5","101.5","104.9"],["19/01/2017","4","4520.8313","6112","110","107","107","109.1"],["22/01/2017","0.46","4541.55","992","110","110","110","109.6"],["23/01/2017","2.19","4641","12750","112","112","112","112"],["24/01/2017","2.14","4740.45","2402","114.4","114.4","114.4","114.4"],["25/01/2017","30.07","6165.9","17112","148.8","148.8","114.4","148.8"],["26/01/2017","21.71","7504.3313","97701","184.7","150","150","181.1"],["29/01/2017","12.7","8457.3938","83068","208.2","200.8","200.8","204.1"],["30/01/2017","4.51","8838.6188","76586","214","213","213","213.3"],["31/01/2017","0.61","8892.4875","56448","214.6","214.5","214.6","214.6"],["01/02/2017","0.19","8909.0625","10403","220","214.6","220","215"],["02/02/2017","-4.47","8511.2625","4590","207.7","201.2","207.7","205.4"],["05/02/2017","-2","8341.3688","60533","201.3","201.3","201.3","201.3"],["06/02/2017","0.15","8353.8","305","206","201.5","201.5","201.6"],["07/02/2017","-0.79","8287.5","19190","200","200","201.6","200"],["08/02/2017","0.05","8291.6438","16210","200.1","200.1","200.1","200.1"],["09/02/2017","0","8291.6438","0","200.1","200.1","200.1","200.1"],["12/02/2017","-0.5","8250.2063","621","197.1","197.1","200.1","199.1"],["13/02/2017","0","8250.2063","0","199.1","199.1","199.1","199.1"],["14/02/2017","0","8250.2063","1995","199.1","199.1","199.1","199.1"],["15/02/2017","1.31","8357.9438","1020","203.9","203.9","199.1","201.7"],["16/02/2017","0","8357.9438","0","201.7","201.7","201.7","201.7"],["19/02/2017","0","8357.9438","0","201.7","201.7","201.7","201.7"],["20/02/2017","-2.08","8183.9063","1559","196.8","196.8","196.8","197.5"],["21/02/2017","-3.7","7881.4125","4755","190.2","190.2","197.5","190.2"],["22/02/2017","1.74","8018.1563","1552","194","194","190.2","193.5"],["23/02/2017","2.22","8196.3375","2176","197.8","197.8","193.5","197.8"],["26/02/2017","1.57","8324.7938","2893","201","193","193","200.9"],["27/02/2017","0.05","8328.9375","8132","201","201","201","201"],["28/02/2017","0.8","8395.2375","617","205.8","205.8","201","202.6"],["01/03/2017","5.68","8871.7688","5737","217.9","207.5","207.5","214.1"],["02/03/2017","0","8871.7688","0","214.1","214.1","214.1","214.1"],["05/03/2017","0","8871.7688","0","214.1","214.1","214.1","214.1"],["06/03/2017","-3.69","8544.4125","3691","208.9","202.8","208.9","206.2"],["07/03/2017","-2.52","8328.9375","4442","201","201","206.2","201"],["08/03/2017","-0.35","8299.9313","742","199","199","201","200.3"],["09/03/2017","-0.95","8221.2","1584","198","198","198","198.4"],["13/03/2017","-2.42","8022.3","6724","193.6","193.6","193.6","193.6"],["14/03/2017","1.96","8179.7625","1586","198.3","198.3","198.3","197.4"],["15/03/2017","-2.43","7980.8625","1942","193","192.6","192.6","192.6"],["16/03/2017","-0.47","7943.5688","420","188.4","188.4","188.4","191.7"],["19/03/2017","0","7943.5688","0","191.7","191.7","191.7","191.7"],["20/03/2017","2.45","8138.325","10802","196.4","196.4","191.7","196.4"],["21/03/2017","-0.1","8130.0375","980","196","196","196.4","196.2"],["22/03/2017","0","8130.0375","0","196.2","196.2","196.2","196.2"],["23/03/2017","1.53","8254.35","1226","201","201","201","199.2"],["26/03/2017","0","8254.35","0","199.2","199.2","199.2","199.2"],["27/03/2017","0.2","8270.925","301","202","202","202","199.6"],["28/03/2017","0.3","8295.7875","505","202","202","202","200.2"],["29/03/2017","0","8295.7875","0","200.2","200.2","200.2","200.2"],["30/03/2017","0","8295.7875","0","200.2","200.2","200.2","200.2"],["02/04/2017","0.95","8374.5188","1020","203.9","203.9","203.9","202.1"],["03/04/2017","0","8374.5188","0","202.1","202.1","202.1","202.1"],["04/04/2017","-0.74","8312.3625","1414","200","200","200","200.6"],["05/04/2017","0","8312.3625","0","200.6","200.6","200.6","200.6"],["06/04/2017","0","8312.3625","16","195.8","195.8","195.8","200.6"],["09/04/2017","0","8312.3625","0","200.6","200.6","200.6","200.6"],["12/04/2017","0.7","8370.375","4040","202","202","202","202"],["13/04/2017","-5.1","7943.5688","10425","192","191.6","191.6","191.7"],["18/04/2017","0","7943.5688","107","191.6","191.6","191.7","191.7"],["19/04/2017","0","7943.5688","1077","196.4","191.6","196.4","191.7"],["20/04/2017","3.34","8208.7688","3951","199.9","196.4","196.4","198.1"],["23/04/2017","0","8208.7688","0","198.1","198.1","198.1","198.1"],["24/04/2017","-0.05","8204.625","13865","199.9","193.1","193.1","198"],["25/04/2017","-3.08","7951.8563","9454","193.2","191.6","193.2","191.9"],["26/04/2017","-2.4","7761.2438","1873","187.3","187.3","187.3","187.3"],["27/04/2017","0","7761.2438","0","187.3","187.3","187.3","187.3"],["30/04/2017","-9.72","7007.0813","11904","178","156","178","169.1"],["03/05/2017","-1.71","6886.9125","746","161.5","161.5","161.5","166.2"],["04/05/2017","-2.41","6721.1625","1946","162.2","162.2","162.2","162.2"],["07/05/2017","-0.86","6663.15","695","158.3","158.3","162.2","160.8"],["08/05/2017","-0.25","6646.575","111","154.1","154.1","160.8","160.4"],["09/05/2017","-1.75","6530.55","1377","156.6","156.6","156.6","157.6"],["10/05/2017","0","6530.55","0","157.6","157.6","157.6","157.6"],["11/05/2017","-0.32","6509.8313","271","154","154","157.6","157.1"],["14/05/2017","0","6509.8313","30","157.1","157.1","157.1","157.1"],["15/05/2017","0","6509.8313","523","157.1","157.1","157.1","157.1"],["16/05/2017","0","6509.8313","0","157.1","157.1","157.1","157.1"],["17/05/2017","1.21","6588.5625","3970","159","159","159","159"],["18/05/2017","0","6588.5625","0","159","159","159","159"],["21/05/2017","1.07","6659.0063","4499","162.9","159","162.9","160.7"],["22/05/2017","0.06","6663.15","162","162","162","160.7","160.8"],["23/05/2017","2.43","6824.7563","5270","164.7","164.7","164.7","164.7"],["24/05/2017","2.43","6990.5063","2036","168.7","168.7","168.7","168.7"],["25/05/2017","0.77","7044.375","2281","170","170","170","170"],["28/05/2017","0","7044.375","46","170","170","170","170"],["29/05/2017","0.41","7073.3813","1368","171","171","170","170.7"],["01/06/2017","0","7073.3813","0","170.7","170.7","170.7","170.7"],["04/06/2017","-0.82","7015.3688","1690","169","169","170.7","169.3"],["05/06/2017","-1.06","6940.7813","7852","167.5","167.5","169.3","167.5"],["06/06/2017","-0.24","6924.2063","1670","167","167","167.5","167.1"],["07/06/2017","0","6924.2063","0","167.1","167.1","167.1","167.1"],["08/06/2017","0.96","6990.5063","1127","170","170","167.1","168.7"],["11/06/2017","1.36","7085.8125","15311","171","171","171","171"],["12/06/2017","0","7085.8125","21","175.2","170","175.2","171"],["13/06/2017","0","7085.8125","0","171","171","171","171"],["14/06/2017","0","7085.8125","4","175","175","175","171"],["15/06/2017","0","7085.8125","3","171","171","171","171"],["18/06/2017","-1.93","6949.0688","2180","170","167","167","167.7"],["19/06/2017","-0.24","6932.4938","96","160","160","167.7","167.3"],["20/06/2017","0","6932.4938","0","167.3","167.3","167.3","167.3"],["21/06/2017","0","6932.4938","0","167.3","167.3","167.3","167.3"],["22/06/2017","-4.36","6630","4659","160","160","160","160"],["25/06/2017","2.44","6791.6063","2714","163.9","163.9","163.9","163.9"],["26/06/2017","0","6791.6063","11","163.9","163.9","163.9","163.9"],["27/06/2017","3.72","7044.375","8750","170","170","163.9","170"],["28/06/2017","0","7044.375","578","170","170","170","170"],["29/06/2017","0","7044.375","0","170","170","170","170"],["02/07/2017","0","7044.375","0","170","170","170","170"],["03/07/2017","0","7044.375","0","170","170","170","170"],["04/07/2017","0","7044.375","0","170","170","170","170"],["05/07/2017","0","7044.375","0","170","170","170","170"],["06/07/2017","0","7044.375","0","170","170","170","170"],["09/07/2017","0","7044.375","0","170","170","170","170"],["10/07/2017","-2.12","6895.2","1732","165.9","165.9","165.9","166.4"],["11/07/2017","0","6895.2","0","166.4","166.4","166.4","166.4"],["12/07/2017","0","6895.2","0","166.4","166.4","166.4","166.4"],["13/07/2017","0","6895.2","0","166.4","166.4","166.4","166.4"],["16/07/2017","-0.06","6891.0563","51","163","163","166.4","166.3"],["17/07/2017","-2.29","6733.5938","1836","162.3","162.3","162.3","162.5"],["18/07/2017","0","6733.5938","10","161","161","161","162.5"],["19/07/2017","0","6733.5938","0","162.5","162.5","162.5","162.5"],["20/07/2017","1.54","6837.1875","1987","165","165","162.5","165"],["23/07/2017","1.27","6924.2063","441","175","175","165","167.1"],["24/07/2017","0","6924.2063","0","167.1","167.1","167.1","167.1"],["25/07/2017","0.06","6928.35","14266","167.2","167.2","167.1","167.2"],["26/07/2017","0.06","6932.4938","75","170","170","167.2","167.3"],["27/07/2017","0","6932.4938","0","167.3","167.3","167.3","167.3"],["30/07/2017","0","6932.4938","0","167.3","167.3","167.3","167.3"],["31/07/2017","-0.06","6928.35","52","164","164","167.3","167.2"],["02/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["03/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["06/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["07/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["08/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["09/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["10/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["13/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["14/08/2017","0","6928.35","0","167.2","167.2","167.2","167.2"],["15/08/2017","-0.12","6920.0625","111","163.2","163.2","163.2","167"],["16/08/2017","0","6920.0625","6179","167","167","167","167"],["17/08/2017","0","6920.0625","0","167","167","167","167"],["20/08/2017","-2.4","6754.3125","1956","163","163","163","163"],["21/08/2017","0","6754.3125","0","163","163","163","163"],["22/08/2017","0","6754.3125","0","163","163","163","163"],["23/08/2017","0","6754.3125","0","163","163","163","163"],["24/08/2017","0","6754.3125","0","163","163","163","163"],["27/08/2017","-0.25","6737.7375","188","159.3","159.3","163","162.6"],["28/08/2017","-1.41","6642.4313","948","158","158","162.6","160.3"],["29/08/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["30/08/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["31/08/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["03/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["04/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["05/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["06/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["07/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["10/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["11/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["12/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["13/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["14/09/2017","0","6642.4313","0","160.3","160.3","160.3","160.3"],["17/09/2017","-3.18","6431.1","2021","156.5","140.1","156.5","155.2"],["18/09/2017","0","6431.1","0","155.2","155.2","155.2","155.2"],["19/09/2017","0","6431.1","0","155.2","155.2","155.2","155.2"],["24/09/2017","0","6431.1","0","155.2","155.2","155.2","155.2"],["25/09/2017","0","6431.1","0","155.2","155.2","155.2","155.2"],["26/09/2017","-2.26","6286.0688","1783","151.6","151.6","155.2","151.7"],["27/09/2017","-2.37","6136.8938","1777","148.1","148.1","148.1","148.1"],["28/09/2017","0","6136.8938","0","148.1","148.1","148.1","148.1"],["01/10/2017","0","6136.8938","125","148.1","145","148.1","148.1"],["02/10/2017","-0.81","6087.1688","810","150","144.5","144.5","146.9"],["03/10/2017","0","6087.1688","0","146.9","146.9","146.9","146.9"],["08/10/2017","-1.23","6012.5813","1047","143.4","143.4","143.4","145.1"],["09/10/2017","-2.41","5867.55","1982","141.6","141.6","141.6","141.6"],["10/10/2017","0","5867.55","0","141.6","141.6","141.6","141.6"],["15/10/2017","0","5867.55","259","141.6","141.6","141.6","141.6"],["16/10/2017","-2.82","5701.8","2052","138.2","129","138.2","137.6"],["17/10/2017","-1.24","5631.3563","925","134.3","130","134.3","135.9"],["18/10/2017","0","5631.3563","56","135.9","135.9","135.9","135.9"],["19/10/2017","-2.43","5494.6125","1856","132.6","132.6","132.6","132.6"],["22/10/2017","0","5494.6125","1","129.5","129.5","132.6","132.6"],["23/10/2017","0","5494.6125","151","132.6","132.6","132.6","132.6"],["24/10/2017","-1.96","5386.875","2304","130","130","132.6","130"],["25/10/2017","0","5386.875","686","130","130","130","130"],["26/10/2017","0","5386.875","1","130","130","130","130"],["29/10/2017","-1.15","5324.7188","209","118.3","118.3","130","128.5"],["30/10/2017","-1.71","5233.5563","1254","125.4","125.4","125.4","126.3"],["31/10/2017","0","5233.5563","0","126.3","126.3","126.3","126.3"],["01/11/2017","0","5233.5563","0","126.3","126.3","126.3","126.3"],["02/11/2017","0","5233.5563","0","126.3","126.3","126.3","126.3"],["05/11/2017","0","5233.5563","0","126.3","126.3","126.3","126.3"],["06/11/2017","-2.38","5109.2438","1948","123.3","123.3","123.3","123.3"],["07/11/2017","-2.35","4989.075","1907","120.4","120.4","120.4","120.4"],["08/11/2017","-2.41","4868.9063","2291","117.5","117.5","117.5","117.5"],["09/11/2017","-2.38","4752.8813","1820","114.7","114.7","114.7","114.7"],["12/11/2017","0","4752.8813","0","114.7","114.7","114.7","114.7"],["13/11/2017","-0.26","4740.45","752","114.7","112.4","114.7","114.4"],["14/11/2017","0","4740.45","0","114.4","114.4","114.4","114.4"],["15/11/2017","0","4740.45","55","114.4","114.4","114.4","114.4"],["16/11/2017","-0.09","4736.3063","56","112.2","112.2","114.4","114.3"],["19/11/2017","-0.87","4694.8688","685","111.6","111.6","111.6","113.3"],["20/11/2017","1.24","4752.8813","1511","115","115","113.3","114.7"],["21/11/2017","-0.78","4715.5875","571","112","112","112","113.8"],["22/11/2017","-0.09","4711.4438","56","111.2","111.2","113.8","113.7"],["23/11/2017","-6.86","4388.2313","10796","111","105","111","105.9"],["26/11/2017","0","4388.2313","339","105.9","104","105.9","105.9"],["27/11/2017","0","4388.2313","0","105.9","105.9","105.9","105.9"],["28/11/2017","0","4388.2313","811","105.9","105.9","105.9","105.9"],["29/11/2017","-4.53","4189.3313","2810","101.5","92","101.5","101.1"],["30/11/2017","-2.37","4089.8813","1680","98.7","98.7","98.7","98.7"],["03/12/2017","-1.62","4023.5813","443","92","92","98.7","97.1"],["04/12/2017","-13.9","3464.175","3344","83.6","83.6","97.1","83.6"],["05/12/2017","2.39","3547.05","2952","85.6","85.6","85.6","85.6"],["06/12/2017","-0.7","3522.1875","1700","85","85","85.6","85"],["07/12/2017","-1.18","3480.75","1680","84","84","84","84"],["10/12/2017","-0.24","3472.4625","62","78.1","78.1","84","83.8"],["11/12/2017","0","3472.4625","0","83.8","83.8","83.8","83.8"],["12/12/2017","-3.1","3364.725","2436","81.8","80","81.8","81.2"],["13/12/2017","-0.12","3360.5813","896","81.2","77.1","81.2","81.1"],["14/12/2017","0","3360.5813","0","81.1","81.1","81.1","81.1"],["17/12/2017","-1.73","3302.5688","1148","79.2","79.2","79.2","79.7"],["18/12/2017","0","3302.5688","25","77.9","77.9","79.7","79.7"],["19/12/2017","-4.52","3153.3938","3891","77.8","75","77.8","76.1"],["20/12/2017","-6.04","2962.7813","2973","74.3","70.7","74.3","71.5"],["21/12/2017","-7.55","2739.0188","1089","65","65","71.5","66.1"],["24/12/2017","-1.66","2693.4375","1300","65","65","66.1","65"],["25/12/2017","-1.85","2643.7125","6264","65","63.6","65","63.8"],["26/12/2017","-2.35","2581.5563","1455","62.3","62.3","62.3","62.3"],["27/12/2017","-0.64","2564.9813","651","62.3","61","62.3","61.9"],["28/12/2017","8.72","2788.7438","4717","70","65","65","67.3"],["31/12/2017","2.38","2855.0438","1521","68.9","68.9","68.9","68.9"],["01/01/2018","-0.87","2830.1813","1692","68.9","68","68.9","68.3"],["02/01/2018","13.76","3219.6938","7933","77.7","77.7","77.7","77.7"],["03/01/2018","2.45","3298.425","4308","79.6","79.6","79.6","79.6"],["04/01/2018","1.38","3344.0063","1470","81.5","76.1","81.5","80.7"],["07/01/2018","2.48","3426.8813","2398","82.7","82.7","82.7","82.7"],["08/01/2018","2.42","3509.7563","4150","84.7","84.7","84.7","84.7"],["09/01/2018","0","3509.7563","0","84.7","84.7","84.7","84.7"],["10/01/2018","-2.36","3426.8813","2398","82.7","82.7","82.7","82.7"],["11/01/2018","-2.54","3339.8625","2395","80.7","78.1","80.7","80.6"],["14/01/2018","-0.87","3310.8563","443","77","77","77","79.9"],["15/01/2018","0.38","3323.2875","2158","81","77","77","80.2"],["16/01/2018","2.49","3406.1625","2719","82.2","82.2","82.2","82.2"],["17/01/2018","1.22","3447.6","4823","86","80.3","80.3","83.2"],["18/01/2018","0","3447.6","0","83.2","83.2","83.2","83.2"],["21/01/2018","0.36","3460.0313","405","85","85","83.2","83.5"],["22/01/2018","4.55","3617.4938","5337","89","85.5","85.5","87.3"],["23/01/2018","4.93","3795.675","2357","93","89.4","89.4","91.6"],["24/01/2018","1.31","3845.4","978","95","95","91.6","92.8"],["25/01/2018","4.2","4007.0063","3622","97","95.1","95.1","96.7"],["28/01/2018","0","4007.0063","0","96.7","96.7","96.7","96.7"],["29/01/2018","0.31","4019.4375","588","98","98","98","97"],["30/01/2018","-0.52","3998.7188","553","94.7","94.7","94.7","96.5"],["31/01/2018","0","3998.7188","0","96.5","96.5","96.5","96.5"],["01/02/2018","0","3998.7188","2999","96.5","96.5","96.5","96.5"],["04/02/2018","0","3998.7188","0","96.5","96.5","96.5","96.5"],["05/02/2018","0","3998.7188","0","96.5","96.5","96.5","96.5"],["06/02/2018","0","3998.7188","0","96.5","96.5","96.5","96.5"],["07/02/2018","0","3998.7188","97","96.5","96.5","96.5","96.5"],["08/02/2018","0","3998.7188","0","96.5","96.5","96.5","96.5"],["11/02/2018","-0.41","3982.1438","354","94.2","94.2","94.2","96.1"],["12/02/2018","0","3982.1438","0","96.1","96.1","96.1","96.1"],["13/02/2018","-2.39","3886.8375","1970","93.8","93.8","93.8","93.8"],["14/02/2018","0","3886.8375","0","93.8","93.8","93.8","93.8"],["15/02/2018","0","3886.8375","0","93.8","93.8","93.8","93.8"],["18/02/2018","0","3886.8375","0","93.8","93.8","93.8","93.8"],["19/02/2018","1.28","3936.5625","1995","95","95","93.8","95"],["20/02/2018","6.21","4181.0438","5230","110","95.5","95.5","100.9"],["21/02/2018","11","4641","2352","112","112","100.9","112"],["22/02/2018","3.3","4794.3188","2545","116","109.3","109.3","115.7"],["25/02/2018","0.26","4806.75","4348","116","116","116","116"],["26/02/2018","0","4806.75","0","116","116","116","116"],["27/02/2018","0","4806.75","0","116","116","116","116"],["28/02/2018","0","4806.75","0","116","116","116","116"],["04/03/2018","0","4806.75","0","116","116","116","116"],["05/03/2018","2.41","4922.775","2020","118.8","118.8","116","118.8"],["06/03/2018","-0.17","4914.4875","499","118","118","118.8","118.6"],["07/03/2018","0","4914.4875","0","118.6","118.6","118.6","118.6"],["08/03/2018","2.45","5034.6563","2066","121.5","121.5","118.6","121.5"],["11/03/2018","0.25","5047.0875","4073","124.9","118.6","118.6","121.8"],["12/03/2018","0","5047.0875","0","121.8","121.8","121.8","121.8"],["13/03/2018","-1.23","4984.9313","1028","118.9","118.9","118.9","120.3"],["14/03/2018","0","4984.9313","0","120.3","120.3","120.3","120.3"],["15/03/2018","-2.41","4864.7625","1996","117.4","117.4","117.4","117.4"],["18/03/2018","-2.39","4748.7375","2204","114.6","114.6","114.6","114.6"],["19/03/2018","-2.36","4636.8563","1902","111.9","111.9","111.9","111.9"],["20/03/2018","-0.45","4616.1375","328","109.2","109.2","109.2","111.4"],["21/03/2018","0","4616.1375","1","80.1","80.1","111.4","111.4"],["22/03/2018","0","4616.1375","0","111.4","111.4","111.4","111.4"],["25/03/2018","-2.42","4504.2563","1848","108.7","108.7","108.7","108.7"],["26/03/2018","-17.11","3733.5188","1518","90","90","108.7","90.1"],["27/03/2018","0","3733.5188","0","90.1","90.1","90.1","90.1"],["28/03/2018","1","3770.8125","818","92.3","77.2","92.3","91"],["29/03/2018","2.2","3853.6875","1450","93.2","93.2","93.2","93"],["01/04/2018","0","3853.6875","0","93","93","93","93"],["02/04/2018","0","3853.6875","1","90.8","90.8","90.8","93"],["03/04/2018","0","3853.6875","0","93","93","93","93"],["04/04/2018","0","3853.6875","0","93","93","93","93"],["08/04/2018","0","3853.6875","0","93","93","93","93"],["09/04/2018","0","3853.6875","0","93","93","93","93"],["10/04/2018","-0.32","3841.2563","21","71.2","71.2","93","92.7"],["11/04/2018","5.29","4044.3","3049","100","92","92","97.6"],["12/04/2018","0","4044.3","0","97.6","97.6","97.6","97.6"],["15/04/2018","0","4044.3","0","97.6","97.6","97.6","97.6"],["16/04/2018","0","4044.3","0","97.6","97.6","97.6","97.6"],["17/04/2018","0","4044.3","0","97.6","97.6","97.6","97.6"],["22/04/2018","0","4044.3","0","97.6","97.6","97.6","97.6"],["23/04/2018","0","4044.3","93","98","98","98","97.6"],["24/04/2018","0","4044.3","29","95.5","95.5","95.5","97.6"],["25/04/2018","-1.54","3982.1438","1329","95.3","95.3","95.3","96.1"],["26/04/2018","0","3982.1438","0","96.1","96.1","96.1","96.1"],["29/04/2018","-2.19","3895.125","2219","94","94","96.1","94"],["30/04/2018","0","3895.125","0","94","94","94","94"],["01/05/2018","0","3895.125","0","94","94","94","94"],["02/05/2018","0","3895.125","0","94","94","94","94"],["03/05/2018","0","3895.125","0","94","94","94","94"],["06/05/2018","0","3895.125","0","94","94","94","94"],["07/05/2018","0","3895.125","0","94","94","94","94"],["08/05/2018","0","3895.125","0","94","94","94","94"],["09/05/2018","0","3895.125","0","94","94","94","94"],["10/05/2018","0","3895.125","0","94","94","94","94"],["13/05/2018","0","3895.125","0","94","94","94","94"],["14/05/2018","0","3895.125","0","94","94","94","94"],["15/05/2018","0","3895.125","0","94","94","94","94"],["16/05/2018","0","3895.125","0","94","94","94","94"],["17/05/2018","0","3895.125","0","94","94","94","94"],["21/05/2018","0","3895.125","0","94","94","94","94"],["22/05/2018","0","3895.125","0","94","94","94","94"],["23/05/2018","0","3895.125","0","94","94","94","94"],["24/05/2018","0","3895.125","0","94","94","94","94"],["27/05/2018","0","3895.125","0","94","94","94","94"],["28/05/2018","0","3895.125","0","94","94","94","94"],["29/05/2018","0","3895.125","0","94","94","94","94"],["30/05/2018","0","3895.125","0","94","94","94","94"],["31/05/2018","0","3895.125","0","94","94","94","94"],["03/06/2018","0","3895.125","0","94","94","94","94"],["04/06/2018","0","3895.125","0","94","94","94","94"],["05/06/2018","0","3895.125","0","94","94","94","94"],["06/06/2018","0","3895.125","0","94","94","94","94"],["07/06/2018","0","3895.125","0","94","94","94","94"],["10/06/2018","0","3895.125","0","94","94","94","94"],["11/06/2018","0","3895.125","0","94","94","94","94"],["12/06/2018","0","3895.125","0","94","94","94","94"],["13/06/2018","0","3895.125","0","94","94","94","94"],["14/06/2018","0","3895.125","0","94","94","94","94"],["17/06/2018","0","3895.125","0","94","94","94","94"],["18/06/2018","0","3895.125","0","94","94","94","94"],["19/06/2018","0","3895.125","0","94","94","94","94"],["20/06/2018","0","3895.125","0","94","94","94","94"],["21/06/2018","0","3895.125","0","94","94","94","94"],["24/06/2018","0","3895.125","0","94","94","94","94"],["25/06/2018","0","3895.125","0","94","94","94","94"],["26/06/2018","0","3895.125","0","94","94","94","94"],["27/06/2018","0","3895.125","0","94","94","94","94"],["28/06/2018","0","3895.125","0","94","94","94","94"],["01/07/2018","0","3895.125","0","94","94","94","94"],["02/07/2018","0","3895.125","0","94","94","94","94"],["03/07/2018","0","3895.125","0","94","94","94","94"],["04/07/2018","0","3895.125","0","94","94","94","94"],["05/07/2018","0","3895.125","0","94","94","94","94"],["08/07/2018","0","3895.125","0","94","94","94","94"],["09/07/2018","0","3895.125","0","94","94","94","94"],["10/07/2018","0","3895.125","0","94","94","94","94"],["11/07/2018","0","3895.125","0","94","94","94","94"],["12/07/2018","0","3895.125","0","94","94","94","94"],["15/07/2018","0","3895.125","0","94","94","94","94"],["16/07/2018","0","3895.125","0","94","94","94","94"],["17/07/2018","0","3895.125","0","94","94","94","94"],["18/07/2018","0","3895.125","0","94","94","94","94"],["19/07/2018","0","3895.125","0","94","94","94","94"],["23/07/2018","0","3895.125","0","94","94","94","94"],["24/07/2018","0","3895.125","0","94","94","94","94"],["25/07/2018","0","3895.125","0","94","94","94","94"],["26/07/2018","0","3895.125","0","94","94","94","94"],["29/07/2018","0","3895.125","0","94","94","94","94"],["30/07/2018","0","3895.125","0","94","94","94","94"],["31/07/2018","0","3895.125","0","94","94","94","94"],["01/08/2018","0","3895.125","0","94","94","94","94"],["02/08/2018","0","3895.125","0","94","94","94","94"],["05/08/2018","0","3895.125","0","94","94","94","94"],["06/08/2018","0","3895.125","0","94","94","94","94"],["07/08/2018","0","3895.125","0","94","94","94","94"],["08/08/2018","0","3895.125","0","94","94","94","94"],["09/08/2018","0","3895.125","0","94","94","94","94"],["12/08/2018","0","3895.125","0","94","94","94","94"],["13/08/2018","0","3895.125","0","94","94","94","94"],["14/08/2018","0","3895.125","0","94","94","94","94"],["15/08/2018","0","3895.125","0","94","94","94","94"],["16/08/2018","0","3895.125","0","94","94","94","94"],["19/08/2018","0","3895.125","0","94","94","94","94"],["20/08/2018","0","3895.125","0","94","94","94","94"],["21/08/2018","0","3895.125","0","94","94","94","94"],["22/08/2018","0","3895.125","0","94","94","94","94"],["23/08/2018","0","3895.125","0","94","94","94","94"],["26/08/2018","0","41.4375","37","1","1","1","1"],["27/08/2018","0","41.4375","39","1.3","1.3","1.3","1"],["28/08/2018","10","45.5813","141","41.1","1","1","1.1"],["29/08/2018","45.45","66.3","924","52","52","1.1","1.6"],["30/08/2018","175","182.325","5742","93","93","1.6","4.4"],["02/09/2018","31.82","240.3375","666","59.9","59.9","4.4","5.8"],["03/09/2018","34.48","323.2125","969","89.3","89.3","5.8","7.8"],["04/09/2018","21.79","393.6563","886","69.9","7.8","7.8","9.5"],["05/09/2018","2.11","401.9438","125","50","50","9.5","9.7"],["06/09/2018","55.67","625.7063","3000","50","50","9.7","15.1"],["12/09/2018","35.76","849.4688","3466","50","50","15.1","20.5"],["13/09/2018","19.02","1011.075","2636","59.9","59.9","20.5","24.4"],["16/09/2018","28.69","1301.1375","10372","35","24.4","24.4","31.4"],["17/09/2018","8.92","1417.1625","4029","45.8","45.8","31.4","34.2"],["20/09/2018","26.02","1785.9563","9420","60","34.2","34.2","43.1"],["25/09/2018","17.87","2105.025","13418","60","57.9","57.9","50.8"],["26/09/2018","0.39","2113.3125","371","64","50.8","50.8","51"],["27/09/2018","0.39","2121.6","831","57","55","55","51.2"],["02/10/2018","15.23","2444.8125","23072","59","58","58","59"],["03/10/2018","0","2444.8125","0","59","59","59","59"],["04/10/2018","0","2444.8125","0","59","59","59","59"],["07/10/2018","0","2444.8125","0","59","59","59","59"],["08/10/2018","0","2444.8125","0","59","59","59","59"],["09/10/2018","0","2444.8125","0","59","59","59","59"],["10/10/2018","0","2444.8125","0","59","59","59","59"],["11/10/2018","0","2444.8125","0","59","59","59","59"],["14/10/2018","0","2444.8125","0","59","59","59","59"],["15/10/2018","0","2444.8125","0","59","59","59","59"],["16/10/2018","0","2444.8125","0","59","59","59","59"],["17/10/2018","0","2444.8125","0","59","59","59","59"],["18/10/2018","0","2444.8125","0","59","59","59","59"],["21/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["22/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["23/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["24/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["25/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["28/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["29/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["31/10/2018","0","2444.8125","0","2950","2950","2950","2950"],["01/11/2018","1.49","2481.2775","9072","3000","2950","2950","2994"],["04/11/2018","0","2481.2775","599","2994","2994","2994","2994"],["05/11/2018","5.95","2628.795","4029","3291","2904","2904","3172"],["06/11/2018","9.71","2884.05","2575","3500","3250","3250","3480"],["07/11/2018","0","2884.05","0","3480","3480","3480","3480"],["08/11/2018","0","2444.8125","2950","2950","2950","1","2950"],["11/11/2018","9.93","2687.6363","3340","3430","2879","2879","3243"],["12/11/2018","-2.41","2622.9938","2880","3165","3165","3165","3165"],["13/11/2018","0","2622.9938","0","3165","3165","3165","3165"],["14/11/2018","0","2622.9938","0","3165","3165","3165","3165"],["15/11/2018","0","2622.9938","63","3165","3165","3165","3165"],["18/11/2018","-2.09","2568.2963","905","3015","3015","3015","3099"],["19/11/2018","0","2568.2963","0","3099","3099","3099","3099"],["20/11/2018","0","2568.2963","155","3099","3099","3099","3099"],["21/11/2018","-4.68","2448.1275","1978","2952","2952","2952","2954"],["22/11/2018","-1.32","2415.8063","3","300","300","2954","2915"],["25/11/2018","0","2415.8063","0","2915","2915","2915","2915"],["26/11/2018","0","2415.8063","0","2915","2915","2915","2915"],["27/11/2018","0","2415.8063","0","2915","2915","2915","2915"],["28/11/2018","0","2415.8063","0","2915","2915","2915","2915"],["29/11/2018","-2.33","2359.4513","245","2454","2454","2915","2847"],["02/12/2018","-7.45","2183.7563","1275","2550","2550","2847","2635"],["03/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["04/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["05/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["06/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["09/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["10/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["11/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["12/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["13/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["16/12/2018","0","2183.7563","290","2635","2635","2635","2635"],["17/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["18/12/2018","0","2183.7563","0","2635","2635","2635","2635"],["19/12/2018","-0.15","2180.4413","50","2504","2504","2635","2631"],["20/12/2018","-0.99","2158.8938","34","1712","1712","2631","2605"],["23/12/2018","-1.31","2130.7163","2","230","230","2605","2571"],["24/12/2018","0","2130.7163","0","2571","2571","2571","2571"],["25/12/2018","-1.91","2090.1075","68","1712","1712","2571","2522"],["26/12/2018","0","2090.1075","0","2522","2522","2522","2522"],["27/12/2018","0","2090.1075","0","2522","2522","2522","2522"],["30/12/2018","0","2090.1075","0","2522","2522","2522","2522"],["31/12/2018","0","2090.1075","0","2522","2522","2522","2522"],["01/01/2019","0","2090.1075","0","2522","2522","2522","2522"],["02/01/2019","-0.32","2083.4775","19","1893","1893","2522","2514"],["03/01/2019","0","2083.4775","0","2514","2514","2514","2514"],["06/01/2019","0","2083.4775","0","2514","2514","2514","2514"],["07/01/2019","0","2083.4775","0","2514","2514","2514","2514"],["08/01/2019","0","2083.4775","0","2514","2514","2514","2514"],["09/01/2019","0","2083.4775","0","2514","2514","2514","2514"],["10/01/2019","-2.55","2030.4375","16930","2450","2450","2514","2450"],["13/01/2019","0","2030.4375","0","2450","2450","2450","2450"],["14/01/2019","-11.39","1799.2163","539","1740","1740","2450","2171"],["15/01/2019","-13.45","1557.2213","4210","1880","1740","1740","1879"],["16/01/2019","-4.79","1482.6338","887","1740","1740","1879","1789"],["17/01/2019","0","1482.6338","0","1789","1789","1789","1789"],["20/01/2019","0","1482.6338","0","1789","1789","1789","1789"],["21/01/2019","0","1482.6338","0","1789","1789","1789","1789"],["22/01/2019","0","1482.6338","0","1789","1789","1789","1789"],["23/01/2019","0","1482.6338","0","1789","1789","1789","1789"],["24/01/2019","0","1482.6338","0","1789","1789","1789","1789"],["27/01/2019","-0.56","1474.3463","10","1000","1000","1789","1779"],["28/01/2019","0","1474.3463","0","1779","1779","1779","1779"],["29/01/2019","0","1474.3463","0","1779","1779","1779","1779"],["30/01/2019","0","1474.3463","0","1779","1779","1779","1779"],["31/01/2019","0","1474.3463","0","1779","1779","1779","1779"],["03/02/2019","0","1474.3463","0","1779","1779","1779","1779"],["04/02/2019","9.72","1617.72","18881","2180","1780","2180","1952"],["05/02/2019","0","1617.72","449","1952","1952","1952","1952"],["06/02/2019","0","1617.72","0","1952","1952","1952","1952"],["07/02/2019","0","1617.72","0","1952","1952","1952","1952"],["10/02/2019","0","1617.72","0","1952","1952","1952","1952"],["11/02/2019","-10.25","1451.97","561","1403","1403","1952","1752"],["12/02/2019","0","1451.97","0","1752","1752","1752","1752"],["13/02/2019","25.57","1823.25","4884","2200","2200","1752","2200"],["14/02/2019","0","1823.25","22","2200","2200","2200","2200"],["17/02/2019","1.09","1843.14","1346","2244","2244","2200","2224"],["18/02/2019","39.39","2569.125","10230","3100","3100","2224","3100"],["19/02/2019","0","2569.125","0","3100","3100","3100","3100"],["20/02/2019","0","2569.125","0","3100","3100","3100","3100"],["21/02/2019","-25.81","1906.125","11040","2300","2300","3100","2300"],["24/02/2019","0","1906.125","0","2300","2300","2300","2300"],["25/02/2019","0","1906.125","0","2300","2300","2300","2300"],["26/02/2019","0","1906.125","0","2300","2300","2300","2300"],["27/02/2019","0","1906.125","0","2300","2300","2300","2300"],["28/02/2019","0","1906.125","0","2300","2300","2300","2300"],["03/03/2019","0","1906.125","0","2300","2300","2300","2300"],["04/03/2019","0","1906.125","1380","2300","2300","2300","2300"],["05/03/2019","0","1906.125","0","2300","2300","2300","2300"],["06/03/2019","0","1906.125","2208","2300","2300","2300","2300"],["07/03/2019","0","1906.125","0","2300","2300","2300","2300"],["10/03/2019","-13.04","1657.5","5240","2000","2000","2000","2000"],["11/03/2019","0","1657.5","3500","2000","2000","2000","2000"],["12/03/2019","0","1657.5","0","2000","2000","2000","2000"],["13/03/2019","0","1657.5","0","2000","2000","2000","2000"],["14/03/2019","-5.25","1570.4813","308","1542","1542","2000","1895"],["17/03/2019","0","1570.4813","0","1895","1895","1895","1895"],["18/03/2019","-0.16","1567.995","15760","1892","1892","1895","1892"],["19/03/2019","-0.11","1566.3375","7692","1890","1890","1890","1890"],["20/03/2019","-18.47","1277.1038","16982","1541","1541","1890","1541"],["24/03/2019","0","1277.1038","0","1541","1541","1541","1541"],["25/03/2019","0","1277.1038","0","1541","1541","1541","1541"],["26/03/2019","0","1277.1038","0","1541","1541","1541","1541"],["27/03/2019","0","1277.1038","0","1541","1541","1541","1541"],["28/03/2019","7.01","1366.6088","834","1890","1541","1541","1649"],["31/03/2019","0","1366.6088","0","1649","1649","1649","1649"],["01/04/2019","0","1366.6088","0","1649","1649","1649","1649"],["02/04/2019","-0.61","1358.3213","301","1583","1583","1583","1639"],["03/04/2019","0.06","1359.15","247","1649","1649","1649","1640"],["04/04/2019","0","1359.15","0","1640","1640","1640","1640"],["07/04/2019","0.06","1359.9788","1198","1641","1641","1640","1641"],["08/04/2019","-0.06","1359.15","16","1559","1559","1559","1640"],["10/04/2019","0","1359.15","0","1640","1640","1640","1640"],["11/04/2019","0","1359.15","0","1640","1640","1640","1640"],["14/04/2019","0","1359.15","0","1640","1640","1640","1640"],["15/04/2019","82.93","2486.25","7200","3000","3000","1640","3000"],["16/04/2019","2.67","2552.55","8439","3080","3080","3080","3080"],["17/04/2019","0","2552.55","0","3080","3080","3080","3080"],["18/04/2019","34.84","3441.7988","83","4153","4153","3080","4153"],["21/04/2019","0","3441.7988","0","4153","4153","4153","4153"],["22/04/2019","-1.28","3397.875","5002","4100","4100","4100","4100"],["23/04/2019","-8.12","3121.9013","3700","3700","3700","4100","3767"],["24/04/2019","0","3121.9013","0","3767","3767","3767","3767"],["28/04/2019","0","3121.9013","14993","3767","3767","3767","3767"],["29/04/2019","0","3121.9013","0","3767","3767","3767","3767"],["30/04/2019","0","3121.9013","0","3767","3767","3767","3767"],["01/05/2019","0","3121.9013","0","3767","3767","3767","3767"],["02/05/2019","0","3121.9013","0","3767","3767","3767","3767"],["05/05/2019","-34.99","2029.6088","2008","2449","2449","2449","2449"],["06/05/2019","-34.34","1332.63","1897","2449","1593","1593","1608"],["07/05/2019","0","1332.63","8538","1608","1608","1608","1608"],["12/05/2019","0","1332.63","0","1608","1608","1608","1608"],["13/05/2019","0","1332.63","0","1608","1608","1608","1608"],["14/05/2019","-21.08","1051.6838","335","1046","1046","1608","1269"],["15/05/2019","-0.08","1050.855","1876","1269","1047","1047","1268"],["16/05/2019","0","1050.855","13","1268","1268","1268","1268"],["19/05/2019","10.25","1158.5925","272","1700","1700","1268","1398"],["20/05/2019","15.16","1334.2875","378","2199","1800","1800","1610"],["21/05/2019","0.31","1338.4313","19","1899","1899","1610","1615"],["22/05/2019","11.46","1491.75","4338","1800","1800","1615","1800"],["23/05/2019","34.89","2012.205","1287","2428","2428","1800","2428"],["26/05/2019","1.73","2047.0125","4125","2470","2470","2470","2470"],["27/05/2019","6.84","2187.0713","5673","2897","2600","2897","2639"],["28/05/2019","34.14","2933.775","3788","3550","3540","3550","3540"],["29/05/2019","0.34","2943.72","2060","3900","3540","3540","3552"],["30/05/2019","-15.54","2486.25","8430","3000","3000","3552","3000"],["02/06/2019","0","2486.25","0","3000","3000","3000","3000"],["03/06/2019","0","2486.25","0","3000","3000","3000","3000"],["04/06/2019","0","2486.25","0","3000","3000","3000","3000"],["05/06/2019","0","2486.25","0","3000","3000","3000","3000"],["06/06/2019","-0.3","2478.7913","24","2390","2390","3000","2991"],["10/06/2019","0","2478.7913","0","2991","2991","2991","2991"],["11/06/2019","0","2478.7913","6012","2991","2991","2991","2991"],["12/06/2019","5.95","2626.3088","4246","3169","3169","2991","3169"],["13/06/2019","0","2626.3088","0","3169","3169","3169","3169"],["16/06/2019","0","2626.3088","0","3169","3169","3169","3169"],["17/06/2019","-4.73","2501.9963","375","2500","2500","3169","3019"],["18/06/2019","0","2501.9963","0","3019","3019","3019","3019"],["19/06/2019","0","2501.9963","0","3019","3019","3019","3019"],["20/06/2019","0","2501.9963","0","3019","3019","3019","3019"],["23/06/2019","0","2501.9963","0","3019","3019","3019","3019"],["24/06/2019","0","2501.9963","0","3019","3019","3019","3019"],["25/06/2019","0","2501.9963","0","3019","3019","3019","3019"],["26/06/2019","3.84","2598.1313","4201","3135","3135","3019","3135"],["27/06/2019","0","2598.1313","0","3135","3135","3135","3135"],["30/06/2019","0","2598.1313","0","3135","3135","3135","3135"],["01/07/2019","3.09","2678.52","281","4020","4020","3135","3232"],["02/07/2019","0","2678.52","7369","3232","3232","3232","3232"],["03/07/2019","0","2678.52","0","3232","3232","3232","3232"],["04/07/2019","0","2678.52","4945","3232","3232","3232","3232"],["07/07/2019","0","2678.52","0","3232","3232","3232","3232"],["08/07/2019","0","2678.52","0","3232","3232","3232","3232"],["09/07/2019","0","2678.52","0","3232","3232","3232","3232"],["10/07/2019","1.86","2728.245","200","4000","4000","3232","3292"],["11/07/2019","0.67","2746.4775","80","4000","4000","3292","3314"],["14/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["15/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["16/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["17/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["18/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["21/07/2019","0","2746.4775","33","3311","3311","3314","3314"],["22/07/2019","0","2746.4775","398","3314","3314","3314","3314"],["23/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["24/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["25/07/2019","0","2746.4775","1491","3314","3314","3314","3314"],["28/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["29/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["30/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["31/07/2019","0","2746.4775","0","3314","3314","3314","3314"],["01/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["04/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["05/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["06/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["07/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["08/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["12/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["13/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["14/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["15/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["18/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["19/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["20/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["21/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["22/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["25/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["26/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["27/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["28/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["29/08/2019","0","2746.4775","0","3314","3314","3314","3314"],["01/09/2019","0","2746.4775","0","3314","3314","3314","3314"],["02/09/2019","0","2746.4775","0","3314","3314","3314","3314"],["03/09/2019","0","2746.4775","0","3314","3314","3314","3314"],["04/09/2019","0","2746.4775","0","3314","3314","3314","3314"],["05/09/2019","0","2746.4775","2486","3314","3314","3314","3314"],["08/09/2019","0","2746.4775","0","3314","3314","3314","3314"],["09/09/2019","0","2746.4775","0","3314","3314","3314","3314"],["10/09/2019","4.35","2865.8175","7331","3500","3314","3314","3458"],["11/09/2019","-0.14","2861.6738","101","3363","3363","3458","3453"],["12/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["15/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["16/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["18/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["19/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["22/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["23/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["24/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["25/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["26/09/2019","0","2861.6738","0","3453","3453","3453","3453"],["02/10/2019","0","2861.6738","9841","3453","3453","3453","3453"],["03/10/2019","0","2861.6738","0","3453","3453","3453","3453"],["06/10/2019","-1.13","2829.3525","150","3000","3000","3000","3414"],["07/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["10/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["15/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["16/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["17/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["22/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["23/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["24/10/2019","0","2829.3525","0","3414","3414","3414","3414"],["27/10/2019","-6.68","2640.3975","960","3000","3000","3000","3186"],["28/10/2019","0","2640.3975","0","3186","3186","3186","3186"],["29/10/2019","0","2640.3975","0","3186","3186","3186","3186"],["30/10/2019","-0.19","2635.425","315","3151","3151","3151","3180"],["31/10/2019","-8.81","2403.375","2552","2900","2900","2900","2900"],["03/11/2019","-17.24","1989","93936","2400","2400","2900","2400"],["04/11/2019","0","1989","0","2400","2400","2400","2400"],["05/11/2019","0","1989","0","2400","2400","2400","2400"],["06/11/2019","0","1989","0","1989","1989","1989","1989"],["07/11/2019","0","1989","0","1989","1989","1989","1989"],["10/11/2019","0.35","1996","2994","1996","1996","1989","1996"],["11/11/2019","-18.64","1624","2225","1700","1300","1700","1624"],["12/11/2019","0.25","1628","20","1997","1997","1624","1628"],["13/11/2019","0","1628","0","1628","1628","1628","1628"],["14/11/2019","0","1628","0","1628","1628","1628","1628"],["17/11/2019","0","1628","0","1628","1628","1628","1628"],["18/11/2019","-38.45","1002","66914","1059","900","1059","1002"],["19/11/2019","-1.19","990.1","48230","1003","970","970","990.1"],["20/11/2019","-0.01","990","71629","990.1","990","990.1","990"],["21/11/2019","0.8","997.9","36743","999","990","990","997.9"],["24/11/2019","-4.8","950","201138","1068","950","1068","950"],["25/11/2019","2.63","975","216828","975","969","969","975"],["26/11/2019","2.56","1000","175416","1000","999","999","1000"],["27/11/2019","-7.13","928.7","135581","950","921","950","928.7"],["28/11/2019","2.19","949","79811","949","949","949","949"],["01/12/2019","5.37","1000","59566","1281","1000","1281","1000"],["02/12/2019","-0.05","999.5","173090","1000","999","1000","999.5"],["03/12/2019","-0.16","997.9","114387","999.5","995","999.5","997.9"],["04/12/2019","-1.79","980","39896","980","980","980","980"],["05/12/2019","-1.02","970","19652","970","970","980","970"],["08/12/2019","0.35","973.4","29347","980","970","980","973.4"],["09/12/2019","-1.08","962.9","68220","979.9","960","979.9","962.9"],["10/12/2019","-1.34","950","9994","950","950","962.9","950"],["11/12/2019","0.02","950.2","29","970","955","970","950.2"],["12/12/2019","3.13","979.9","52082","979.9","979.9","979.9","979.9"],["15/12/2019","-0.08","979.1","10829","979.9","979","979.9","979.1"],["16/12/2019","0","979.1","0","979.1","979.1","979.1","979.1"],["17/12/2019","-2.57","953.9","42650","1000","950","1000","953.9"],["18/12/2019","0","953.9","0","953.9","953.9","953.9","953.9"],["19/12/2019","0","953.9","0","953.9","953.9","953.9","953.9"],["22/12/2019","-0.68","947.4","82113","950","923","950","947.4"],["23/12/2019","3.34","979","6001","979","950","979","979"],["24/12/2019","-2.96","950","36233","950","950","979","950"],["25/12/2019","0.98","959.3","8547","965","935","965","959.3"],["26/12/2019","-0.56","953.9","102215","959.3","930","959.3","953.9"],["29/12/2019","-1.98","935","24020","935","935","935","935"],["30/12/2019","-3.21","905","6335","905","905","935","905"],["31/12/2019","1.57","919.2","13236","995","906","995","919.2"],["01/01/2020","-1.69","903.7","9055","905","902","902","903.7"],["02/01/2020","0.25","906","7067","906","906","903.7","906"],["05/01/2020","10.15","998","4391","998","998","906","998"],["06/01/2020","0","998","11477","998","998","998","998"],["07/01/2020","0.5","1003","29388","1076","985","1076","1003"],["08/01/2020","-3.91","963.8","14737","974","950","974","963.8"],["09/01/2020","-4.8","917.5","31561","995.7","906","906","917.5"],["12/01/2020","0","917.5","2991","917.5","917.5","917.5","917.5"],["13/01/2020","0","917.5","19983","917.5","917.5","917.5","917.5"],["14/01/2020","0","917.5","92","917.5","917.5","917.5","917.5"],["15/01/2020","-1.31","905.5","28768","917.5","900","917.5","905.5"],["16/01/2020","-0.61","900","62757","900","900","900","900"],["19/01/2020","0","900","109161","900","900","900","900"],["20/01/2020","7.78","970","15336","970","970","900","970"],["21/01/2020","-7.22","900","86751","900","900","970","900"],["22/01/2020","2.32","920.9","102236","937","900","937","920.9"],["23/01/2020","-1.47","907.4","21969","990","900","990","907.4"],["26/01/2020","-3.02","880","55308","880","880","907.4","880"],["27/01/2020","0","880","13798","880","880","880","880"],["28/01/2020","3.98","915","41129","915","915","880","915"],["29/01/2020","-5.46","865","86500","880","850","880","865"],["30/01/2020","1.83","880.8","390","950","950","865","880.8"],["02/02/2020","2.18","900","26415","900","900","880.8","900"],["03/02/2020","4.44","940","109228","940","940","940","940"],["04/02/2020","0.17","941.6","52732","951","940","940","941.6"],["05/02/2020","0.47","946","113840","950","941.6","941.6","946"],["06/02/2020","2.54","970","38887","970","970","946","970"],["09/02/2020","2.6","995.2","22293","1000","979","979","995.2"],["10/02/2020","-2.36","971.7","30851","975","970","970","971.7"],["11/02/2020","7.13","1041","109226","1100","960","960","1041"],["12/02/2020","10.47","1150","167578","1150","1150","1150","1150"],["13/02/2020","2.61","1180","121357","1180","1150","1150","1180"],["16/02/2020","0","1180","159978","1189","1180","1189","1180"],["17/02/2020","10.25","1301","797282","1330","1200","1300","1301"],["18/02/2020","33.51","1737","2529726","1800","1350","1350","1737"],["19/02/2020","-5.35","1644","2049339","1880","1541","1790","1644"],["20/02/2020","-11.8","1450","1169473","1750","1350","1602","1450"],["23/02/2020","-9.03","1319","330187","1450","1280","1450","1319"],["24/02/2020","23.65","1631","1580277","1650","1425","1460","1631"],["25/02/2020","2.39","1670","1782268","1780","1500","1630","1670"],["26/02/2020","3.11","1722","467678","1750","1590","1699","1722"],["27/02/2020","0.81","1736","794447","1845","1700","1750","1736"],["01/03/2020","16.19","2017","2008844","2050","1782","1800","2017"],["03/03/2020","6.54","2149","2187475","2429","2017","2080","2149"],["04/03/2020","12.1","2409","1678267","2460","1905","2101","2409"],["05/03/2020","7.72","2595","1928556","2680","2410","2500","2595"],["08/03/2020","-23.89","1975","1916680","2595","1901","2595","1975"],["09/03/2020","0.61","1987","2792914","2145","1600","1738","1987"],["11/03/2020","15.95","2304","3311370","2349","2000","2000","2304"],["12/03/2020","-13.06","2003","2290377","2215","1895","2215","2003"],["15/03/2020","0.65","2016","2254111","2200","1900","2003","2016"],["16/03/2020","3.52","2087","1521067","2100","1800","2049","2087"],["17/03/2020","-1.82","2049","607695","2160","1945","2040","2049"],["18/03/2020","-7.27","1900","961680","2000","1777","2000","1900"],["19/03/2020","-1.79","1866","871650","1990","1798","1920","1866"],["22/03/2020","-3.48","1801","437401","1950","1750","1950","1801"],["23/03/2020","-12.1","1583","1003392","1865","1557","1801","1583"],["24/03/2020","18.38","1874","607144","1890","1644","1700","1874"],["25/03/2020","3.36","1937","1024691","2000","1876","1996","1937"],["26/03/2020","0.77","1952","292946","1998","1831","1950","1952"],["29/03/2020","2.46","2000","437695","2000","1887","1989","2000"],["30/03/2020","7.15","2143","698781","2249","2100","2100","2143"],["31/03/2020","3.92","2227","1384808","2340","2150","2259","2227"],["01/04/2020","12.26","2500","2661439","2549","2298","2299","2500"],["02/04/2020","0","2500","5199402","2678","2499","2500","2500"],["05/04/2020","4.68","2617","2387731","2660","2570","2625","2617"],["06/04/2020","6","2774","1285866","2899","2670","2670","2774"],["07/04/2020","0.97","2801","1338264","3000","2773","2849","2801"],["12/04/2020","-7.68","2586","793783","2860","2521","2801","2586"],["13/04/2020","0.08","2588","328578","2650","2399","2622","2588"],["16/04/2020","-4.29","2477","1114453","2701","2300","2700","2477"],["19/04/2020","11.34","2758","657092","2801","2477","2477","2758"],["20/04/2020","-0.25","2751","481095","2850","2665","2774","2751"],["21/04/2020","-0.29","2743","656480","2998","2700","2751","2743"],["22/04/2020","3.06","2827","860906","2968","2750","2800","2827"],["23/04/2020","0.78","2849","662123","3000","2721","2850","2849"],["26/04/2020","14.11","3251","1077574","3400","2800","2939","3251"],["27/04/2020","9.75","3568","1545755","3650","3360","3360","3568"],["30/04/2020","7.12","3822","1230625","3950","3749","3749","3822"],["03/05/2020","11.2","4250","1537547","4297","3850","3899","4250"],["04/05/2020","14.12","4850","3842675","4967","4255","4255","4850"],["05/05/2020","3.51","5020","4291986","5198","4500","4850","5020"],["06/05/2020","-11.91","4422","7035418","4501","4150","4501","4422"],["07/05/2020","-17.46","3650","9485384","4400","3625","4226","3650"],["10/05/2020","12.88","4120","4668991","4190","3799","3900","4120"],["11/05/2020","5.34","4340","3783519","4360","3960","4150","4340"],["12/05/2020","-0.97","4298","2613586","4437","4051","4400","4298"],["13/05/2020","10.05","4730","1894912","4777","4148","4390","4730"],["14/05/2020","-8.16","4344","1134861","4802","4241","4800","4344"],["17/05/2020","1.63","4415","774283","4711","4200","4581","4415"],["18/05/2020","-2.6","4300","3550966","4300","3920","4300","4300"],["19/05/2020","-5.42","4067","1483400","4280","3956","4280","4067"],["20/05/2020","2.98","4188","689118","4200","4075","4087","4188"],["21/05/2020","-6.83","3902","1699554","4333","3852","4275","3902"],["24/05/2020","6.77","4166","759067","4192","3943","4000","4166"],["25/05/2020","-4.1","3995","1039852","4288","3800","4166","3995"],["26/05/2020","-0.1","3991","755818","4200","3921","4160","3991"],["27/05/2020","-0.05","3989","553891","3999","3860","3996","3989"],["31/05/2020","3.84","4142","1481635","4380","3865","4380","4142"],["01/06/2020","-2.58","4035","1280068","4350","3958","4142","4035"],["02/06/2020","-3.74","3884","1250246","4200","3700","4035","3884"],["03/06/2020","-0.75","3855","7868402","3920","3400","3884","3855"],["04/06/2020","8.07","4166","3149248","4166","3817","3980","4166"],["08/06/2020","11.74","4655","8665057","4679","4200","4299","4655"],["09/06/2020","-0.41","4636","3286645","4848","4500","4686","4636"],["10/06/2020","2.22","4739","1756257","4788","4549","4700","4739"],["11/06/2020","-0.21","4729","1249277","4800","4573","4740","4729"],["14/06/2020","5.29","4979","2139645","4979","4650","4732","4979"],["15/06/2020","5.44","5250","3750770","5250","4789","4970","5250"],["16/06/2020","1.9","5350","4290169","5790","5310","5400","5350"],["17/06/2020","8.22","5790","3825975","5839","5383","5400","5790"],["18/06/2020","4.47","6049","4603654","6077","5790","5790","6049"],["21/06/2020","5.47","6380","3225931","6388","5749","6219","6380"],["22/06/2020","9.72","7000","4105269","7037","6348","6400","7000"],["23/06/2020","16.29","8140","19223259","8251","7037","7200","8140"],["24/06/2020","-0.5","8099","11384975","8400","7700","8280","8099"],["25/06/2020","12","9071","6971146","9109","8040","8099","9071"],["28/06/2020","2.52","9300","19043326","10650","9071","9071","9300"],["29/06/2020","-5.59","8780","17103106","9560","7900","9319","8780"],["30/06/2020","-2.63","8549","12715022","8900","7775","8650","8549"],["01/07/2020","6.5","9105","16218316","9250","8549","8699","9105"],["02/07/2020","-14","7830","11807720","9300","7830","9299","7830"],["05/07/2020","4.6","8190","7768422","8245","7100","7800","8190"],["06/07/2020","-3.66","7890","6818202","8798","7648","8300","7890"],["07/07/2020","-7.05","7334","9109994","7801","7100","7801","7334"],["08/07/2020","4.53","7666","5243039","7666","7051","7340","7666"],["09/07/2020","5.61","8096","4094655","8150","7680","7700","8096"],["12/07/2020","1.89","8249","4587812","8250","7701","8096","8249"],["13/07/2020","4.86","8650","4774919","8662","8300","8530","8650"],["14/07/2020","-0.58","8600","4494364","8748","8050","8683","8600"],["15/07/2020","3.14","8870","6517153","9000","8614","8800","8870"],["16/07/2020","3.16","9150","4072723","9150","8661","8990","9150"],["19/07/2020","6.16","9714","6780961","9770","9200","9300","9714"],["20/07/2020","8.09","10500","24541901","10890","9900","10000","10500"],["21/07/2020","-0.1","10490","12803671","10950","9987","10760","10490"],["22/07/2020","-4.58","10010","10707403","10580","9562","10500","10010"],["23/07/2020","-1.32","9878","5609085","10400","9858","10010","9878"],["26/07/2020","-0.59","9820","2700597","9966","9700","9850","9820"],["27/07/2020","10.18","10820","8772851","10820","9801","9803","10820"],["28/07/2020","3.7","11220","11295248","11740","10900","11100","11220"],["29/07/2020","7.75","12090","12605404","12400","11300","11570","12090"],["02/08/2020","7.44","12990","12327847","12990","11350","12100","12990"],["03/08/2020","1.77","13220","14846440","13310","12820","13200","13220"],["04/08/2020","-0.91","13100","11304693","13480","12680","13260","13100"],["05/08/2020","-4.2","12550","15610135","13610","12180","13140","12550"],["06/08/2020","-5.98","11800","100641175","12450","10900","12450","11800"],["09/08/2020","-6.95","10980","11119128","11840","10930","11400","10980"],["10/08/2020","-1","10870","9285768","11570","10820","10980","10870"],["11/08/2020","5.7","11490","13710644","11500","10550","10970","11490"],["12/08/2020","-8.18","10550","19958278","11520","10120","11500","10550"],["13/08/2020","-5.5","9970","13905136","10760","9828","10550","9970"],["16/08/2020","-3.81","9590","9307669","10350","9580","10200","9590"],["17/08/2020","1.27","9712","21511221","9800","8800","9380","9712"],["18/08/2020","4.51","10150","11295141","10460","9866","9889","10150"],["19/08/2020","2.36","10390","5502389","10590","10180","10400","10390"],["20/08/2020","3.85","10790","8459937","10860","10420","10420","10790"],["23/08/2020","7.51","11600","9843787","11600","10870","11000","11600"],["24/08/2020","0.43","11650","13981889","12350","11600","11800","11650"],["25/08/2020","-2.66","11340","10881957","11880","10790","11750","11340"],["26/08/2020","-0.62","11270","5375750","11690","11180","11600","11270"],["27/08/2020","4.17","11740","9500393","11850","10990","11090","11740"],["30/08/2020","3.83","12190","9802060","12240","11830","11900","12190"],["31/08/2020","-5.33","11540","9436211","12500","11360","12300","11540"],["01/09/2020","1.39","11700","14255368","11800","11060","11540","11700"],["02/09/2020","2.39","11980","10943861","12060","11540","11800","11980"],["03/09/2020","7.6","12890","96216769","12890","11110","11980","12890"],["06/09/2020","-13.03","11210","25993182","12680","11210","12300","11210"],["07/09/2020","-3.48","10820","18245081","11200","10350","11000","10820"],["08/09/2020","-8.75","9873","28283077","10850","9618","10210","9873"],["09/09/2020","-0.23","9850","10470126","10410","9828","9870","9850"],["10/09/2020","-2.51","9603","13667599","10180","9260","10040","9603"],["13/09/2020","-6.18","9010","5064150","9500","9010","9500","9010"],["14/09/2020","7.64","9698","6528843","9698","9010","9010","9698"],["15/09/2020","5.59","10240","7166495","10300","9750","9750","10240"],["16/09/2020","-0.78","10160","5383026","10480","9818","10250","10160"],["17/09/2020","-3.05","9850","2648362","9900","9701","9900","9850"],["21/09/2020","3.35","10180","8874026","10290","9756","9929","10180"],["22/09/2020","3.14","10500","6156435","10500","9959","10100","10500"],["23/09/2020","-3.05","10180","5373305","10650","10000","10500","10180"],["24/09/2020","-4.66","9706","9130066","10040","9600","9731","9706"],["29/09/2020","2.51","9950","10206796","10240","9803","9990","9950"],["30/09/2020","0.01","9951","9353474","9997","9505","9910","9951"],["01/10/2020","-2.5","9702","8153393","10090","9702","9951","9702"],["04/10/2020","1.18","9816","3390065","9930","9710","9710","9816"],["05/10/2020","-0.98","9720","2728171","9837","9718","9816","9720"],["06/10/2020","2.87","9999","5426507","9999","9750","9850","9999"],["07/10/2020","1.51","10150","3913195","10500","9960","9960","10150"],["08/10/2020","7.39","10900","8146377","10950","10100","10150","10900"],["11/10/2020","4.4","11380","12414123","11600","11030","11100","11380"],["12/10/2020","-5.1","10800","6117788","11350","10600","11260","10800"],["13/10/2020","-0.83","10710","5730978","10860","10530","10610","10710"],["14/10/2020","5.51","11300","5764787","11300","10760","10760","11300"],["15/10/2020","2.65","11600","12127788","11620","11110","11500","11600"],["18/10/2020","-0.6","11530","6548172","11680","11260","11620","11530"],["19/10/2020","-0.26","11500","5331190","11730","11450","11570","11500"],["20/10/2020","1.57","11680","4227783","11700","11320","11630","11680"],["21/10/2020","1.37","11840","4673424","11910","11640","11800","11840"],["22/10/2020","-7.01","11010","4458800","11840","10970","11840","11010"],["25/10/2020","-1.45","10850","1795531","11220","10840","11200","10850"],["26/10/2020","-2.3","10600","2796558","10800","10380","10800","10600"],["27/10/2020","-0.09","10590","5174032","10780","10400","10630","10590"],["28/10/2020","-3.87","10180","4285837","10590","9940","10590","10180"],["29/10/2020","2.65","10450","10950166","10770","9900","10420","10450"],["01/11/2020","-3.54","10080","2338568","10400","9921","10400","10080"],["02/11/2020","1.19","10200","2792354","10200","9940","10010","10200"],["03/11/2020","-5.49","9640","3597613","10200","9640","10200","9640"],["04/11/2020","0.84","9721","4875346","9950","9522","9644","9721"],["05/11/2020","-1.59","9566","6330245","9851","9566","9800","9566"],["08/11/2020","3.29","9881","3009832","9899","9551","9742","9881"],["09/11/2020","2.01","10080","9276558","10240","9700","9800","10080"],["10/11/2020","-3.71","9706","3596054","10170","9700","10080","9706"],["11/11/2020","-1.09","9600","5823965","10130","9600","10000","9600"],["12/11/2020","-5.21","9100","14345170","9400","9020","9320","9100"],["15/11/2020","4.19","9481","4615654","9699","9211","9214","9481"],["16/11/2020","0.73","9550","6530475","9730","9340","9509","9550"],["17/11/2020","-0.47","9505","2053496","9700","9414","9550","9505"],["18/11/2020","1","9600","2245861","9649","9480","9505","9600"],["19/11/2020","-3.33","9280","5069514","9600","9231","9600","9280"],["22/11/2020","-3.01","9001","5028101","9410","8900","9410","9001"],["23/11/2020","3.88","9350","6864308","9350","8956","9091","9350"],["24/11/2020","-1.2","9238","4527230","9501","9091","9370","9238"],["25/11/2020","-1.75","9076","2703970","9250","9005","9200","9076"],["26/11/2020","1.74","9234","3561450","9239","9010","9040","9234"],["29/11/2020","-1.58","9088","2993292","9250","9030","9250","9088"],["30/11/2020","-2.97","8818","2593557","9074","8818","9001","8818"],["01/12/2020","2.06","9000","5935000","9249","8900","8906","9000"],["02/12/2020","3.22","9290","6076558","9628","9000","9000","9290"],["03/12/2020","5.49","9800","9128816","9800","9290","9320","9800"],["06/12/2020","-0.95","9707","2310778","10080","9614","9990","9707"],["07/12/2020","-4.52","9268","3413330","9650","9268","9650","9268"],["08/12/2020","-4.37","8863","5049587","9150","8850","9051","8863"],["09/12/2020","0.98","8950","3259091","9019","8810","8890","8950"],["10/12/2020","0.45","8990","2004656","8999","8820","8950","8990"],["13/12/2020","8.45","9750","9645866","9779","8965","9100","9750"],["14/12/2020","6.87","10420","14690118","10580","9800","9800","10420"],["15/12/2020","3.17","10750","7696100","10950","10570","10600","10750"],["16/12/2020","-4.09","10310","5141851","10820","10000","10820","10310"],["17/12/2020","-4.2","9877","3465109","10310","9819","10310","9877"],["20/12/2020","-4.43","9439","3831460","9850","9437","9850","9439"],["21/12/2020","-1.47","9300","5591468","9728","9090","9301","9300"],["22/12/2020","7.53","10000","5913909","10000","9620","9640","10000"],["23/12/2020","-0.75","9925","3777745","10200","9701","10080","9925"],["24/12/2020","-3.48","9580","2762560","9925","9580","9925","9580"],["27/12/2020","-0.84","9500","3017099","9609","9350","9580","9500"],["28/12/2020","-0.97","9408","3482730","9599","9256","9500","9408"],["29/12/2020","3.7","9756","6130770","9849","9261","9751","9756"],["30/12/2020","5.99","10340","9232309","10550","9799","9799","10340"],["31/12/2020","2.03","10550","4739296","10620","10150","10340","10550"],["03/01/2021","-0.76","10470","5232665","10750","10050","10680","10470"],["04/01/2021","-4.01","10050","4610170","10470","9979","10470","10050"],["05/01/2021","-1.72","9877","3643499","10350","9877","10050","9877"],["06/01/2021","-0.37","9840","5423860","10160","9680","9823","9840"],["07/01/2021","-0.39","9802","5715912","10200","9802","10150","9802"],["10/01/2021","2.84","10080","2336344","10270","9821","10000","10080"],["11/01/2021","-1.29","9950","3598221","10200","9866","10080","9950"],["12/01/2021","-2.01","9750","2574676","10110","9700","9900","9750"],["13/01/2021","3.08","10050","2092957","10200","9740","9747","10050"],["14/01/2021","-1.37","9912","2154597","10100","9800","10050","9912"],["17/01/2021","-2.34","9680","5240990","9888","9556","9888","9680"],["18/01/2021","-1.86","9500","2771429","9699","9480","9560","9500"],["19/01/2021","-2.97","9218","4331024","9650","9164","9650","9218"],["20/01/2021","1.97","9400","1791892","9423","9215","9215","9400"],["21/01/2021","4.68","9840","5950187","9840","9250","9400","9840"],["24/01/2021","-1.42","9700","4740242","10150","9700","9840","9700"],["25/01/2021","0.4","9739","7724393","9906","9400","9820","9739"],["26/01/2021","-1.12","9630","3208186","9739","9421","9736","9630"],["27/01/2021","0.72","9699","2888488","9869","9304","9600","9699"],["28/01/2021","-2.2","9486","2516636","9702","9252","9252","9486"],["31/01/2021","-3.01","9200","1342790","9486","9200","9486","9200"],["01/02/2021","-0.74","9132","2423438","9403","9055","9200","9132"],["02/02/2021","-0.02","9130","3465227","9598","9079","9299","9130"],["03/02/2021","-0.88","9050","4027022","9479","9001","9100","9050"],["04/02/2021","-2.69","8807","15553898","9080","8745","9080","8807"],["07/02/2021","2.54","9031","3126908","9280","8807","8807","9031"],["08/02/2021","4.07","9399","2882392","9399","9031","9334","9399"],["09/02/2021","0.16","9414","8010029","9680","9112","9350","9414"],["10/02/2021","1.98","9600","4103522","9640","9246","9414","9600"],["11/02/2021","-3.98","9218","4063143","9550","9218","9504","9218"],["14/02/2021","4.43","9626","6391581","9790","9400","9790","9626"],["15/02/2021","0.98","9720","5499272","9790","9490","9626","9720"],["16/02/2021","0.81","9799","6121790","9850","9451","9720","9799"],["17/02/2021","0.95","9892","4023057","9950","9570","9799","9892"],["18/02/2021","2.41","10130","8086332","10150","9900","9999","10130"],["21/02/2021","1.68","10300","3494335","10300","10020","10180","10300"],["22/02/2021","-1.07","10190","1918302","10280","10000","10280","10190"],["23/02/2021","-9.72","9200","7566723","10240","9200","10190","9200"],["24/02/2021","0.76","9270","2612527","9555","9147","9200","9270"],["25/02/2021","0.02","9272","1947585","9480","9150","9362","9272"],["28/02/2021","-5.04","8805","5092147","9250","8805","9180","8805"],["01/03/2021","-0.09","8797","4402419","9074","8601","8805","8797"],["02/03/2021","-1.1","8700","2429772","8850","8521","8800","8700"],["03/03/2021","2.51","8918","2141780","8990","8659","8698","8918"],["04/03/2021","-5.6","8419","13849298","8940","8254","8940","8419"],["07/03/2021","-2.54","8205","2108218","8650","8118","8475","8205"],["08/03/2021","-4.92","7801","4865860","8205","7785","8110","7801"],["09/03/2021","0.22","7818","3717065","7920","7680","7801","7818"],["10/03/2021","2.34","8001","2033862","8200","7818","7818","8001"],["11/03/2021","1.85","8149","1211923","8200","8036","8036","8149"],["14/03/2021","0.15","8161","1068339","8250","8045","8151","8161"],["15/03/2021","4.01","8488","1559280","8500","8105","8161","8488"],["16/03/2021","1.85","8645","4242484","8689","8299","8500","8645"],["17/03/2021","0.6","8697","2733238","9055","8552","8699","8697"],["18/03/2021","0.01","8698","1422411","8899","8628","8694","8698"],["21/03/2021","0.22","8717","939919","8890","8619","8890","8717"],["22/03/2021","-2.45","8503","2620942","8993","8470","8717","8503"],["24/03/2021","-3.41","8213","1752592","8598","8136","8503","8213"],["25/03/2021","-4.81","7818","4217727","8152","7817","8152","7818"],["29/03/2021","3.99","8130","795423","8174","7818","7818","8130"],["30/03/2021","-2.95","7890","836133","8249","7850","8130","7890"],["31/03/2021","-1.39","7780","1350377","8100","7672","7800","7780"],["01/04/2021","-1.59","7656","1529804","7999","7646","7672","7656"],["04/04/2021","2.69","7862","1728257","8060","7599","7600","7862"],["05/04/2021","-3.32","7601","6873928","8108","7564","7790","7601"],["06/04/2021","-0.3","7578","7355023","7753","7354","7603","7578"],["07/04/2021","0.22","7595","1448472","7611","7500","7578","7595"],["08/04/2021","3.95","7895","2579111","7900","7531","7650","7895"],["11/04/2021","5.21","8306","3371662","8350","7950","7950","8306"],["12/04/2021","2.82","8540","3105793","8666","8350","8350","8540"],["13/04/2021","0.8","8608","3026780","8665","8350","8600","8608"],["18/04/2021","-1.22","8503","3248759","8789","8350","8608","8503"],["19/04/2021","-2.96","8251","3210692","8600","8157","8503","8251"],["20/04/2021","0.62","8302","2431650","8409","8022","8041","8302"],["21/04/2021","-1.17","8205","3795980","8379","8051","8051","8205"],["22/04/2021","-0.18","8190","1737111","8383","8141","8205","8190"],["25/04/2021","-1.04","8105","659150","8388","8076","8188","8105"],["26/04/2021","-3.39","7830","2770494","8238","7818","8150","7830"],["27/04/2021","-1.43","7718","1158080","7990","7718","7990","7718"],["28/04/2021","-0.35","7691","1756455","7778","7621","7718","7691"],["29/04/2021","-1.11","7606","2894142","7770","7523","7770","7606"],["02/05/2021","0.37","7634","1373841","7730","7590","7606","7634"],["03/05/2021","0.6","7680","2088480","7901","7501","7740","7680"],["04/05/2021","-2.43","7493","2581988","7770","7489","7680","7493"],["05/05/2021","-1.53","7378","2516624","7651","7378","7493","7378"],["06/05/2021","1.65","7500","35583118","7500","7102","7378","7500"],["09/05/2021","4.61","7846","2394018","8000","7600","7600","7846"],["10/05/2021","-1.29","7745","4434310","7935","7571","7846","7745"],["11/05/2021","-1.89","7599","2037468","7698","7514","7516","7599"],["12/05/2021","-0.83","7536","1895692","7770","7504","7599","7536"],["13/05/2021","1.25","7630","678856","7710","7500","7507","7630"],["18/05/2021","4.72","7990","5955587","8127","7504","7504","7990"],["19/05/2021","-0.16","7977","1200785","8125","7827","7990","7977"],["20/05/2021","11.9","8926","6602041","8955","8176","8200","8926"],["23/05/2021","-2.32","8719","2278671","9100","8684","8999","8719"],["24/05/2021","-3.53","8411","7250547","8781","8395","8719","8411"],["25/05/2021","4.62","8800","2443508","8800","8269","8390","8800"],["26/05/2021","-2.73","8560","1501168","8823","8400","8800","8560"],["27/05/2021","-1.86","8401","911908","8810","8331","8810","8401"],["30/05/2021","0.23","8420","1254413","8500","8156","8160","8420"],["31/05/2021","-0.52","8376","2362493","8472","8271","8400","8376"],["01/06/2021","0.02","8378","1112844","8600","8300","8376","8378"],["02/06/2021","-2.58","8162","1708468","8400","8122","8378","8162"],["03/06/2021","-1.76","8018","1691148","8200","8018","8200","8018"],["06/06/2021","-0.26","7997","1009391","8045","7878","8018","7997"],["07/06/2021","0.29","8020","823384","8080","7965","7997","8020"],["08/06/2021","-2.61","7811","1665376","8017","7800","7870","7811"],["09/06/2021","0.35","7838","1664028","7900","7700","7811","7838"],["10/06/2021","0.22","7855","1293768","8000","7801","7838","7855"],["13/06/2021","-2.65","7647","3681502","7855","7600","7855","7647"],["14/06/2021","2.46","7835","1833793","7852","7501","7647","7835"],["15/06/2021","2.78","8053","1559386","8203","7759","7950","8053"],["16/06/2021","-0.29","8030","1985828","8189","7778","7782","8030"],["17/06/2021","-1.62","7900","8203888","8028","7530","8028","7900"],["20/06/2021","-2.92","7669","724576","7900","7646","7900","7669"],["21/06/2021","-1.16","7580","1114470","7743","7535","7700","7580"],["22/06/2021","-3.03","7350","2728418","7690","7260","7580","7350"],["23/06/2021","-4.93","6988","12494844","7800","6704","7350","6988"],["24/06/2021","-3.43","6748","4588699","6903","6580","6899","6748"],["27/06/2021","-0.55","6711","1355940","6800","6653","6733","6711"],["28/06/2021","7.81","7235","3042137","7280","6660","6660","7235"],["29/06/2021","-3.39","6990","3028609","7338","6938","7235","6990"],["30/06/2021","-2.76","6797","1717993","7130","6710","6990","6797"],["01/07/2021","0.21","6811","2014822","6811","6620","6797","6811"],["04/07/2021","-0.98","6744","643454","6835","6707","6811","6744"],["05/07/2021","-0.9","6683","631125","6796","6602","6650","6683"],["06/07/2021","-1.06","6612","678815","6850","6580","6850","6612"],["07/07/2021","-0.35","6589","654261","6650","6450","6612","6589"],["08/07/2021","-4.99","6260","2186201","6550","6100","6550","6260"],["11/07/2021","5.03","6575","590952","6660","6260","6260","6575"],["12/07/2021","0.33","6597","1126969","6649","6442","6575","6597"],["13/07/2021","0.23","6612","1004923","6754","6521","6597","6612"],["14/07/2021","-0.97","6548","1481485","6659","6402","6612","6548"],["15/07/2021","-2.32","6396","1501857","6577","6353","6548","6396"],["19/07/2021","-6","6012","2936879","6396","6000","6396","6012"],["20/07/2021","-3.58","5797","558994","6014","5785","6010","5797"],["21/07/2021","5.24","6101","2683567","6248","5770","5797","6101"],["22/07/2021","3.52","6316","1078309","6358","6034","6101","6316"],["25/07/2021","2.07","6447","579257","6501","6250","6314","6447"],["26/07/2021","-3.37","6230","620187","6500","6206","6500","6230"],["27/07/2021","-4.78","5932","1258111","6206","5908","6206","5932"],["28/07/2021","-2.44","5787","1663163","6099","5773","6099","5787"],["29/07/2021","0.12","5794","776376","5985","5743","5985","5794"],["01/08/2021","2.73","5952","642570","6047","5794","5794","5952"],["02/08/2021","-1.86","5841","675809","6062","5791","5955","5841"],["03/08/2021","-1.92","5729","2151609","6098","5701","5841","5729"],["04/08/2021","2.15","5852","1062006","5975","5725","5810","5852"],["05/08/2021","-2.61","5699","2107151","6008","5607","5852","5699"],["08/08/2021","-0.81","5653","480233","5800","5601","5699","5653"],["09/08/2021","-0.11","5647","1307237","5757","5400","5697","5647"],["10/08/2021","1.43","5728","881371","5952","5647","5647","5728"],["11/08/2021","4.52","5987","1265502","6150","5700","5728","5987"],["12/08/2021","7.52","6437","1678888","6440","5874","5987","6437"],["15/08/2021","0.48","6468","3479554","6800","6435","6679","6468"],["16/08/2021","-6.76","6031","2747852","6466","5961","6468","6031"],["17/08/2021","-1.79","5923","1149937","6040","5873","6000","5923"],["18/08/2021","0.89","5976","584939","6199","5931","6199","5976"],["19/08/2021","-3.21","5784","800678","5976","5760","5976","5784"],["22/08/2021","0.66","5822","819444","6043","5751","5751","5822"],["23/08/2021","-2.15","5697","802778","5824","5607","5822","5697"],["24/08/2021","-0.02","5696","577155","5780","5640","5697","5696"],["25/08/2021","-2.3","5565","659332","5709","5555","5696","5565"],["26/08/2021","-6.76","5189","2096642","5600","5136","5565","5189"],["29/08/2021","-1.58","5107","825039","5333","5098","5189","5107"],["30/08/2021","-1.84","5013","1983281","5108","4860","5107","5013"],["31/08/2021","-6","4712","1397009","5030","4699","5023","4712"],["01/09/2021","0.96","4757","4062966","4805","4360","4460","4757"],["02/09/2021","5.11","5000","2381159","5006","4750","4757","5000"],["05/09/2021","2.58","5129","621149","5145","5050","5050","5129"],["09/09/2021","-2.09","5022","1526420","5385","4930","5050","5022"],["12/09/2021","-0.44","5000","622449","5236","4897","5000","5000"],["13/09/2021","-2.54","4873","812929","5000","4852","5000","4873"],["14/09/2021","-1.66","4792","706773","4949","4745","4949","4792"],["19/09/2021","-1.61","4715","635860","4760","4690","4722","4715"],["22/09/2021","-2.63","4591","496904","4715","4540","4715","4591"],["23/09/2021","3.72","4762","1908117","4900","4591","4591","4762"],["26/09/2021","-0.94","4717","755429","4823","4640","4823","4717"],["29/09/2021","1.46","4786","1296875","4920","4630","4675","4786"],["30/09/2021","-2.84","4650","1460396","4827","4602","4799","4650"],["03/10/2021","-1.08","4600","472247","4675","4560","4560","4600"],["04/10/2021","-1","4554","1221253","4600","4450","4600","4554"],["05/10/2021","-1.49","4486","1382783","4600","4452","4460","4486"],["06/10/2021","-2.88","4357","1182344","4493","4336","4486","4357"],["07/10/2021","0.07","4360","1786012","4443","4305","4341","4360"],["10/10/2021","0.5","4382","428319","4483","4350","4360","4382"],["11/10/2021","1.19","4434","857933","4513","4382","4382","4434"],["12/10/2021","9.49","4855","3044209","5099","4434","4434","4855"],["13/10/2021","5.95","5144","3861502","5350","4856","4856","5144"],["14/10/2021","0.08","5148","3629333","5433","5050","5050","5148"],["17/10/2021","-3.71","4957","1343226","5279","4907","5279","4957"],["18/10/2021","-3.17","4800","2023861","5099","4769","5099","4800"],["19/10/2021","2.27","4909","989538","4967","4822","4949","4909"],["20/10/2021","0.98","4957","1254988","5070","4895","4943","4957"],["21/10/2021","7.93","5350","3314472","5350","4803","4874","5350"],["24/10/2021","11.01","5939","3381441","6000","5350","5350","5939"],["25/10/2021","5.49","6265","5523975","6400","5655","6105","6265"],["26/10/2021","1.71","6372","3322126","6589","6265","6399","6372"],["27/10/2021","4.54","6661","5297310","6885","6051","6377","6661"],["28/10/2021","-5.27","6310","3237482","6783","6302","6686","6310"],["31/10/2021","-0.54","6276","1517397","6500","6201","6500","6276"],["01/11/2021","-1.35","6191","2783804","6382","6036","6276","6191"],["02/11/2021","-1.03","6127","3563408","6285","5927","6063","6127"],["03/11/2021","-1.91","6010","1263636","6182","5980","6127","6010"],["04/11/2021","4.51","6281","1798062","6450","5980","5980","6281"],["07/11/2021","1.07","6348","698632","6493","6200","6281","6348"],["08/11/2021","-2.32","6201","1325807","6374","6105","6348","6201"],["09/11/2021","-3.05","6012","810050","6207","5980","6201","6012"],["10/11/2021","-2.21","5879","907129","6012","5832","6012","5879"],["11/11/2021","-1.34","5800","800168","5879","5746","5879","5800"],["14/11/2021","1.88","5909","685427","5994","5800","5800","5909"],["15/11/2021","-0.68","5869","1347639","6106","5727","5909","5869"],["16/11/2021","-0.09","5864","416871","5950","5786","5869","5864"],["17/11/2021","-2.46","5720","839320","5840","5700","5864","5720"],["18/11/2021","-2.22","5593","747414","5700","5514","5700","5593"],["21/11/2021","1.98","5704","730024","5800","5593","5703","5704"],["22/11/2021","2.21","5830","1231747","5905","5609","5704","5830"],["23/11/2021","3.98","6062","1776238","6098","5713","5977","6062"],["24/11/2021","-2.06","5937","1465293","6178","5850","6010","5937"],["25/11/2021","-3.54","5727","3004237","6100","5700","6100","5727"],["28/11/2021","-2.22","5600","2225501","5728","5487","5505","5600"],["29/11/2021","4.59","5857","1874885","5985","5600","5600","5857"],["30/11/2021","1.79","5962","1055593","6100","5800","5857","5962"],["01/12/2021","7.35","6400","9099553","6515","5930","6000","6400"],["02/12/2021","0.81","6452","7487390","6806","6162","6450","6452"],["05/12/2021","-0.71","6406","2202471","6460","6320","6452","6406"],["06/12/2021","-4.71","6104","1782867","6344","6003","6300","6104"],["07/12/2021","1.57","6200","1922276","6260","6104","6104","6200"],["08/12/2021","-2.6","6039","1214381","6315","6013","6100","6039"],["09/12/2021","-2.05","5915","3776937","6160","5855","6039","5915"],["12/12/2021","-5.33","5600","2733494","5950","5600","5950","5600"],["13/12/2021","-0.43","5576","2853669","5737","5499","5737","5576"],["14/12/2021","-1.51","5492","2782656","5602","5378","5508","5492"],["15/12/2021","-0.76","5450","6360874","5723","5400","5590","5450"],["16/12/2021","2.57","5590","4639737","5856","5524","5555","5590"],["19/12/2021","-0.63","5555","1163175","5650","5495","5650","5555"],["20/12/2021","-4.55","5302","2097054","5470","5300","5470","5302"],["21/12/2021","0.15","5310","1260862","5426","5300","5303","5310"],["22/12/2021","-2.58","5173","2202192","5340","5173","5307","5173"],["23/12/2021","3.44","5351","8577441","5490","5172","5173","5351"],["26/12/2021","-2.99","5191","3393988","5525","5155","5431","5191"],["27/12/2021","-3.62","5003","2986693","5200","4950","5200","5003"],["28/12/2021","-2.02","4902","2374798","5098","4880","5098","4902"],["29/12/2021","-0.96","4855","3188722","4915","4770","4891","4855"],["30/12/2021","-0.12","4849","2806051","4951","4700","4855","4849"],["02/01/2022","2.89","4989","3614657","5100","4942","4945","4989"],["03/01/2022","-1.78","4900","3287986","5178","4850","5065","4900"],["04/01/2022","0","4900","1926898","5002","4805","4999","4900"],["05/01/2022","-1.29","4837","2864221","5190","4800","4900","4837"],["06/01/2022","-1.82","4749","1762413","4838","4725","4800","4749"],["09/01/2022","-2.06","4651","1079049","4819","4601","4750","4651"],["10/01/2022","-2.37","4541","1668740","4706","4524","4651","4541"],["11/01/2022","0.86","4580","2452178","4660","4541","4541","4580"],["12/01/2022","-1.11","4529","1367698","4638","4500","4580","4529"],["13/01/2022","-1.39","4466","2118327","4580","4455","4526","4466"],["16/01/2022","-4.48","4266","3204188","4460","4260","4460","4266"],["17/01/2022","-5.18","4045","3196888","4321","3985","4201","4045"],["18/01/2022","-4.15","3877","3067561","4045","3824","4045","3877"],["19/01/2022","1.88","3950","3609242","4100","3737","3800","3950"],["20/01/2022","0.25","3960","2107534","4005","3867","3980","3960"],["23/01/2022","-7.1","3679","1525193","3910","3665","3850","3679"],["24/01/2022","-9.4","3333","3803953","3712","3333","3615","3333"],["25/01/2022","-2.13","3262","2507683","3372","3188","3333","3262"],["26/01/2022","1.32","3305","2085373","3425","3200","3269","3305"],["27/01/2022","-2.27","3230","1375853","3280","3144","3222","3230"],["30/01/2022","-2.01","3165","1004862","3337","3144","3270","3165"],["31/01/2022","-1.45","3119","2234870","3215","3030","3165","3119"],["01/02/2022","-0.38","3107","2722811","3280","3099","3199","3107"],["02/02/2022","1.38","3150","3350615","3349","3104","3107","3150"],["03/02/2022","4","3276","32116651","3327","3105","3118","3276"],["06/02/2022","-7.05","3045","3300720","3395","2973","3395","3045"],["07/02/2022","-7.88","2805","6378397","3045","2805","3045","2805"],["08/02/2022","-4.46","2680","4175661","2848","2630","2812","2680"],["09/02/2022","0.86","2703","8024478","2777","2501","2699","2703"],["10/02/2022","-0.85","2680","3499920","2838","2642","2700","2680"],["13/02/2022","-7.61","2476","1042912","2604","2434","2585","2476"],["14/02/2022","0.57","2490","1618090","2542","2342","2446","2490"],["15/02/2022","-1.08","2463","1010518","2606","2432","2470","2463"],["16/02/2022","-8.93","2243","988339","2505","2233","2451","2243"],["17/02/2022","0.98","2265","1832445","2360","2150","2243","2265"],["20/02/2022","-1.41","2233","772300","2288","2169","2190","2233"],["21/02/2022","-4.3","2137","1014766","2260","2092","2233","2137"],["22/02/2022","11.37","2380","3783625","2390","2083","2137","2380"],["23/02/2022","-7.98","2190","1863817","2470","2165","2400","2190"],["24/02/2022","-7.76","2020","1169967","2083","1956","2060","2020"],["27/02/2022","-0.45","2011","731907","2148","2000","2020","2011"],["28/02/2022","0.8","2027","1014732","2080","1980","2000","2027"],["01/03/2022","4.83","2125","628255","2169","1991","2002","2125"],["02/03/2022","-4.14","2037","635505","2172","2013","2125","2037"],["03/03/2022","-2.8","1980","815755","2107","1980","2079","1980"],["06/03/2022","-2.53","1930","295805","2011","1905","1980","1930"],["07/03/2022","-4.3","1847","623702","1900","1808","1900","1847"],["08/03/2022","-6.33","1730","371370","1848","1710","1847","1730"],["09/03/2022","4.57","1809","619236","1844","1730","1730","1809"],["10/03/2022","1.33","1833","608082","1878","1811","1849","1833"],["13/03/2022","-3.98","1760","316801","1820","1750","1800","1760"],["14/03/2022","4.03","1831","1049575","1850","1682","1760","1831"],["15/03/2022","9.18","1999","626527","2020","1804","1831","1999"],["16/03/2022","8.65","2172","938664","2180","2020","2040","2172"],["20/03/2022","12.62","2446","1768995","2459","2229","2250","2446"],["21/03/2022","-12.1","2150","2282181","2486","2121","2485","2150"],["22/03/2022","3.02","2215","702082","2279","2145","2165","2215"],["23/03/2022","-2.8","2153","1493386","2254","2110","2206","2153"],["24/03/2022","1.95","2195","275349","2235","2148","2197","2195"],["27/03/2022","5.28","2311","1022601","2360","2207","2207","2311"],["28/03/2022","3.25","2386","2039704","2441","2320","2320","2386"],["29/03/2022","3.39","2467","1705730","2470","2322","2386","2467"],["30/03/2022","4.82","2586","2018375","2608","2426","2485","2586"],["31/03/2022","0.97","2611","6450323","2649","2568","2586","2611"],["03/04/2022","-3.64","2516","2385624","2659","2422","2620","2516"],["04/04/2022","-2.9","2443","1848920","2573","2437","2516","2443"],["05/04/2022","-3.23","2364","850929","2475","2282","2443","2364"],["06/04/2022","-0.55","2351","659200","2427","2300","2300","2351"],["07/04/2022","1.23","2380","908889","2501","2348","2449","2380"],["10/04/2022","-1.68","2340","86044","2360","2327","2329","2340"],["11/04/2022","-13.21","2031","2227738","2379","2000","2340","2031"],["12/04/2022","-5.66","1916","3320405","2051","1839","2051","1916"],["13/04/2022","-5.38","1813","1680987","1945","1790","1916","1813"],["14/04/2022","-2.32","1771","1449526","1870","1751","1813","1771"],["17/04/2022","2.99","1824","285865","1830","1771","1799","1824"],["18/04/2022","8.5","1979","1120223","2000","1824","1824","1979"],["19/04/2022","7.53","2128","2010190","2184","1990","1990","2128"],["20/04/2022","11.8","2379","2569189","2379","2140","2128","2379"],["24/04/2022","-3.66","2292","529536","2374","2275","2300","2292"],["25/04/2022","0.35","2300","1834545","2378","2245","2292","2300"],["26/04/2022","-2.48","2243","888962","2395","2217","2300","2243"],["27/04/2022","-9.14","2038","1027569","2244","2036","2243","2038"],["28/04/2022","-0.1","2036","706602","2101","2010","2038","2036"],["01/05/2022","-6.68","1900","966554","2019","1883","2036","1900"],["02/05/2022","-5","1805","997619","1895","1760","1895","1805"],["03/05/2022","-2.33","1763","655053","1862","1750","1859","1763"],["08/05/2022","-11.63","1558","923807","1745","1507","1745","1558"],["09/05/2022","-5.13","1478","1081026","1570","1478","1558","1478"],["10/05/2022","-13.4","1280","845937","1474","1222","1474","1280"],["11/05/2022","-1.41","1262","1215323","1362","1251","1280","1262"],["12/05/2022","-3.8","1214","1944724","1275","1123","1230","1214"],["15/05/2022","1.73","1235","1374571","1336","1225","1260","1235"],["16/05/2022","1.78","1257","1006581","1349","1180","1259","1257"],["17/05/2022","4.46","1313","1147832","1418","1277","1291","1313"],["18/05/2022","-4.34","1256","436717","1380","1251","1353","1256"],["19/05/2022","-6.13","1179","500959","1226","1168","1226","1179"],["22/05/2022","8.74","1282","351903","1300","1199","1199","1282"],["23/05/2022","-3.74","1234","450184","1333","1213","1299","1234"],["24/05/2022","-6.73","1151","354634","1237","1111","1200","1151"],["25/05/2022","-1.13","1138","623616","1182","1067","1151","1138"],["26/05/2022","4.75","1192","403979","1197","1118","1171","1192"],["29/05/2022","7.63","1283","362387","1295","1228","1261","1283"],["30/05/2022","5.53","1354","989924","1399","1282","1300","1354"],["31/05/2022","-1.48","1334","424233","1390","1302","1354","1334"],["01/06/2022","12.22","1497","465035","1520","1334","1334","1497"],["02/06/2022","-1","1482","505697","1562","1450","1512","1482"],["06/06/2022","5.74","1567","214080","1580","1494","1540","1567"],["07/06/2022","-2.62","1526","90890","1560","1505","1567","1526"],["08/06/2022","2.29","1561","191601","1588","1523","1526","1561"],["09/06/2022","-5.45","1476","174560","1559","1452","1561","1476"],["12/06/2022","-5.56","1394","181098","1433","1383","1427","1394"],["13/06/2022","0.79","1405","839529","1509","1375","1394","1405"],["14/06/2022","-0.07","1404","232141","1479","1389","1458","1404"],["15/06/2022","-2.14","1374","269506","1429","1340","1404","1374"],["16/06/2022","-8.81","1253","498872","1374","1253","1374","1253"],["19/06/2022","2.39","1283","222823","1313","1253","1253","1283"],["20/06/2022","0.86","1294","138135","1325","1278","1283","1294"],["21/06/2022","8.11","1399","219854","1441","1289","1294","1399"],["22/06/2022","-2.5","1364","79529","1417","1351","1399","1364"],["23/06/2022","-1.03","1350","147810","1404","1331","1364","1350"],["26/06/2022","3.11","1392","141361","1419","1370","1370","1392"],["27/06/2022","0","1392","85140","1407","1346","1392","1392"],["28/06/2022","3.23","1437","652571","1541","1389","1392","1437"],["29/06/2022","-0.49","1430","265388","1450","1400","1437","1430"],["30/06/2022","-0.07","1429","349265","1430","1391","1430","1429"],["03/07/2022","-1.82","1403","270344","1462","1400","1429","1403"],["04/07/2022","-2","1375","101795","1403","1350","1403","1375"],["05/07/2022","0.22","1378","89129","1394","1365","1375","1378"],["06/07/2022","-2.83","1339","300691","1435","1326","1397","1339"],["07/07/2022","2.99","1379","945830","1409","1313","1339","1379"],["10/07/2022","-0.36","1374","125247","1420","1350","1379","1374"],["11/07/2022","-3.28","1329","165355","1374","1316","1374","1329"],["12/07/2022","-2.71","1293","151515","1330","1265","1329","1293"],["13/07/2022","3.71","1341","321293","1360","1271","1293","1341"],["14/07/2022","-5.74","1264","487345","1380","1256","1341","1264"],["17/07/2022","-1.27","1248","318665","1286","1230","1264","1248"],["18/07/2022","7.85","1346","763209","1365","1208","1248","1346"],["19/07/2022","-4.83","1281","938541","1354","1260","1347","1281"],["20/07/2022","-5.54","1210","804428","1323","1200","1299","1210"],["21/07/2022","-5.29","1146","6637558","1218","1118","1210","1146"],["24/07/2022","1.57","1164","1553620","1197","1130","1148","1164"],["25/07/2022","-3.35","1125","1027832","1189","1120","1164","1125"],["26/07/2022","-3.2","1089","1407035","1125","1082","1125","1089"],["27/07/2022","-0.73","1081","304409","1129","1076","1089","1081"],["28/07/2022","-0.74","1073","669672","1090","1053","1081","1073"],["31/07/2022","4.47","1121","1338154","1166","1073","1073","1121"],["01/08/2022","-2.94","1088","599228","1163","1083","1121","1088"],["02/08/2022","-0.92","1078","240624","1088","1041","1088","1078"],["03/08/2022","-4.36","1031","431387","1105","1026","1078","1031"],["04/08/2022","-3.01","1000","3420730","1032","997.7","1031","1000"],["08/08/2022","7.8","1078","822431","1089","1000","1000","1078"],["09/08/2022","0.09","1079","566134","1149","1059","1078","1079"],["10/08/2022","-0.74","1071","305479","1109","1054","1079","1071"],["11/08/2022","-3.08","1038","498586","1114","1025","1071","1038"],["14/08/2022","3.18","1071","209483","1098","1038","1038","1071"],["15/08/2022","-2.61","1043","235558","1071","1036","1071","1043"],["16/08/2022","-0.58","1037","1502981","1090","1031","1043","1037"],["17/08/2022","-1.93","1017","398396","1066","1004","1037","1017"],["18/08/2022","4.42","1062","378213","1073","1005","1017","1062"],["21/08/2022","-1.32","1048","113968","1056","1030","1062","1048"],["22/08/2022","-0.48","1043","129317","1048","1035","1048","1043"],["23/08/2022","0","1043","40720","1057","1032","1043","1043"],["24/08/2022","-6.67","973.4","1005995","1043","965.5","1043","973.4"],["25/08/2022","5.81","1030","546799","1041","953.7","973.4","1030"],["28/08/2022","2.62","1057","125860","1080","1014","1030","1057"],["29/08/2022","-23.61","807.4","3091004","998","758.2","998","807.4"],["30/08/2022","-0.15","806.2","1380775","855","784.3","814","806.2"],["31/08/2022","-10.25","723.6","1489338","821.7","717","806.2","723.6"],["01/09/2022","2.11","738.9","186901","741.7","721.8","723.6","738.9"],["04/09/2022","2.03","753.9","213560","762.5","738","749","753.9"],["05/09/2022","1.21","763","140647","768.9","752","768.9","763"],["06/09/2022","0.42","766.2","154020","776","759","763","766.2"],["07/09/2022","0.26","768.2","125668","773.9","759.5","766.2","768.2"],["08/09/2022","2.28","785.7","125310","800.1","766.1","768.2","785.7"],["11/09/2022","4.51","821.1","149107","830","782","782","821.1"],["12/09/2022","-3.57","791.8","176216","829","790","825","791.8"],["13/09/2022","-2.85","769.2","156343","791.8","765.2","791.8","769.2"],["14/09/2022","-5.07","730.2","157550","766.9","726.1","769.2","730.2"],["15/09/2022","-0.1","729.5","91328","743.5","721.8","730.2","729.5"],["18/09/2022","-1.15","721.1","44124","733","720","720","721.1"],["19/09/2022","-2.93","700","198541","724.6","692.2","720","700"],["20/09/2022","-3.2","677.6","244291","693.8","662.9","700","677.6"],["21/09/2022","-0.62","673.4","328677","679.9","673","677.6","673.4"],["22/09/2022","-1.75","661.6","105460","672.9","654.3","673.4","661.6"],["28/09/2022","-5.43","625.7","67601","665.3","618.7","661.6","625.7"],["29/09/2022","-0.66","621.6","19238","625.7","616","625.7","621.6"],["02/10/2022","-6.18","583.2","290645","621.6","571.4","621.6","583.2"],["03/10/2022","-4.68","555.9","92806","570","539","570","555.9"],["06/10/2022","-5.13","527.4","187165","550.5","520","544","527.4"],["12/10/2022","-8.92","442.2","259964","491.1","430.1","475","442.2"],["13/10/2022","13.36","501.3","234113","515.1","424.2","436","501.3"],["18/10/2022","28.83","645.8","1038157","650","504.9","505","645.8"],["19/10/2022","4.29","673.5","1955176","702","648","648","673.5"],["20/10/2022","-9.32","610.7","593428","668","603.2","668","610.7"],["23/10/2022","1.67","620.9","122417","640","610","610.7","620.9"],["24/10/2022","-2.58","604.9","89934","618","601","605","604.9"],["25/10/2022","-12.33","530.3","431001","604.9","525","604.9","530.3"],["26/10/2022","-2.55","516.8","85434","538.5","508","530.3","516.8"],["27/10/2022","1.59","525","71169","565","499","516.8","525"],["30/10/2022","0.27","526.4","10086","530.3","516","525","526.4"],["31/10/2022","-2.7","512.2","10105","526.4","510","526.4","512.2"],["02/11/2022","-1.6","504","50055","545","501","545","504"],["03/11/2022","-1.25","497.7","58260","549","483.2","504","497.7"],["06/11/2022","4.64","520.8","172452","539","491","497.7","520.8"],["07/11/2022","-1.19","514.6","13657","522","506","520.8","514.6"],["08/11/2022","4.51","537.8","252561","550","491.1","514.6","537.8"],["09/11/2022","-1.92","527.5","256233","559.8","520","537.8","527.5"],["10/11/2022","2.24","539.3","304388","563.4","520","550","539.3"],["13/11/2022","3.26","556.9","60775","568.8","539.3","539.3","556.9"],["14/11/2022","-2.28","544.2","26848","565","510","531","544.2"],["15/11/2022","1.12","550.3","65504","573.9","544.2","544.2","550.3"],["16/11/2022","2.67","565","61352","565.6","550.3","550.3","565"],["17/11/2022","-3.22","546.8","60099","558.6","537","565","546.8"],["20/11/2022","-3.24","529.1","28170","535.4","500.3","546.8","529.1"],["21/11/2022","-5.75","498.7","71477","506.4","490.1","529.1","498.7"],["22/11/2022","-6.5","466.3","127225","499","452.7","498.7","466.3"],["23/11/2022","-4.07","447.3","98093","466.3","444.9","466.3","447.3"],["24/11/2022","-2.84","434.6","114403","449.4","415.1","447.3","434.6"],["27/11/2022","3.11","448.1","115147","484.6","430.9","434.6","448.1"],["28/11/2022","-2.48","437","90383","458.9","430.3","448.1","437"],["29/11/2022","-5.08","414.8","141166","440","410","440","414.8"],["30/11/2022","4.77","434.6","65497","440.1","412","412","434.6"],["01/12/2022","2","443.3","100776","452.3","419.4","434.6","443.3"],["04/12/2022","11.53","494.4","142918","500","442.2","443.3","494.4"],["05/12/2022","23.14","608.8","1682560","636.6","503","503","608.8"],["06/12/2022","-2.99","590.6","964319","623","558","623","590.6"],["07/12/2022","-11.26","524.1","558974","579.9","510","590.6","524.1"],["08/12/2022","-2.58","510.6","331274","554.8","500","508.6","510.6"],["11/12/2022","-2.7","496.8","84378","512","485","510.6","496.8"],["12/12/2022","-10.04","446.9","181910","491.5","440","496.8","446.9"],["13/12/2022","6.6","476.4","154716","495","437.9","446.9","476.4"],["14/12/2022","-3.46","459.9","107400","485","447","476.4","459.9"],["15/12/2022","-7.57","425.1","421939","459.9","420","459.9","425.1"],["18/12/2022","4.38","443.7","130925","449.9","412.4","425.1","443.7"],["19/12/2022","15.15","510.9","828388","524","461","461","510.9"],["20/12/2022","2","521.1","601289","560","506","506","521.1"],["21/12/2022","5.66","550.6","640645","593.8","530","530","550.6"],["22/12/2022","-6.01","517.5","281875","560","511.1","555","517.5"],["25/12/2022","-4.83","492.5","174326","540.9","482.5","525","492.5"],["26/12/2022","-2.74","479","81462","508","475","485","479"],["27/12/2022","3.63","496.4","192797","520","472.6","479","496.4"],["28/12/2022","-7.37","459.8","161999","472.5","452","496.4","459.8"],["29/12/2022","0.76","463.3","192406","472.2","451.6","452","463.3"],["01/01/2023","4.53","484.3","142880","520","463.3","463.3","484.3"],["02/01/2023","7.31","519.7","206241","530","480","484.3","519.7"],["03/01/2023","14.24","593.7","681932","598","523.2","519.7","593.7"],["04/01/2023","7.18","636.3","415491","640","568","591","636.3"],["05/01/2023","-11.22","564.9","1306402","693","560","636.3","564.9"],["08/01/2023","3.72","585.9","98250","593.9","569.9","569.9","585.9"],["09/01/2023","-5.27","555","306156","620","545","585.9","555"],["10/01/2023","-0.54","552","190047","569.5","523.1","560","552"],["11/01/2023","1.88","562.4","136534","577.9","544","577.9","562.4"],["12/01/2023","-3.41","543.2","164862","577.7","533","563","543.2"],["15/01/2023","1.22","549.8","72603","561.5","546.9","547","549.8"],["16/01/2023","1.46","557.8","74544","577","545.3","577","557.8"],["17/01/2023","0.13","558.5","112621","577.7","548","577.5","558.5"],["18/01/2023","0.48","561.2","48802","572.9","553.7","558.5","561.2"],["19/01/2023","-7.36","519.9","169868","551.1","515","551","519.9"],["22/01/2023","2.52","533","82851","541.4","519.9","519.9","533"],["23/01/2023","-1.43","525.4","19985","547","522","547","525.4"],["24/01/2023","-4.63","501.1","133660","533","486.1","533","501.1"],["25/01/2023","-4.59","478.1","54943","505","475","505","478.1"],["26/01/2023","-5.19","453.3","184337","477","450.1","474","453.3"],["29/01/2023","2.12","462.9","61101","465.3","448.5","460","462.9"],["30/01/2023","6.35","492.3","191018","507.3","466.9","470","492.3"],["31/01/2023","5.53","519.5","91849","524.6","509.1","511.8","519.5"],["01/02/2023","-4.39","496.7","15128","524","494.8","519.5","496.7"],["02/02/2023","3.6","514.6","62061","520","495.3","520","514.6"],["05/02/2023","-1.9","504.8","18486","520","496","520","504.8"],["06/02/2023","-9.57","456.5","198893","504.8","454.1","504.8","456.5"],["07/02/2023","0.88","460.5","110209","480","456.6","470","460.5"],["08/02/2023","1.45","467.2","42766","477.7","454.2","460.5","467.2"],["09/02/2023","-3.21","452.2","36808","467.2","449","467.2","452.2"],["12/02/2023","-3.8","435","41994","449","425.2","449","435"],["13/02/2023","1.22","440.3","29756","445","435","435","440.3"],["14/02/2023","-0.91","436.3","5402","440.3","434.3","440.3","436.3"],["15/02/2023","6.6","465.1","235323","470","433.7","437","465.1"],["16/02/2023","7.5","500","401676","500","435","465.5","500"],["19/02/2023","9.94","549.7","460965","556","480","500","549.7"],["20/02/2023","13.24","622.5","2526465","679","532","542","622.5"],["21/02/2023","-12.32","545.8","938225","632.9","526.3","622.5","545.8"],["22/02/2023","-4.95","518.8","630649","545.8","494","545.8","518.8"],["23/02/2023","-4.65","494.7","123935","539","480","539","494.7"],["26/02/2023","-7.32","458.5","177993","485.5","454","480","458.5"],["27/02/2023","-3.4","442.9","174917","463.1","436.7","458.5","442.9"],["28/02/2023","1.06","447.6","119806","455.2","430","442.9","447.6"],["01/03/2023","3.66","464","233517","500.1","447.8","447.8","464"],["02/03/2023","-0.17","463.2","79747","473.5","452.7","464","463.2"],["05/03/2023","0.19","464.1","39519","465.5","453.1","463.2","464.1"],["06/03/2023","-0.58","461.4","21397","466","455.5","464.1","461.4"],["08/03/2023","-4.05","442.7","122026","461.4","440","461.4","442.7"],["09/03/2023","0.34","444.2","3847","448.6","440.1","442.7","444.2"],["12/03/2023","-7.83","409.4","49340","432","401.1","444.2","409.4"],["13/03/2023","-2.15","400.6","105668","420","392.5","410","400.6"],["14/03/2023","-3.07","388.3","74572","400.6","380","400.6","388.3"],["15/03/2023","-2.32","379.3","40231","389.2","363","388.3","379.3"],["16/03/2023","-10.36","340","246062","379.3","335","379.3","340"],["19/03/2023","5.62","359.1","184442","365","340","340","359.1"],["20/03/2023","11.39","400","289206","408.3","350.7","359.1","400"],["21/03/2023","1.93","407.7","63893","414","391.1","400","407.7"],["22/03/2023","0.44","409.5","96075","427","400.9","407.7","409.5"],["23/03/2023","1.47","415.5","61388","426.8","400.1","409.5","415.5"],["26/03/2023","-6.57","388.2","213761","415.5","380","415.5","388.2"],["27/03/2023","-2.14","379.9","154873","392.7","369.3","388","379.9"],["28/03/2023","1.21","384.5","6809","390","383","379.9","384.5"],["29/03/2023","-3.3","371.8","677598","415.1","354.3","384.5","371.8"],["30/03/2023","-1.69","365.5","30495","371.8","354.2","371.8","365.5"],["02/04/2023","-2.24","357.3","37208","365","354","356","357.3"],["03/04/2023","-1.62","351.5","36574","356","340.1","357.3","351.5"],["04/04/2023","-2.08","344.2","44473","350.5","335","351.5","344.2"],["09/04/2023","0.23","345","43497","351.3","340","345","345"],["10/04/2023","0.61","347.1","25179","357.1","336.3","345","347.1"],["13/04/2023","-0.23","346.3","133636","359","330.1","347.1","346.3"],["16/04/2023","2.71","355.7","43751","362.1","340","340","355.7"],["17/04/2023","-2.95","345.2","22342","350","335","355.7","345.2"],["18/04/2023","-2.2","337.6","14987","348.6","330.1","345.2","337.6"],["19/04/2023","-2.13","330.4","26234","334.7","320","337.6","330.4"],["20/04/2023","1.33","334.8","37519","345","330","330.4","334.8"],["23/04/2023","-1.79","328.8","48372","334.8","326.4","334.8","328.8"],["24/04/2023","-0.12","328.4","991","328","328","328","328.4"],["27/04/2023","-4.87","312.4","46493","328.4","305","328.4","312.4"],["30/04/2023","-1.7","307.1","24992","313.4","303.5","312.4","307.1"],["01/05/2023","-1.24","303.3","16323","307.1","299","307.1","303.3"],["02/05/2023","-0.46","301.9","23474","305.5","299","303.3","301.9"],["03/05/2023","-1.66","296.9","54179","302.8","293.7","301.9","296.9"],["04/05/2023","-3.87","285.4","120707","293","279.5","290","285.4"],["07/05/2023","2.66","293","613199","307.6","275.3","285.4","293"],["08/05/2023","0.17","293.5","143655","306.9","290.1","306.9","293.5"],["09/05/2023","-5.04","278.7","109098","294","276","293.5","278.7"],["10/05/2023","-2.01","273.1","54508","285.4","268","278.7","273.1"],["11/05/2023","-16.11","229.1","1199702","274","210","274","229.1"],["14/05/2023","0.13","229.4","228455","236","227","235.8","229.4"],["15/05/2023","-0.78","227.6","73992","231.3","223.3","229.4","227.6"],["16/05/2023","-4","218.5","223047","227.9","212","227.9","218.5"],["17/05/2023","-0.69","217","5682","223.4","216","216","217"],["18/05/2023","0.37","217.8","126830","219.5","211.1","217","217.8"],["21/05/2023","-0.23","217.3","156378","227","216","219.5","217.3"],["22/05/2023","-1.43","214.2","112279","216.4","211.3","217.3","214.2"],["23/05/2023","0.37","215","70342","221.6","211.1","211.1","215"],["24/05/2023","-1.63","211.5","9802","222","210","222","211.5"],["28/05/2023","-3.31","204.5","64184","222","195","211.5","204.5"],["29/05/2023","-5.53","193.2","96854","198","190","195.3","193.2"],["30/05/2023","-5.95","181.7","115586","194","177","193.2","181.7"],["31/05/2023","-5.28","172.1","93677","176.9","170.1","175","172.1"],["01/06/2023","-1.28","169.9","39286","177.9","164","177.9","169.9"],["04/06/2023","2.77","174.6","202040","176.3","169.9","169.9","174.6"],["06/06/2023","8.67","211.9","731500","213.5","199","205","211.9"],["07/06/2023","4.67","221.8","1156401","244.5","211.7","211.9","221.8"],["08/06/2023","0.36","222.6","324685","234.9","218","221.8","222.6"],["11/06/2023","1.3","225.5","76740","230","218","218","225.5"],["12/06/2023","1.02","227.8","101266","232.8","220","220","227.8"],["13/06/2023","-5.58","215.1","196355","234.9","215","227.8","215.1"],["14/06/2023","-6.97","200.1","184657","223.6","198","215.1","200.1"],["15/06/2023","-4.45","191.2","98147","202","185","202","191.2"],["18/06/2023","3.29","197.5","55837","201.4","193.4","195","197.5"],["19/06/2023","7.59","212.5","256752","217","199.5","199.5","212.5"],["20/06/2023","13.69","241.6","672053","244","216.5","212.5","241.6"],["21/06/2023","-3.85","232.3","528366","255","230","241.8","232.3"],["22/06/2023","-4.48","221.9","207303","238","215","238","221.9"],["25/06/2023","-6.17","208.2","201829","217.5","205","221.9","208.2"],["26/06/2023","-2.88","202.2","183746","211","200.6","211","202.2"],["27/06/2023","-5.09","191.9","138359","210","190","210","191.9"],["28/06/2023","12.04","215","522657","222","194.9","198.8","215"],["02/07/2023","26.53","315.7","6460705","338.7","250.3","250.3","315.7"],["03/07/2023","18.34","373.6","4137634","373.6","283","315.7","373.6"],["04/07/2023","-3.77","359.5","3168100","394.9","346","380","359.5"],["05/07/2023","-12.88","313.2","1138823","368","307","368","313.2"],["06/07/2023","-3.86","301.1","1215005","332","299.9","310","301.1"],["09/07/2023","-1.36","297","272003","320.8","291.3","297","297"],["10/07/2023","-1.38","292.9","352845","310","279","297","292.9"],["11/07/2023","9.83","321.7","751223","325","292.9","292.9","321.7"],["12/07/2023","7.96","347.3","2091886","361","315","321.7","347.3"],["13/07/2023","1.53","352.6","595759","364","334","356","352.6"],["16/07/2023","5.87","373.3","792477","379","341","352.6","373.3"],["17/07/2023","7.96","403","2545785","424.8","375","375","403"],["18/07/2023","20.35","485","4078964","485","388","408","485"],["19/07/2023","-13.2","421","10252893","577","413.6","489.9","421"],["20/07/2023","5.82","445.5","2741720","459","411","411","445.5"],["23/07/2023","2.83","458.1","1809588","479","433.3","437","458.1"],["24/07/2023","-6.13","430","3924554","474.5","416.7","440","430"],["25/07/2023","-16.37","359.6","4399299","440","359.6","430","359.6"],["26/07/2023","5.39","379","3050642","384","342","375","379"],["30/07/2023","9.26","414.1","2788893","420.1","396.4","405","414.1"],["31/07/2023","8.67","450","3438021","472","411","414.1","450"],["01/08/2023","-2.22","440","1524677","474","435","466","440"],["02/08/2023","-8.09","404.4","1202206","435.2","401.3","435.2","404.4"],["03/08/2023","-0.1","404","949496","412","385","404.4","404"],["06/08/2023","4.03","420.3","912286","432","404","404","420.3"],["07/08/2023","-0.98","416.2","1176630","444","405","420.3","416.2"],["08/08/2023","-7.18","386.3","1194863","416.2","385.1","416.2","386.3"],["09/08/2023","-4.79","367.8","912906","396.8","362.3","386.3","367.8"],["10/08/2023","0.87","371","1052191","376","349.9","367.8","371"],["13/08/2023","2.72","381.1","482558","390","371","371","381.1"],["14/08/2023","-2.28","372.4","574169","394.9","372","382.7","372.4"],["15/08/2023","-2.52","363","176186","376.2","357.2","372.4","363"],["16/08/2023","-6.31","340.1","733168","370.8","330","358","340.1"],["17/08/2023","-5.56","321.2","347912","340.1","319.5","340.1","321.2"],["20/08/2023","-5.92","302.2","199455","325","300.1","321.2","302.2"],["21/08/2023","5.2","317.9","745998","326","300","302.2","317.9"],["22/08/2023","0.09","318.2","741426","344.4","316","317.9","318.2"],["23/08/2023","-6.41","297.8","618322","321","292","318.2","297.8"],["24/08/2023","-2.22","291.2","727943","313.5","289","298.1","291.2"],["27/08/2023","-0.89","288.6","78766","294.8","281","291.2","288.6"],["28/08/2023","-1.77","283.5","506142","311","280","288.6","283.5"],["29/08/2023","-8.08","260.6","407689","288.2","259","286","260.6"],["30/08/2023","5.14","274","712302","280","260.6","260.6","274"],["31/08/2023","4.38","286","309254","289","265.8","274","286"],["03/09/2023","0.73","288.1","328032","308.7","285.6","286","288.1"],["04/09/2023","-3.64","277.6","186773","293.1","268.5","293.1","277.6"],["05/09/2023","1.69","282.3","302771","296.9","277.6","277.6","282.3"],["06/09/2023","-1.91","276.9","64298","288","274.2","282.1","276.9"],["07/09/2023","-5.49","261.7","139298","275","260","274.2","261.7"],["10/09/2023","-2.14","256.1","55252","271.4","252.2","261.7","256.1"],["11/09/2023","4.8","268.4","216417","276.9","250.4","256.1","268.4"],["12/09/2023","-1.23","265.1","137727","279.9","262.1","268.4","265.1"],["13/09/2023","-4.34","253.6","79212","266","251","265.1","253.6"],["14/09/2023","-1.81","249","80112","260","247.1","253.6","249"],["18/09/2023","-2.09","243.8","113798","254.4","233.1","249","243.8"],["19/09/2023","-1.27","240.7","102176","248.3","234.7","235","240.7"],["20/09/2023","-2.16","235.5","327652","248.3","233.2","240.7","235.5"],["21/09/2023","-7.64","217.5","326827","235.5","215","235.5","217.5"],["26/09/2023","-6.25","203.9","132073","216","202.1","217.5","203.9"],["27/09/2023","6.08","216.3","584202","226.5","214","218","216.3"],["28/09/2023","-3.7","208.3","129715","216.3","205.9","216.3","208.3"],["01/10/2023","21.08","252.2","918099","258","206.2","206.2","252.2"],["02/10/2023","-2.46","246","345913","260","240.6","252.2","246"],["03/10/2023","-5.08","233.5","137304","247.6","232.2","246","233.5"],["04/10/2023","-4.67","222.6","232049","233.7","217.1","233.6","222.6"],["05/10/2023","1.35","225.6","152333","231","222","222.6","225.6"],["08/10/2023","-14.41","193.1","241328","200","190.1","199","193.1"],["09/10/2023","-4.51","184.4","164909","193.3","177","193.1","184.4"],["10/10/2023","2.6","189.2","43109","200.6","184.4","184.4","189.2"],["11/10/2023","0","189.2","45864","196.5","187.1","189.2","189.2"],["12/10/2023","0.37","189.9","14354","193.9","187.1","189.2","189.9"],["15/10/2023","-11.43","168.2","312637","187","167.4","189.9","168.2"],["16/10/2023","6.18","178.6","102094","179.6","173.5","176","178.6"],["17/10/2023","3.25","184.4","60382","189.5","177.6","178.6","184.4"],["18/10/2023","1.36","186.9","16266","189.4","183.2","184.4","186.9"],["19/10/2023","-7.81","172.3","82776","188.8","170.3","186.9","172.3"],["22/10/2023","-6.38","161.3","71201","169","156","168.2","161.3"],["23/10/2023","1.3","163.4","15912","165.3","161.3","161.3","163.4"],["24/10/2023","3.55","169.2","99977","172","162.8","163.4","169.2"],["25/10/2023","15.66","195.7","902587","217.9","176","176","195.7"],["26/10/2023","-18.14","160.2","294721","188","157.1","195.7","160.2"],["29/10/2023","6.49","170.6","96584","173.3","161","161","170.6"],["30/10/2023","2.87","175.5","42770","176.9","170.6","170.6","175.5"],["31/10/2023","2.11","179.2","19956","190","177","177","179.2"],["01/11/2023","3.01","184.6","16086","189.9","173.1","179.2","184.6"],["02/11/2023","-0.33","184","282404","184","175.2","184.6","184"],["05/11/2023","2.28","188.2","57890","196.1","184","184","188.2"],["06/11/2023","5.31","198.2","221092","200","183.1","188.2","198.2"],["07/11/2023","-1.77","194.7","33101","200.2","187.1","198.2","194.7"],["08/11/2023","0.05","194.8","15626","200","188.1","194.7","194.8"],["09/11/2023","-3.85","187.3","17290","194.8","185","194.8","187.3"],["12/11/2023","0","187.3","429","187.3","187.3","187.3","187.3"],["13/11/2023","-7.63","173","79797","187.3","171","187.3","173"],["14/11/2023","3.24","178.6","6589","181.2","173","173","178.6"],["15/11/2023","2.35","182.8","39446","185.3","178.6","178.6","182.8"],["16/11/2023","-0.16","182.5","29360","185.7","179.3","182.8","182.5"],["19/11/2023","-0.66","181.3","5695","189.5","175.3","182.5","181.3"],["20/11/2023","-1.6","178.4","59564","184","176.5","181.3","178.4"],["21/11/2023","4.26","186","35325","190","179","178.4","186"],["22/11/2023","0.32","186.6","130756","193","184.2","186","186.6"],["23/11/2023","-1.93","183","28843","186.6","179.3","183","183"],["26/11/2023","1.37","185.5","7772","186.7","183","183","185.5"],["27/11/2023","-0.32","184.9","22996","186.6","181.1","185.5","184.9"],["28/11/2023","14.17","211.1","1218361","220","184.1","184.9","211.1"],["29/11/2023","4.03","219.6","1577585","232.7","209.1","211.1","219.6"],["30/11/2023","-9.88","197.9","332515","217","195","215","197.9"],["03/12/2023","0.45","198.8","104187","203.1","195.5","197.9","198.8"],["04/12/2023","-3.57","191.7","255205","203","190","198.8","191.7"],["05/12/2023","1.46","194.5","284878","200","187.5","190","194.5"],["06/12/2023","4.42","203.1","887840","211","194.5","194.5","203.1"],["07/12/2023","-5.22","192.5","230191","205.5","190","199","192.5"],["10/12/2023","0.94","194.3","171427","198.9","190.2","190.2","194.3"],["11/12/2023","-2.26","189.9","90623","198.3","188","189","189.9"],["12/12/2023","-8.06","174.6","162161","194","171.5","188","174.6"],["13/12/2023","0.46","175.4","59738","180","174.4","174.6","175.4"],["14/12/2023","11.52","195.6","525479","197.8","185","185","195.6"],["17/12/2023","1.53","198.6","291460","206","190","190","198.6"],["18/12/2023","-3.68","191.3","185090","199.6","190","198.6","191.3"],["19/12/2023","6.27","203.3","468012","214","190","190","203.3"],["20/12/2023","-0.15","203","225185","211.9","199.9","200.2","203"],["21/12/2023","-0.79","201.4","260577","208.9","196.1","204","201.4"],["24/12/2023","3.72","208.9","378248","211.6","199.2","201.8","208.9"],["25/12/2023","14.03","238.2","2967828","244.7","208.9","208.9","238.2"],["26/12/2023","-4.95","226.4","1396921","243.7","222","240","226.4"],["27/12/2023","-0.88","224.4","407047","232","220","226.4","224.4"],["28/12/2023","-4.41","214.5","1324098","224.4","213.6","223","214.5"],["31/12/2023","10.35","236.7","1462033","240","212.5","214.5","236.7"],["01/01/2024","14.28","270.5","2782500","280","240","236.7","270.5"],["02/01/2024","-5.25","256.3","1088158","276","251","276","256.3"],["03/01/2024","3.78","266","1204602","270","252.1","256.3","266"],["04/01/2024","11.43","296.4","2547674","300","259","266","296.4"],["07/01/2024","22.6","363.4","2211348","363.4","290","302","363.4"],["08/01/2024","-3.05","352.3","1682423","377.5","334","367","352.3"],["09/01/2024","-7.41","326.2","813657","360","315.1","352.3","326.2"],["10/01/2024","1.38","330.7","669106","352.1","323.6","326.2","330.7"],["11/01/2024","-6.62","308.8","503326","333.6","305","328","308.8"],["14/01/2024","0.39","310","324328","316.9","299.9","304","310"],["15/01/2024","3.03","319.4","820914","326","293.8","310","319.4"],["16/01/2024","-1.69","314","291399","329","309","317.5","314"],["17/01/2024","-4.39","300.2","160184","321","298","314","300.2"],["18/01/2024","-1.7","295.1","189731","304","292","301","295.1"],["21/01/2024","0.78","297.4","381063","306.9","284","295.1","297.4"],["22/01/2024","-4.03","285.4","142614","300.7","280","297.4","285.4"],["23/01/2024","-6.66","266.4","231316","288.8","260.5","285.4","266.4"],["24/01/2024","-2.33","260.2","99806","270.3","258.2","266.4","260.2"],["25/01/2024","4.34","271.5","264910","277","252","260.2","271.5"],["28/01/2024","13.44","308","469464","309.4","271.4","271.5","308"],["29/01/2024","-4.29","294.8","196105","311.8","293","308","294.8"],["30/01/2024","-1.66","289.9","127166","297.1","288","294.8","289.9"],["31/01/2024","-2.9","281.5","145325","291.5","271","289.9","281.5"],["01/02/2024","-2.59","274.2","152358","289","270.2","276","274.2"],["04/02/2024","3.03","282.5","97749","285","272.5","274.2","282.5"],["05/02/2024","1.1","285.6","22313","289.9","282","282.5","285.6"],["06/02/2024","-0.63","283.8","98960","290","276.4","290","283.8"],["07/02/2024","-1.66","279.1","97202","285","276.3","285","279.1"],["08/02/2024","4.3","291.1","723825","306","276.1","279.1","291.1"],["11/02/2024","0.89","293.7","180834","300","277.1","286","293.7"],["12/02/2024","-0.37","292.6","129000","299","290.6","293.7","292.6"],["13/02/2024","5.23","307.9","977612","327","290","292.6","307.9"],["14/02/2024","3.99","320.2","669008","328","310.3","307.9","320.2"],["15/02/2024","-4.31","306.4","537123","331","300","320.2","306.4"],["18/02/2024","2.64","314.5","189744","322","306.4","306.4","314.5"],["19/02/2024","4.04","327.2","858499","331","306.5","312.9","327.2"],["20/02/2024","2.75","336.2","1071374","345.8","320.2","327.2","336.2"],["21/02/2024","-8.36","308.1","763527","336.2","306","336.2","308.1"],["22/02/2024","1.69","313.3","278731","323","309.1","308.1","313.3"],["25/02/2024","3.29","323.6","448813","327","312","313.3","323.6"],["26/02/2024","-2.75","314.7","289586","326.2","312","322.5","314.7"],["28/02/2024","-1.87","308.8","374706","321.5","306.8","319.5","308.8"],["29/02/2024","2.98","318","750052","323.6","308","308","318"],["03/03/2024","1.38","322.4","1310230","337.1","318","318","322.4"],["04/03/2024","-1.58","317.3","378366","328.5","315","322.4","317.3"],["05/03/2024","-8.54","290.2","616193","315.8","289","317.3","290.2"],["06/03/2024","-2.62","282.6","493278","294.6","275.5","290.2","282.6"],["07/03/2024","-6.65","263.8","626477","283.3","262.8","279","263.8"],["10/03/2024","8.15","285.3","631225","288","259.3","263.8","285.3"],["11/03/2024","-5.12","270.7","272726","288.2","269.1","285.3","270.7"],["12/03/2024","-6.06","254.3","393154","271.5","251.1","270.7","254.3"],["13/03/2024","0.67","256","307827","267.3","253.2","255.5","256"],["14/03/2024","-1.72","251.6","121849","260.7","249.6","256","251.6"],["17/03/2024","-1.63","247.5","158763","259.7","243","251.6","247.5"],["18/03/2024","-2.51","241.3","257009","247.5","237.9","247.5","241.3"],["19/03/2024","5.43","254.4","211370","259","243","243","254.4"],["20/03/2024","-0.04","254.3","141616","261.5","251","255","254.3"],["21/03/2024","-1.81","249.7","56011","256.9","245.6","254.3","249.7"],["25/03/2024","-3.6","240.7","169119","249.7","240","249.7","240.7"],["26/03/2024","3.66","249.5","349184","255.9","235","235","249.5"],["27/03/2024","-1.96","244.6","81122","250","239.1","249.5","244.6"],["28/03/2024","-3.52","236","194046","243.1","235","241","236"],["31/03/2024","5.64","249.3","240626","253.9","236","236","249.3"],["01/04/2024","1.81","253.8","128075","263.7","250","259.9","253.8"],["02/04/2024","-4.65","242","132852","253.8","239.2","253.8","242"],["03/04/2024","-3.06","234.6","72212","239","232.6","239","234.6"],["04/04/2024","-3.07","227.4","110088","234.6","222.7","234","227.4"],["07/04/2024","10.38","251","321391","253","225","227.4","251"],["08/04/2024","-4.1","240.7","310093","264.8","238","254","240.7"],["09/04/2024","-3.86","231.4","111553","240.7","228","240.7","231.4"],["10/04/2024","0.26","232","96661","242.2","228.1","231.4","232"],["11/04/2024","-2.5","226.2","45667","228.3","222.7","232","226.2"],["14/04/2024","-5.88","212.9","66420","223.1","211.4","223","212.9"],["15/04/2024","3.33","220","87014","224.5","214","214","220"],["16/04/2024","-4.68","209.7","35086","214.2","205","205.2","209.7"],["17/04/2024","-2.48","204.5","139562","224.2","201.7","209.7","204.5"],["18/04/2024","2.64","209.9","35848","212.2","204.5","204.5","209.9"],["21/04/2024","1.81","213.7","48179","217","212","209.9","213.7"],["24/04/2024","1.54","217","56209","219","208","208","217"],["25/04/2024","-0.41","216.1","9565","218.3","215.1","217","216.1"],["30/04/2024","-0.37","215.3","24007","216.8","214","216.1","215.3"],["01/05/2024","-1.16","212.8","11549","213.2","210.4","215.3","212.8"],["02/05/2024","-5.03","202.1","205986","210.5","199","212.8","202.1"],["05/05/2024","3.71","209.6","50523","214","205","210","209.6"],["06/05/2024","-1.72","206","25502","207.5","205.4","209.6","206"],["07/05/2024","0.49","207","43390","209","204.8","206","207"],["08/05/2024","16.33","240.8","970167","249","207","207","240.8"],["09/05/2024","-1.58","237","1100097","262","235","240.8","237"],["12/05/2024","-4.89","225.4","387450","247","221.4","237","225.4"],["15/05/2024","11.93","252.3","1300352","256.8","224.9","225.4","252.3"],["16/05/2024","-5.67","238","405216","256.9","235.7","256.9","238"],["19/05/2024","-4.24","227.9","157582","235.7","224.5","238","227.9"],["20/05/2024","-0.7","226.3","137176","240.2","222.1","227.9","226.3"],["21/05/2024","-1.94","221.9","127765","234.1","219","226.3","221.9"],["22/05/2024","-3.56","214","83550","227.9","210.2","221.9","214"],["23/05/2024","0.7","215.5","353936","230","213","214","215.5"],["26/05/2024","4.83","225.9","238227","233.1","212","215.5","225.9"],["27/05/2024","-4.74","215.2","160616","227","211.9","225.9","215.2"],["28/05/2024","-0.46","214.2","127867","216","208.2","214.1","214.2"],["29/05/2024","2.01","218.5","184518","224.3","210.5","210.5","218.5"],["30/05/2024","-3.07","211.8","134093","217.6","206.1","210","211.8"],["02/06/2024","0.99","213.9","47178","215.5","211","211.8","213.9"],["03/06/2024","-1.03","211.7","223647","216","208.9","213.9","211.7"],["04/06/2024","0.99","213.8","321675","220","204.5","211.7","213.8"],["05/06/2024","-2.1","209.3","58813","214.7","205.9","210","209.3"],["06/06/2024","-3.15","202.7","102837","208.4","201.1","206","202.7"],["09/06/2024","-1.09","200.5","56003","202.7","198.9","202.7","200.5"],["10/06/2024","1.6","203.7","13899","205","200.5","200.5","203.7"],["13/06/2024","0","203.7","90323","204.6","200","203.7","203.7"],["16/06/2024","-0.15","203.4","64875","214.2","202","212","203.4"],["17/06/2024","0.74","204.9","63548","207.5","199.2","203.4","204.9"],["18/06/2024","5.03","215.2","117910","218","204","204","215.2"],["19/06/2024","-1.16","212.7","74676","218.2","208","215.2","212.7"],["20/06/2024","0.89","214.6","217900","226.5","211","226.5","214.6"],["23/06/2024","-3.12","207.9","30491","214.4","205","214.6","207.9"],["24/06/2024","-0.19","207.5","119785","210.6","203.7","204.4","207.5"],["25/06/2024","-0.72","206","19770","206.5","205.8","207.5","206"],["26/06/2024","-0.39","205.2","81575","207","204","206","205.2"],["27/06/2024","-5.46","194","855273","217.6","190","205.2","194"],["01/07/2024","2.05","169.1","326540","177.5","167","177.5","169.1"],["02/07/2024","1.95","172.4","106794","173","169.1","169.1","172.4"],["03/07/2024","-1.97","169","46238","172.3","168.1","172.3","169"],["04/07/2024","-0.89","167.5","80842","169.9","166.7","169","167.5"],["07/07/2024","7.04","179.3","162925","180.9","167.5","167.5","179.3"],["08/07/2024","3.63","185.8","492458","192.7","179.2","179.3","185.8"],["09/07/2024","-0.54","184.8","31802","193.5","181","185.8","184.8"],["10/07/2024","-4.55","176.4","50642","184.8","175.1","184.8","176.4"],["11/07/2024","-1.08","174.5","42607","177.6","173.9","174.6","174.5"],["14/07/2024","0.63","175.6","35317","177.8","171.3","174.5","175.6"],["15/07/2024","-0.51","174.7","353954","177.5","170","175.6","174.7"],["16/07/2024","-0.8","173.3","28328","174.3","171.4","174.7","173.3"],["17/07/2024","1.96","176.7","54254","183","173","173.3","176.7"],["18/07/2024","12.28","198.4","229800","200","179","176.7","198.4"],["21/07/2024","2.57","203.5","125047","209","198.4","198.4","203.5"],["22/07/2024","-5.7","191.9","65954","203.5","190.3","203.5","191.9"],["23/07/2024","-3.07","186","127430","190.6","184.1","191.9","186"],["24/07/2024","1.45","188.7","82682","195.4","184","186","188.7"],["25/07/2024","-2.38","184.2","9744","185.2","182.6","182.6","184.2"],["28/07/2024","-3.69","177.4","82401","178.9","176","178.7","177.4"],["29/07/2024","-1.52","174.7","28594","177.5","174","177.4","174.7"],["30/07/2024","-0.23","174.3","7473","176.3","174","174.7","174.3"],["31/07/2024","-2.64","169.7","19551","173.6","167.9","174.3","169.7"],["01/08/2024","0.12","169.9","75891","172","168","169.7","169.9"],["04/08/2024","0.18","170.2","25299","174","168","169.9","170.2"],["05/08/2024","-5.35","161.1","120954","170.2","157","170.2","161.1"],["06/08/2024","2.36","164.9","28955","166","159.2","159.2","164.9"],["07/08/2024","0.42","165.6","7735","169.3","163.1","164.9","165.6"],["08/08/2024","0","165.6","437","165.7","165.7","165.6","165.6"],["11/08/2024","8.45","179.6","94862","187.4","169.9","165.6","179.6"],["12/08/2024","-2.12","175.8","128882","181.9","170","179.6","175.8"],["14/08/2024","1.48","178.4","57919","182.1","175.8","175.8","178.4"],["15/08/2024","-1.12","176.4","21308","180.9","175.3","178.4","176.4"],["18/08/2024","-0.85","174.9","17390","176.3","173","176.4","174.9"],["19/08/2024","-2.52","170.5","42464","174.9","170","174.9","170.5"],["20/08/2024","1.29","172.7","28115","176.2","170","170.5","172.7"],["21/08/2024","2.66","177.3","59217","178.1","172.7","172.7","177.3"],["22/08/2024","-0.68","176.1","575","173.1","173.1","177.3","176.1"],["25/08/2024","-1.08","174.2","22230","176","172","173.1","174.2"],["26/08/2024","15.15","200.6","388835","205","175.9","174.2","200.6"],["27/08/2024","-4.34","191.9","275900","209","188.9","200.6","191.9"],["28/08/2024","1.46","194.7","220287","195","188.2","191.9","194.7"],["29/08/2024","2.62","199.8","201500","200.1","194.4","194.7","199.8"],["01/09/2024","0.2","200.2","85173","206","188.1","188.1","200.2"],["02/09/2024","-2.65","194.9","65420","196.9","192.8","200.2","194.9"],["03/09/2024","-2.31","190.4","93099","194","185","194.9","190.4"],["04/09/2024","3.78","197.6","144248","199.9","193","190.4","197.6"],["05/09/2024","-2.13","193.4","190850","200","190.7","197.6","193.4"],["10/09/2024","-1","187.7","21219","189.5","186.3","189.6","187.7"],["11/09/2024","-2.4","183.2","41323","187.7","181","187.7","183.2"],["12/09/2024","-0.93","181.5","50203","183","178.6","183.2","181.5"],["15/09/2024","-0.11","181.3","24407","184.2","178.8","181.5","181.3"],["16/09/2024","-0.88","179.7","43931","184.2","178.5","182","179.7"],["17/09/2024","-3.51","173.4","76659","179","171.3","178","173.4"],["18/09/2024","6.57","184.8","74167","187.7","173.4","173.4","184.8"],["19/09/2024","-3.52","178.3","47181","184.1","177","184.8","178.3"],["22/09/2024","-1.63","175.4","22182","178.3","173.2","178.3","175.4"],["23/09/2024","-0.57","174.4","3348","175.4","174.1","175.4","174.4"],["24/09/2024","0.06","174.5","29266","176.6","174","174.4","174.5"],["25/09/2024","32.38","231","2678116","231","190","190","231"],["26/09/2024","5.89","244.6","1569873","250","216.1","235.2","244.6"],["29/09/2024","10.38","270","1782078","276.7","233","244.6","270"],["30/09/2024","6.96","288.8","1113346","292","260.1","274","288.8"],["01/10/2024","-1.66","284","767764","305.9","275","288.8","284"],["06/10/2024","-1.41","280","276403","292.3","268.1","284","280"],["07/10/2024","0.21","280.6","54171","295.9","275.6","280","280.6"],["08/10/2024","9.02","305.9","606078","317","278","280.6","305.9"],["09/10/2024","-1.96","299.9","477663","320","295","307.5","299.9"],["10/10/2024","10.7","332","1286570","335","299.9","299.9","332"],["13/10/2024","3.8","344.6","371997","348","332","332","344.6"],["14/10/2024","7.43","370.2","691634","373","341","341","370.2"],["15/10/2024","8.91","403.2","1808728","410","366.7","375","403.2"],["20/10/2024","8.11","435.9","666514","439","415.7","415.7","435.9"],["21/10/2024","-0.92","431.9","1275038","457.9","396","439","431.9"],["22/10/2024","-2.34","421.8","174747","425","400","431.9","421.8"],["27/10/2024","1.71","429","277995","444","420.7","423","429"],["28/10/2024","-2.87","416.7","465702","430","400.2","429","416.7"],["29/10/2024","6.74","444.8","916627","448","418.9","420.8","444.8"],["30/10/2024","2.23","454.7","277717","458","439.4","444.5","454.7"],["31/10/2024","7.76","490","862601","492","447.9","454.7","490"],["03/11/2024","6.59","522.3","1050727","527","476.5","500","522.3"],["04/11/2024","-4.27","500","904734","540","479","534","500"],["05/11/2024","3.28","516.4","496511","525","484","510.9","516.4"],["06/11/2024","6.8","551.5","811801","554.7","510","511","551.5"],["07/11/2024","-2.59","537.2","610091","559.7","522","551.5","537.2"],["10/11/2024","-3.78","516.9","308400","537.2","507","537.2","516.9"],["11/11/2024","-10.25","463.9","712645","516","458.2","516","463.9"],["12/11/2024","-0.28","462.6","2369604","469.7","416","460","462.6"],["13/11/2024","8.78","503.2","1381613","504.9","462.2","462.6","503.2"],["14/11/2024","8.29","544.9","1414413","555","483.7","503.2","544.9"],["17/11/2024","4.44","569.1","1795140","604.9","551","553","569.1"],["18/11/2024","-4.36","544.3","840848","566","524","566","544.3"],["19/11/2024","3.36","562.6","626899","569","525","525","562.6"],["20/11/2024","-3.34","543.8","644303","567.4","527.8","562.6","543.8"],["21/11/2024","-3.97","522.2","482673","543.8","505","543.8","522.2"],["24/11/2024","-3.41","504.4","967484","526","480.5","522.2","504.4"],["25/11/2024","-1.51","496.8","613688","524.3","477","504.4","496.8"],["26/11/2024","0.64","500","988680","500","463.7","496.8","500"],["27/11/2024","13","565","1481118","565","477.1","477.1","565"],["28/11/2024","12.58","636.1","2100692","638","540","572.2","636.1"],["01/12/2024","-2.72","618.8","1092330","670","600","634","618.8"],["02/12/2024","8.32","670.3","1001823","677","602","620","670.3"],["03/12/2024","-5.39","634.2","669633","689.9","629.9","671.1","634.2"],["04/12/2024","2.95","652.9","378833","664","620.6","634.2","652.9"],["05/12/2024","-2.5","636.6","236466","653.1","628.3","652.9","636.6"],["08/12/2024","4.71","666.6","835036","668.9","601.3","636.6","666.6"],["09/12/2024","-5.79","628","420146","659.8","622.2","666.6","628"],["10/12/2024","-3.98","603","122978","641.6","594.8","628","603"],["11/12/2024","-1.43","594.4","464794","625","571.8","603","594.4"],["12/12/2024","-1.35","586.4","512225","594.4","572","594.4","586.4"],["15/12/2024","-3.55","565.6","299584","586.4","543","586.4","565.6"],["16/12/2024","4.69","592.1","802230","594.4","551.4","551.4","592.1"],["17/12/2024","1.98","603.8","276165","608","581.1","592.1","603.8"],["18/12/2024","-5.25","572.1","178600","603.8","565.9","603.8","572.1"],["19/12/2024","-3.15","554.1","444512","565","523","561","554.1"],["22/12/2024","-1.73","544.5","308218","570.5","535","554.1","544.5"],["23/12/2024","0.53","547.4","965816","567.9","524","544.5","547.4"],["24/12/2024","2.5","561.1","544173","571.3","542","547.4","561.1"],["25/12/2024","-2.71","545.9","448061","572.1","535.1","572.1","545.9"],["26/12/2024","0.75","550","738049","552.8","534.7","545.9","550"],["29/12/2024","2.78","565.3","503171","572.1","533.3","550","565.3"],["30/12/2024","-4.48","540","418403","572.1","534.2","572.1","540"],["31/12/2024","3.87","560.9","1257343","568.6","522.5","542","560.9"],["01/01/2025","-6.19","526.2","509116","568.9","524","560.9","526.2"],["02/01/2025","-5.34","498.1","706352","532.4","493","532.4","498.1"],["05/01/2025","0.22","499.2","410142","518","491","495","499.2"],["06/01/2025","-1.76","490.4","720524","515.6","481.5","499.2","490.4"],["07/01/2025","-1.24","484.3","674656","489","470","490.4","484.3"],["08/01/2025","6.38","515.2","1100767","525","470.2","484.3","515.2"],["09/01/2025","-0.45","512.9","342268","517.7","498","515.2","512.9"],["12/01/2025","-4.93","487.6","410851","512.9","482","512.9","487.6"],["13/01/2025","-2.58","475","1026587","488.7","468","487.6","475"],["14/01/2025","-4.06","455.7","477778","498.7","447.5","495","455.7"],["15/01/2025","5.55","481","1096878","490","428","455.7","481"],["16/01/2025","-2.22","470.3","232609","493.9","465","481","470.3"],["19/01/2025","-0.51","467.9","77161","473","463.8","470.3","467.9"],["20/01/2025","-0.81","464.1","91223","467.9","456","467.9","464.1"],["21/01/2025","2.54","475.9","196588","479.4","464.1","464.1","475.9"],["22/01/2025","-0.99","471.2","179183","490","464.4","490","471.2"],["23/01/2025","-3.5","454.7","203975","486.3","452","471.2","454.7"],["26/01/2025","0.11","455.2","69921","466.5","454.7","454.7","455.2"],["27/01/2025","1.27","461","427099","485.5","426","455.2","461"],["28/01/2025","0.46","463.1","240756","474","440","461","463.1"],["29/01/2025","-0.45","461","201732","478.7","445.2","463.1","461"],["30/01/2025","1.43","467.6","76059","474.9","455.2","461","467.6"],["02/02/2025","0.81","471.4","41748","475","469.5","467.6","471.4"],["03/02/2025","-0.85","467.4","52140","475","460.6","471.4","467.4"],["04/02/2025","2.76","480.3","99885","485","471.4","467.4","480.3"],["05/02/2025","1.23","486.2","75432","492","480","480.3","486.2"],["06/02/2025","4.48","508","405505","508","466.6","486.2","508"],["09/02/2025","0.1","508.5","49261","511.9","500","508","508.5"],["10/02/2025","-3.34","491.5","149324","517.9","485","508.5","491.5"],["11/02/2025","-5.15","466.2","112762","491","460","491","466.2"],["12/02/2025","-3.2","451.3","122437","466.2","448.5","466.2","451.3"],["13/02/2025","1.31","457.2","57807","478.7","444","444","457.2"],["16/02/2025","-1.62","449.8","30174","473.4","445.1","457.2","449.8"],["17/02/2025","-4.09","431.4","165741","479","430","479","431.4"],["18/02/2025","-2.46","420.8","132163","432","413.1","431.4","420.8"],["19/02/2025","-1.57","414.2","125562","440","403.2","440","414.2"],["20/02/2025","-1.79","406.8","244855","414.2","400","414.2","406.8"],["23/02/2025","5.46","429","34237","439.4","406.8","406.8","429"],["24/02/2025","-1.66","421.9","57369","436","410","429","421.9"],["25/02/2025","-2.8","410.1","30782","430","403.1","421.9","410.1"],["26/02/2025","2.85","421.8","102130","434.9","401","410.1","421.8"],["27/02/2025","2.73","433.3","93779","440","400","421.8","433.3"],["02/03/2025","4.36","452.2","488825","458.5","433.3","433.3","452.2"],["03/03/2025","1.28","458","461908","468.4","453.1","452.2","458"],["04/03/2025","-5.9","431","272328","458","428","458","431"],["05/03/2025","2.58","442.1","168299","456","438","449.5","442.1"],["06/03/2025","-1.45","435.7","45807","448.9","425","442.1","435.7"],["09/03/2025","-1.01","431.3","33517","438.5","421.6","435.7","431.3"],["10/03/2025","-2.5","420.5","62380","439.6","418","431.3","420.5"],["11/03/2025","0.55","422.8","408403","457","415.1","420.5","422.8"],["12/03/2025","0.21","423.7","249249","439.1","413.1","422.8","423.7"],["13/03/2025","-4.86","403.1","67392","428.2","402","423.7","403.1"],["17/03/2025","1.34","399.6","165648","408.7","380","394.3","399.6"],["18/03/2025","-4.53","381.5","85490","399.6","379.6","399.6","381.5"],["19/03/2025","-3.17","369.4","95945","386.5","362.5","381.5","369.4"],["20/03/2025","-1.46","364","66708","369.8","361.4","369.4","364"],["23/03/2025","-1.51","358.5","47154","379.3","350","364","358.5"],["24/03/2025","5.36","377.7","68904","390","358.5","358.5","377.7"],["25/03/2025","6.35","401.7","59214","409.7","355","355","401.7"],["26/03/2025","1.62","408.2","112107","418","381","409","408.2"],["30/03/2025","-1.97","383.4","22502","391.1","380","391.1","383.4"],["31/03/2025","-6.73","357.6","194202","375.1","336.6","383.4","357.6"],["01/04/2025","-0.14","357.1","88106","391.2","341","357.6","357.1"],["02/04/2025","-5.49","337.5","66868","373.8","332","357.1","337.5"],["03/04/2025","1.93","344","68724","345","332.7","337.5","344"],["06/04/2025","4.85","360.7","54592","400","344","344","360.7"],["07/04/2025","5.32","379.9","13536","394.9","353.5","360.7","379.9"],["08/04/2025","4.87","398.4","155289","399.8","381.4","379.9","398.4"],["09/04/2025","-0.6","396","3691","396","396","398.4","396"],["10/04/2025","2.35","405.3","87275","410","396","396","405.3"],["14/04/2025","0.54","407.5","34704","410.9","389","389","407.5"],["15/04/2025","0.79","410.7","22680","426.9","407.4","407.5","410.7"],["16/04/2025","0.95","414.6","51382","426.9","410","410.7","414.6"],["17/04/2025","1.52","420.9","44719","432","409.5","414.6","420.9"],["20/04/2025","0.12","421.4","18754","429","415","420.9","421.4"],["21/04/2025","-2.23","412","43401","431","405.4","431","412"],["22/04/2025","1.77","419.3","122982","428.9","415","412","419.3"],["23/04/2025","3.05","432.1","59475","449.9","421.4","419.3","432.1"],["24/04/2025","-0.72","429","17500","432.3","427.9","428","429"],["27/04/2025","18.62","508.9","1015670","518","415","429","508.9"],["28/04/2025","-2.52","496.1","288113","508.9","479","508.9","496.1"],["29/04/2025","11.03","550.8","792689","557","496.1","496.1","550.8"],["04/05/2025","-1.09","544.8","191001","565","534.3","565","544.8"],["05/05/2025","-5.03","517.4","1966674","546.9","508","544.8","517.4"],["06/05/2025","-7.54","478.4","521497","517.4","468","517.4","478.4"],["07/05/2025","0.79","482.2","291897","490","450.5","478.4","482.2"],["08/05/2025","-0.91","477.8","68785","485","470","482.2","477.8"],["11/05/2025","0.02","477.9","95232","480.9","470","477.8","477.9"],["12/05/2025","0.98","482.6","71725","495","471","477.9","482.6"],["13/05/2025","-0.27","481.3","35767","493.9","472","482.6","481.3"],["14/05/2025","0.71","484.7","121532","499.8","470","481.3","484.7"],["15/05/2025","0.91","489.1","20476","499.8","471","499.8","489.1"],["18/05/2025","-8.44","447.8","150787","498.6","430.1","489.1","447.8"],["19/05/2025","-2.55","436.4","81360","481.9","433","447.8","436.4"],["20/05/2025","3.09","449.9","50375","469.7","435","436.4","449.9"],["21/05/2025","-5.67","424.4","38840","449.9","415.5","449.9","424.4"],["22/05/2025","-1.89","416.4","123765","424.4","410","424.4","416.4"],["25/05/2025","-0.6","413.9","74678","416.4","410.2","416.4","413.9"],["26/05/2025","-1.84","406.3","806668","429.9","400.1","413.9","406.3"],["27/05/2025","-1.35","400.8","106457","406.3","395.6","406.3","400.8"],["28/05/2025","-0.45","399","208307","400.8","380","400.8","399"],["29/05/2025","2.56","409.2","199084","416.9","389.9","399","409.2"],["03/06/2025","-2.54","398.8","12226","409.2","392.7","409.2","398.8"],["04/06/2025","-2.48","388.9","51353","398.8","383.6","398.8","388.9"],["05/06/2025","-3.06","377","69493","388.9","372.3","388.9","377"],["08/06/2025","-3.98","362","51322","372.6","360","370.1","362"],["09/06/2025","-2.93","351.4","115712","358.5","341.1","358.5","351.4"],["10/06/2025","-0.11","351","34030","351.4","347.5","351.4","351"],["11/06/2025","-2.88","340.9","45283","370","339.4","351","340.9"],["12/06/2025","-3.34","329.5","56514","340","322.2","340","329.5"],["15/06/2025","-2.97","319.7","34414","320","311.4","329.5","319.7"],["16/06/2025","15.7","369.9","264507","378","308","319.7","369.9"],["17/06/2025","-2.19","361.8","117914","398.8","351.1","369.9","361.8"],["18/06/2025","-2.71","352","51375","361.8","330","361.8","352"],["19/06/2025","0","352","371011","360","345","352","352"],["22/06/2025","-1.7","346","15055","352","339","352","346"],["23/06/2025","-1.01","342.5","5282","346","332","346","342.5"],["24/06/2025","7.21","367.2","1187826","381.9","331.3","342.5","367.2"],["25/06/2025","1.17","371.5","259082","380","356.1","367.2","371.5"],["26/06/2025","8.32","402.4","797075","406","376.1","379.9","402.4"],["29/06/2025","3.78","417.6","200840","421","400","402.4","417.6"],["30/06/2025","0.79","420.9","294565","436","410","421","420.9"],["01/07/2025","-5.65","397.1","235977","420.9","390","410","397.1"],["02/07/2025","-2.27","388.1","157450","397.1","371","397.1","388.1"],["03/07/2025","5.98","411.3","241682","417","371","388.1","411.3"],["06/07/2025","-1.95","403.3","138591","420","395","411.3","403.3"],["07/07/2025","-1.96","395.4","48119","418.6","390","396","395.4"],["08/07/2025","-0.86","392","35221","398.9","386","391","392"],["09/07/2025","-0.13","391.5","20508","398.6","373","392","391.5"],["10/07/2025","-1.89","384.1","35091","397","380","391.5","384.1"],["13/07/2025","-3.1","372.2","77337","384.1","362","384.1","372.2"],["14/07/2025","1.59","378.1","70805","397.7","365","372.2","378.1"],["15/07/2025","-0.21","377.3","158647","396.8","362","362","377.3"],["16/07/2025","-0.85","374.1","22545","385.9","362.3","377.3","374.1"],["17/07/2025","-0.11","373.7","100711","390.9","368","374.1","373.7"],["20/07/2025","-0.35","372.4","92380","383","362.2","368.6","372.4"],["21/07/2025","0.56","374.5","61929","383","372","372.4","374.5"],["22/07/2025","-2.62","364.7","41023","376","360.7","374.5","364.7"],["23/07/2025","2.06","372.2","46890","381","362","364.7","372.2"],["24/07/2025","1.42","377.5","77593","385","370.4","372.2","377.5"],["27/07/2025","0.74","380.3","47196","388.9","377.5","377.5","380.3"],["28/07/2025","2.1","388.3","18646","394.9","385","380.3","388.3"],["29/07/2025","-0.36","386.9","156741","399","368","388.3","386.9"],["30/07/2025","-0.49","385","83780","386.9","360.4","386.9","385"],["31/07/2025","-1.64","378.7","27424","385","366","385","378.7"],["04/08/2025","-5.52","357.8","59547","404","357.3","404","357.8"],["05/08/2025","-1.23","353.4","48921","369.9","345","357.8","353.4"],["06/08/2025","0.79","356.2","54431","364","346","353.4","356.2"],["07/08/2025","-5.95","335","369675","359.9","335","345","335"],["10/08/2025","-0.12","334.6","84306","350","325.5","350","334.6"],["11/08/2025","-3.17","324","53483","330","316.2","334.6","324"],["12/08/2025","-6.33","303.5","251395","325","293.4","324","303.5"],["13/08/2025","0.56","305.2","85525","316.4","293","303.5","305.2"],["14/08/2025","1.18","308.8","29457","318.7","300","300","308.8"],["17/08/2025","5.51","325.8","111960","336.6","314","308.8","325.8"],["18/08/2025","1.96","332.2","32192","351.4","311.1","325.8","332.2"],["19/08/2025","1.66","337.7","21120","342","330","332.2","337.7"],["20/08/2025","1.69","343.4","4313","350","334.6","350","343.4"],["21/08/2025","-0.09","343.1","26783","343.4","342.9","343.4","343.1"],["24/08/2025","0.03","343.2","52871","356.5","323.3","343.1","343.2"],["25/08/2025","0.35","344.4","7333","358.8","331.4","343.2","344.4"],["26/08/2025","1.31","348.9","37552","357.4","343","344.4","348.9"],["27/08/2025","4.3","363.9","49532","390","348.9","348.9","363.9"],["28/08/2025","-1.48","358.5","27277","363.8","333","333","358.5"],["31/08/2025","1.9","365.3","6123","368","358.5","358.5","365.3"],["01/09/2025","3.75","379","12959","380","376.7","380","379"],["02/09/2025","0","379","1618","379","379","379","379"],["03/09/2025","-5.67","357.5","117246","369","342","379","357.5"],["04/09/2025","1.09","361.4","27967","380","350","357.5","361.4"],["07/09/2025","4.93","379.2","138816","385","361.4","361.4","379.2"],["08/09/2025","1.93","386.5","179648","394","372.6","379.2","386.5"],["09/09/2025","-0.36","385.1","141116","386.5","380","386.5","385.1"],["10/09/2025","-2.93","373.8","9824","385.1","369.1","385.1","373.8"],["11/09/2025","0","373.8","8074","373.8","373.8","373.8","373.8"],["14/09/2025","-1.26","369.1","7545","370","369","369","369.1"],["15/09/2025","1.6","375","2760","375","375","375","375"],["16/09/2025","-0.21","374.2","5841","389.8","350","389.8","374.2"],["17/09/2025","-2.43","365.1","1159","373","347.8","374.2","365.1"],["18/09/2025","0","365.1","3841","365.1","365.1","365.1","365.1"],["21/09/2025","4.68","382.2","6650","388","364","388","382.2"],["25/09/2025","-2.41","373","28696","382.2","351.2","382.2","373"],["28/09/2025","-5.98","350.7","203406","369","345","373","350.7"],["29/09/2025","-1.6","345.1","82562","358.6","339","350","345.1"],["30/09/2025","4.58","360.9","785079","402","358.2","385","360.9"],["05/10/2025","1.08","364.8","126345","375.1","357.1","360.9","364.8"],["08/10/2025","-0.36","363.5","2952","364.8","360","364.8","363.5"],["09/10/2025","-1.05","359.7","52906","364.7","350","350","359.7"],["12/10/2025","-3.95","345.5","121630","358.9","343.8","350","345.5"],["15/10/2025","-0.75","342.9","190361","356.9","332","346","342.9"],["16/10/2025","-0.82","340.1","200309","342.9","323.4","342.9","340.1"],["19/10/2025","-9.53","307.7","202370","340.1","305","340.1","307.7"],["20/10/2025","6.04","326.3","248027","330","290","330","326.3"],["21/10/2025","7.08","349.4","215512","357","326","326.3","349.4"],["22/10/2025","-1.09","345.6","81646","349.6","320","349.4","345.6"],["23/10/2025","0","345.6","18540","350.2","340","350.2","345.6"],["26/10/2025","1.62","351.2","716331","355","345.6","345.6","351.2"],["27/10/2025","-3.1","340.3","143215","355","340","355","340.3"],["28/10/2025","0.47","341.9","22895","348","340","340.3","341.9"],["29/10/2025","-0.56","340","1904","341.9","338.4","341.9","340"],["30/10/2025","-4.74","323.9","47031","340","310.2","340","323.9"],["02/11/2025","8.98","353","641874","360","340","349.9","353"],["03/11/2025","11.78","394.6","1470761","398","350","353","394.6"],["04/11/2025","-1.9","387.1","855270","407.9","382.1","394.6","387.1"],["05/11/2025","8.58","420.3","1099179","428.7","387.1","387.1","420.3"],["06/11/2025","15.37","484.9","2406576","497","430","434.8","484.9"],["09/11/2025","2.25","495.8","1653892","509.9","480","484.9","495.8"],["10/11/2025","0.4","497.8","1202740","549","465.1","510","497.8"],["11/11/2025","-0.24","496.6","495264","516.2","468.3","500","496.6"],["12/11/2025","2.07","506.9","563571","507","482.4","496.6","506.9"],["13/11/2025","-1.07","501.5","301176","506.9","477","506.9","501.5"],["16/11/2025","-3.55","483.7","186947","507","479.7","501.5","483.7"],["17/11/2025","-4.8","460.5","361215","506","455.1","506","460.5"],["18/11/2025","-10.92","410.2","403241","460.5","410","460.5","410.2"],["19/11/2025","-0.2","409.4","111856","423.8","399.1","410.2","409.4"],["20/11/2025","-3.57","394.8","403679","424","392","424","394.8"],["23/11/2025","-3.62","380.5","86599","394.8","365","394.8","380.5"],["24/11/2025","-3.97","365.4","103232","394.4","360","380.5","365.4"],["25/11/2025","-1.26","360.8","87204","385","354","365.4","360.8"],["26/11/2025","0.94","364.2","39755","379","358.4","360.8","364.2"],["27/11/2025","-0.3","363.1","116563","384.9","359.3","364.2","363.1"],["30/11/2025","2.29","371.4","59501","380","361","363.1","371.4"],["01/12/2025","2.77","381.7","142578","394","370","371.4","381.7"],["02/12/2025","3.35","394.5","458762","419.5","390.9","410","394.5"],["03/12/2025","0.56","396.7","132255","420","390.2","394.5","396.7"],["04/12/2025","1.01","400.7","139970","404","391","404","400.7"],["07/12/2025","-0.92","397","115346","412.9","386","400.7","397"],["08/12/2025","0.78","400.1","57783","403.9","391.1","397","400.1"],["09/12/2025","-1.4","394.5","179321","404","386","400.1","394.5"],["10/12/2025","3.04","406.5","384084","420","394.5","394.5","406.5"],["11/12/2025","-1.57","400.1","60436","406.5","397","406.5","400.1"],["14/12/2025","-3.87","384.6","135740","400.1","380","400.1","384.6"],["15/12/2025","-1.59","378.5","73195","388.4","372.4","384.6","378.5"],["16/12/2025","2.14","386.6","285888","400","367.9","378.5","386.6"],["17/12/2025","4.19","402.8","249773","412.9","384","386.6","402.8"],["18/12/2025","0.05","403","468967","427.9","397","402.8","403"],["21/12/2025","-2.31","393.7","152466","407.9","390.2","399","393.7"],["22/12/2025","-0.76","390.7","17536","393.2","389.9","393.7","390.7"],["23/12/2025","-3.2","378.2","521870","390.7","370","390.7","378.2"],["24/12/2025","-1.72","371.7","100043","381.5","369.1","378.2","371.7"],["25/12/2025","-1.29","366.9","136989","375","357.6","371.7","366.9"],["28/12/2025","8.04","396.4","801268","407.8","363.1","366.9","396.4"],["29/12/2025","-1.61","390","189830","408","385.4","408","390"],["30/12/2025","6.72","416.2","954578","423.9","378.1","390","416.2"],["31/12/2025","-2.26","406.8","813956","415","401","416.2","406.8"],["01/01/2026","4.23","424","873740","431","386.5","406.8","424"],["05/01/2026","4.34","442.4","1378202","453","425","424","442.4"],["06/01/2026","1.51","449.1","814307","454.8","431.1","432.1","449.1"],["07/01/2026","-0.91","445","802570","463.9","441.5","449.1","445"],["08/01/2026","-3.69","428.6","672539","457.7","422.3","457.7","428.6"],["12/01/2026","-1.33","414.6","377067","420.2","400.1","420.2","414.6"],["13/01/2026","4.82","434.6","823908","441.3","410","414.6","434.6"],["14/01/2026","-3.7","418.5","244906","444.8","415.5","434.6","418.5"],["15/01/2026","-2.77","406.9","160606","418.5","403","418.5","406.9"],["19/01/2026","-4.56","383.4","411759","404","376.6","401.7","383.4"],["20/01/2026","0.1","383.8","192628","390","362","383.4","383.8"],["21/01/2026","0.44","385.5","233510","387","360.2","383.8","385.5"],["22/01/2026","9.29","421.3","977909","425","372.1","385.5","421.3"],["26/01/2026","13.4","499.3","2402985","505","443.3","458.9","499.3"],["27/01/2026","19.07","594.5","5375921","656","499","499","594.5"],["28/01/2026","22.62","729","8713649","731.9","560","610","729"],["29/01/2026","2.19","745","12004926","878","690","768","745"],["02/02/2026","12.9","706.2","3476866","718","580.4","615","706.2"],["03/02/2026","7.43","758.7","5411123","780","695","730","758.7"],["04/02/2026","5.76","802.4","4870697","820.6","740","758.7","802.4"],["05/02/2026","-17.75","660","2962130","802.4","660","802.4","660"],["09/02/2026","8.08","799.8","4198930","827.5","744","744","799.8"],["10/02/2026","5.88","846.8","5159231","868.3","802","825","846.8"],["11/02/2026","0.92","854.6","1959088","859","786","846.8","854.6"],["12/02/2026","4.96","897","5658719","922","814.5","850","897"],["16/02/2026","8.05","1041","4901913","1050","952.7","963.4","1041"],["17/02/2026","1.44","1056","6137244","1147","980.2","1073","1056"],["18/02/2026","-11.46","935","10821579","1083","913.3","1067","935"],["19/02/2026","-1.71","919","4341153","980","887.2","935","919"],["23/02/2026","-12.39","832.3","4080331","978","807.2","963.9","832.3"],["24/02/2026","-13.1","723.3","5552757","850","660.3","832.3","723.3"],["25/02/2026","-0.95","716.4","4015894","756.9","650","723.3","716.4"],["26/02/2026","-2.51","698.4","1249526","719.4","666","716.4","698.4"],["02/03/2026","3.54","680.9","2297055","740","657.6","657.6","680.9"],["04/03/2026","-3.23","658.9","784034","699.6","653","680.9","658.9"],["05/03/2026","-3.05","638.8","1839463","675","630","639","638.8"],["09/03/2026","-12.76","550.2","2319195","612","546.6","612","550.2"],["10/03/2026","13.47","624.3","2187579","639.9","550.2","550.2","624.3"],["11/03/2026","-1.35","615.9","1327161","634.9","562.1","634.9","615.9"],["12/03/2026","-1.2","608.5","2598368","696.9","601.1","615.9","608.5"],["16/03/2026","-5.92","581.7","651873","646.9","580","646.9","581.7"],["17/03/2026","9.78","638.6","2687935","675","564.8","581.7","638.6"],["18/03/2026","-3.52","616.1","1239911","655","610","638.6","616.1"],["19/03/2026","2.13","629.2","1689423","680","625","645","629.2"],["23/03/2026","-1.91","616.8","350695","628.4","594.9","617","616.8"],["24/03/2026","-3.03","598.1","452722","641.4","584","616.8","598.1"],["25/03/2026","-4.98","568.3","452690","619.6","562","598.1","568.3"],["26/03/2026","-1.67","558.8","206059","577.9","555","568.3","558.8"],["30/03/2026","1.53","557.1","544702","578","500","548.7","557.1"],["31/03/2026","-1.87","546.7","164687","569.9","521","550","546.7"],["06/04/2026","3.61","542.1","551092","566","500.1","523.2","542.1"],["09/04/2026","-5.46","512.5","379797","544.9","510","542.1","512.5"],["13/04/2026","-4.53","497.7","252175","529.9","490.9","521.3","497.7"],["14/04/2026","1.35","504.4","112452","515","498.1","498.1","504.4"],["15/04/2026","-1.55","496.6","312129","515","490","498","496.6"],["16/04/2026","-0.93","492","3420294","563.4","487","496.6","492"],["20/04/2026","4.4","512.9","804905","530","467","491.2","512.9"],["23/04/2026","-1.13","507.1","138951","535","496.1","535","507.1"],["27/04/2026","-5.15","473.3","316826","499","459.6","499","473.3"],["28/04/2026","-2.22","462.8","312813","475","445","473.3","462.8"],["29/04/2026","25.93","582.8","1327187","591.5","460","460","582.8"],["30/04/2026","5.22","613.2","1440349","634","565","582.8","613.2"],["04/05/2026","1.28","587.4","872307","599","543","580","587.4"],["05/05/2026","2.95","604.7","1394913","629.6","561.4","587.4","604.7"],["06/05/2026","-3.09","586","2249962","656","579.2","604","586"],["07/05/2026","4.95","615","495435","615","578","586","615"],["11/05/2026","-5.56","625.5","647378","678","615","662.3","625.5"],["12/05/2026","-5.87","588.8","1201783","623","583","620","588.8"],["13/05/2026","-2.16","576.1","790588","633","571.1","599","576.1"],["14/05/2026","-2.27","563","209333","581.2","550","576.1","563"],["18/05/2026","-6.14","495.1","583937","517.7","477","517.6","495.1"],["19/05/2026","0.26","496.4","430088","529.7","480.5","495","496.4"],["20/05/2026","-2.82","482.4","354353","505","480","496.4","482.4"],["25/05/2026","24.38","600","1610533","600","490.1","505","600"],["26/05/2026","-5.12","569.3","626638","629","564.1","600","569.3"],["27/05/2026","27.7","727","8279495","790","670","700","727"],["28/05/2026","8.71","790.3","6568128","860","701","727","790.3"],["01/06/2026","-11.79","668.3","2830165","797.6","664.7","757.6","668.3"],["02/06/2026","4.07","695.5","2922413","718.4","633","661","695.5"],["03/06/2026","-3.8","669.1","1838901","711.5","627","695.5","669.1"],["04/06/2026","0.13","670","1856340","680","605","669.1","670"],["08/06/2026","2.2","664.5","1972990","689","608","627","664.5"],["09/06/2026","2.41","680.5","2658534","728.8","677.5","705","680.5"],["10/06/2026","-6.52","636.1","840252","704","631","680.5","636.1"],["11/06/2026","-1.13","628.9","373886","663.7","621.1","636.1","628.9"],["15/06/2026","1.17","665.7","276306","690","646.2","658","665.7"],["16/06/2026","10.03","732.5","2864694","745.5","664.1","665.7","732.5"],["17/06/2026","-8.7","668.8","1129382","743.8","665","732.5","668.8"],["18/06/2026","-5.04","635.1","623718","686.9","620","668.8","635.1"],["22/06/2026","2.23","666","256591","678.9","630","651.5","666"],["23/06/2026","-6.43","623.2","280450","666","621.5","666","623.2"],["24/06/2026","-1.32","615","297536","641.9","608","639.8","615"],["25/06/2026","-4.67","586.3","865090","642.9","580","609","586.3"],["29/06/2026","3.16","586.9","170445","608.7","568.9","568.9","586.9"],["30/06/2026","1.6","596.3","203208","610.1","586.9","586.9","596.3"],["01/07/2026","2.75","612.7","207917","628","596.2","596.3","612.7"],["02/07/2026","-2.82","595.4","129174","612.7","588.6","612.7","595.4"],["06/07/2026","7.93","633.2","278650","639.3","586.7","586.7","633.2"],["07/07/2026","-2.43","617.8","346043","627.7","600","633.2","617.8"],["08/07/2026","-1.68","607.4","98694","625","590.5","617.8","607.4"],["09/07/2026","-0.64","603.5","158665","621","593","607.4","603.5"],["13/07/2026","1.47","642.5","522288","645.7","591.4","633.2","642.5"],["14/07/2026","2.63","659.4","1382142","709","645","645","659.4"],["15/07/2026","-2.76","641.2","307015","698.3","633.4","662.9","641.2"],["16/07/2026","-1.9","629","223235","643","625","641.2","629"],["20/07/2026","2.71","639.7","422532","661.5","602.8","622.8","639.7"],["21/07/2026","3.5","662.1","787106","679.7","636.5","639.7","662.1"],["22/07/2026","1.65","673","326531","687.3","660","662.1","673"],["27/07/2026","-3.26","649","298191","690","642","670.9","649"],["28/07/2026","-2.65","631.8","91060","640.2","622.2","649","631.8"],["29/07/2026","-4.75","601.8","306141","659.5","598.6","659.5","601.8"],["30/07/2026","0.85","606.9","375862","618","580","601","606.9"],["03/08/2026","-2.45","602.3","72789","617.4","595","617.4","602.3"],["04/08/2026","-3.65","580.3","469843","626.7","574.6","602.3","580.3"],["05/08/2026","-2.95","563.2","745779","582","549","580.3","563.2"],["06/08/2026","6.53","600","488371","600","535.7","544","600"],["10/08/2026","-2.86","604.8","97764","647.9","600.9","647.9","604.8"],["11/08/2026","-2.27","591.1","124793","619.9","584","604.8","591.1"],["12/08/2026","-1.79","580.5","201571","591.1","570.1","591.1","580.5"],["13/08/2026","1","586.3","101730","607.7","566.3","580.5","586.3"],["17/08/2026","-2.15","564.7","174512","599.5","555","577.1","564.7"],["18/08/2026","-8.89","514.5","546981","561.1","499","564.7","514.5"],["19/08/2026","-1.63","506.1","213574","527","503.5","514.5","506.1"],["20/08/2026","-3.26","489.6","172375","506","489","506.1","489.6"],["24/08/2026","11.65","559.6","721183","580","501.2","501.2","559.6"],["25/08/2026","-4.16","536.3","55709","559.6","512","559.6","536.3"],["26/08/2026","-2.16","524.7","94931","559.9","519","559.9","524.7"],["27/08/2026","2","535.2","372946","547","500.9","524.7","535.2"],["31/08/2026","8.41","596.6","854521","620","577","599","596.6"],["01/09/2026","0.92","602.1","624685","628.9","590","596.6","602.1"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
אייראנג'י טק
מספר נייר
1105907
סימול
ארנג
ISIN
IL0011059073
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
