מצלאוי

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["04/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["05/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["06/09/2016","0","419.0835","4","431.8","431.8","431.8","431.8"],["07/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["08/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["11/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["12/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["13/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["14/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["15/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["18/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["19/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["20/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["21/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["22/09/2016","0","419.0835","3454","431.8","431.8","431.8","431.8"],["25/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["26/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["27/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["28/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["29/09/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["05/10/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["06/10/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["09/10/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["10/10/2016","0","419.0835","0","431.8","431.8","431.8","431.8"],["13/10/2016","0.05","419.2776","5","500","500","500","432"],["18/10/2016","0","419.2776","0","432","432","432","432"],["19/10/2016","0","419.2776","0","432","432","432","432"],["20/10/2016","0","419.2776","0","432","432","432","432"],["25/10/2016","0","419.2776","0","432","432","432","432"],["26/10/2016","0","419.2776","0","432","432","432","432"],["27/10/2016","0","419.2776","0","432","432","432","432"],["30/10/2016","0","419.2776","0","432","432","432","432"],["31/10/2016","0","419.2776","0","432","432","432","432"],["01/11/2016","0","419.2776","0","432","432","432","432"],["02/11/2016","0","419.2776","0","432","432","432","432"],["03/11/2016","0","419.2776","0","432","432","432","432"],["06/11/2016","0","419.2776","0","432","432","432","432"],["07/11/2016","0","419.2776","0","432","432","432","432"],["08/11/2016","0","419.2776","0","432","432","432","432"],["09/11/2016","0","419.2776","0","432","432","432","432"],["10/11/2016","0","419.2776","0","432","432","432","432"],["13/11/2016","0","419.2776","0","432","432","432","432"],["14/11/2016","0","419.2776","0","432","432","432","432"],["15/11/2016","6.81","447.8118","995","500","500","432","461.4"],["16/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["17/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["20/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["21/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["22/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["23/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["24/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["27/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["28/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["29/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["30/11/2016","0","447.8118","0","461.4","461.4","461.4","461.4"],["01/12/2016","9.97","492.4571","1001","575","575","461.4","507.4"],["04/12/2016","9.05","537.0053","1212","606","606","507.4","553.3"],["05/12/2016","0","537.0053","6003","553.3","553.3","553.3","553.3"],["06/12/2016","3.65","556.6104","1000","606","606","553.3","573.5"],["07/12/2016","0","556.6104","0","573.5","573.5","573.5","573.5"],["08/12/2016","0","556.6104","0","573.5","573.5","573.5","573.5"],["11/12/2016","0","556.6104","22137","573.5","573.5","573.5","573.5"],["12/12/2016","2.01","567.7718","27378","585","585","585","585"],["13/12/2016","0","567.7718","0","585","585","585","585"],["14/12/2016","0","567.7718","0","585","585","585","585"],["15/12/2016","0","567.7718","0","585","585","585","585"],["18/12/2016","0","567.7718","0","585","585","585","585"],["19/12/2016","0","567.7718","0","585","585","585","585"],["20/12/2016","0","567.7718","0","585","585","585","585"],["21/12/2016","0","567.7718","0","585","585","585","585"],["22/12/2016","0","567.7718","0","585","585","585","585"],["25/12/2016","0","567.7718","0","585","585","585","585"],["26/12/2016","0","567.7718","0","585","585","585","585"],["27/12/2016","0","567.7718","0","585","585","585","585"],["28/12/2016","0","567.7718","0","585","585","585","585"],["29/12/2016","0","567.7718","0","585","585","585","585"],["01/01/2017","0","567.7718","0","585","585","585","585"],["02/01/2017","0","567.7718","0","585","585","585","585"],["03/01/2017","0","567.7718","0","585","585","585","585"],["04/01/2017","0","567.7718","0","585","585","585","585"],["05/01/2017","0","567.7718","0","585","585","585","585"],["08/01/2017","0","567.7718","0","585","585","585","585"],["09/01/2017","0","567.7718","0","585","585","585","585"],["10/01/2017","0","567.7718","0","585","585","585","585"],["11/01/2017","0","567.7718","0","585","585","585","585"],["12/01/2017","0","567.7718","0","585","585","585","585"],["15/01/2017","0","567.7718","0","585","585","585","585"],["16/01/2017","0","567.7718","0","585","585","585","585"],["17/01/2017","0","567.7718","0","585","585","585","585"],["18/01/2017","0","567.7718","0","585","585","585","585"],["19/01/2017","0","567.7718","0","585","585","585","585"],["22/01/2017","0","567.7718","0","585","585","585","585"],["23/01/2017","0","567.7718","0","585","585","585","585"],["24/01/2017","0","567.7718","0","585","585","585","585"],["25/01/2017","0","567.7718","0","585","585","585","585"],["26/01/2017","0","567.7718","0","585","585","585","585"],["29/01/2017","0","567.7718","0","585","585","585","585"],["30/01/2017","0","567.7718","0","585","585","585","585"],["31/01/2017","0","567.7718","0","585","585","585","585"],["01/02/2017","0","567.7718","0","585","585","585","585"],["02/02/2017","-24.79","427.042","9174","440","440","440","440"],["05/02/2017","0","427.042","0","440","440","440","440"],["06/02/2017","0","427.042","0","440","440","440","440"],["07/02/2017","2.27","436.7475","11250","450","450","440","450"],["08/02/2017","0","436.7475","0","450","450","450","450"],["09/02/2017","0","436.7475","0","450","450","450","450"],["12/02/2017","0","436.7475","0","450","450","450","450"],["13/02/2017","0","436.7475","0","450","450","450","450"],["14/02/2017","0","436.7475","0","450","450","450","450"],["15/02/2017","0","436.7475","0","450","450","450","450"],["16/02/2017","15.69","505.2683","1000","592","592","450","520.6"],["19/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["20/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["21/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["22/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["23/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["26/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["27/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["28/02/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["01/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["02/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["05/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["06/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["07/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["08/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["09/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["13/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["14/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["15/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["16/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["19/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["20/03/2017","0","505.2683","13015","520.6","520.6","520.6","520.6"],["21/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["22/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["23/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["26/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["27/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["28/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["29/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["30/03/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["02/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["03/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["04/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["05/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["06/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["09/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["12/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["13/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["18/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["19/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["20/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["23/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["24/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["25/04/2017","0","505.2683","0","520.6","520.6","520.6","520.6"],["26/04/2017","-19.32","407.631","36943","420","420","520.6","420"],["27/04/2017","1.21","412.5808","839","430","430","420","425.1"],["30/04/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["03/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["04/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["07/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["08/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["09/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["10/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["11/05/2017","0","412.5808","0","425.1","425.1","425.1","425.1"],["14/05/2017","3.79","428.2067","998","460","460","425.1","441.2"],["15/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["16/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["17/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["18/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["21/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["22/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["23/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["24/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["25/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["28/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["29/05/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["01/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["04/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["05/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["06/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["07/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["08/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["11/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["12/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["13/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["14/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["15/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["18/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["19/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["20/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["21/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["22/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["25/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["26/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["27/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["28/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["29/06/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["02/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["03/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["04/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["05/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["06/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["09/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["10/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["11/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["12/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["13/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["16/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["17/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["18/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["19/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["20/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["23/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["24/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["25/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["26/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["27/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["30/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["31/07/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["02/08/2017","0","428.2067","0","441.2","441.2","441.2","441.2"],["03/08/2017","-1.31","422.5775","998","430","430","430","435.4"],["06/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["07/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["08/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["09/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["10/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["13/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["14/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["15/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["16/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["17/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["20/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["21/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["22/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["23/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["24/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["27/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["28/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["29/08/2017","0","422.5775","766","435.4","435.4","435.4","435.4"],["30/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["31/08/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["03/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["04/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["05/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["06/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["07/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["10/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["11/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["12/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["13/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["14/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["17/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["18/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["19/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["24/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["25/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["26/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["27/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["28/09/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["01/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["02/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["03/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["08/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["09/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["10/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["15/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["16/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["17/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["18/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["19/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["22/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["23/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["24/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["25/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["26/10/2017","0","422.5775","0","435.4","435.4","435.4","435.4"],["29/10/2017","-33.16","282.4301","2238","291","291","435.4","291"],["30/10/2017","40.17","395.8873","1044","600","600","291","407.9"],["31/10/2017","0.02","395.9844","17","440","407.9","407.9","408"],["01/11/2017","-8.53","362.2093","1669","408","370","408","373.2"],["02/11/2017","-8.92","329.8899","982","320","320","320","339.9"],["05/11/2017","0","329.8899","0","339.9","339.9","339.9","339.9"],["06/11/2017","0","329.8899","0","339.9","339.9","339.9","339.9"],["07/11/2017","0","329.8899","0","339.9","339.9","339.9","339.9"],["08/11/2017","19.21","393.2669","1680","419.9","419.9","419.9","405.2"],["09/11/2017","0","393.2669","0","405.2","405.2","405.2","405.2"],["12/11/2017","3.13","405.5928","1764","420","420","405.2","417.9"],["13/11/2017","0","405.5928","0","417.9","417.9","417.9","417.9"],["14/11/2017","0.5","407.631","19824","420","420","417.9","420"],["15/11/2017","0","407.631","0","420","420","420","420"],["16/11/2017","0","407.631","0","420","420","420","420"],["19/11/2017","0","407.631","0","420","420","420","420"],["20/11/2017","0","407.631","0","420","420","420","420"],["21/11/2017","-0.1","407.2428","40","400","400","420","419.6"],["22/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["23/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["26/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["27/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["28/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["29/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["30/11/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["03/12/2017","0","407.2428","0","419.6","419.6","419.6","419.6"],["04/12/2017","-4.67","388.22","62272","400","400","419.6","400"],["05/12/2017","0","388.22","0","400","400","400","400"],["06/12/2017","0","388.22","0","400","400","400","400"],["07/12/2017","0","388.22","0","400","400","400","400"],["10/12/2017","0","388.22","0","400","400","400","400"],["11/12/2017","24.8","484.4986","2000","525","525","400","499.2"],["12/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["13/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["14/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["17/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["18/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["19/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["20/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["21/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["24/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["25/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["26/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["27/12/2017","0","484.4986","0","499.2","499.2","499.2","499.2"],["28/12/2017","-0.04","484.3045","9002","499","499","499.2","499"],["31/12/2017","0","484.3045","0","499","499","499","499"],["01/01/2018","0","484.3045","0","499","499","499","499"],["02/01/2018","0","484.3045","0","499","499","499","499"],["03/01/2018","0","484.3045","0","499","499","499","499"],["04/01/2018","0","484.3045","0","499","499","499","499"],["07/01/2018","0","484.3045","0","499","499","499","499"],["08/01/2018","0","484.3045","0","499","499","499","499"],["09/01/2018","0","484.3045","0","499","499","499","499"],["10/01/2018","0","484.3045","0","499","499","499","499"],["11/01/2018","0","484.3045","0","499","499","499","499"],["14/01/2018","-9.82","436.7475","10350","450","450","450","450"],["15/01/2018","0","436.7475","0","450","450","450","450"],["16/01/2018","0","436.7475","0","450","450","450","450"],["17/01/2018","0","436.7475","0","450","450","450","450"],["18/01/2018","0","436.7475","7889","450","450","450","450"],["21/01/2018","0","436.7475","0","450","450","450","450"],["22/01/2018","0","436.7475","0","450","450","450","450"],["23/01/2018","0","436.7475","0","450","450","450","450"],["24/01/2018","0","436.7475","0","450","450","450","450"],["25/01/2018","0","436.7475","0","450","450","450","450"],["28/01/2018","0","436.7475","0","450","450","450","450"],["29/01/2018","0","436.7475","0","450","450","450","450"],["30/01/2018","0","436.7475","0","450","450","450","450"],["31/01/2018","0","436.7475","0","450","450","450","450"],["01/02/2018","0","436.7475","0","450","450","450","450"],["04/02/2018","0","436.7475","0","450","450","450","450"],["05/02/2018","0","436.7475","0","450","450","450","450"],["06/02/2018","0","436.7475","0","450","450","450","450"],["07/02/2018","0","436.7475","0","450","450","450","450"],["08/02/2018","0","436.7475","0","450","450","450","450"],["11/02/2018","0","436.7475","0","450","450","450","450"],["12/02/2018","0","436.7475","0","450","450","450","450"],["13/02/2018","-3.11","423.1598","30520","436","436","450","436"],["14/02/2018","-1.38","417.3365","19999","430","430","436","430"],["15/02/2018","0.91","421.1216","757","440","440","430","433.9"],["18/02/2018","0","421.1216","0","433.9","433.9","433.9","433.9"],["19/02/2018","26.76","533.8025","3025","550","550","550","550"],["20/02/2018","0","533.8025","9169","550","550","550","550"],["21/02/2018","0","533.8025","0","550","550","550","550"],["22/02/2018","0","533.8025","996","550","550","550","550"],["25/02/2018","0","533.8025","0","550","550","550","550"],["26/02/2018","0","533.8025","0","550","550","550","550"],["27/02/2018","0","533.8025","0","550","550","550","550"],["28/02/2018","0","533.8025","0","550","550","550","550"],["04/03/2018","0","533.8025","0","550","550","550","550"],["05/03/2018","0","533.8025","0","550","550","550","550"],["06/03/2018","0","533.8025","0","550","550","550","550"],["07/03/2018","0","533.8025","0","550","550","550","550"],["08/03/2018","0","533.8025","0","550","550","550","550"],["11/03/2018","0","533.8025","776","550","550","550","550"],["12/03/2018","0","533.8025","0","550","550","550","550"],["13/03/2018","-2.49","520.506","198","440","440","550","536.3"],["14/03/2018","0","520.506","0","536.3","536.3","536.3","536.3"],["15/03/2018","0","520.506","0","536.3","536.3","536.3","536.3"],["18/03/2018","0","520.506","0","536.3","536.3","536.3","536.3"],["19/03/2018","0","520.506","0","536.3","536.3","536.3","536.3"],["20/03/2018","0","520.506","0","536.3","536.3","536.3","536.3"],["21/03/2018","-10.5","465.864","6456","480","480","536.3","480"],["22/03/2018","0","465.864","0","480","480","480","480"],["25/03/2018","0","465.864","0","480","480","480","480"],["26/03/2018","0","465.864","0","480","480","480","480"],["27/03/2018","0","465.864","0","480","480","480","480"],["28/03/2018","0","465.864","0","480","480","480","480"],["29/03/2018","0","465.864","0","480","480","480","480"],["01/04/2018","0","465.864","0","480","480","480","480"],["02/04/2018","0","465.864","0","480","480","480","480"],["03/04/2018","0","465.864","0","480","480","480","480"],["04/04/2018","0","465.864","0","480","480","480","480"],["08/04/2018","0","465.864","0","480","480","480","480"],["09/04/2018","0","465.864","0","480","480","480","480"],["10/04/2018","0","465.864","0","480","480","480","480"],["11/04/2018","0","465.864","0","480","480","480","480"],["12/04/2018","0","465.864","0","480","480","480","480"],["15/04/2018","0","465.864","0","480","480","480","480"],["16/04/2018","0","465.864","0","480","480","480","480"],["17/04/2018","0","465.864","0","480","480","480","480"],["22/04/2018","0","465.864","0","480","480","480","480"],["23/04/2018","0","465.864","0","480","480","480","480"],["24/04/2018","0","465.864","0","480","480","480","480"],["25/04/2018","0","465.864","0","480","480","480","480"],["26/04/2018","0","465.864","0","480","480","480","480"],["29/04/2018","0","465.864","0","480","480","480","480"],["30/04/2018","0","465.864","0","480","480","480","480"],["01/05/2018","0","465.864","0","480","480","480","480"],["02/05/2018","0","465.864","0","480","480","480","480"],["03/05/2018","-15.63","393.0728","4050","405","405","480","405"],["06/05/2018","0","393.0728","733","405","405","405","405"],["07/05/2018","0","393.0728","0","405","405","405","405"],["08/05/2018","0","393.0728","0","405","405","405","405"],["09/05/2018","0","393.0728","0","405","405","405","405"],["10/05/2018","0","393.0728","0","405","405","405","405"],["13/05/2018","0","393.0728","0","405","405","405","405"],["14/05/2018","0","393.0728","0","405","405","405","405"],["15/05/2018","0","393.0728","0","405","405","405","405"],["16/05/2018","0","393.0728","0","405","405","405","405"],["17/05/2018","0","393.0728","0","405","405","405","405"],["21/05/2018","0","393.0728","0","405","405","405","405"],["22/05/2018","0","393.0728","0","405","405","405","405"],["23/05/2018","0","393.0728","0","405","405","405","405"],["24/05/2018","4.94","412.4838","20022","425","425","405","425"],["27/05/2018","0","412.4838","34468","425","425","425","425"],["28/05/2018","8.73","448.4912","13730","500","455","455","462.1"],["29/05/2018","-5.86","422.1893","9179","435","435","435","435"],["30/05/2018","-0.92","418.3071","8620","431","431","435","431"],["31/05/2018","0","418.3071","6465","431","431","431","431"],["03/06/2018","0","418.3071","4095","431","431","431","431"],["04/06/2018","0","418.3071","0","431","431","431","431"],["05/06/2018","0","418.3071","0","431","431","431","431"],["06/06/2018","0","418.3071","0","431","431","431","431"],["07/06/2018","0","418.3071","0","431","431","431","431"],["10/06/2018","0","418.3071","0","431","431","431","431"],["11/06/2018","0.05","418.5012","96","435","435","435","431.2"],["12/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["13/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["14/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["17/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["18/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["19/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["20/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["21/06/2018","0","418.5012","0","431.2","431.2","431.2","431.2"],["24/06/2018","0.19","419.2776","2475","432","432","432","432"],["25/06/2018","0","419.2776","0","432","432","432","432"],["26/06/2018","0","419.2776","0","432","432","432","432"],["27/06/2018","0","419.2776","0","432","432","432","432"],["28/06/2018","0","419.2776","0","432","432","432","432"],["01/07/2018","0","419.2776","0","432","432","432","432"],["02/07/2018","0","419.2776","0","432","432","432","432"],["03/07/2018","0","419.2776","0","432","432","432","432"],["04/07/2018","0","419.2776","0","432","432","432","432"],["05/07/2018","0","419.2776","0","432","432","432","432"],["08/07/2018","0","419.2776","0","432","432","432","432"],["09/07/2018","0","419.2776","0","432","432","432","432"],["10/07/2018","0","419.2776","0","432","432","432","432"],["11/07/2018","0","419.2776","0","432","432","432","432"],["12/07/2018","0","419.2776","0","432","432","432","432"],["15/07/2018","0","419.2776","0","432","432","432","432"],["16/07/2018","0","419.2776","0","432","432","432","432"],["17/07/2018","0","419.2776","0","432","432","432","432"],["18/07/2018","0","419.2776","0","432","432","432","432"],["19/07/2018","0","419.2776","0","432","432","432","432"],["23/07/2018","0","419.2776","0","432","432","432","432"],["24/07/2018","0","419.2776","0","432","432","432","432"],["25/07/2018","0","419.2776","0","432","432","432","432"],["26/07/2018","0","419.2776","0","432","432","432","432"],["29/07/2018","0","419.2776","0","432","432","432","432"],["30/07/2018","0","419.2776","0","432","432","432","432"],["31/07/2018","0","419.2776","0","432","432","432","432"],["01/08/2018","0","419.2776","0","432","432","432","432"],["02/08/2018","0","419.2776","0","432","432","432","432"],["05/08/2018","0","419.2776","0","432","432","432","432"],["06/08/2018","0","419.2776","0","432","432","432","432"],["07/08/2018","0","419.2776","0","432","432","432","432"],["08/08/2018","0","419.2776","0","432","432","432","432"],["09/08/2018","0","419.2776","0","432","432","432","432"],["12/08/2018","0","419.2776","0","432","432","432","432"],["13/08/2018","0","419.2776","0","432","432","432","432"],["14/08/2018","0","419.2776","0","432","432","432","432"],["15/08/2018","0","419.2776","0","432","432","432","432"],["16/08/2018","-6.25","393.0728","14175","405","405","432","405"],["19/08/2018","-0.25","392.1022","4040","404","404","404","404"],["20/08/2018","-0.99","388.22","8868","400","400","404","400"],["21/08/2018","0.93","391.811","32738","408","399.9","400","403.7"],["22/08/2018","-0.47","389.967","20090","402","400","403.7","401.8"],["23/08/2018","1.99","397.7314","1387","412.8","412.8","401.8","409.8"],["26/08/2018","0","397.7314","0","409.8","409.8","409.8","409.8"],["27/08/2018","0","397.7314","0","409.8","409.8","409.8","409.8"],["28/08/2018","0","397.7314","0","409.8","409.8","409.8","409.8"],["29/08/2018","0","397.7314","0","409.8","409.8","409.8","409.8"],["30/08/2018","-3.83","382.4938","5912","394.1","394.1","409.8","394.1"],["02/09/2018","0","382.4938","0","394.1","394.1","394.1","394.1"],["03/09/2018","0","382.4938","0","394.1","394.1","394.1","394.1"],["04/09/2018","0.23","383.3673","2923","395","395","394.1","395"],["05/09/2018","0","383.3673","0","395","395","395","395"],["06/09/2018","0","383.3673","0","395","395","395","395"],["12/09/2018","0","383.3673","0","395","395","395","395"],["13/09/2018","0","383.3673","0","395","395","395","395"],["16/09/2018","0","383.3673","0","395","395","395","395"],["17/09/2018","0","383.3673","0","395","395","395","395"],["20/09/2018","0","383.3673","0","395","395","395","395"],["25/09/2018","1.01","387.2495","3192","399","399","399","399"],["26/09/2018","0","387.2495","0","399","399","399","399"],["27/09/2018","0","387.2495","0","399","399","399","399"],["02/10/2018","0","387.2495","0","399","399","399","399"],["03/10/2018","0","387.2495","0","399","399","399","399"],["04/10/2018","0","387.2495","0","399","399","399","399"],["07/10/2018","0","387.2495","0","399","399","399","399"],["08/10/2018","0","387.2495","0","399","399","399","399"],["09/10/2018","0","387.2495","0","399","399","399","399"],["10/10/2018","0","387.2495","0","399","399","399","399"],["11/10/2018","0","387.2495","0","399","399","399","399"],["14/10/2018","0","387.2495","0","399","399","399","399"],["15/10/2018","0","387.2495","0","399","399","399","399"],["16/10/2018","0","387.2495","0","399","399","399","399"],["17/10/2018","0","387.2495","0","399","399","399","399"],["18/10/2018","0","387.2495","0","399","399","399","399"],["21/10/2018","0","387.2495","0","399","399","399","399"],["22/10/2018","0","387.2495","0","399","399","399","399"],["23/10/2018","-3.83","372.4","1919","383.7","383.7","399","383.7"],["24/10/2018","0","372.4","0","383.7","383.7","383.7","383.7"],["25/10/2018","0","372.4","0","383.7","383.7","383.7","383.7"],["28/10/2018","0","372.4","0","383.7","383.7","383.7","383.7"],["29/10/2018","0","372.4","0","383.7","383.7","383.7","383.7"],["31/10/2018","-3.83","358.133","1845","369","369","383.7","369"],["01/11/2018","0","358.133","0","369","369","369","369"],["04/11/2018","0","358.133","0","369","369","369","369"],["05/11/2018","0","358.133","0","369","369","369","369"],["06/11/2018","0","358.133","0","369","369","369","369"],["07/11/2018","0","358.133","0","369","369","369","369"],["08/11/2018","0","358.133","0","369","369","369","369"],["11/11/2018","0","358.133","4","369","369","369","369"],["12/11/2018","0","358.133","0","369","369","369","369"],["13/11/2018","0","358.133","0","369","369","369","369"],["14/11/2018","0","358.133","0","369","369","369","369"],["15/11/2018","0","358.133","0","369","369","369","369"],["18/11/2018","0","358.133","0","369","369","369","369"],["19/11/2018","0","358.133","0","369","369","369","369"],["20/11/2018","0","358.133","0","369","369","369","369"],["21/11/2018","0","358.133","0","369","369","369","369"],["22/11/2018","0","358.133","0","369","369","369","369"],["25/11/2018","0","358.133","0","369","369","369","369"],["26/11/2018","0","358.133","0","369","369","369","369"],["27/11/2018","0","358.133","0","369","369","369","369"],["28/11/2018","0","358.133","0","369","369","369","369"],["29/11/2018","-3.82","344.4482","1916","354.9","354.9","369","354.9"],["02/12/2018","-0.06","344.2541","499","354","354","354.9","354.7"],["03/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["04/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["05/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["06/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["09/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["10/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["11/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["12/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["13/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["16/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["17/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["18/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["19/12/2018","0","344.2541","0","354.7","354.7","354.7","354.7"],["20/12/2018","-3.55","332.0252","10263","342.1","342.1","342.1","342.1"],["23/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["24/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["25/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["26/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["27/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["30/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["31/12/2018","0","332.0252","0","342.1","342.1","342.1","342.1"],["01/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["02/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["03/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["06/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["07/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["08/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["09/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["10/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["13/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["14/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["15/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["16/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["17/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["20/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["21/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["22/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["23/01/2019","0","332.0252","0","342.1","342.1","342.1","342.1"],["24/01/2019","-3.83","319.311","1908","329","329","342.1","329"],["27/01/2019","0","319.311","0","329","329","329","329"],["28/01/2019","0","319.311","0","329","329","329","329"],["29/01/2019","0","319.311","0","329","329","329","329"],["30/01/2019","0","319.311","0","329","329","329","329"],["31/01/2019","0","319.311","0","329","329","329","329"],["03/02/2019","-1","316.1081","503","316.4","316.4","316.4","325.7"],["04/02/2019","0","316.1081","0","325.7","325.7","325.7","325.7"],["05/02/2019","0","316.1081","0","325.7","325.7","325.7","325.7"],["06/02/2019","0","316.1081","0","325.7","325.7","325.7","325.7"],["07/02/2019","0","316.1081","0","325.7","325.7","325.7","325.7"],["10/02/2019","-2.98","306.6938","2313","316","316","325.7","316"],["11/02/2019","0","306.6938","0","316","316","316","316"],["12/02/2019","0","306.6938","0","316","316","316","316"],["13/02/2019","0","306.6938","0","316","316","316","316"],["14/02/2019","0","306.6938","0","316","316","316","316"],["17/02/2019","0","306.6938","0","316","316","316","316"],["18/02/2019","0","306.6938","0","316","316","316","316"],["19/02/2019","0","306.6938","0","316","316","316","316"],["20/02/2019","0","306.6938","0","316","316","316","316"],["21/02/2019","0","306.6938","0","316","316","316","316"],["24/02/2019","0","306.6938","0","316","316","316","316"],["25/02/2019","0","306.6938","0","316","316","316","316"],["26/02/2019","0","306.6938","0","316","316","316","316"],["27/02/2019","0","306.6938","0","316","316","316","316"],["28/02/2019","0","306.6938","0","316","316","316","316"],["03/03/2019","0","306.6938","0","316","316","316","316"],["04/03/2019","0","306.6938","0","316","316","316","316"],["05/03/2019","0","306.6938","0","316","316","316","316"],["06/03/2019","0","306.6938","0","316","316","316","316"],["07/03/2019","0","306.6938","0","316","316","316","316"],["10/03/2019","0","306.6938","0","316","316","316","316"],["11/03/2019","0.06","306.8879","36","328.1","328.1","328.1","316.2"],["12/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["13/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["14/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["17/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["18/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["19/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["20/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["24/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["25/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["26/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["27/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["28/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["31/03/2019","0","306.8879","0","316.2","316.2","316.2","316.2"],["01/04/2019","-4.02","294.5619","159258","316","280","316.2","303.5"],["02/04/2019","0","294.5619","0","303.5","303.5","303.5","303.5"],["03/04/2019","0","294.5619","6","303.5","303.5","303.5","303.5"],["04/04/2019","0","294.5619","0","303.5","303.5","303.5","303.5"],["07/04/2019","11.7","329.0165","3868","339","339","303.5","339"],["08/04/2019","0","329.0165","0","339","339","339","339"],["10/04/2019","0","329.0165","0","339","339","339","339"],["11/04/2019","0","329.0165","0","339","339","339","339"],["14/04/2019","0","329.0165","0","339","339","339","339"],["15/04/2019","0","329.0165","0","339","339","339","339"],["16/04/2019","0","329.0165","0","339","339","339","339"],["17/04/2019","0","329.0165","0","339","339","339","339"],["18/04/2019","0","329.0165","0","339","339","339","339"],["21/04/2019","0","329.0165","0","339","339","339","339"],["22/04/2019","0","329.0165","0","339","339","339","339"],["23/04/2019","0","329.0165","0","339","339","339","339"],["24/04/2019","0","329.0165","0","339","339","339","339"],["28/04/2019","0","329.0165","0","339","339","339","339"],["29/04/2019","0","329.0165","0","339","339","339","339"],["30/04/2019","0","329.0165","0","339","339","339","339"],["01/05/2019","0","329.0165","0","339","339","339","339"],["02/05/2019","0","329.0165","0","339","339","339","339"],["05/05/2019","0","329.0165","0","339","339","339","339"],["06/05/2019","0","329.0165","0","339","339","339","339"],["07/05/2019","0","329.0165","0","339","339","339","339"],["12/05/2019","0","329.0165","0","339","339","339","339"],["13/05/2019","0","329.0165","0","339","339","339","339"],["14/05/2019","0","329.0165","0","339","339","339","339"],["15/05/2019","0","329.0165","0","339","339","339","339"],["16/05/2019","0","329.0165","0","339","339","339","339"],["19/05/2019","0","329.0165","0","339","339","339","339"],["20/05/2019","0","329.0165","0","339","339","339","339"],["21/05/2019","0","329.0165","0","339","339","339","339"],["22/05/2019","0","329.0165","0","339","339","339","339"],["23/05/2019","0","329.0165","0","339","339","339","339"],["26/05/2019","0","329.0165","0","339","339","339","339"],["27/05/2019","0","329.0165","0","339","339","339","339"],["28/05/2019","0","329.0165","0","339","339","339","339"],["29/05/2019","0","329.0165","0","339","339","339","339"],["30/05/2019","0","329.0165","0","339","339","339","339"],["02/06/2019","0","329.0165","0","339","339","339","339"],["03/06/2019","0","329.0165","0","339","339","339","339"],["04/06/2019","0","329.0165","0","339","339","339","339"],["05/06/2019","0","329.0165","0","339","339","339","339"],["06/06/2019","0","329.0165","0","339","339","339","339"],["10/06/2019","-2.65","320.2815","66000","330","330","339","330"],["11/06/2019","0","320.2815","6815","330","330","330","330"],["12/06/2019","0","320.2815","0","330","330","330","330"],["13/06/2019","0","320.2815","0","330","330","330","330"],["16/06/2019","0","320.2815","0","330","330","330","330"],["17/06/2019","0","320.2815","0","330","330","330","330"],["18/06/2019","0","320.2815","0","330","330","330","330"],["19/06/2019","0","320.2815","0","330","330","330","330"],["20/06/2019","0","320.2815","0","330","330","330","330"],["23/06/2019","0","320.2815","0","330","330","330","330"],["24/06/2019","-3.03","310.576","199208","321.1","320","330","320"],["25/06/2019","0","310.576","293600","320","320","320","320"],["26/06/2019","0","310.576","96000","320","320","320","320"],["27/06/2019","0","310.576","128000","320","320","320","320"],["30/06/2019","0","310.576","0","320","320","320","320"],["01/07/2019","0","310.576","192000","320","320","320","320"],["02/07/2019","0","310.576","192000","320","320","320","320"],["03/07/2019","0","310.576","323491","320","320","320","320"],["04/07/2019","0","310.576","0","320","320","320","320"],["07/07/2019","0","310.576","0","320","320","320","320"],["08/07/2019","0","310.576","0","320","320","320","320"],["09/07/2019","3.84","322.5138","2093","332.3","332.3","320","332.3"],["10/07/2019","3.85","334.9368","6902","345.1","345.1","332.3","345.1"],["11/07/2019","0","334.9368","0","345.1","345.1","345.1","345.1"],["14/07/2019","1.42","339.6925","7175","350","350","345.1","350"],["15/07/2019","3.83","352.6979","2289","363.4","363.4","350","363.4"],["16/07/2019","3.85","366.2856","2378","377.4","377.4","363.4","377.4"],["17/07/2019","3.87","380.4556","2493","392","392","377.4","392"],["18/07/2019","6.79","406.2722","3981","422","417","392","418.6"],["21/07/2019","3.75","421.5099","5555","434.7","434","418.6","434.3"],["22/07/2019","3.82","437.621","5772","451","450.8","434.3","450.9"],["23/07/2019","6.34","465.3787","46277","498.4","468","450.9","479.5"],["24/07/2019","2.02","474.7931","18906","500","479.6","479.5","489.2"],["25/07/2019","-1.88","465.864","3360","480","480","489.2","480"],["28/07/2019","1.27","471.7844","1037","498.4","498.4","498.4","486.1"],["29/07/2019","0","471.7844","3062","486.1","486.1","486.1","486.1"],["30/07/2019","0","471.7844","0","486.1","486.1","486.1","486.1"],["31/07/2019","0","471.7844","0","486.1","486.1","486.1","486.1"],["01/08/2019","3.85","489.9336","2070","504.8","504.8","486.1","504.8"],["04/08/2019","0","489.9336","0","504.8","504.8","504.8","504.8"],["05/08/2019","0","489.9336","0","504.8","504.8","504.8","504.8"],["06/08/2019","0","489.9336","0","504.8","504.8","504.8","504.8"],["07/08/2019","0.24","491.0983","58534","510","504","504.8","506"],["08/08/2019","0","491.0983","0","506","506","506","506"],["12/08/2019","0.79","494.9805","60950","510","510","506","510"],["13/08/2019","0.39","496.9216","7680","512","512","510","512"],["14/08/2019","3.85","516.0414","5115","531.7","531.7","531.7","531.7"],["15/08/2019","0","516.0414","0","531.7","531.7","531.7","531.7"],["18/08/2019","0","516.0414","0","531.7","531.7","531.7","531.7"],["19/08/2019","2.92","531.085","489","611","611","531.7","547.2"],["20/08/2019","0","531.085","0","547.2","547.2","547.2","547.2"],["21/08/2019","0","531.085","0","547.2","547.2","547.2","547.2"],["22/08/2019","-3.84","510.7034","2157","526.2","526.2","547.2","526.2"],["25/08/2019","0","510.7034","0","526.2","526.2","526.2","526.2"],["26/08/2019","0","510.7034","0","526.2","526.2","526.2","526.2"],["27/08/2019","-1.37","503.7155","1065","512","512","526.2","519"],["28/08/2019","0","503.7155","0","519","519","519","519"],["29/08/2019","0","503.7155","0","519","519","519","519"],["01/09/2019","0","503.7155","0","519","519","519","519"],["02/09/2019","0","503.7155","0","519","519","519","519"],["03/09/2019","0","503.7155","0","519","519","519","519"],["04/09/2019","0","503.7155","0","519","519","519","519"],["05/09/2019","0","503.7155","0","519","519","519","519"],["08/09/2019","0","503.7155","0","519","519","519","519"],["09/09/2019","0","503.7155","0","519","519","519","519"],["10/09/2019","0","503.7155","0","519","519","519","519"],["11/09/2019","0","503.7155","0","519","519","519","519"],["12/09/2019","0","503.7155","0","519","519","519","519"],["15/09/2019","0","503.7155","0","519","519","519","519"],["16/09/2019","0","503.7155","0","519","519","519","519"],["18/09/2019","0","503.7155","0","519","519","519","519"],["19/09/2019","0","503.7155","0","519","519","519","519"],["22/09/2019","0","503.7155","0","519","519","519","519"],["23/09/2019","0","503.7155","0","519","519","519","519"],["24/09/2019","0","503.7155","0","519","519","519","519"],["25/09/2019","-0.98","498.7656","499","499.1","499.1","499.1","513.9"],["26/09/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["02/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["03/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["06/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["07/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["10/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["15/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["16/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["17/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["22/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["23/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["24/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["27/10/2019","0","498.7656","0","513.9","513.9","513.9","513.9"],["28/10/2019","-4.55","476.0548","1913","490.5","490.5","513.9","490.5"],["29/10/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["30/10/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["31/10/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["03/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["04/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["05/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["06/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["07/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["10/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["11/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["12/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["13/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["14/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["17/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["18/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["19/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["20/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["21/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["24/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["25/11/2019","0","476.0548","0","490.5","490.5","490.5","490.5"],["26/11/2019","-0.22","474.9872","7624","490","488","490.5","489.4"],["27/11/2019","-5.05","451.0146","4252","470.6","459.2","489.4","464.7"],["28/11/2019","0","451.0146","0","464.7","464.7","464.7","464.7"],["01/12/2019","-5.68","425.3921","6811","446.9","423.2","464.7","438.3"],["02/12/2019","-3.9","408.7957","4595","421.5","421","438.3","421.2"],["03/12/2019","-3.82","393.1698","11869","405.1","405.1","421.2","405.1"],["04/12/2019","-5.83","370.2648","33580","389.6","371","405.1","381.5"],["05/12/2019","-3.36","357.8418","4277","370","358","381.5","368.7"],["08/12/2019","-4.8","340.6631","3236","354.6","346","368.7","351"],["09/12/2019","0","340.6631","0","351","351","351","351"],["10/12/2019","0","340.6631","0","351","351","351","351"],["11/12/2019","0.57","342.6042","3530","353","353","351","353"],["12/12/2019","0","342.6042","0","353","353","353","353"],["15/12/2019","0","342.6042","0","353","353","353","353"],["16/12/2019","5.95","362.9857","197400","388.4","331.2","350","374"],["17/12/2019","3.8","376.7675","6845","388.5","388","374","388.2"],["18/12/2019","0","376.7675","0","388.2","388.2","388.2","388.2"],["19/12/2019","8.94","410.4456","15089","444","403.1","388.2","422.9"],["22/12/2019","6.38","436.6504","4229","459","439.1","422.9","449.9"],["23/12/2019","5.73","461.6906","34447","489","467.2","449.9","475.7"],["24/12/2019","0","461.6906","0","475.7","475.7","475.7","475.7"],["25/12/2019","1.93","470.6197","4170","494","475.7","475.7","484.9"],["26/12/2019","0.23","471.6873","16775","490","483.1","484.9","486"],["29/12/2019","3.85","489.8366","10094","504.7","504.7","486","504.7"],["30/12/2019","0","489.8366","0","504.7","504.7","504.7","504.7"],["31/12/2019","3.86","508.7623","2653","525","524.1","504.7","524.2"],["01/01/2020","0","508.7623","0","524.2","524.2","524.2","524.2"],["02/01/2020","-1.96","498.7656","3926","523.5","504.1","524.2","513.9"],["05/01/2020","-0.91","494.2041","40135","532","494.2","513.9","509.2"],["06/01/2020","3.89","513.421","57358","534.3","509.2","509.2","529"],["07/01/2020","3.02","528.9498","13625","549","529","529","545"],["08/01/2020","3.83","549.2342","2150","565.9","565.9","545","565.9"],["09/01/2020","0","549.2342","0","565.9","565.9","565.9","565.9"],["12/01/2020","2.49","562.919","2204","580","580","565.9","580"],["13/01/2020","0","562.919","0","580","580","580","580"],["14/01/2020","0","562.919","0","580","580","580","580"],["15/01/2020","0","562.919","0","580","580","580","580"],["16/01/2020","-3.81","541.4698","55264","572","557","580","557.9"],["19/01/2020","0","541.4698","0","557.9","557.9","557.9","557.9"],["20/01/2020","3.35","559.6191","9923","584","557.9","557.9","576.6"],["21/01/2020","7.18","599.7999","2348","618","618","576.6","618"],["22/01/2020","0","599.7999","0","618","618","618","618"],["23/01/2020","3.24","619.2109","2424","638","638","618","638"],["26/01/2020","0","619.2109","0","638","638","638","638"],["27/01/2020","-2.62","603.0027","8940","638","613.5","638","621.3"],["28/01/2020","3.56","624.4519","15134","645.2","640","621.3","643.4"],["29/01/2020","1.03","630.8575","2470","650","650","643.4","650"],["30/01/2020","-3.83","606.6908","2375","625.1","625.1","650","625.1"],["02/02/2020","-2.37","592.3267","5615","622","601","625.1","610.3"],["03/02/2020","0","592.3267","0","610.3","610.3","610.3","610.3"],["04/02/2020","0","592.3267","0","610.3","610.3","610.3","610.3"],["05/02/2020","-0.03","592.1326","15319","610.3","610","610.3","610.1"],["06/02/2020","0","592.1326","2398","610.1","610.1","610.1","610.1"],["09/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["10/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["11/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["12/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["13/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["16/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["17/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["18/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["19/02/2020","0","592.1326","375816","610.1","610.1","610.1","610.1"],["20/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["23/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["24/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["25/02/2020","0","592.1326","0","610.1","610.1","610.1","610.1"],["26/02/2020","-1.84","581.2624","4929","612.7","590","610.1","598.9"],["27/02/2020","-1.92","570.1011","16001","587.4","587.4","598.9","587.4"],["01/03/2020","0","570.1011","0","587.4","587.4","587.4","587.4"],["03/03/2020","0","570.1011","0","587.4","587.4","587.4","587.4"],["04/03/2020","0","570.1011","0","587.4","587.4","587.4","587.4"],["05/03/2020","0","570.1011","0","587.4","587.4","587.4","587.4"],["08/03/2020","-3.85","548.1666","2259","564.9","564","587.4","564.8"],["09/03/2020","-6.37","513.2268","10000","528.8","528.8","564.8","528.8"],["11/03/2020","-0.15","512.4504","15840","528","528","528.8","528"],["12/03/2020","0","512.4504","0","528","528","528","528"],["15/03/2020","-5.34","485.0809","46084","507.8","487.6","528","499.8"],["16/03/2020","0","485.0809","0","499.8","499.8","499.8","499.8"],["17/03/2020","0","485.0809","0","499.8","499.8","499.8","499.8"],["18/03/2020","0","485.0809","0","499.8","499.8","499.8","499.8"],["19/03/2020","11.04","538.6553","10118","555","555","499.8","555"],["22/03/2020","0","538.6553","0","555","555","555","555"],["23/03/2020","-4.68","513.421","9003","530","528","555","529"],["24/03/2020","0","513.421","0","529","529","529","529"],["25/03/2020","0","513.421","0","529","529","529","529"],["26/03/2020","0","513.421","0","529","529","529","529"],["29/03/2020","0","513.421","0","529","529","529","529"],["30/03/2020","3.33","530.5026","20114","549.3","524.1","529","546.6"],["31/03/2020","-2.12","519.2443","43481","535","525.7","546.6","535"],["01/04/2020","-3.83","499.348","1904","514.5","514.5","535","514.5"],["02/04/2020","-8.65","456.1585","28717","470","469.9","514.5","470"],["05/04/2020","0","456.1585","0","470","470","470","470"],["06/04/2020","0","456.1585","0","470","470","470","470"],["07/04/2020","0","456.1585","0","470","470","470","470"],["12/04/2020","0","456.1585","0","470","470","470","470"],["13/04/2020","0","456.1585","0","470","470","470","470"],["16/04/2020","0","456.1585","0","470","470","470","470"],["19/04/2020","0","456.1585","0","470","470","470","470"],["20/04/2020","0","456.1585","0","470","470","470","470"],["21/04/2020","0","456.1585","0","470","470","470","470"],["22/04/2020","0","456.1585","0","470","470","470","470"],["23/04/2020","0","456.1585","0","470","470","470","470"],["26/04/2020","0","456.1585","0","470","470","470","470"],["27/04/2020","0","456.1585","0","470","470","470","470"],["30/04/2020","10.26","502.939","8136","537","488.1","470","518.2"],["03/05/2020","0","502.939","0","518.2","518.2","518.2","518.2"],["04/05/2020","0","502.939","0","518.2","518.2","518.2","518.2"],["05/05/2020","0","502.939","0","518.2","518.2","518.2","518.2"],["06/05/2020","0","502.939","0","518.2","518.2","518.2","518.2"],["07/05/2020","5.38","530.0174","54002","555","536","518.2","546.1"],["10/05/2020","0","530.0174","0","546.1","546.1","546.1","546.1"],["11/05/2020","0","530.0174","0","546.1","546.1","546.1","546.1"],["12/05/2020","0","530.0174","0","546.1","546.1","546.1","546.1"],["13/05/2020","0","530.0174","0","546.1","546.1","546.1","546.1"],["14/05/2020","-5.05","503.2302","4231","525.2","512.4","546.1","518.5"],["17/05/2020","0","503.2302","0","518.5","518.5","518.5","518.5"],["18/05/2020","3.84","522.5441","5384","538.4","538.4","518.5","538.4"],["19/05/2020","3.84","542.6345","2796","559.1","559.1","538.4","559.1"],["20/05/2020","-3.83","521.8647","2097","537.7","537.7","559.1","537.7"],["21/05/2020","0","521.8647","0","537.7","537.7","537.7","537.7"],["24/05/2020","0","521.8647","0","537.7","537.7","537.7","537.7"],["25/05/2020","0","521.8647","0","537.7","537.7","537.7","537.7"],["26/05/2020","-3.72","502.4537","7197","518","517","537.7","517.7"],["27/05/2020","0","502.4537","0","517.7","517.7","517.7","517.7"],["31/05/2020","0","502.4537","0","517.7","517.7","517.7","517.7"],["01/06/2020","0","502.4537","0","517.7","517.7","517.7","517.7"],["02/06/2020","0","502.4537","0","517.7","517.7","517.7","517.7"],["03/06/2020","-2.45","490.1278","16003","505","505","517.7","505"],["04/06/2020","0","490.1278","0","505","505","505","505"],["08/06/2020","0","490.1278","0","505","505","505","505"],["09/06/2020","0","490.1278","0","505","505","505","505"],["10/06/2020","0","490.1278","0","505","505","505","505"],["11/06/2020","0","490.1278","0","505","505","505","505"],["14/06/2020","0","490.1278","0","505","505","505","505"],["15/06/2020","0","490.1278","0","505","505","505","505"],["16/06/2020","3.84","508.9564","2098","524.4","524.4","505","524.4"],["17/06/2020","0","508.9564","0","524.4","524.4","524.4","524.4"],["18/06/2020","0","508.9564","0","524.4","524.4","524.4","524.4"],["21/06/2020","0","508.9564","0","524.4","524.4","524.4","524.4"],["22/06/2020","-3.83","489.4484","1967","504.3","504.3","524.4","504.3"],["23/06/2020","0","489.4484","0","504.3","504.3","504.3","504.3"],["24/06/2020","0","489.4484","0","504.3","504.3","504.3","504.3"],["25/06/2020","0","489.4484","0","504.3","504.3","504.3","504.3"],["28/06/2020","0","489.4484","0","504.3","504.3","504.3","504.3"],["29/06/2020","-3.83","470.7168","1892","485","485","504.3","485"],["30/06/2020","3.84","488.769","5036","503.6","503.6","485","503.6"],["01/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["02/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["05/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["06/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["07/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["08/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["09/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["12/07/2020","0","488.769","0","503.6","503.6","503.6","503.6"],["13/07/2020","5.14","513.9062","4252","536","522.9","503.6","529.5"],["14/07/2020","-4.25","492.0689","41108","540","496.8","529.5","507"],["15/07/2020","-3.35","475.5695","98490","490","490","507","490"],["16/07/2020","1.02","480.4223","22721","528.3","490","490","495"],["19/07/2020","4.71","503.0361","2073","518.3","518.3","495","518.3"],["20/07/2020","0.71","506.6271","5622","522","522","518.3","522"],["21/07/2020","0","506.6271","0","522","522","522","522"],["22/07/2020","0","506.6271","0","522","522","522","522"],["23/07/2020","0","506.6271","0","522","522","522","522"],["26/07/2020","0","506.6271","0","522","522","522","522"],["27/07/2020","0","506.6271","0","522","522","522","522"],["28/07/2020","0","506.6271","0","522","522","522","522"],["29/07/2020","0","506.6271","0","522","522","522","522"],["02/08/2020","0","506.6271","0","522","522","522","522"],["03/08/2020","0","506.6271","0","522","522","522","522"],["04/08/2020","0","506.6271","0","522","522","522","522"],["05/08/2020","0","506.6271","0","522","522","522","522"],["06/08/2020","0","506.6271","0","522","522","522","522"],["09/08/2020","0","506.6271","0","522","522","522","522"],["10/08/2020","0","506.6271","0","522","522","522","522"],["11/08/2020","-3.83","487.2161","27379","502","502","522","502"],["12/08/2020","0","487.2161","0","502","502","502","502"],["13/08/2020","-1.97","477.6077","3760","501.3","482.8","502","492.1"],["16/08/2020","0","477.6077","7382","492.1","492.1","492.1","492.1"],["17/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["18/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["19/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["20/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["23/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["24/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["25/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["26/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["27/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["30/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["31/08/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["01/09/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["02/09/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["03/09/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["06/09/2020","0","477.6077","0","492.1","492.1","492.1","492.1"],["07/09/2020","-3.07","462.9524","5247","477","477","492.1","477"],["08/09/2020","0","462.9524","0","477","477","477","477"],["09/09/2020","0","462.9524","0","477","477","477","477"],["10/09/2020","0","462.9524","0","477","477","477","477"],["13/09/2020","0","462.9524","0","477","477","477","477"],["14/09/2020","0","462.9524","0","477","477","477","477"],["15/09/2020","0","462.9524","0","477","477","477","477"],["16/09/2020","0","462.9524","0","477","477","477","477"],["17/09/2020","0","462.9524","0","477","477","477","477"],["21/09/2020","0","462.9524","0","477","477","477","477"],["22/09/2020","0","462.9524","0","477","477","477","477"],["23/09/2020","0","462.9524","0","477","477","477","477"],["24/09/2020","0","462.9524","0","477","477","477","477"],["29/09/2020","3.12","477.4135","41262","494.5","458.7","477","491.9"],["30/09/2020","3.19","492.6512","611","550","550","491.9","507.6"],["01/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["04/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["05/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["06/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["07/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["08/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["11/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["12/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["13/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["14/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["15/10/2020","0","492.6512","0","507.6","507.6","507.6","507.6"],["18/10/2020","-3.82","473.8225","1904","488.2","488.2","507.6","488.2"],["19/10/2020","-1.27","467.8051","572139","482","482","488.2","482"],["20/10/2020","3.84","485.7603","5005","500.5","500.5","482","500.5"],["21/10/2020","0","485.7603","0","500.5","500.5","500.5","500.5"],["22/10/2020","3.84","504.3948","2599","519.7","519.7","500.5","519.7"],["25/10/2020","-1.87","494.9805","1989","510","510","519.7","510"],["26/10/2020","0","494.9805","0","510","510","510","510"],["27/10/2020","-4.2","474.2107","5770","496.9","478.5","510","488.6"],["28/10/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["29/10/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["01/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["02/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["03/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["04/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["05/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["08/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["09/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["10/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["11/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["12/11/2020","0","474.2107","0","488.6","488.6","488.6","488.6"],["15/11/2020","-5.46","448.297","8273","469.9","458.4","488.6","461.9"],["16/11/2020","0","448.297","0","461.9","461.9","461.9","461.9"],["17/11/2020","0","448.297","2818","461.9","461.9","461.9","461.9"],["18/11/2020","5.82","474.4048","4028","498","479.6","461.9","488.8"],["19/11/2020","3.11","489.1572","20713","505","498","488.8","504"],["22/11/2020","0","489.1572","0","504","504","504","504"],["23/11/2020","-3.51","471.9785","12278","488","484.7","504","486.3"],["24/11/2020","-1.62","464.3111","9903","481","467.7","486.3","478.4"],["25/11/2020","0","464.3111","0","478.4","478.4","478.4","478.4"],["26/11/2020","0","464.3111","0","478.4","478.4","478.4","478.4"],["29/11/2020","0","464.3111","0","478.4","478.4","478.4","478.4"],["30/11/2020","0","464.3111","0","478.4","478.4","478.4","478.4"],["01/12/2020","-1.13","459.0702","1987","473","473","478.4","473"],["02/12/2020","0","459.0702","0","473","473","473","473"],["03/12/2020","0.63","461.9818","155","515","515","473","476"],["06/12/2020","0","461.9818","0","476","476","476","476"],["07/12/2020","0","461.9818","0","476","476","476","476"],["08/12/2020","3.84","479.7429","17301","494.3","494.3","476","494.3"],["09/12/2020","0","479.7429","0","494.3","494.3","494.3","494.3"],["10/12/2020","4.19","499.8333","37640","518","513.3","494.3","515"],["13/12/2020","0","499.8333","5444","515","515","515","515"],["14/12/2020","4.37","521.6706","7836","544","534.8","515","537.5"],["15/12/2020","3.74","541.1787","5855","558.2","557","537.5","557.6"],["16/12/2020","0.2","542.2463","138","576","576","557.6","558.7"],["17/12/2020","3.72","562.4337","5980","580.2","579","558.7","579.5"],["20/12/2020","0","562.4337","0","579.5","579.5","579.5","579.5"],["21/12/2020","6.99","601.741","2604","620","620","579.5","620"],["22/12/2020","-3.05","583.3976","234194","613","600","620","601.1"],["23/12/2020","-0.18","582.33","601800","600","600","601.1","600"],["24/12/2020","0","582.33","415205","635","600","600","600"],["27/12/2020","0","582.33","0","600","600","600","600"],["28/12/2020","3.85","604.7497","2642","623.1","623.1","600","623.1"],["29/12/2020","4.32","630.8575","10270","650","650","623.1","650"],["30/12/2020","2.31","645.4158","378720","670","665","650","665"],["31/12/2020","0.75","650.2685","210996","670","670","665","670"],["03/01/2021","0","650.2685","0","670","670","670","670"],["04/01/2021","4.64","680.4526","21034","712","695.7","670","701.1"],["05/01/2021","3.84","706.5604","14560","728","728","701.1","728"],["06/01/2021","6.29","751.0116","41353","787","770","770","773.8"],["07/01/2021","-2.82","729.8536","4512","752","752","773.8","752"],["10/01/2021","-0.27","727.9125","4500","750","750","752","750"],["11/01/2021","0","727.9125","0","750","750","750","750"],["12/01/2021","0","727.9125","0","750","750","750","750"],["13/01/2021","0","727.9125","0","750","750","750","750"],["14/01/2021","0","727.9125","0","750","750","750","750"],["17/01/2021","0","727.9125","0","750","750","750","750"],["18/01/2021","0","727.9125","0","750","750","750","750"],["19/01/2021","0","727.9125","158","750","750","750","750"],["20/01/2021","3.84","755.8643","2336","778.8","778.8","750","778.8"],["21/01/2021","-4.58","721.2157","6866","750","730.6","778.8","743.1"],["24/01/2021","-3.84","693.555","2394","714.6","714.6","743.1","714.6"],["25/01/2021","-3.85","666.8649","29063","687.2","687","714.6","687.1"],["26/01/2021","7.84","719.1776","8952","769.5","713.6","687.1","741"],["27/01/2021","0","719.1776","0","741","741","741","741"],["28/01/2021","0","719.1776","2994","741","741","741","741"],["31/01/2021","-0.13","718.207","5187","740","740","741","740"],["01/02/2021","3.04","740.0444","14823","768.4","740","740","762.5"],["02/02/2021","0","740.0444","0","762.5","762.5","762.5","762.5"],["03/02/2021","3.84","768.4815","2138","791.8","791.8","762.5","791.8"],["04/02/2021","1.58","780.6134","11824","804.5","804","791.8","804.3"],["07/02/2021","0","780.6134","0","804.3","804.3","804.3","804.3"],["08/02/2021","0","780.6134","0","804.3","804.3","804.3","804.3"],["09/02/2021","0","780.6134","0","804.3","804.3","804.3","804.3"],["10/02/2021","3.83","810.5063","4535","835.1","835.1","804.3","835.1"],["11/02/2021","0","810.5063","0","835.1","835.1","835.1","835.1"],["14/02/2021","0","810.5063","0","835.1","835.1","835.1","835.1"],["15/02/2021","0","810.5063","0","835.1","835.1","835.1","835.1"],["16/02/2021","0","810.5063","0","835.1","835.1","835.1","835.1"],["17/02/2021","0","810.5063","0","835.1","835.1","835.1","835.1"],["18/02/2021","2.63","831.8584","27760","867.2","845","835.1","857.1"],["21/02/2021","0","831.8584","0","857.1","857.1","857.1","857.1"],["22/02/2021","0","831.8584","0","857.1","857.1","857.1","857.1"],["23/02/2021","-2","815.262","9408","840","840","857.1","840"],["24/02/2021","0","815.262","0","840","840","840","840"],["25/02/2021","0","815.262","0","840","840","840","840"],["28/02/2021","0","815.262","0","840","840","840","840"],["01/03/2021","0","815.262","0","840","840","840","840"],["02/03/2021","-6.12","765.3757","2815","788.6","788.6","840","788.6"],["03/03/2021","0","765.3757","0","788.6","788.6","788.6","788.6"],["04/03/2021","7.7","824.2881","7967","871.6","818.9","788.6","849.3"],["07/03/2021","5.18","866.9923","11077","900","865.5","900","893.3"],["08/03/2021","0","866.9923","0","893.3","893.3","893.3","893.3"],["09/03/2021","-2.77","843.0197","9555","900","865.5","893.3","868.6"],["10/03/2021","0","843.0197","0","868.6","868.6","868.6","868.6"],["11/03/2021","-6.18","790.9012","75950","835.3","814.9","868.6","814.9"],["14/03/2021","-2.81","768.6756","7041","792","792","814.9","792"],["15/03/2021","0","768.6756","0","792","792","792","792"],["16/03/2021","3.84","798.1803","1974","822.4","822.4","792","822.4"],["17/03/2021","3.84","828.8497","2050","854","854","822.4","854"],["18/03/2021","3.84","860.6837","2128","886.8","886.8","854","886.8"],["21/03/2021","0","860.6837","0","886.8","886.8","886.8","886.8"],["22/03/2021","0","860.6837","2217","886.8","886.8","886.8","886.8"],["24/03/2021","0","860.6837","0","886.8","886.8","886.8","886.8"],["25/03/2021","2.66","883.5887","3214","921.1","887","886.8","910.4"],["29/03/2021","0","883.5887","0","910.4","910.4","910.4","910.4"],["30/03/2021","2.15","902.6115","4464","930","930","910.4","930"],["31/03/2021","0","902.6115","0","930","930","930","930"],["01/04/2021","0","902.6115","2325","930","930","930","930"],["04/04/2021","1.08","912.317","7050","940","940","930","940"],["05/04/2021","-0.96","903.5821","7225","940.1","912","940","931"],["06/04/2021","-2.04","885.1416","2006","912","912","931","912"],["07/04/2021","0","885.1416","246","912","912","912","912"],["08/04/2021","0","885.1416","0","912","912","912","912"],["11/04/2021","-1.69","870.1951","10939","912","879.9","912","896.6"],["12/04/2021","0","870.1951","0","896.6","896.6","896.6","896.6"],["13/04/2021","1.76","885.5298","4015","931","893.8","896.6","912.4"],["18/04/2021","0","885.5298","0","912.4","912.4","912.4","912.4"],["19/04/2021","3.57","917.1698","107137","999","885","912.4","945"],["20/04/2021","8.25","992.8727","171534","1045","981.4","945","1023"],["21/04/2021","5.38","1046.2529","144582","1110","1058","1100","1078"],["22/04/2021","5.47","1103.5154","26438","1150","1119","1078","1137"],["25/04/2021","0.35","1107.3976","78146","1200","1137","1137","1141"],["26/04/2021","5.08","1163.6895","47290","1200","1184","1141","1199"],["27/04/2021","1.08","1176.3066","25428","1212","1212","1199","1212"],["28/04/2021","4.29","1226.7752","113703","1295","1225","1212","1264"],["29/04/2021","1.58","1246.1862","78512","1313","1264","1264","1284"],["02/05/2021","2.57","1278.2144","41034","1332","1284","1332","1317"],["03/05/2021","5.16","1344.2118","204286","1391","1340","1317","1385"],["04/05/2021","0.07","1345.1823","130072","1404","1332","1385","1386"],["05/05/2021","0.43","1351.0056","73368","1411","1390","1386","1392"],["06/05/2021","0.07","1351.9762","1408635","1393","1375","1392","1393"],["09/05/2021","2.73","1388.8571","294247","1470","1394","1394","1431"],["10/05/2021","8.46","1506.2936","225739","1590","1440","1431","1552"],["11/05/2021","-2.51","1468.4422","97263","1588","1478","1588","1513"],["12/05/2021","-4.36","1404.3859","77204","1480","1405","1480","1447"],["13/05/2021","6.08","1489.7943","45099","1564","1482","1482","1535"],["18/05/2021","4.1","1550.9389","191511","1600","1543","1535","1598"],["19/05/2021","1.44","1573.2616","206831","1642","1567","1637","1621"],["20/05/2021","2.28","1609.1719","133725","1670","1630","1630","1658"],["23/05/2021","0.42","1615.9658","359204","1699","1656","1666","1665"],["24/05/2021","1.98","1647.9939","319859","1704","1680","1665","1698"],["25/05/2021","3.71","1709.1386","243766","1771","1708","1698","1761"],["26/05/2021","2.56","1752.8133","295469","1807","1770","1770","1806"],["27/05/2021","-0.22","1748.9311","310729","1860","1738","1850","1802"],["30/05/2021","2.5","1792.6059","179122","1880","1794","1802","1847"],["31/05/2021","2.98","1845.9861","385219","1936","1854","1847","1902"],["01/06/2021","0.16","1848.8978","339574","1924","1899","1902","1905"],["02/06/2021","0.52","1858.6033","169364","1951","1905","1951","1915"],["03/06/2021","4.44","1941.1","2984591","2126","1923","1915","2000"],["06/06/2021","1.5","1970.2165","200767","2047","1986","2000","2030"],["07/06/2021","-5.67","1858.6033","620794","2053","1727","2030","1915"],["08/06/2021","-2.51","1812.0169","180875","1998","1745","1961","1867"],["09/06/2021","-1.66","1781.9298","88673","1867","1790","1867","1836"],["10/06/2021","-9.97","1604.3192","196688","1836","1621","1836","1653"],["13/06/2021","16.15","1863.456","545159","1950","1640","1653","1920"],["14/06/2021","-4.84","1773.1949","327252","1950","1731","1900","1827"],["15/06/2021","5.47","1870.2499","141774","1946","1834","1827","1927"],["16/06/2021","3.01","1926.5418","290205","2000","1952","1927","1985"],["17/06/2021","-4.84","1833.369","205001","1992","1840","1985","1889"],["20/06/2021","0.53","1843.0745","169916","1900","1887","1889","1899"],["21/06/2021","3.63","1910.0424","111298","1980","1899","1899","1968"],["22/06/2021","0.61","1921.689","242630","2000","1959","1968","1980"],["23/06/2021","0.35","1928.4829","241533","2000","1978","1980","1987"],["24/06/2021","0.2","1932.3651","181041","2000","1974","2000","1991"],["27/06/2021","-3.06","1873.1615","282547","1991","1911","1991","1930"],["28/06/2021","1.5","1901.3075","235784","1978","1933","1930","1959"],["29/06/2021","0.41","1909.0719","830770","1978","1956","1959","1967"],["30/06/2021","0.05","1910.0424","487412","1992","1959","1967","1968"],["01/07/2021","0.41","1917.8068","5029393","1979","1966","1968","1976"],["04/07/2021","2.94","1974.0987","213466","2088","1921","1976","2034"],["05/07/2021","-2.31","1928.4829","89237","2030","1938","2025","1987"],["06/07/2021","1.81","1963.4227","73569","2075","1990","1987","2023"],["07/07/2021","-1.04","1943.0411","115310","2022","1995","2023","2002"],["08/07/2021","-4.7","1851.8094","338414","2100","1867","2030","1908"],["11/07/2021","0.63","1863.456","59720","1953","1908","1908","1920"],["12/07/2021","1.67","1894.5136","224619","2050","1950","1920","1952"],["13/07/2021","-2.77","1842.1039","59788","1941","1881","1952","1898"],["14/07/2021","0.11","1844.045","95912","1928","1861","1898","1900"],["15/07/2021","-3.21","1784.8415","88023","1900","1802","1900","1839"],["19/07/2021","-5.93","1679.0515","38280","1802","1680","1839","1730"],["20/07/2021","-4.57","1602.3781","164245","1675","1635","1730","1651"],["21/07/2021","0.18","1605.2897","38946","1676","1640","1651","1654"],["22/07/2021","2.78","1649.935","25353","1710","1654","1654","1700"],["25/07/2021","3","1699.4331","9509","1785","1700","1700","1751"],["26/07/2021","4.97","1783.8709","87631","1845","1792","1751","1838"],["27/07/2021","-2.88","1732.4318","110103","1838","1760","1838","1785"],["28/07/2021","-2.3","1692.6392","146216","1810","1742","1785","1744"],["29/07/2021","-4.53","1615.9658","148893","1746","1664","1744","1665"],["01/08/2021","-4.44","1544.1451","68304","1665","1575","1665","1591"],["02/08/2021","-2.77","1501.4409","111800","1581","1523","1560","1547"],["03/08/2021","-2.26","1467.4716","139132","1547","1466","1547","1512"],["04/08/2021","13.89","1671.2871","199718","1787","1512","1512","1722"],["05/08/2021","-7.14","1551.9095","579914","1750","1590","1722","1599"],["08/08/2021","-3.31","1500.4703","54312","1599","1528","1599","1546"],["09/08/2021","-4.33","1435.4435","127890","1546","1435","1546","1479"],["10/08/2021","-6.02","1349.0645","167268","1444","1374","1444","1390"],["11/08/2021","-7.34","1250.0684","68163","1390","1269","1390","1288"],["12/08/2021","-6.75","1165.6306","16033","1201","1201","1288","1201"],["15/08/2021","-2.58","1135.5435","338263","1195","1125","1184","1170"],["16/08/2021","8.97","1237.4513","88985","1296","1170","1170","1275"],["17/08/2021","6.9","1322.8597","94796","1374","1275","1275","1363"],["18/08/2021","15.7","1530.5574","110810","1601","1414","1414","1577"],["19/08/2021","-5.45","1447.0901","147404","1699","1392","1699","1491"],["22/08/2021","2.08","1477.1771","129143","1530","1479","1527","1522"],["23/08/2021","0.2","1480.0888","20029","1526","1522","1522","1525"],["24/08/2021","1.11","1496.5881","81955","1560","1520","1525","1542"],["25/08/2021","2.46","1533.469","20567","1649","1550","1542","1580"],["26/08/2021","1.96","1563.5561","87763","1637","1585","1580","1611"],["29/08/2021","0.99","1579.0849","60636","1632","1611","1611","1627"],["30/08/2021","1.04","1595.5842","138988","1645","1634","1627","1644"],["31/08/2021","1.7","1622.7596","176606","1706","1650","1644","1672"],["01/09/2021","0.24","1626.6418","101922","1688","1674","1672","1676"],["02/09/2021","-1.55","1601.4075","1002731","1676","1650","1676","1650"],["05/09/2021","2.18","1636.3473","40573","1692","1651","1650","1686"],["09/09/2021","1.9","1667.4049","32744","1738","1700","1686","1718"],["12/09/2021","-0.06","1666.4344","10716","1718","1717","1718","1717"],["13/09/2021","-3.44","1609.1719","21086","1661","1651","1717","1658"],["14/09/2021","-4.4","1538.3218","33686","1624","1554","1658","1585"],["19/09/2021","-3.79","1480.0888","117521","1625","1474","1624","1525"],["22/09/2021","-3.08","1434.4729","32969","1519","1457","1517","1478"],["23/09/2021","0.74","1445.149","42411","1500","1486","1478","1489"],["26/09/2021","2.75","1484.9415","73750","1535","1489","1489","1530"],["29/09/2021","-6.54","1387.8865","29287","1480","1415","1530","1430"],["30/09/2021","-8.39","1271.4205","158408","1430","1300","1430","1310"],["03/10/2021","-4.12","1219.0108","108742","1310","1251","1310","1256"],["04/10/2021","-3.9","1171.4539","48217","1287","1200","1287","1207"],["05/10/2021","-1.41","1154.9545","96734","1210","1187","1210","1190"],["06/10/2021","-3.61","1113.2209","145486","1192","1123","1190","1147"],["07/10/2021","-2.18","1088.9571","822451","1142","1122","1147","1122"],["10/10/2021","5.44","1148.1607","102554","1200","1149","1149","1183"],["11/10/2021","-0.42","1143.3079","27195","1212","1168","1212","1178"],["12/10/2021","-2.46","1115.162","15230","1178","1143","1178","1149"],["13/10/2021","4.96","1170.4833","50671","1211","1177","1177","1206"],["14/10/2021","3.23","1208.3348","76253","1268","1206","1206","1245"],["17/10/2021","0.72","1217.0697","31014","1305","1227","1275","1254"],["18/10/2021","2.71","1250.0684","156315","1326","1272","1285","1288"],["19/10/2021","-4.04","1199.5998","143318","1288","1159","1288","1236"],["20/10/2021","0.24","1202.5115","141988","1247","1226","1236","1239"],["21/10/2021","1.86","1224.8341","43028","1280","1248","1258","1262"],["24/10/2021","5.55","1292.7726","219815","1379","1270","1293","1332"],["25/10/2021","0","1292.7726","232914","1349","1231","1332","1332"],["26/10/2021","4.43","1350.0351","180873","1407","1332","1332","1391"],["27/10/2021","4.17","1406.327","319002","1470","1385","1391","1449"],["28/10/2021","5.8","1487.8532","279993","1545","1320","1449","1533"],["31/10/2021","5.61","1571.3205","135023","1645","1539","1533","1619"],["01/11/2021","1.98","1602.3781","153381","1691","1640","1619","1651"],["02/11/2021","3.27","1654.7878","255950","1710","1680","1651","1705"],["03/11/2021","-2.93","1606.2603","215419","1740","1650","1705","1655"],["04/11/2021","-2.96","1558.7033","471231","1695","1550","1695","1606"],["07/11/2021","0.87","1572.291","102055","1650","1599","1606","1620"],["08/11/2021","-0.25","1568.4088","80481","1660","1600","1620","1616"],["09/11/2021","-0.87","1554.8211","140219","1618","1601","1616","1602"],["10/11/2021","-3.56","1499.4998","44282","1603","1520","1602","1545"],["11/11/2021","-6.28","1405.3564","95000","1545","1427","1545","1448"],["14/11/2021","7.04","1504.3525","183351","1553","1448","1448","1550"],["15/11/2021","0.71","1515.0286","86163","1601","1550","1550","1561"],["16/11/2021","2.31","1549.9684","40448","1602","1571","1580","1597"],["17/11/2021","-4.88","1474.2655","54453","1597","1465","1597","1519"],["18/11/2021","4.67","1543.1745","51770","1600","1519","1519","1590"],["21/11/2021","-0.13","1541.2334","34384","1590","1588","1590","1588"],["22/11/2021","-4.6","1470.3833","155355","1595","1491","1588","1515"],["23/11/2021","-3.76","1415.0619","115944","1516","1427","1515","1458"],["24/11/2021","2.67","1452.9134","66519","1500","1469","1458","1497"],["25/11/2021","5.14","1527.6457","164979","1600","1499","1497","1574"],["28/11/2021","-7.5","1413.1208","83502","1521","1430","1574","1456"],["29/11/2021","3.37","1460.6778","54985","1518","1460","1456","1505"],["30/11/2021","1.46","1482.0299","14883","1530","1505","1505","1527"],["01/12/2021","2.29","1515.9991","77048","1580","1527","1527","1562"],["02/12/2021","-1.79","1488.8237","148514","1562","1534","1562","1534"],["05/12/2021","-2.35","1453.8839","31713","1534","1496","1534","1498"],["06/12/2021","-2.2","1421.8558","34835","1475","1460","1462","1465"],["07/12/2021","1.23","1439.3257","57838","1500","1462","1465","1483"],["08/12/2021","2.63","1477.1771","49489","1533","1498","1483","1522"],["09/12/2021","-1.58","1453.8839","87625","1529","1456","1522","1498"],["12/12/2021","4.27","1515.9991","98411","1608","1541","1498","1562"],["13/12/2021","6.33","1612","118803","1649","1516","1516","1612"],["14/12/2021","0.06","1613","103721","1648","1557","1648","1613"],["15/12/2021","2.05","1646","121646","1666","1613","1613","1646"],["16/12/2021","1.94","1678","136236","1705","1663","1686","1678"],["19/12/2021","-2.74","1632","26762","1678","1618","1678","1632"],["20/12/2021","-7.66","1507","168774","1632","1495","1632","1507"],["21/12/2021","4.71","1578","90657","1599","1540","1507","1578"],["22/12/2021","1.27","1598","158144","1609","1468","1578","1598"],["23/12/2021","2.19","1633","55442","1635","1599","1598","1633"],["26/12/2021","0.55","1642","171970","1670","1630","1633","1642"],["27/12/2021","-1.34","1620","71668","1627","1597","1642","1620"],["28/12/2021","0.93","1635","86243","1655","1590","1620","1635"],["29/12/2021","-2.63","1592","136880","1635","1581","1635","1592"],["30/12/2021","-4.71","1517","118650","1592","1450","1592","1517"],["02/01/2022","5.14","1595","99151","1600","1517","1517","1595"],["03/01/2022","5.2","1678","247538","1699","1600","1595","1678"],["04/01/2022","0.12","1680","256310","1680","1617","1678","1680"],["05/01/2022","-0.12","1678","196465","1680","1666","1680","1678"],["06/01/2022","-2.44","1637","438284","1675","1637","1678","1637"],["09/01/2022","0.73","1649","135164","1667","1638","1638","1649"],["10/01/2022","-3.88","1585","67582","1649","1531","1649","1585"],["11/01/2022","2.78","1629","88451","1670","1584","1585","1629"],["12/01/2022","2.89","1676","152092","1700","1621","1629","1676"],["13/01/2022","0.54","1685","128790","1696","1667","1676","1685"],["16/01/2022","-2.2","1648","87147","1671","1628","1685","1648"],["17/01/2022","2.25","1685","143122","1712","1610","1648","1685"],["18/01/2022","0.42","1692","80037","1712","1667","1685","1692"],["19/01/2022","-0.24","1688","92504","1692","1614","1692","1688"],["20/01/2022","1.07","1706","118804","1709","1690","1688","1706"],["23/01/2022","-4.1","1636","101596","1641","1630","1706","1636"],["24/01/2022","-7.03","1521","285534","1636","1515","1636","1521"],["25/01/2022","-4.27","1456","96166","1514","1422","1521","1456"],["26/01/2022","-3.43","1406","2819294","1491","1387","1456","1406"],["27/01/2022","-0.36","1401","301818","1406","1390","1406","1401"],["30/01/2022","-2.43","1367","2136809","1450","1331","1401","1367"],["31/01/2022","0","1367","7029466","1414","1355","1367","1367"],["01/02/2022","2.41","1400","154552","1463","1368","1367","1400"],["02/02/2022","9.79","1537","180958","1576","1400","1400","1537"],["03/02/2022","-2.02","1506","681714","1537","1500","1513","1506"],["06/02/2022","2.32","1541","97411","1555","1506","1506","1541"],["07/02/2022","-0.19","1538","106071","1559","1500","1541","1538"],["08/02/2022","0.26","1542","73445","1555","1507","1538","1542"],["09/02/2022","3.05","1589","195311","1630","1540","1542","1589"],["10/02/2022","0.19","1592","37381","1611","1576","1589","1592"],["13/02/2022","-5.21","1509","84165","1570","1476","1570","1509"],["14/02/2022","-0.27","1505","127553","1540","1492","1509","1505"],["15/02/2022","3.39","1556","86242","1575","1505","1505","1556"],["16/02/2022","1.54","1580","100158","1590","1555","1556","1580"],["17/02/2022","-0.76","1568","22391","1568","1568","1580","1568"],["20/02/2022","-2.36","1531","13506","1548","1525","1568","1531"],["21/02/2022","0.65","1541","636816","1601","1530","1531","1541"],["22/02/2022","-2.99","1495","119805","1564","1493","1541","1495"],["23/02/2022","-2.01","1465","274134","1529","1440","1495","1465"],["24/02/2022","-8.87","1335","266370","1430","1330","1430","1335"],["27/02/2022","7.04","1429","127096","1471","1342","1368","1429"],["28/02/2022","-0.14","1427","77768","1447","1397","1429","1427"],["01/03/2022","1.4","1447","29026","1540","1411","1427","1447"],["02/03/2022","7.88","1561","71879","1600","1447","1447","1561"],["03/03/2022","0.64","1571","325344","1610","1570","1561","1571"],["06/03/2022","-0.64","1561","106793","1602","1430","1571","1561"],["07/03/2022","-4.1","1497","25067","1560","1475","1524","1497"],["08/03/2022","-3.07","1451","56682","1497","1448","1497","1451"],["09/03/2022","5.65","1533","95986","1565","1493","1451","1533"],["10/03/2022","0.52","1541","35865","1564","1500","1500","1541"],["13/03/2022","-2.99","1495","17570","1543","1468","1541","1495"],["14/03/2022","-0.2","1492","21085","1518","1470","1495","1492"],["15/03/2022","-0.13","1490","499400","1492","1472","1492","1490"],["16/03/2022","0","1490","197615","1519","1489","1490","1490"],["20/03/2022","-0.87","1477","65763","1517","1430","1490","1477"],["21/03/2022","-0.14","1475","56855","1515","1455","1477","1475"],["22/03/2022","0.61","1484","45429","1502","1472","1475","1484"],["23/03/2022","-2.22","1451","77710","1488","1442","1484","1451"],["24/03/2022","2.41","1486","118857","1519","1451","1451","1486"],["27/03/2022","1.55","1509","81942","1530","1481","1486","1509"],["28/03/2022","-3.84","1451","109617","1509","1436","1509","1451"],["29/03/2022","0.41","1457","59410","1508","1430","1451","1457"],["30/03/2022","2.88","1499","85774","1512","1457","1457","1499"],["31/03/2022","-2.27","1465","91991","1490","1411","1499","1465"],["03/04/2022","6.01","1553","118046","1570","1468","1465","1553"],["04/04/2022","2.83","1597","161058","1600","1541","1553","1597"],["05/04/2022","1.31","1618","279761","1740","1597","1597","1618"],["06/04/2022","-5.44","1530","94178","1618","1488","1618","1530"],["07/04/2022","-2.48","1492","499782","1580","1492","1530","1492"],["10/04/2022","2.08","1523","43157","1552","1510","1492","1523"],["11/04/2022","-1.12","1506","41411","1550","1468","1523","1506"],["12/04/2022","-0.4","1500","55325","1539","1485","1506","1500"],["13/04/2022","-1.73","1474","8815","1499","1470","1500","1474"],["14/04/2022","1.7","1499","173331","1501","1474","1474","1499"],["17/04/2022","0.13","1501","15580","1501","1499","1499","1501"],["18/04/2022","-0.13","1499","9220","1501","1498","1501","1499"],["19/04/2022","0.07","1500","34321","1501","1499","1499","1500"],["20/04/2022","-1.33","1480","51123","1510","1470","1500","1480"],["24/04/2022","-1.76","1454","53145","1512","1408","1480","1454"],["25/04/2022","-2.61","1416","116750","1445","1401","1454","1416"],["26/04/2022","1.62","1439","84634","1445","1416","1416","1439"],["27/04/2022","-0.49","1432","53594","1434","1401","1439","1432"],["28/04/2022","1.05","1447","84798","1478","1432","1432","1447"],["01/05/2022","-4.7","1379","77031","1447","1350","1447","1379"],["02/05/2022","-2.61","1343","240076","1379","1323","1379","1343"],["03/05/2022","-2.98","1303","157594","1360","1294","1343","1303"],["08/05/2022","-7.37","1207","178179","1307","1161","1307","1207"],["09/05/2022","3.56","1250","883164","1250","1126","1207","1250"],["10/05/2022","3.92","1299","179086","1345","1249","1250","1299"],["11/05/2022","6.16","1379","245271","1403","1299","1299","1379"],["12/05/2022","0.51","1386","130252","1414","1353","1379","1386"],["15/05/2022","-0.87","1374","89422","1431","1342","1386","1374"],["16/05/2022","4.37","1434","117378","1486","1342","1374","1434"],["17/05/2022","4.46","1498","106640","1585","1411","1434","1498"],["18/05/2022","-0.6","1489","98547","1534","1456","1498","1489"],["19/05/2022","-3.36","1439","101756","1457","1429","1489","1439"],["22/05/2022","-0.21","1436","160016","1445","1423","1439","1436"],["23/05/2022","-1.39","1416","64369","1469","1400","1436","1416"],["24/05/2022","-5.51","1338","340960","1416","1290","1416","1338"],["25/05/2022","-2.32","1307","251597","1400","1270","1338","1307"],["26/05/2022","1.61","1328","156432","1380","1276","1276","1328"],["29/05/2022","3.16","1370","49137","1410","1328","1328","1370"],["30/05/2022","3.72","1421","64899","1458","1370","1370","1421"],["31/05/2022","1.83","1447","107275","1475","1367","1421","1447"],["01/06/2022","-0.21","1444","79852","1462","1412","1447","1444"],["02/06/2022","-4.16","1384","408039","1440","1384","1444","1384"],["06/06/2022","1.23","1401","161002","1455","1377","1378","1401"],["07/06/2022","-1.86","1375","56562","1399","1349","1401","1375"],["08/06/2022","-0.15","1373","110101","1380","1344","1375","1373"],["09/06/2022","-0.15","1371","90973","1388","1368","1373","1371"],["12/06/2022","-1.9","1345","93543","1349","1325","1371","1345"],["13/06/2022","-0.89","1333","180788","1387","1323","1345","1333"],["14/06/2022","0","1333","83334","1379","1305","1333","1333"],["15/06/2022","0.08","1334","40285","1350","1326","1333","1334"],["16/06/2022","0.15","1336","173449","1340","1291","1334","1336"],["19/06/2022","-1.12","1321","72056","1364","1280","1336","1321"],["20/06/2022","2.04","1348","60984","1370","1321","1321","1348"],["21/06/2022","6.38","1434","72634","1440","1380","1348","1434"],["22/06/2022","-3.07","1390","17087","1434","1380","1434","1390"],["23/06/2022","2.66","1427","9091","1428","1427","1390","1427"],["26/06/2022","0","1427","8277","1427","1427","1427","1427"],["27/06/2022","-4.13","1368","48687","1427","1360","1427","1368"],["28/06/2022","-0.22","1365","6196","1390","1345","1368","1365"],["29/06/2022","0.15","1367","16002","1371","1366","1365","1367"],["30/06/2022","0.51","1374","15071","1430","1346","1367","1374"],["03/07/2022","0.8","1385","17189","1390","1372","1374","1385"],["04/07/2022","4.04","1441","69274","1480","1381","1480","1441"],["05/07/2022","-4.37","1378","67851","1441","1359","1406","1378"],["06/07/2022","0","1378","33276","1390","1371","1378","1378"],["07/07/2022","0.51","1385","282603","1424","1378","1378","1385"],["10/07/2022","-0.07","1384","23556","1384","1384","1385","1384"],["11/07/2022","0","1384","7487","1384","1384","1384","1384"],["12/07/2022","-2.75","1346","11215","1400","1340","1384","1346"],["13/07/2022","0.59","1354","240034","1385","1347","1346","1354"],["14/07/2022","3.03","1395","152888","1421","1395","1354","1395"],["17/07/2022","0.57","1403","40132","1410","1389","1395","1403"],["18/07/2022","0.36","1408","50217","1420","1375","1403","1408"],["19/07/2022","0","1408","6758","1408","1408","1408","1408"],["20/07/2022","-0.92","1395","14317","1414","1380","1408","1395"],["21/07/2022","1.29","1413","23690","1450","1394","1395","1413"],["24/07/2022","-0.99","1399","37444","1468","1371","1447","1399"],["25/07/2022","-0.43","1393","71493","1396","1384","1399","1393"],["26/07/2022","-0.36","1388","30350","1414","1362","1393","1388"],["27/07/2022","-0.29","1384","35422","1417","1363","1386","1384"],["28/07/2022","1.73","1408","29299","1450","1380","1384","1408"],["31/07/2022","2.27","1440","9837","1445","1408","1408","1440"],["01/08/2022","2.71","1479","57374","1488","1422","1440","1479"],["02/08/2022","0","1479","3032","1479","1479","1479","1479"],["03/08/2022","1.56","1502","18365","1510","1479","1479","1502"],["04/08/2022","-2.46","1465","306154","1504","1438","1502","1465"],["08/08/2022","1.57","1488","23120","1518","1465","1465","1488"],["09/08/2022","0.2","1491","16310","1500","1475","1488","1491"],["10/08/2022","0.94","1505","13573","1510","1491","1491","1505"],["11/08/2022","1.53","1528","8924","1528","1528","1505","1528"],["14/08/2022","-0.2","1525","17770","1554","1517","1528","1525"],["15/08/2022","-0.07","1524","9754","1525","1524","1525","1524"],["16/08/2022","0","1524","5791","1524","1524","1524","1524"],["17/08/2022","-6.17","1430","10711","1430","1430","1524","1430"],["18/08/2022","5.38","1507","81982","1530","1392","1430","1507"],["21/08/2022","-0.4","1501","9967","1501","1501","1507","1501"],["22/08/2022","-0.6","1492","30269","1532","1469","1501","1492"],["23/08/2022","-0.74","1481","24854","1522","1464","1492","1481"],["24/08/2022","2.77","1522","54189","1540","1480","1481","1522"],["25/08/2022","1.84","1550","11749","1550","1522","1522","1550"],["28/08/2022","-1.94","1520","26692","1550","1520","1550","1520"],["29/08/2022","-4.41","1453","3850","1503","1445","1520","1453"],["30/08/2022","1.58","1476","37089","1510","1466","1488","1476"],["31/08/2022","0.95","1490","346844","1490","1463","1476","1490"],["01/09/2022","0","1490","38174","1490","1490","1490","1490"],["04/09/2022","0","1490","379636","1490","1489","1490","1490"],["05/09/2022","-5.7","1405","3175","1490","1404","1490","1405"],["06/09/2022","-0.43","1399","34529","1408","1386","1405","1399"],["07/09/2022","-1.07","1384","19995","1401","1353","1399","1384"],["08/09/2022","-3.4","1337","31202","1452","1271","1384","1337"],["11/09/2022","9.95","1470","141691","1492","1306","1306","1470"],["12/09/2022","0","1470","126369","1471","1419","1470","1470"],["13/09/2022","-0.68","1460","115405","1490","1458","1470","1460"],["14/09/2022","0","1460","396563","1508","1440","1460","1460"],["15/09/2022","0.62","1469","131129","1488","1460","1460","1469"],["18/09/2022","-2.52","1432","144651","1469","1366","1469","1432"],["19/09/2022","-4.61","1366","39086","1432","1353","1432","1366"],["20/09/2022","2.64","1402","143539","1408","1352","1366","1402"],["21/09/2022","-2.5","1367","53000","1402","1358","1402","1367"],["22/09/2022","-2.78","1329","18987","1370","1321","1367","1329"],["28/09/2022","-3.76","1279","35387","1282","1275","1329","1279"],["29/09/2022","0.08","1280","28910","1281","1280","1279","1280"],["02/10/2022","-8.98","1165","19602","1280","1153","1280","1165"],["03/10/2022","8.33","1262","76404","1323","1188","1165","1262"],["06/10/2022","-4.91","1200","245002","1354","1200","1262","1200"],["12/10/2022","0.75","1209","25902","1250","1191","1200","1209"],["13/10/2022","3.39","1250","26006","1269","1220","1209","1250"],["18/10/2022","1.28","1266","13617","1281","1239","1250","1266"],["19/10/2022","1.82","1289","120229","1335","1240","1260","1289"],["20/10/2022","-2.33","1259","16868","1300","1241","1289","1259"],["23/10/2022","-3.49","1215","35520","1281","1200","1259","1215"],["24/10/2022","-1.65","1195","27129","1243","1186","1215","1195"],["25/10/2022","-0.33","1191","31094","1214","1176","1195","1191"],["26/10/2022","0.92","1202","21484","1219","1192","1191","1202"],["27/10/2022","0.5","1208","28780","1230","1200","1202","1208"],["30/10/2022","1.16","1222","18537","1240","1202","1237","1222"],["31/10/2022","-0.49","1216","27438","1244","1202","1222","1216"],["02/11/2022","-0.49","1210","27255","1244","1200","1216","1210"],["03/11/2022","-0.83","1200","53336","1200","1199","1210","1200"],["06/11/2022","2.75","1233","39556","1241","1191","1229","1233"],["07/11/2022","-3.89","1185","569533","1280","1147","1233","1185"],["08/11/2022","-1.86","1163","37329","1185","1160","1185","1163"],["09/11/2022","0.34","1167","48534","1172","1161","1163","1167"],["10/11/2022","0.94","1178","60387","1196","1167","1167","1178"],["13/11/2022","1.27","1193","13539","1230","1144","1230","1193"],["14/11/2022","-0.59","1186","21913","1222","1170","1193","1186"],["15/11/2022","3.79","1231","28724","1250","1174","1186","1231"],["16/11/2022","0","1231","25546","1265","1190","1231","1231"],["17/11/2022","-4.71","1173","26542","1202","1160","1202","1173"],["20/11/2022","-0.17","1171","391632","1173","1152","1173","1171"],["21/11/2022","-0.43","1166","36608","1171","1150","1171","1166"],["22/11/2022","-1.72","1146","125032","1188","1125","1166","1146"],["23/11/2022","-0.87","1136","98119","1146","1136","1146","1136"],["24/11/2022","-1.41","1120","15617","1136","1120","1136","1120"],["27/11/2022","0.71","1128","242355","1130","1110","1120","1128"],["28/11/2022","-2.75","1097","16529","1128","1094","1128","1097"],["29/11/2022","-0.09","1096","442620","1110","1094","1097","1096"],["30/11/2022","-0.18","1094","73681","1142","1088","1142","1094"],["01/12/2022","0","1094","583255","1142","1090","1094","1094"],["04/12/2022","0.46","1099","19671","1100","1095","1094","1099"],["05/12/2022","0.09","1100","106176","1125","1090","1099","1100"],["06/12/2022","1","1111","13237","1115","1099","1100","1111"],["07/12/2022","4.77","1164","37118","1202","1111","1111","1164"],["08/12/2022","-1.55","1146","55497","1180","1110","1164","1146"],["11/12/2022","1.05","1158","10539","1170","1145","1146","1158"],["12/12/2022","-0.69","1150","155055","1158","1099","1158","1150"],["13/12/2022","-1.04","1138","15194","1178","1129","1150","1138"],["14/12/2022","-0.7","1130","46149","1130","1129","1138","1130"],["15/12/2022","-3.45","1091","132112","1130","1062","1130","1091"],["18/12/2022","-0.92","1081","21441","1083","1080","1091","1081"],["19/12/2022","1.39","1096","63743","1098","1055","1081","1096"],["20/12/2022","-0.73","1088","27195","1090","1088","1096","1088"],["21/12/2022","0.55","1094","12548","1108","1087","1088","1094"],["22/12/2022","-1.28","1080","12323","1080","1080","1094","1080"],["25/12/2022","1.11","1092","7806","1100","1089","1080","1092"],["26/12/2022","0","1092","25394","1093","1091","1092","1092"],["27/12/2022","-0.27","1089","28806","1118","1080","1092","1089"],["28/12/2022","-1.01","1078","40832","1089","1072","1089","1078"],["29/12/2022","2.78","1108","54486","1138","1054","1078","1108"],["01/01/2023","0.99","1119","79925","1150","1108","1108","1119"],["02/01/2023","-0.89","1109","16744","1152","1080","1119","1109"],["03/01/2023","0","1109","22128","1130","1090","1109","1109"],["04/01/2023","-0.63","1102","10260","1113","1100","1109","1102"],["05/01/2023","-2.27","1077","57330","1102","1072","1102","1077"],["08/01/2023","3.99","1120","320811","1120","1118","1120","1120"],["09/01/2023","4.82","1174","202900","1197","1120","1120","1174"],["10/01/2023","-2.3","1147","182118","1175","1129","1174","1147"],["11/01/2023","-0.87","1137","58093","1147","1122","1147","1137"],["12/01/2023","0.18","1139","14209","1154","1130","1137","1139"],["15/01/2023","1.23","1153","49573","1160","1136","1139","1153"],["16/01/2023","0.78","1162","8565","1163","1153","1153","1162"],["17/01/2023","2.58","1192","5376","1199","1162","1162","1192"],["18/01/2023","0","1192","39752","1201","1176","1192","1192"],["19/01/2023","-5.12","1131","3596","1192","1121","1192","1131"],["22/01/2023","0.09","1132","39212","1143","1108","1131","1132"],["23/01/2023","-0.18","1130","27922","1154","1109","1132","1130"],["24/01/2023","0.18","1132","36601","1141","1102","1130","1132"],["25/01/2023","-2.92","1099","62243","1141","1081","1132","1099"],["26/01/2023","-2.46","1072","122313","1099","1050","1099","1072"],["29/01/2023","-2.24","1048","56372","1053","1030","1072","1048"],["30/01/2023","0.57","1054","102596","1076","1038","1050","1054"],["31/01/2023","-2.09","1032","25804","1045","1020","1054","1032"],["01/02/2023","1.26","1045","36833","1052","1040","1032","1045"],["02/02/2023","2.2","1068","41504","1072","1045","1045","1068"],["05/02/2023","2.34","1093","3946","1093","1093","1068","1093"],["06/02/2023","4.76","1145","56278","1172","1102","1093","1145"],["07/02/2023","-2.88","1112","50841","1168","1081","1119","1112"],["08/02/2023","-0.27","1109","23859","1136","1102","1112","1109"],["09/02/2023","1.35","1124","20977","1132","1107","1109","1124"],["12/02/2023","-4.98","1068","556955","1123","1046","1123","1068"],["13/02/2023","-2.25","1044","17364","1068","1040","1068","1044"],["14/02/2023","1.82","1063","14759","1068","1030","1044","1063"],["15/02/2023","-2.92","1032","2756","1063","1016","1063","1032"],["16/02/2023","6.2","1096","47282","1150","1045","1032","1096"],["19/02/2023","-6.11","1029","70253","1071","1020","1096","1029"],["20/02/2023","2.43","1054","36044","1101","1024","1029","1054"],["21/02/2023","-4.93","1002","68802","1079","982.3","1054","1002"],["22/02/2023","0.3","1005","37145","1031","994.5","1002","1005"],["23/02/2023","1.99","1025","6968","1033","1005","1005","1025"],["26/02/2023","-6.23","961.1","4383","1025","942.1","1025","961.1"],["27/02/2023","3.63","996","51274","1012","961.1","961.1","996"],["28/02/2023","3.31","1029","50529","1064","973.7","996","1029"],["01/03/2023","0.29","1032","29318","1062","1016","1029","1032"],["02/03/2023","1.94","1052","47393","1075","1037","1032","1052"],["05/03/2023","2.66","1080","26594","1089","1073","1052","1080"],["06/03/2023","5.09","1135","48081","1140","1080","1080","1135"],["08/03/2023","-0.09","1134","4060","1135","1134","1135","1134"],["09/03/2023","-1.94","1112","15376","1132","1107","1134","1112"],["12/03/2023","-2.88","1080","4244","1080","1080","1112","1080"],["13/03/2023","0.93","1090","22038","1114","1069","1080","1090"],["14/03/2023","0.64","1097","14760","1126","1089","1090","1097"],["15/03/2023","1.28","1111","5268","1123","1080","1097","1111"],["16/03/2023","-0.18","1109","5920","1134","1100","1111","1109"],["19/03/2023","0.27","1112","14847","1147","1079","1109","1112"],["20/03/2023","0.99","1123","23204","1140","1102","1112","1123"],["21/03/2023","0.62","1130","29440","1140","1100","1123","1130"],["22/03/2023","-2.3","1104","13009","1129","1100","1129","1104"],["23/03/2023","-0.09","1103","12452","1110","1100","1104","1103"],["26/03/2023","1.72","1122","14894","1150","1103","1103","1122"],["27/03/2023","2.5","1150","23568","1168","1142","1122","1150"],["28/03/2023","2.35","1177","4779","1177","1177","1150","1177"],["29/03/2023","-5.61","1111","1828","1101","1101","1177","1111"],["30/03/2023","-0.99","1100","17820","1100","1100","1111","1100"],["02/04/2023","2.36","1126","12085","1136","1107","1100","1126"],["03/04/2023","0.98","1137","2786","1137","1137","1126","1137"],["04/04/2023","-0.09","1136","9860","1149","1117","1149","1136"],["09/04/2023","0","1136","10179","1136","1136","1136","1136"],["10/04/2023","0.97","1147","1884","1149","1136","1136","1147"],["13/04/2023","-7.59","1060","46449","1060","1060","1147","1060"],["16/04/2023","-0.66","1053","1630","1060","1051","1051","1053"],["17/04/2023","0.47","1058","42990","1064","1032","1053","1058"],["18/04/2023","-0.95","1048","16094","1058","1020","1033","1048"],["19/04/2023","-0.67","1041","4435","1048","1016","1048","1041"],["20/04/2023","-0.48","1036","16501","1041","1009","1041","1036"],["23/04/2023","-0.39","1032","55548","1043","1032","1036","1032"],["24/04/2023","0.78","1040","66818","1040","1032","1032","1040"],["27/04/2023","0.19","1042","23142","1044","1034","1040","1042"],["30/04/2023","2.3","1066","39014","1069","1042","1042","1066"],["01/05/2023","1.5","1082","150325","1097","1073","1066","1082"],["02/05/2023","-0.37","1078","101741","1082","1073","1082","1078"],["03/05/2023","-0.19","1076","35659","1078","1069","1078","1076"],["04/05/2023","1.39","1091","468483","1091","1075","1076","1091"],["07/05/2023","2.8","1066","11129","1079","1037","1037","1066"],["08/05/2023","1.97","1087","23447","1092","1060","1066","1087"],["09/05/2023","-1.29","1073","1625","1085","1058","1087","1073"],["10/05/2023","1.58","1090","233710","1149","1073","1073","1090"],["11/05/2023","2.02","1112","106700","1117","1100","1117","1112"],["14/05/2023","-3.69","1071","6382","1112","1062","1112","1071"],["15/05/2023","2.43","1097","43653","1112","1093","1112","1097"],["16/05/2023","-2.19","1073","41288","1093","1060","1097","1073"],["17/05/2023","-0.75","1065","7710","1073","1060","1073","1065"],["18/05/2023","0.19","1067","6349","1084","1060","1065","1067"],["21/05/2023","-1.5","1051","4141","1067","1045","1067","1051"],["22/05/2023","0.57","1057","13662","1067","1045","1051","1057"],["23/05/2023","-2.65","1029","48186","1070","996","1057","1029"],["24/05/2023","0.97","1039","29752","1054","1002","1029","1039"],["28/05/2023","-0.96","1029","4950","1063","1022","1039","1029"],["29/05/2023","-1.17","1017","12698","1034","1005","1029","1017"],["30/05/2023","-1.18","1005","47731","1039","991","1017","1005"],["31/05/2023","-0.4","1001","2182","1005","1000","1005","1001"],["01/06/2023","-0.1","1000","14203","1004","980.1","1001","1000"],["04/06/2023","2.4","1024","26126","1024","1000","1000","1024"],["06/06/2023","0.95","1061","23417","1062","1059","1051","1061"],["07/06/2023","0.09","1062","31329","1062","1061","1061","1062"],["08/06/2023","0.56","1068","39469","1068","1066","1062","1068"],["11/06/2023","-1.69","1050","6320","1068","1049","1068","1050"],["12/06/2023","1.71","1068","24568","1071","1050","1050","1068"],["13/06/2023","0.56","1074","11266","1074","1074","1068","1074"],["14/06/2023","-4.84","1022","13065","1068","1010","1074","1022"],["15/06/2023","2.54","1048","427058","1050","1047","1022","1048"],["18/06/2023","3.15","1081","540056","1085","1074","1048","1081"],["19/06/2023","0.37","1085","107032","1086","1040","1081","1085"],["20/06/2023","0","1085","75266","1085","1085","1085","1085"],["21/06/2023","0.37","1089","221446","1090","1080","1085","1089"],["22/06/2023","-0.28","1086","42509","1089","1075","1089","1086"],["25/06/2023","0.74","1094","94115","1127","1042","1086","1094"],["26/06/2023","0.37","1098","77908","1103","1049","1094","1098"],["27/06/2023","0","1098","1241","1098","1098","1098","1098"],["28/06/2023","-0.27","1095","7314","1098","1078","1098","1095"],["02/07/2023","-0.09","1078","6027","1079","1077","1079","1078"],["03/07/2023","0","1078","405662","1078","1078","1078","1078"],["04/07/2023","3.43","1115","173613","1148","1052","1078","1115"],["05/07/2023","5.92","1181","92381","1196","1148","1115","1181"],["06/07/2023","1.78","1202","51426","1249","1177","1181","1202"],["09/07/2023","1.83","1224","33900","1225","1202","1202","1224"],["10/07/2023","1.39","1241","59174","1248","1230","1224","1241"],["11/07/2023","3.22","1281","84956","1281","1250","1250","1281"],["12/07/2023","7.88","1382","115740","1453","1300","1281","1382"],["13/07/2023","-0.22","1379","123113","1397","1294","1382","1379"],["16/07/2023","1.96","1406","13441","1406","1397","1379","1406"],["17/07/2023","-1.56","1384","30004","1410","1361","1406","1384"],["18/07/2023","-0.07","1383","14826","1384","1381","1384","1383"],["19/07/2023","0.87","1395","12929","1410","1376","1383","1395"],["20/07/2023","1.79","1420","6177","1430","1394","1395","1420"],["23/07/2023","-3.8","1366","5957","1431","1344","1420","1366"],["24/07/2023","-2.05","1338","4524","1366","1321","1366","1338"],["25/07/2023","-7.4","1239","30652","1307","1218","1338","1239"],["26/07/2023","-1.45","1221","14699","1267","1170","1239","1221"],["30/07/2023","1.88","1244","25467","1313","1221","1221","1244"],["31/07/2023","-1.69","1223","47853","1316","1184","1244","1223"],["01/08/2023","-3.35","1182","14568","1227","1175","1223","1182"],["02/08/2023","-1.02","1170","15096","1191","1138","1182","1170"],["03/08/2023","0.6","1177","28361","1197","1134","1170","1177"],["06/08/2023","0.34","1181","40832","1234","1150","1177","1181"],["07/08/2023","-3.47","1140","156300","1279","1118","1181","1140"],["08/08/2023","2.89","1173","12692","1196","1160","1168","1173"],["09/08/2023","2.13","1198","57708","1229","1173","1201","1198"],["10/08/2023","2.59","1229","9217","1230","1226","1198","1229"],["13/08/2023","-0.41","1224","9350","1230","1190","1229","1224"],["14/08/2023","0.08","1225","11955","1249","1165","1224","1225"],["15/08/2023","-1.55","1206","7994","1230","1200","1225","1206"],["16/08/2023","2.82","1240","3360","1243","1230","1206","1240"],["17/08/2023","-0.32","1236","8033","1261","1213","1240","1236"],["20/08/2023","-1.7","1215","8398","1259","1162","1236","1215"],["21/08/2023","-2.3","1187","5187","1237","1167","1215","1187"],["22/08/2023","0.17","1189","4077","1216","1173","1187","1189"],["23/08/2023","-3.03","1153","27730","1239","1115","1189","1153"],["24/08/2023","0.43","1158","33880","1181","1149","1181","1158"],["27/08/2023","-1.55","1140","4025","1167","1125","1158","1140"],["28/08/2023","-0.26","1137","3287","1168","1099","1168","1137"],["29/08/2023","-3.78","1094","10192","1165","1090","1165","1094"],["30/08/2023","1.28","1108","6551","1123","1091","1094","1108"],["31/08/2023","0","1108","9597","1125","1108","1125","1108"],["03/09/2023","-4.87","1054","1421","1121","997.2","1108","1054"],["04/09/2023","0.47","1059","27581","1121","1017","1054","1059"],["05/09/2023","5.19","1114","34965","1150","1085","1085","1114"],["06/09/2023","-4.4","1065","53381","1114","1026","1114","1065"],["07/09/2023","-4.6","1016","93245","1091","1015","1091","1016"],["10/09/2023","0.59","1022","15445","1057","1016","1016","1022"],["11/09/2023","1.08","1033","22246","1047","1025","1022","1033"],["12/09/2023","2.32","1057","2917","1082","1037","1033","1057"],["13/09/2023","2.37","1082","4828","1091","1057","1057","1082"],["14/09/2023","-0.65","1075","7668","1085","1050","1082","1075"],["18/09/2023","0.09","1076","10158","1095","1067","1075","1076"],["19/09/2023","0.28","1079","1931","1079","1076","1076","1079"],["20/09/2023","1.11","1091","8170","1094","1079","1079","1091"],["21/09/2023","2.02","1113","19666","1117","1091","1091","1113"],["26/09/2023","-1.08","1101","11789","1113","1099","1113","1101"],["27/09/2023","1.36","1116","5257","1128","1101","1101","1116"],["28/09/2023","1.08","1128","10510","1147","1112","1116","1128"],["01/10/2023","1.06","1140","4559","1140","1139","1128","1140"],["02/10/2023","0.18","1142","1315","1149","1140","1140","1142"],["03/10/2023","-2.19","1117","3429","1140","1113","1142","1117"],["04/10/2023","-1.7","1098","9583","1140","1051","1117","1098"],["05/10/2023","-2.09","1075","54611","1077","1070","1098","1075"],["08/10/2023","-8.4","984.7","24155","1052","957.3","1075","984.7"],["09/10/2023","1.66","1001","24485","1005","1000","984.7","1001"],["10/10/2023","0.9","1010","7531","1050","1001","1001","1010"],["11/10/2023","-3.88","970.8","6650","1008","955","1010","970.8"],["12/10/2023","0","970.8","689","970.8","970.8","970.8","970.8"],["15/10/2023","-8.17","891.5","8211","924.8","874","970.8","891.5"],["16/10/2023","8.33","965.8","36922","1004","891.5","891.5","965.8"],["17/10/2023","2.42","989.2","11969","989.3","989","965.8","989.2"],["18/10/2023","-3.42","955.4","2197","984.9","935","989.2","955.4"],["19/10/2023","-2.03","936","6046","955.4","927","955.4","936"],["22/10/2023","-5.13","888","4254","888","888","936","888"],["23/10/2023","-1.49","874.8","13620","880","872","888","874.8"],["24/10/2023","-3.11","847.6","22869","865","828","874.8","847.6"],["25/10/2023","-5.42","801.7","36856","839.1","800","847.6","801.7"],["26/10/2023","-0.26","799.6","84593","801.7","798.8","801.7","799.6"],["29/10/2023","-1.3","789.2","93208","834.9","775.6","799.6","789.2"],["30/10/2023","4.79","827","77405","831.7","789.2","789.2","827"],["31/10/2023","0.01","827.1","17517","845","823.3","827","827.1"],["01/11/2023","0.05","827.5","29359","860","803.6","827.1","827.5"],["02/11/2023","-3.32","800","1325299","863.6","800","827.5","800"],["05/11/2023","13.56","908.5","46378","942","800","800","908.5"],["06/11/2023","1.56","922.7","47943","966","886.4","886.4","922.7"],["07/11/2023","-0.49","918.2","11019","922.8","917","922.7","918.2"],["08/11/2023","0.57","923.4","41471","958.5","918.2","918.2","923.4"],["09/11/2023","4.04","960.7","38390","974.7","929.3","923.4","960.7"],["12/11/2023","1.98","979.7","47824","993.2","948","960.7","979.7"],["13/11/2023","1.49","994.3","22421","1013","973.9","979.7","994.3"],["14/11/2023","0.33","997.6","79681","1060","990","994.3","997.6"],["15/11/2023","3.75","1035","29520","1059","1021","997.6","1035"],["16/11/2023","7.83","1116","55530","1131","1055","1035","1116"],["19/11/2023","7.44","1199","67879","1239","1133","1116","1199"],["20/11/2023","0.08","1200","29587","1239","1151","1199","1200"],["21/11/2023","-3.92","1153","41614","1240","1079","1200","1153"],["22/11/2023","4.68","1207","25299","1229","1181","1181","1207"],["23/11/2023","1.08","1220","15273","1235","1179","1207","1220"],["26/11/2023","-0.98","1208","18372","1220","1181","1220","1208"],["27/11/2023","1.66","1228","4421","1236","1193","1208","1228"],["28/11/2023","-1.47","1210","16215","1228","1157","1228","1210"],["29/11/2023","-1.82","1188","19288","1236","1157","1215","1188"],["30/11/2023","0.42","1193","1937","1215","1188","1215","1193"],["03/12/2023","-5.2","1131","18941","1193","1101","1193","1131"],["04/12/2023","2.74","1162","27098","1185","1133","1131","1162"],["05/12/2023","-0.86","1152","48507","1199","1134","1162","1152"],["06/12/2023","-2.08","1128","11722","1151","1123","1152","1128"],["07/12/2023","-2.13","1104","24035","1128","1100","1128","1104"],["10/12/2023","-1.99","1082","6653","1104","1080","1104","1082"],["11/12/2023","-2.22","1058","32202","1150","1035","1082","1058"],["12/12/2023","-1.32","1044","36037","1109","1026","1058","1044"],["13/12/2023","-0.86","1035","32440","1069","1030","1044","1035"],["14/12/2023","0.19","1037","47620","1101","1010","1035","1037"],["17/12/2023","-0.39","1033","134296","1055","1007","1037","1033"],["18/12/2023","-1.06","1022","81103","1058","1001","1033","1022"],["19/12/2023","-0.59","1016","33124","1028","1007","1022","1016"],["20/12/2023","0.49","1021","54733","1047","1000","1016","1021"],["21/12/2023","-0.29","1018","9974","1022","1015","1021","1018"],["24/12/2023","-0.59","1012","30340","1025","993.5","1018","1012"],["25/12/2023","-0.2","1010","107323","1032","987.6","1012","1010"],["26/12/2023","-0.5","1005","22767","1029","1000","1010","1005"],["27/12/2023","6.77","1073","69046","1075","1000","1005","1073"],["28/12/2023","-1.12","1061","25604","1073","1047","1073","1061"],["31/12/2023","-0.57","1055","7659","1061","1055","1061","1055"],["01/01/2024","4.64","1104","33196","1135","1079","1055","1104"],["02/01/2024","0.91","1114","11675","1120","1105","1104","1114"],["03/01/2024","3.59","1154","67062","1202","1114","1114","1154"],["04/01/2024","4.77","1209","82862","1210","1181","1154","1209"],["07/01/2024","0.66","1217","1369","1222","1222","1209","1217"],["08/01/2024","-3.2","1178","25195","1210","1138","1186","1178"],["09/01/2024","1.19","1192","2623","1194","1178","1178","1192"],["10/01/2024","-2.27","1165","3053","1194","1156","1192","1165"],["11/01/2024","0.09","1166","22066","1212","1147","1165","1166"],["14/01/2024","3.77","1210","19979","1219","1199","1166","1210"],["15/01/2024","-3.31","1170","9815","1210","1139","1210","1170"],["16/01/2024","2.22","1196","2738","1203","1170","1170","1196"],["17/01/2024","-2.51","1166","14983","1196","1152","1196","1166"],["18/01/2024","1.97","1189","5028","1218","1160","1166","1189"],["21/01/2024","3.28","1228","23277","1243","1212","1189","1228"],["22/01/2024","1.38","1245","11777","1255","1236","1228","1245"],["23/01/2024","-3.37","1203","37940","1245","1190","1245","1203"],["24/01/2024","1.91","1226","1860","1232","1232","1232","1226"],["25/01/2024","-3.92","1178","5786","1230","1174","1230","1178"],["28/01/2024","0","1178","1296","1178","1178","1178","1178"],["29/01/2024","2.89","1212","2994","1216","1210","1178","1212"],["30/01/2024","0","1212","3369","1212","1212","1212","1212"],["31/01/2024","0","1212","2848","1212","1212","1212","1212"],["01/02/2024","1.32","1228","115266","1232","1182","1212","1228"],["04/02/2024","0","1228","467","1228","1228","1228","1228"],["05/02/2024","-2.61","1196","18495","1231","1184","1228","1196"],["06/02/2024","2.68","1228","78286","1258","1196","1196","1228"],["07/02/2024","-2.44","1198","17159","1233","1196","1228","1198"],["08/02/2024","-0.17","1196","20959","1238","1171","1198","1196"],["11/02/2024","0","1196","1196","1196","1196","1196","1196"],["12/02/2024","2.09","1221","11523","1239","1196","1196","1221"],["13/02/2024","1.23","1236","1820","1238","1238","1221","1236"],["14/02/2024","-0.49","1230","880","1236","1221","1236","1230"],["15/02/2024","-2.44","1200","16547","1200","1198","1230","1200"],["18/02/2024","4.83","1258","15004","1260","1235","1200","1258"],["19/02/2024","-2.07","1232","13797","1260","1151","1258","1232"],["20/02/2024","0.08","1233","3883","1233","1232","1232","1233"],["21/02/2024","2.27","1261","2383","1262","1259","1233","1261"],["22/02/2024","-3.17","1221","13741","1241","1202","1261","1221"],["25/02/2024","2.78","1255","6386","1262","1250","1221","1255"],["26/02/2024","-2.31","1226","26645","1275","1222","1225","1226"],["28/02/2024","5.55","1294","149790","1294","1222","1226","1294"],["29/02/2024","2.94","1332","42520","1377","1294","1294","1332"],["03/03/2024","3.6","1380","54662","1399","1337","1351","1380"],["04/03/2024","1.09","1395","9890","1399","1369","1380","1395"],["05/03/2024","1.94","1422","49721","1447","1399","1395","1422"],["06/03/2024","-0.14","1420","6701","1423","1413","1422","1420"],["07/03/2024","0","1420","1051","1420","1420","1420","1420"],["10/03/2024","0","1420","1477","1420","1420","1420","1420"],["11/03/2024","-1.97","1392","4440","1420","1371","1420","1392"],["12/03/2024","0.57","1400","21532","1400","1392","1392","1400"],["13/03/2024","0","1400","2002","1400","1400","1400","1400"],["14/03/2024","1.43","1420","9355","1420","1419","1400","1420"],["17/03/2024","0","1420","20050","1420","1420","1420","1420"],["18/03/2024","0","1420","48266","1420","1420","1420","1420"],["19/03/2024","0","1420","1491","1420","1420","1420","1420"],["20/03/2024","0","1420","4899","1420","1420","1420","1420"],["21/03/2024","0","1420","6290","1420","1419","1420","1420"],["25/03/2024","0","1420","2016","1420","1420","1420","1420"],["26/03/2024","0","1420","895","1420","1420","1420","1420"],["27/03/2024","0","1420","1477","1420","1420","1420","1420"],["28/03/2024","-0.07","1419","3718","1420","1419","1420","1419"],["31/03/2024","1.2","1436","9030","1440","1419","1419","1436"],["01/04/2024","0.42","1442","21046","1480","1436","1436","1442"],["02/04/2024","-1.66","1418","7643","1429","1375","1442","1418"],["03/04/2024","0","1418","3673","1418","1418","1418","1418"],["04/04/2024","-3.1","1374","13331","1385","1351","1418","1374"],["07/04/2024","-1.46","1354","1608","1351","1351","1374","1354"],["08/04/2024","2.44","1387","34143","1400","1340","1340","1387"],["09/04/2024","0","1387","5312","1387","1387","1387","1387"],["10/04/2024","-3.75","1335","5581","1358","1322","1387","1335"],["11/04/2024","-5.99","1255","35100","1300","1239","1335","1255"],["14/04/2024","-3.75","1208","2270","1218","1200","1255","1208"],["15/04/2024","5.3","1272","9246","1281","1208","1208","1272"],["16/04/2024","-1.65","1251","1013","1272","1222","1272","1251"],["17/04/2024","0","1251","5329","1251","1251","1251","1251"],["18/04/2024","0.88","1262","1529","1280","1222","1251","1262"],["21/04/2024","1.98","1287","3810","1288","1286","1262","1287"],["24/04/2024","-0.16","1285","4896","1288","1257","1287","1285"],["25/04/2024","0.08","1286","451","1288","1288","1285","1286"],["30/04/2024","0","1286","3164","1286","1286","1286","1286"],["01/05/2024","-0.39","1281","1239","1281","1273","1286","1281"],["02/05/2024","5","1345","65561","1349","1311","1281","1345"],["05/05/2024","-2.3","1314","2247","1345","1305","1345","1314"],["06/05/2024","-0.08","1313","7986","1319","1300","1314","1313"],["07/05/2024","0.61","1321","17522","1375","1299","1313","1321"],["08/05/2024","1.44","1340","1484","1360","1321","1321","1340"],["09/05/2024","0.67","1349","1020","1360","1360","1340","1349"],["12/05/2024","0","1349","67","1349","1349","1349","1349"],["15/05/2024","-3.48","1302","3267","1349","1301","1349","1302"],["16/05/2024","0.31","1306","4675","1312","1302","1302","1306"],["19/05/2024","0","1306","1202","1306","1306","1306","1306"],["20/05/2024","0","1306","744","1306","1306","1306","1306"],["21/05/2024","-1.07","1292","22069","1348","1267","1306","1292"],["22/05/2024","-1.32","1275","2576","1292","1275","1292","1275"],["23/05/2024","0","1275","625","1275","1275","1275","1275"],["26/05/2024","0.16","1277","10807","1301","1256","1275","1277"],["27/05/2024","-1.41","1259","4887","1265","1235","1277","1259"],["28/05/2024","0","1259","3890","1259","1258","1259","1259"],["29/05/2024","0","1259","718","1259","1259","1259","1259"],["30/05/2024","-2.22","1231","12202","1259","1200","1259","1231"],["02/06/2024","-2.36","1202","50975","1231","1201","1231","1202"],["03/06/2024","5.66","1270","365622","1295","1224","1202","1270"],["04/06/2024","0.55","1277","9297","1288","1247","1270","1277"],["05/06/2024","0.16","1279","8825","1280","1277","1277","1279"],["06/06/2024","0","1279","281","1279","1279","1279","1279"],["09/06/2024","0","1279","307","1279","1279","1279","1279"],["10/06/2024","-4.85","1217","22002","1250","1189","1279","1217"],["13/06/2024","1.97","1241","34736","1272","1188","1217","1241"],["16/06/2024","-0.25","1189","2105","1216","1180","1192","1189"],["17/06/2024","3.53","1231","22597","1279","1189","1189","1231"],["18/06/2024","2.19","1258","8328","1288","1231","1231","1258"],["19/06/2024","2.86","1294","6844","1300","1275","1258","1294"],["20/06/2024","1.08","1308","1616","1324","1294","1294","1308"],["23/06/2024","-0.61","1300","7813","1300","1300","1308","1300"],["24/06/2024","0","1300","780","1300","1300","1300","1300"],["25/06/2024","-0.38","1295","7630","1300","1268","1300","1295"],["26/06/2024","-0.15","1293","20594","1300","1269","1295","1293"],["27/06/2024","-0.31","1289","23722","1300","1264","1293","1289"],["01/07/2024","0","1291","13065","1291","1291","1291","1291"],["02/07/2024","0.54","1298","12199","1300","1277","1291","1298"],["03/07/2024","0","1298","0","1298","1298","1298","1298"],["04/07/2024","1.69","1320","100313","1362","1298","1298","1320"],["07/07/2024","0.45","1326","78675","1350","1312","1320","1326"],["08/07/2024","-0.38","1321","2721","1326","1298","1326","1321"],["09/07/2024","-0.15","1319","1702","1321","1319","1321","1319"],["10/07/2024","-2.27","1289","34204","1319","1257","1319","1289"],["11/07/2024","2.33","1319","157088","1330","1289","1289","1319"],["14/07/2024","-0.08","1318","1740","1319","1318","1319","1318"],["15/07/2024","-2.12","1290","15794","1318","1256","1318","1290"],["16/07/2024","4.34","1346","157565","1351","1290","1290","1346"],["17/07/2024","-0.22","1343","1854","1347","1335","1346","1343"],["18/07/2024","0.45","1349","3129","1350","1343","1343","1349"],["21/07/2024","-2.15","1320","1156","1349","1255","1349","1320"],["22/07/2024","0.76","1330","7464","1348","1305","1320","1330"],["23/07/2024","-0.08","1329","1475","1329","1329","1330","1329"],["24/07/2024","-0.68","1320","173381","1354","1320","1329","1320"],["25/07/2024","0.91","1332","34305","1349","1330","1320","1332"],["28/07/2024","-3.23","1289","15370","1332","1250","1332","1289"],["29/07/2024","-3.96","1238","40521","1320","1238","1320","1238"],["30/07/2024","2.1","1264","17178","1268","1260","1268","1264"],["31/07/2024","1.5","1283","23718","1294","1234","1234","1283"],["01/08/2024","-6.08","1205","357507","1290","1205","1283","1205"],["04/08/2024","1.49","1223","139689","1299","1197","1234","1223"],["05/08/2024","-2.78","1189","23585","1223","1142","1223","1189"],["06/08/2024","3.11","1226","12579","1400","1217","1189","1226"],["07/08/2024","-0.73","1217","30214","1259","1198","1226","1217"],["08/08/2024","1.4","1234","36419","1283","1180","1217","1234"],["11/08/2024","1.3","1250","27210","1290","1234","1234","1250"],["12/08/2024","-0.32","1246","17905","1317","1202","1250","1246"],["14/08/2024","4.09","1297","1938","1310","1275","1246","1297"],["15/08/2024","0.15","1299","1703","1300","1299","1297","1299"],["18/08/2024","0.08","1300","1781","1300","1299","1299","1300"],["19/08/2024","0","1300","1196","1300","1300","1300","1300"],["20/08/2024","0","1300","1820","1300","1300","1300","1300"],["21/08/2024","0","1300","884","1300","1300","1300","1300"],["22/08/2024","0","1300","1703","1300","1300","1300","1300"],["25/08/2024","0","1300","1092","1300","1300","1300","1300"],["26/08/2024","0","1300","75244","1300","1300","1300","1300"],["27/08/2024","0","1300","38171","1309","1257","1300","1300"],["28/08/2024","0","1300","1300","1300","1300","1300","1300"],["29/08/2024","0","1300","95683","1300","1299","1300","1300"],["01/09/2024","0","1300","2626","1300","1300","1300","1300"],["02/09/2024","0","1300","1638","1300","1300","1300","1300"],["03/09/2024","0","1300","1755","1300","1300","1300","1300"],["04/09/2024","0","1300","2197","1300","1300","1300","1300"],["05/09/2024","-0.38","1295","2667","1300","1274","1300","1295"],["10/09/2024","0.15","1310","604","1314","1314","1308","1310"],["11/09/2024","0.23","1313","1590","1314","1310","1310","1313"],["12/09/2024","0","1313","958","1313","1313","1313","1313"],["15/09/2024","-0.38","1308","190","1313","1260","1313","1308"],["16/09/2024","-5.96","1230","115018","1308","1230","1308","1230"],["17/09/2024","4.63","1287","16757","1311","1230","1230","1287"],["18/09/2024","1.86","1311","8299","1312","1287","1287","1311"],["19/09/2024","0.08","1312","2323","1313","1312","1311","1312"],["22/09/2024","-0.3","1308","401","1292","1292","1312","1308"],["23/09/2024","0.38","1313","2442","1313","1308","1308","1313"],["24/09/2024","-0.3","1309","10848","1313","1290","1313","1309"],["25/09/2024","0.53","1316","1752","1317","1317","1317","1316"],["26/09/2024","0","1316","671","1316","1316","1316","1316"],["29/09/2024","0","1316","1356","1317","1316","1317","1316"],["30/09/2024","-0.15","1314","89836","1314","1275","1316","1314"],["01/10/2024","0.3","1318","8385","1330","1285","1330","1318"],["06/10/2024","0.61","1326","1303","1330","1330","1330","1326"],["07/10/2024","-2.71","1290","104635","1290","1262","1326","1290"],["08/10/2024","0.7","1299","1677","1300","1300","1290","1299"],["09/10/2024","0.08","1300","1975","1300","1299","1299","1300"],["10/10/2024","0","1300","52150","1300","1260","1300","1300"],["13/10/2024","1.92","1325","5036","1330","1295","1330","1325"],["14/10/2024","-0.53","1318","17689","1370","1312","1325","1318"],["15/10/2024","0","1318","712","1318","1318","1318","1318"],["20/10/2024","-0.3","1314","1155","1312","1312","1318","1314"],["21/10/2024","1.07","1328","4727","1329","1325","1314","1328"],["22/10/2024","0","1328","4050","1328","1328","1328","1328"],["27/10/2024","0","1328","810","1328","1328","1328","1328"],["28/10/2024","0","1328","969","1328","1328","1328","1328"],["29/10/2024","0.08","1329","1861","1330","1328","1328","1329"],["30/10/2024","0","1329","1635","1329","1329","1329","1329"],["31/10/2024","-0.45","1323","114237","1330","1265","1329","1323"],["03/11/2024","1.36","1341","351694","1362","1320","1355","1341"],["04/11/2024","0","1341","335711","1365","1329","1340","1341"],["05/11/2024","-3.5","1294","2017928","1357","1290","1341","1294"],["06/11/2024","-1.39","1276","51798","1320","1268","1294","1276"],["07/11/2024","-1.96","1251","207455","1276","1245","1276","1251"],["10/11/2024","3.76","1298","179925","1331","1251","1251","1298"],["11/11/2024","0.08","1299","30007","1307","1298","1298","1299"],["12/11/2024","1.15","1314","179989","1337","1305","1299","1314"],["13/11/2024","0.99","1327","48448","1329","1326","1314","1327"],["14/11/2024","0","1327","3583","1327","1327","1327","1327"],["17/11/2024","2.26","1357","7355","1357","1327","1327","1357"],["18/11/2024","-1.25","1340","18534","1357","1340","1357","1340"],["19/11/2024","-1.49","1320","134405","1340","1287","1340","1320"],["20/11/2024","-1.21","1304","43831","1321","1300","1320","1304"],["21/11/2024","1.38","1322","92853","1340","1304","1304","1322"],["24/11/2024","0","1322","1494","1322","1322","1322","1322"],["25/11/2024","-0.08","1321","100041","1322","1321","1322","1321"],["26/11/2024","0","1321","4571","1321","1321","1321","1321"],["27/11/2024","0","1321","2351","1321","1321","1321","1321"],["28/11/2024","1.06","1335","138949","1387","1322","1322","1335"],["01/12/2024","-0.15","1333","19831","1350","1328","1335","1333"],["02/12/2024","-0.3","1329","147135","1331","1329","1333","1329"],["03/12/2024","0.83","1340","53670","1350","1323","1329","1340"],["04/12/2024","0.07","1341","8782","1350","1340","1340","1341"],["05/12/2024","-0.07","1340","14664","1341","1340","1341","1340"],["08/12/2024","0.37","1345","64980","1373","1333","1340","1345"],["09/12/2024","0.22","1348","42035","1355","1344","1345","1348"],["10/12/2024","0.07","1349","8822","1349","1348","1348","1349"],["11/12/2024","0.59","1357","95828","1358","1354","1349","1357"],["12/12/2024","-0.15","1355","111401","1358","1343","1357","1355"],["15/12/2024","-0.81","1344","124197","1355","1342","1355","1344"],["16/12/2024","0","1344","2137","1344","1344","1344","1344"],["17/12/2024","0","1344","266613","1350","1344","1345","1344"],["18/12/2024","-0.22","1341","42293","1350","1330","1344","1341"],["19/12/2024","0","1341","4733","1341","1340","1341","1341"],["22/12/2024","0","1341","1649","1341","1341","1341","1341"],["23/12/2024","-0.07","1340","12234","1340","1340","1341","1340"],["24/12/2024","-0.6","1332","9112","1340","1320","1340","1332"],["25/12/2024","-0.38","1327","5083","1350","1305","1350","1327"],["26/12/2024","-0.75","1317","2278","1327","1314","1327","1317"],["29/12/2024","0.15","1319","1650","1320","1317","1317","1319"],["30/12/2024","-1.44","1300","100162","1301","1280","1319","1300"],["31/12/2024","0","1300","1102565","1323","1298","1300","1300"],["01/01/2025","-0.38","1295","4208","1300","1293","1300","1295"],["02/01/2025","-0.08","1294","76721","1300","1293","1295","1294"],["05/01/2025","-1.08","1280","89890","1290","1278","1294","1280"],["06/01/2025","0.78","1290","65396","1290","1280","1280","1290"],["07/01/2025","-3.1","1250","215899","1290","1250","1290","1250"],["08/01/2025","1.84","1273","184309","1310","1243","1250","1273"],["09/01/2025","1.02","1286","47651","1297","1270","1273","1286"],["12/01/2025","-2.49","1254","67644","1286","1221","1286","1254"],["13/01/2025","0.88","1265","54103","1265","1254","1254","1265"],["14/01/2025","1.03","1278","97705","1282","1269","1265","1278"],["15/01/2025","0.08","1279","271907","1297","1262","1278","1279"],["16/01/2025","-0.31","1275","100753","1279","1274","1279","1275"],["19/01/2025","1.65","1296","48148","1296","1275","1275","1296"],["20/01/2025","-0.39","1291","14551","1297","1287","1296","1291"],["21/01/2025","-2.79","1255","1469043","1290","1252","1291","1255"],["22/01/2025","2.23","1283","44197","1284","1278","1255","1283"],["23/01/2025","0.62","1291","205043","1292","1283","1283","1291"],["26/01/2025","1.63","1312","167336","1325","1260","1291","1312"],["27/01/2025","0.38","1317","66408","1324","1310","1312","1317"],["28/01/2025","-0.68","1308","30576","1320","1300","1317","1308"],["29/01/2025","1.22","1324","13561","1338","1306","1308","1324"],["30/01/2025","0","1324","118093","1330","1319","1324","1324"],["02/02/2025","0.38","1329","16466","1340","1322","1324","1329"],["03/02/2025","-1.2","1313","22170","1329","1301","1329","1313"],["04/02/2025","0","1313","51477","1318","1312","1313","1313"],["05/02/2025","0.76","1323","99593","1329","1292","1313","1323"],["06/02/2025","0","1323","708893","1323","1315","1315","1323"],["09/02/2025","-0.08","1322","76710","1323","1294","1323","1322"],["10/02/2025","0.76","1332","201103","1332","1322","1322","1332"],["11/02/2025","0.75","1342","349661","1360","1332","1332","1342"],["12/02/2025","0.07","1343","230034","1360","1330","1342","1343"],["13/02/2025","-1.71","1320","62594","1343","1301","1343","1320"],["16/02/2025","-1.29","1303","44902","1321","1280","1320","1303"],["17/02/2025","-1.07","1289","72357","1319","1285","1303","1289"],["18/02/2025","0","1289","28793","1300","1284","1289","1289"],["19/02/2025","1.55","1309","17463","1329","1289","1289","1309"],["20/02/2025","-0.15","1307","7727","1320","1300","1309","1307"],["23/02/2025","-1.3","1290","8953","1307","1288","1307","1290"],["24/02/2025","3.26","1332","43843","1350","1281","1290","1332"],["25/02/2025","-1.73","1309","5813","1332","1301","1332","1309"],["26/02/2025","0.84","1320","58574","1330","1309","1309","1320"],["27/02/2025","0","1320","2270","1320","1320","1320","1320"],["02/03/2025","-0.3","1316","637225","1349","1287","1320","1316"],["03/03/2025","-1.52","1296","10676","1316","1289","1316","1296"],["04/03/2025","-2.78","1260","345508","1296","1252","1296","1260"],["05/03/2025","2.22","1288","6557","1315","1244","1260","1288"],["06/03/2025","-1.48","1269","3134","1318","1260","1288","1269"],["09/03/2025","1.42","1287","9614","1300","1269","1269","1287"],["10/03/2025","-0.62","1279","25660","1287","1277","1287","1279"],["11/03/2025","-3.05","1240","9276","1279","1228","1279","1240"],["12/03/2025","2.18","1267","22263","1317","1251","1240","1267"],["13/03/2025","-0.95","1255","71889","1299","1254","1267","1255"],["17/03/2025","-1.88","1251","53192","1272","1247","1275","1251"],["18/03/2025","2.32","1280","27683","1329","1240","1251","1280"],["19/03/2025","-0.94","1268","26533","1281","1254","1263","1268"],["20/03/2025","-0.71","1259","5554","1268","1254","1268","1259"],["23/03/2025","-7.15","1169","28532","1259","1153","1259","1169"],["24/03/2025","2.91","1203","20973","1223","1169","1169","1203"],["25/03/2025","1.5","1221","19416","1231","1169","1203","1221"],["26/03/2025","-2.46","1191","8263","1221","1172","1221","1191"],["30/03/2025","-2.29","1154","53199","1228","1118","1181","1154"],["31/03/2025","3.99","1200","188329","1257","1181","1154","1200"],["01/04/2025","1.67","1220","202923","1278","1194","1200","1220"],["02/04/2025","0.33","1224","23016","1235","1209","1220","1224"],["03/04/2025","-1.31","1208","3092","1208","1195","1195","1208"],["06/04/2025","0","1208","5726","1208","1208","1208","1208"],["07/04/2025","-2.32","1180","38647","1208","1141","1208","1180"],["08/04/2025","1.19","1194","22363","1205","1175","1185","1194"],["09/04/2025","2.76","1227","32333","1270","1194","1194","1227"],["10/04/2025","5.46","1294","105538","1296","1244","1244","1294"],["14/04/2025","-1","1281","405","1228","1228","1294","1281"],["15/04/2025","-0.31","1277","6732","1281","1266","1281","1277"],["16/04/2025","0.78","1287","3862","1296","1277","1296","1287"],["17/04/2025","-0.08","1286","10264","1287","1286","1287","1286"],["20/04/2025","0.7","1295","7174","1295","1295","1286","1295"],["21/04/2025","0.23","1298","144887","1300","1261","1295","1298"],["22/04/2025","0.15","1300","154456","1306","1267","1267","1300"],["23/04/2025","0","1300","97387","1343","1288","1343","1300"],["24/04/2025","0","1300","8838","1300","1299","1300","1300"],["27/04/2025","0","1300","1365","1300","1300","1300","1300"],["28/04/2025","0.77","1310","143897","1328","1283","1300","1310"],["29/04/2025","1.15","1325","17153","1340","1306","1310","1325"],["04/05/2025","0.45","1331","2436","1340","1320","1325","1331"],["05/05/2025","-1.8","1307","2126598","1339","1305","1331","1307"],["06/05/2025","2.52","1340","201570","1340","1290","1307","1340"],["07/05/2025","3.66","1389","168001","1426","1335","1340","1389"],["08/05/2025","-0.43","1383","135347","1429","1379","1408","1383"],["11/05/2025","1.16","1399","57623","1401","1383","1383","1399"],["12/05/2025","0.86","1411","62539","1415","1400","1399","1411"],["13/05/2025","4.89","1480","628214","1481","1415","1411","1480"],["14/05/2025","3.85","1537","313914","1554","1500","1480","1537"],["15/05/2025","-0.59","1528","94512","1560","1452","1558","1528"],["18/05/2025","-1.18","1510","357491","1521","1451","1528","1510"],["19/05/2025","3.31","1560","94893","1560","1510","1510","1560"],["20/05/2025","-0.32","1555","6795","1560","1550","1560","1555"],["21/05/2025","-3.47","1501","272877","1555","1479","1555","1501"],["22/05/2025","-3.06","1455","3711","1483","1448","1481","1455"],["25/05/2025","-1.17","1438","18437","1454","1423","1455","1438"],["26/05/2025","2.09","1468","8059","1490","1438","1438","1468"],["27/05/2025","1.23","1486","81518","1514","1468","1468","1486"],["28/05/2025","0.94","1500","21790","1505","1462","1486","1500"],["29/05/2025","2","1530","29185","1530","1519","1530","1530"],["03/06/2025","0","1530","177667","1530","1454","1530","1530"],["04/06/2025","0","1530","826","1530","1530","1530","1530"],["05/06/2025","1.7","1556","81153","1578","1503","1530","1556"],["08/06/2025","-0.19","1553","59672","1556","1544","1556","1553"],["09/06/2025","1.16","1571","26950","1575","1550","1550","1571"],["10/06/2025","-1.4","1549","5234","1566","1540","1571","1549"],["11/06/2025","1.68","1575","104530","1581","1541","1549","1575"],["12/06/2025","-1.08","1558","14285","1575","1540","1575","1558"],["15/06/2025","2.89","1603","59139","1652","1540","1558","1603"],["16/06/2025","1.25","1623","80178","1636","1609","1603","1623"],["17/06/2025","5.18","1707","75361","1728","1628","1623","1707"],["18/06/2025","0.41","1714","256155","1800","1707","1707","1714"],["19/06/2025","-0.76","1701","125396","1708","1695","1700","1701"],["22/06/2025","3","1752","161867","1766","1701","1701","1752"],["23/06/2025","0.17","1755","87146","1800","1745","1752","1755"],["24/06/2025","2.79","1804","186826","1830","1750","1755","1804"],["25/06/2025","-0.61","1793","129544","1811","1767","1804","1793"],["26/06/2025","-3.23","1735","84943","1791","1725","1793","1735"],["29/06/2025","0.92","1751","101374","1755","1726","1735","1751"],["30/06/2025","1.03","1769","68749","1781","1750","1751","1769"],["01/07/2025","2.32","1810","100587","1817","1769","1769","1810"],["02/07/2025","-1.16","1789","46707","1809","1785","1810","1789"],["03/07/2025","0.61","1800","143368","1959","1789","1834","1800"],["06/07/2025","-0.89","1784","32998","1805","1774","1800","1784"],["07/07/2025","0.84","1799","329034","1849","1713","1784","1799"],["08/07/2025","-4.39","1720","500713","1773","1654","1799","1720"],["09/07/2025","2.38","1761","213324","1821","1715","1760","1761"],["10/07/2025","0.34","1767","116907","1842","1753","1761","1767"],["13/07/2025","-0.06","1766","32615","1953","1712","1712","1766"],["14/07/2025","0.51","1775","31076","1777","1765","1766","1775"],["15/07/2025","3.66","1840","68457","1931","1775","1775","1840"],["16/07/2025","-0.54","1830","29991","1840","1760","1840","1830"],["17/07/2025","-0.66","1818","29004","1831","1800","1830","1818"],["20/07/2025","-0.88","1802","38417","1806","1653","1818","1802"],["21/07/2025","-0.61","1791","20566","1811","1777","1802","1791"],["22/07/2025","-1.06","1772","9071","1791","1770","1791","1772"],["23/07/2025","-1.58","1744","50346","1778","1721","1772","1744"],["24/07/2025","0.17","1747","9345","1752","1732","1744","1747"],["27/07/2025","-0.97","1730","10707","1740","1721","1747","1730"],["28/07/2025","-1.21","1709","11095","1767","1700","1730","1709"],["29/07/2025","-0.47","1701","12708","1709","1685","1709","1701"],["30/07/2025","-1.7","1672","17202","1690","1652","1701","1672"],["31/07/2025","-1.91","1640","8660","1672","1617","1672","1640"],["04/08/2025","-1.83","1610","9883","1647","1576","1640","1610"],["05/08/2025","-2.61","1568","52465","1590","1465","1610","1568"],["06/08/2025","-0.57","1559","20947","1578","1552","1568","1559"],["07/08/2025","-1.73","1532","510801","1592","1506","1559","1532"],["10/08/2025","-1.44","1510","83811","1532","1494","1532","1510"],["11/08/2025","-3.38","1459","432247","1516","1417","1510","1459"],["12/08/2025","0.55","1467","313145","1492","1396","1459","1467"],["13/08/2025","5.59","1549","70185","1572","1474","1467","1549"],["14/08/2025","3.94","1610","140711","1685","1480","1549","1610"],["17/08/2025","8.07","1740","98885","1750","1610","1610","1740"],["18/08/2025","-2.3","1700","158781","1742","1590","1740","1700"],["19/08/2025","-0.47","1692","8224","1710","1680","1700","1692"],["20/08/2025","-0.83","1678","13456","1702","1661","1692","1678"],["21/08/2025","-1.31","1656","19089","1688","1626","1678","1656"],["24/08/2025","-0.18","1653","44067","1664","1640","1656","1653"],["25/08/2025","-1.69","1625","19896","1653","1590","1653","1625"],["26/08/2025","-3.08","1575","315643","1654","1572","1625","1575"],["27/08/2025","1.65","1601","23433","1675","1575","1575","1601"],["28/08/2025","0","1601","26557","1648","1153","1601","1601"],["31/08/2025","4.18","1668","36106","1820","1520","1820","1668"],["01/09/2025","-2.1","1633","14064","1668","1618","1668","1633"],["02/09/2025","-5.33","1546","419372","1633","1501","1633","1546"],["03/09/2025","-0.19","1543","49805","1546","1500","1546","1543"],["04/09/2025","4.54","1613","289235","1648","1543","1543","1613"],["07/09/2025","-0.5","1605","7718","1606","1604","1613","1605"],["08/09/2025","0.75","1617","24691","1710","1602","1605","1617"],["09/09/2025","3.65","1676","47837","1720","1644","1720","1676"],["10/09/2025","-4","1609","22182","1626","1550","1676","1609"],["11/09/2025","-1.18","1590","28781","1644","1579","1609","1590"],["14/09/2025","-2.45","1551","5321","1590","1550","1590","1551"],["15/09/2025","0.45","1558","117704","1642","1540","1551","1558"],["16/09/2025","-3.53","1503","476283","1638","1499","1638","1503"],["17/09/2025","-2.99","1458","149274","1503","1400","1503","1458"],["18/09/2025","0.55","1466","16033","1644","1458","1458","1466"],["21/09/2025","-2.73","1426","171224","1720","1419","1720","1426"],["25/09/2025","5.75","1508","31132","1520","1426","1426","1508"],["28/09/2025","4.58","1577","54238","1720","1515","1720","1577"],["29/09/2025","-1.27","1557","3627","1720","1540","1720","1557"],["30/09/2025","4.82","1632","113106","1650","1557","1557","1632"],["05/10/2025","0.86","1646","40397","1728","1604","1728","1646"],["08/10/2025","2.86","1693","81634","1727","1616","1646","1693"],["09/10/2025","1.18","1713","43917","1728","1676","1710","1713"],["12/10/2025","0.41","1720","88108","1720","1696","1696","1720"],["15/10/2025","2.5","1763","373349","1788","1728","1728","1763"],["16/10/2025","0.23","1767","240494","1789","1763","1763","1767"],["19/10/2025","-1.87","1734","39714","1767","1706","1767","1734"],["20/10/2025","0.63","1745","18012","1789","1734","1789","1745"],["21/10/2025","-2.06","1709","174934","1792","1706","1792","1709"],["22/10/2025","-0.18","1706","145486","1740","1704","1709","1706"],["23/10/2025","1.99","1740","35862","1774","1706","1706","1740"],["26/10/2025","0.52","1749","25568","1749","1748","1740","1749"],["27/10/2025","0.51","1758","28420","1760","1739","1749","1758"],["28/10/2025","-1.65","1729","197155","1760","1650","1758","1729"],["29/10/2025","1.04","1747","13906","1762","1739","1762","1747"],["30/10/2025","-0.63","1736","24054","1747","1727","1747","1736"],["02/11/2025","0.06","1737","91966","1743","1735","1736","1737"],["03/11/2025","1.09","1756","11575","1764","1737","1737","1756"],["04/11/2025","-2.05","1720","24252","1730","1689","1756","1720"],["05/11/2025","0.64","1731","5349","1749","1709","1720","1731"],["06/11/2025","2.31","1771","145602","1771","1706","1731","1771"],["09/11/2025","-1.02","1753","28205","1771","1734","1771","1753"],["10/11/2025","-0.06","1752","7745","1797","1750","1797","1752"],["11/11/2025","0.29","1757","19169","1795","1744","1752","1757"],["12/11/2025","-0.28","1752","16011","1757","1743","1757","1752"],["13/11/2025","0.06","1753","20559","1755","1733","1755","1753"],["16/11/2025","0.8","1767","7140","1776","1743","1753","1767"],["17/11/2025","-1.3","1744","15016","1770","1743","1767","1744"],["18/11/2025","-3.44","1684","17847","1744","1672","1744","1684"],["19/11/2025","-0.12","1682","8727","1765","1665","1765","1682"],["20/11/2025","-0.06","1681","2326","1741","1681","1741","1681"],["23/11/2025","-0.42","1674","14413","1681","1654","1681","1674"],["24/11/2025","0.42","1681","39564","1682","1674","1674","1681"],["25/11/2025","0","1681","2824","1681","1681","1681","1681"],["26/11/2025","-3.21","1627","55387","1770","1612","1770","1627"],["27/11/2025","-0.06","1626","6278","1628","1625","1627","1626"],["30/11/2025","-0.18","1623","15498","1626","1611","1626","1623"],["01/12/2025","-1.36","1601","30998","1623","1587","1623","1601"],["02/12/2025","-1.69","1574","4470","1601","1561","1601","1574"],["03/12/2025","1.08","1591","70141","1608","1540","1574","1591"],["04/12/2025","-1.45","1568","20937","1594","1551","1591","1568"],["07/12/2025","1.53","1592","33886","1678","1567","1598","1592"],["08/12/2025","-1.95","1561","142477","1610","1544","1592","1561"],["09/12/2025","-0.83","1548","140248","1562","1503","1553","1548"],["10/12/2025","1.49","1571","16231","1650","1548","1650","1571"],["11/12/2025","1.4","1593","15280","1641","1571","1571","1593"],["14/12/2025","-0.06","1592","24887","1594","1585","1593","1592"],["15/12/2025","0.13","1594","50846","1608","1592","1592","1594"],["16/12/2025","0.25","1598","78086","1604","1584","1594","1598"],["17/12/2025","-0.75","1586","6502","1598","1580","1598","1586"],["18/12/2025","-1.95","1555","63398","1586","1500","1586","1555"],["21/12/2025","-1.03","1539","22461","1598","1539","1598","1539"],["22/12/2025","-0.06","1538","287200","1539","1502","1539","1538"],["23/12/2025","-0.2","1535","163838","1540","1524","1540","1535"],["24/12/2025","-0.07","1534","38560","1543","1516","1535","1534"],["25/12/2025","-1.69","1508","31328","1535","1488","1534","1508"],["28/12/2025","-2.45","1471","9900","1508","1455","1508","1471"],["29/12/2025","0.54","1479","45349","1511","1452","1471","1479"],["30/12/2025","3.72","1534","55669","1749","1448","1479","1534"],["31/12/2025","-0.59","1525","34367","1534","1520","1534","1525"],["01/01/2026","1.64","1550","103900","1741","1525","1525","1550"],["05/01/2026","4","1612","136227","1656","1550","1550","1612"],["06/01/2026","4.96","1692","176293","1705","1630","1612","1692"],["07/01/2026","0.83","1706","80898","1725","1700","1725","1706"],["08/01/2026","0.76","1719","49757","1730","1691","1720","1719"],["12/01/2026","1.04","1748","62382","1759","1729","1730","1748"],["13/01/2026","-3.03","1695","115910","1748","1670","1748","1695"],["14/01/2026","-0.41","1688","39463","1696","1679","1695","1688"],["15/01/2026","0.06","1689","71868","1735","1684","1688","1689"],["19/01/2026","0.64","1717","14902","1725","1703","1706","1717"],["20/01/2026","-1.22","1696","31973","1724","1690","1717","1696"],["21/01/2026","-0.35","1690","15145","1724","1690","1724","1690"],["22/01/2026","0","1690","103135","1720","1677","1690","1690"],["26/01/2026","-0.99","1700","9843","1700","1700","1717","1700"],["27/01/2026","-0.59","1690","26959","1710","1675","1700","1690"],["28/01/2026","-0.18","1687","231177","1690","1645","1690","1687"],["29/01/2026","-1.84","1656","14437","1687","1650","1687","1656"],["02/02/2026","-0.85","1628","23024","1635","1621","1642","1628"],["03/02/2026","1.11","1646","33727","1737","1622","1628","1646"],["04/02/2026","-1.09","1628","17506","1660","1622","1622","1628"],["05/02/2026","-2.4","1589","130662","1628","1580","1628","1589"],["09/02/2026","-0.76","1571","124402","1615","1565","1583","1571"],["10/02/2026","0","1571","52150","1589","1560","1571","1571"],["11/02/2026","-0.45","1564","2550","1572","1560","1560","1564"],["12/02/2026","-2.37","1527","77413","1560","1518","1564","1527"],["16/02/2026","0.65","1552","22662","1559","1524","1542","1552"],["17/02/2026","-2.64","1511","50415","1552","1500","1552","1511"],["18/02/2026","-0.13","1509","127713","1560","1500","1511","1509"],["19/02/2026","0.6","1518","53305","1550","1509","1509","1518"],["23/02/2026","-0.86","1505","7241","1515","1500","1518","1505"],["24/02/2026","0.27","1509","25624","1518","1448","1518","1509"],["25/02/2026","-2.05","1478","115621","1518","1451","1518","1478"],["26/02/2026","-1.29","1459","60358","1518","1416","1478","1459"],["02/03/2026","5.22","1492","91329","1579","1418","1418","1492"],["04/03/2026","0.2","1495","36251","1580","1491","1580","1495"],["05/03/2026","2.47","1532","27053","1580","1508","1495","1532"],["09/03/2026","-4.09","1476","97825","1550","1450","1550","1476"],["10/03/2026","-1.29","1457","51238","1479","1450","1476","1457"],["11/03/2026","2.4","1492","6817","1560","1463","1560","1492"],["12/03/2026","0.2","1495","13047","1520","1467","1492","1495"],["16/03/2026","-3.99","1445","40499","1482","1429","1480","1445"],["17/03/2026","-0.28","1441","22221","1485","1394","1445","1441"],["18/03/2026","0.42","1447","19196","1480","1438","1480","1447"],["19/03/2026","0.21","1450","22190","1463","1427","1447","1450"],["23/03/2026","0.34","1493","53016","1519","1458","1488","1493"],["24/03/2026","1.27","1512","26821","1655","1462","1655","1512"],["25/03/2026","-0.26","1508","5640","1653","1486","1512","1508"],["26/03/2026","-0.86","1495","19469","1510","1450","1508","1495"],["30/03/2026","-5.04","1489","56323","1559","1443","1568","1489"],["31/03/2026","3.63","1543","53880","1575","1467","1489","1543"],["06/04/2026","-1.73","1538","18593","1565","1530","1565","1538"],["09/04/2026","-3.32","1487","143151","1580","1434","1538","1487"],["13/04/2026","3.16","1500","52603","1554","1434","1454","1500"],["14/04/2026","1","1515","27097","1532","1478","1500","1515"],["15/04/2026","-0.59","1506","16520","1568","1491","1568","1506"],["16/04/2026","0.2","1509","25089","1530","1488","1506","1509"],["20/04/2026","-3.88","1460","53758","1620","1434","1519","1460"],["23/04/2026","-0.96","1446","88864","1460","1430","1460","1446"],["27/04/2026","-0.14","1411","54890","1414","1376","1413","1411"],["28/04/2026","-0.21","1408","175824","1450","1393","1411","1408"],["29/04/2026","-0.5","1401","123440","1408","1388","1408","1401"],["30/04/2026","-0.43","1395","90352","1401","1356","1401","1395"],["04/05/2026","0.21","1465","17751","1480","1444","1480","1465"],["05/05/2026","-0.89","1452","33210","1480","1417","1480","1452"],["06/05/2026","2.62","1490","54248","1500","1452","1452","1490"],["07/05/2026","-1.14","1473","65961","1497","1471","1490","1473"],["11/05/2026","-2.63","1444","25537","1480","1410","1483","1444"],["12/05/2026","-1.18","1427","71059","1487","1370","1487","1427"],["13/05/2026","-2.52","1391","38179","1408","1381","1427","1391"],["14/05/2026","1.58","1413","33239","1487","1388","1487","1413"],["18/05/2026","-2.15","1413","28770","1437","1402","1444","1413"],["19/05/2026","-0.64","1404","39403","1419","1398","1413","1404"],["20/05/2026","-0.28","1400","17481","1415","1384","1404","1400"],["25/05/2026","2.64","1437","110324","1487","1384","1420","1437"],["26/05/2026","-2.3","1404","26175","1486","1404","1486","1404"],["27/05/2026","-0.14","1402","42172","1480","1357","1480","1402"],["28/05/2026","-0.36","1397","10600","1421","1380","1402","1397"],["01/06/2026","0.55","1461","10694","1487","1433","1487","1461"],["02/06/2026","0","1461","21139","1475","1431","1461","1461"],["03/06/2026","-1.92","1433","12635","1437","1412","1461","1433"],["04/06/2026","-0.98","1419","16187","1487","1362","1487","1419"],["08/06/2026","-3.63","1381","6230","1433","1377","1433","1381"],["09/06/2026","-1.45","1361","5539","1487","1355","1487","1361"],["10/06/2026","-3.09","1319","110598","1361","1253","1361","1319"],["11/06/2026","-2.12","1291","29969","1319","1267","1319","1291"],["15/06/2026","-1.39","1278","22562","1319","1274","1319","1278"],["16/06/2026","-1.72","1256","119518","1278","1239","1278","1256"],["17/06/2026","0","1256","163202","1314","1238","1256","1256"],["18/06/2026","-0.32","1252","29941","1319","1210","1319","1252"],["22/06/2026","-1.26","1250","87589","1267","1245","1266","1250"],["23/06/2026","1.28","1266","81148","1319","1138","1250","1266"],["24/06/2026","2.29","1295","46906","1300","1266","1266","1295"],["25/06/2026","1.7","1317","53213","1485","1272","1295","1317"],["29/06/2026","-1.76","1281","122593","1304","1187","1304","1281"],["30/06/2026","-3.75","1233","4747","1281","1216","1281","1233"],["01/07/2026","-0.16","1231","79901","1349","1217","1233","1231"],["02/07/2026","-0.24","1228","6396","1230","1220","1231","1228"],["06/07/2026","0.82","1224","427744","1235","1206","1214","1224"],["07/07/2026","0.98","1236","47130","1250","1216","1224","1236"],["08/07/2026","-0.24","1233","20203","1236","1217","1236","1233"],["09/07/2026","-2.03","1208","4216","1233","1208","1233","1208"],["13/07/2026","-1.81","1304","60420","1390","1240","1328","1304"],["14/07/2026","-0.92","1292","99508","1304","1249","1304","1292"],["15/07/2026","-2.94","1254","62500","1300","1231","1292","1254"],["16/07/2026","-0.96","1242","53124","1254","1213","1254","1242"],["20/07/2026","1.51","1281","144315","1326","1241","1262","1281"],["21/07/2026","-1.25","1265","53037","1350","1217","1281","1265"],["22/07/2026","-0.95","1253","93598","1350","1215","1350","1253"],["27/07/2026","-4.64","1255","145593","1300","1240","1316","1255"],["28/07/2026","0.56","1262","201480","1351","1200","1350","1262"],["29/07/2026","-1.51","1243","69436","1280","1177","1262","1243"],["30/07/2026","-0.8","1233","128747","1348","1177","1243","1233"],["03/08/2026","-4.87","1250","101091","1341","1222","1314","1250"],["04/08/2026","-1.68","1229","5788","1250","1228","1250","1229"],["05/08/2026","-1.87","1206","149418","1249","1204","1229","1206"],["06/08/2026","-3.98","1158","280714","1245","1158","1206","1158"],["10/08/2026","0.84","1198","50230","1259","1187","1188","1198"],["11/08/2026","-1.17","1184","178674","1204","1150","1198","1184"],["12/08/2026","0.25","1187","36807","1250","1101","1184","1187"],["13/08/2026","-0.42","1182","36895","1260","1100","1100","1182"],["17/08/2026","-0.74","1203","60446","1260","1100","1212","1203"],["18/08/2026","-1.66","1183","22918","1203","1170","1203","1183"],["19/08/2026","-0.59","1176","40682","1225","1151","1183","1176"],["20/08/2026","-1.79","1155","3072","1193","1150","1176","1155"],["24/08/2026","0.93","1190","33731","1245","1179","1245","1190"],["25/08/2026","-1.01","1178","40020","1210","1172","1190","1178"],["26/08/2026","-0.17","1176","16638","1178","1170","1178","1176"],["27/08/2026","-0.85","1166","94549","1195","1160","1176","1166"],["31/08/2026","1.18","1203","8259","1203","1172","1189","1203"],["01/09/2026","6.57","1282","218153","1397","1181","1203","1282"],["02/09/2026","-0.08","1281","96269","1398","1240","1398","1281"]]

מצלאוי

מספר נייר1106749סימולמצלאISINIL0011067498

קרנות נאמנות שמחזיקות בנייר

תוך-יומי חודש שלושה חודשים חצי שנה שנה שלוש שנים חמש שנים עשר שנים