נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["27/11/2018","0.08","1215","175000","1220","1213","1214","1215"],["28/11/2018","1.4","1232","74077","1238","1232","1215","1232"],["29/11/2018","0.89","1243","557175","1244","1237","1232","1243"],["02/12/2018","1.05","1256","100289","1260","1251","1243","1256"],["03/12/2018","1.59","1276","110516","1277","1272","1256","1276"],["04/12/2018","0","1276","45961","1277","1274","1276","1276"],["05/12/2018","0","1276","0","1276","1276","1276","1276"],["06/12/2018","-4.7","1216","93951","1220","1216","1276","1216"],["09/12/2018","0","1216","0","1216","1216","1216","1216"],["10/12/2018","-0.82","1206","9105","1206","1206","1216","1206"],["11/12/2018","0","1206","0","1206","1206","1206","1206"],["12/12/2018","0.75","1215","122694","1219","1215","1206","1215"],["13/12/2018","0","1215","0","1215","1215","1215","1215"],["16/12/2018","0","1215","0","1215","1215","1215","1215"],["17/12/2018","-0.91","1204","79372","1212","1204","1215","1204"],["18/12/2018","-0.75","1195","23350","1195","1195","1204","1195"],["19/12/2018","-0.59","1188","286961","1192","1187","1195","1188"],["20/12/2018","-1.01","1176","9712","1177","1175","1188","1176"],["23/12/2018","-0.26","1173","92105","1180","1173","1180","1173"],["24/12/2018","0.09","1174","23560","1180","1173","1173","1174"],["25/12/2018","-0.94","1163","40007","1163","1163","1174","1163"],["26/12/2018","-0.34","1159","3477","1159","1159","1163","1159"],["27/12/2018","-0.35","1155","30718","1159","1154","1159","1155"],["30/12/2018","0.09","1156","32560","1166","1152","1155","1156"],["31/12/2018","2.85","1189","149794","1189","1186","1156","1189"],["01/01/2019","-0.42","1184","5375","1184","1184","1189","1184"],["02/01/2019","-3.13","1147","115942","1147","1145","1184","1147"],["03/01/2019","0.09","1148","107075","1148","1144","1147","1148"],["06/01/2019","2.44","1176","152868","1176","1176","1176","1176"],["07/01/2019","0","1176","0","1176","1176","1176","1176"],["08/01/2019","0","1176","92316","1176","1176","1176","1176"],["09/01/2019","2.3","1203","92956","1207","1198","1176","1203"],["10/01/2019","0.58","1210","266049","1211","1208","1203","1210"],["13/01/2019","0","1210","0","1210","1210","1210","1210"],["14/01/2019","-0.99","1198","7118","1208","1195","1210","1198"],["15/01/2019","1.34","1214","68311","1215","1211","1198","1214"],["16/01/2019","0","1214","24122","1214","1214","1214","1214"],["17/01/2019","0.41","1219","71775","1221","1219","1214","1219"],["20/01/2019","1.97","1243","48726","1253","1232","1219","1243"],["21/01/2019","0.72","1252","162957","1255","1252","1243","1252"],["22/01/2019","0","1252","0","1252","1252","1252","1252"],["23/01/2019","-0.72","1243","94131","1243","1229","1252","1243"],["24/01/2019","0","1243","0","1243","1243","1243","1243"],["27/01/2019","0","1243","20000","1243","1243","1243","1243"],["28/01/2019","1.61","1263","160401","1263","1256","1243","1263"],["29/01/2019","0","1263","0","1263","1263","1263","1263"],["30/01/2019","-0.32","1259","45736","1268","1259","1263","1259"],["31/01/2019","1.43","1277","25919","1279","1275","1279","1277"],["03/02/2019","0","1277","8390","1277","1277","1277","1277"],["04/02/2019","0.23","1280","34971","1281","1278","1277","1280"],["05/02/2019","0.78","1290","81981","1291","1281","1291","1290"],["06/02/2019","0","1290","0","1290","1290","1290","1290"],["07/02/2019","0.08","1291","90581","1294","1284","1290","1291"],["10/02/2019","0","1291","0","1291","1291","1291","1291"],["11/02/2019","-0.93","1279","4122968","1281","1272","1291","1279"],["12/02/2019","0.08","1280","745600","1280","1280","1279","1280"],["13/02/2019","1.33","1297","30402","1297","1297","1280","1297"],["14/02/2019","-0.69","1288","142055","1289","1288","1297","1288"],["17/02/2019","0","1288","0","1288","1288","1288","1288"],["18/02/2019","0","1288","0","1288","1288","1288","1288"],["19/02/2019","0","1288","109998","1290","1288","1288","1288"],["20/02/2019","0.7","1297","124004","1299","1294","1288","1297"],["21/02/2019","1","1310","178127","1310","1297","1297","1310"],["24/02/2019","0","1310","0","1310","1310","1310","1310"],["25/02/2019","2.75","1346","43421","1346","1343","1310","1346"],["26/02/2019","-1.04","1332","98223","1334","1332","1346","1332"],["27/02/2019","-0.3","1328","5046","1328","1328","1328","1328"],["28/02/2019","-0.9","1316","27157","1320","1313","1328","1316"],["03/03/2019","0.53","1323","112820","1333","1322","1316","1323"],["04/03/2019","1.13","1338","94904","1339","1323","1323","1338"],["05/03/2019","-0.3","1334","687210","1334","1334","1338","1334"],["06/03/2019","0.22","1337","177158","1340","1333","1340","1337"],["07/03/2019","-0.97","1324","17779","1325","1321","1337","1324"],["10/03/2019","-3.78","1274","16027","1274","1274","1324","1274"],["11/03/2019","2.51","1306","355474","1306","1274","1274","1306"],["12/03/2019","0","1306","0","1306","1306","1306","1306"],["13/03/2019","0","1306","0","1306","1306","1306","1306"],["14/03/2019","1.07","1320","60720","1320","1320","1306","1320"],["17/03/2019","0.76","1330","4988","1330","1330","1320","1330"],["18/03/2019","1.65","1352","219116","1362","1330","1330","1352"],["19/03/2019","-0.52","1345","2972","1345","1345","1352","1345"],["20/03/2019","-0.15","1343","147082","1350","1342","1350","1343"],["24/03/2019","-2.23","1313","15946","1321","1301","1343","1313"],["25/03/2019","-0.99","1300","212843","1303","1294","1313","1300"],["26/03/2019","0.31","1304","76082","1304","1303","1300","1304"],["27/03/2019","0","1304","27414","1306","1304","1304","1304"],["28/03/2019","0.15","1306","40003","1306","1306","1304","1306"],["31/03/2019","0","1306","0","1306","1306","1306","1306"],["01/04/2019","2.37","1337","234130","1347","1331","1306","1337"],["02/04/2019","0.22","1340","889100","1347","1336","1347","1340"],["03/04/2019","0.9","1352","588330","1357","1350","1340","1352"],["04/04/2019","0.15","1354","109472","1360","1349","1352","1354"],["07/04/2019","0.37","1359","126961","1368","1357","1354","1359"],["08/04/2019","0.29","1363","1775192","1363","1355","1359","1363"],["10/04/2019","-0.81","1352","363944","1356","1351","1363","1352"],["11/04/2019","-0.67","1343","157733","1352","1342","1352","1343"],["14/04/2019","0","1343","0","1343","1343","1343","1343"],["15/04/2019","0.15","1345","157646","1355","1345","1355","1345"],["16/04/2019","1.19","1361","24322","1370","1360","1370","1361"],["17/04/2019","0.22","1364","64907","1365","1364","1361","1364"],["18/04/2019","-0.81","1353","100259","1355","1351","1364","1353"],["21/04/2019","0","1353","0","1353","1353","1353","1353"],["22/04/2019","0.37","1358","95060","1358","1358","1353","1358"],["23/04/2019","-0.74","1348","28872","1349","1347","1358","1348"],["24/04/2019","-0.3","1344","10013","1344","1344","1348","1344"],["28/04/2019","-1.04","1330","5320","1330","1330","1344","1330"],["29/04/2019","0.45","1336","33136","1337","1332","1330","1336"],["30/04/2019","-0.6","1328","82636","1329","1323","1336","1328"],["01/05/2019","-0.23","1325","43500","1325","1325","1328","1325"],["02/05/2019","-0.08","1324","65315","1325","1324","1325","1324"],["05/05/2019","0.53","1331","3687","1331","1331","1331","1331"],["06/05/2019","-3.53","1284","78331","1300","1281","1300","1284"],["07/05/2019","0.23","1287","17739","1290","1285","1284","1287"],["12/05/2019","0","1287","0","1287","1287","1287","1287"],["13/05/2019","-4.66","1227","179720","1240","1227","1287","1227"],["14/05/2019","1.14","1241","320756","1241","1221","1227","1241"],["15/05/2019","-0.32","1237","1199392","1245","1235","1241","1237"],["16/05/2019","0.81","1247","13094","1248","1244","1237","1247"],["19/05/2019","0","1247","0","1247","1247","1247","1247"],["20/05/2019","0","1247","0","1247","1247","1247","1247"],["21/05/2019","-2.09","1221","34611","1222","1219","1247","1221"],["22/05/2019","-0.49","1215","9779","1219","1212","1221","1215"],["23/05/2019","-1.73","1194","105322","1198","1193","1215","1194"],["26/05/2019","0","1194","0","1194","1194","1194","1194"],["27/05/2019","0.67","1202","58598","1203","1188","1195","1202"],["28/05/2019","0.17","1204","23754","1204","1203","1202","1204"],["29/05/2019","0.33","1208","79585","1216","1202","1204","1208"],["30/05/2019","0.25","1211","129222","1211","1202","1208","1211"],["02/06/2019","0","1211","0","1211","1211","1211","1211"],["03/06/2019","-0.66","1203","1772268","1206","1200","1211","1203"],["04/06/2019","-0.5","1197","2394","1197","1197","1203","1197"],["05/06/2019","0","1197","0","1197","1197","1197","1197"],["06/06/2019","-0.08","1196","39197","1203","1195","1197","1196"],["10/06/2019","2.26","1223","277676","1223","1222","1196","1223"],["11/06/2019","1.14","1237","20843","1237","1237","1223","1237"],["12/06/2019","-2.02","1212","38720","1214","1211","1237","1212"],["13/06/2019","0","1212","0","1212","1212","1212","1212"],["16/06/2019","-1.4","1195","28453","1195","1195","1212","1195"],["17/06/2019","1.42","1212","205175","1215","1202","1195","1212"],["18/06/2019","1.57","1231","205633","1231","1220","1212","1231"],["19/06/2019","1.46","1249","13489","1249","1249","1231","1249"],["20/06/2019","2.24","1277","12132","1277","1277","1249","1277"],["23/06/2019","0.08","1278","26581","1281","1270","1277","1278"],["24/06/2019","-0.55","1271","2161","1271","1271","1278","1271"],["25/06/2019","0","1271","0","1271","1271","1271","1271"],["26/06/2019","-0.63","1263","25089","1264","1261","1271","1263"],["27/06/2019","0.63","1271","10321","1271","1271","1263","1271"],["30/06/2019","0.24","1274","21765","1276","1273","1271","1274"],["01/07/2019","2.04","1300","3562","1300","1300","1300","1300"],["02/07/2019","-0.92","1288","40197","1291","1285","1300","1288"],["03/07/2019","-1.01","1275","21352","1277","1275","1288","1275"],["04/07/2019","0","1275","0","1275","1275","1275","1275"],["07/07/2019","0","1275","0","1275","1275","1275","1275"],["08/07/2019","-1.41","1257","27543","1257","1256","1275","1257"],["09/07/2019","-0.4","1252","22899","1252","1252","1257","1252"],["10/07/2019","0.32","1256","22998","1257","1256","1252","1256"],["11/07/2019","0","1256","0","1256","1256","1256","1256"],["14/07/2019","0","1256","0","1256","1256","1256","1256"],["15/07/2019","0.88","1267","10833","1267","1267","1256","1267"],["16/07/2019","0","1267","0","1267","1267","1267","1267"],["17/07/2019","0.08","1268","63400","1268","1268","1267","1268"],["18/07/2019","-0.63","1260","437508","1261","1252","1268","1260"],["21/07/2019","0","1260","0","1260","1260","1260","1260"],["22/07/2019","0","1260","70193","1261","1258","1260","1260"],["23/07/2019","0","1260","0","1260","1260","1260","1260"],["24/07/2019","0.87","1271","66807","1285","1269","1274","1271"],["25/07/2019","0","1271","0","1271","1271","1271","1271"],["28/07/2019","-1.02","1258","82933","1259","1258","1271","1258"],["29/07/2019","0","1258","54660","1258","1258","1258","1258"],["30/07/2019","0","1258","0","1258","1258","1258","1258"],["31/07/2019","-0.16","1256","27064","1259","1247","1258","1256"],["01/08/2019","-1.27","1240","12400","1240","1240","1256","1240"],["04/08/2019","0","1240","0","1240","1240","1240","1240"],["05/08/2019","-4.92","1179","36549","1181","1177","1240","1179"],["06/08/2019","-0.34","1175","590522","1175","1172","1179","1175"],["07/08/2019","-0.77","1166","57912","1171","1163","1175","1166"],["08/08/2019","0.86","1176","20168","1176","1176","1166","1176"],["12/08/2019","-1.62","1157","30956","1163","1156","1176","1157"],["13/08/2019","0","1157","0","1157","1157","1157","1157"],["14/08/2019","-1.04","1145","13952","1146","1144","1157","1145"],["15/08/2019","0","1145","0","1145","1145","1145","1145"],["18/08/2019","0.87","1155","25410","1155","1155","1145","1155"],["19/08/2019","1.82","1176","41379","1183","1172","1172","1176"],["20/08/2019","0.51","1182","10331","1182","1182","1176","1182"],["21/08/2019","0","1182","0","1182","1182","1182","1182"],["22/08/2019","-0.34","1178","93404","1179","1177","1182","1178"],["25/08/2019","0","1178","0","1178","1178","1178","1178"],["26/08/2019","0","1178","0","1178","1178","1178","1178"],["27/08/2019","-0.42","1173","36459","1173","1170","1178","1173"],["28/08/2019","0","1173","0","1173","1173","1173","1173"],["29/08/2019","0","1173","58037","1179","1169","1173","1173"],["01/09/2019","-0.26","1170","79834","1170","1169","1173","1170"],["02/09/2019","0","1170","0","1170","1170","1170","1170"],["03/09/2019","0.17","1172","3516","1172","1172","1170","1172"],["04/09/2019","2.56","1202","108014","1202","1185","1185","1202"],["05/09/2019","1","1214","110050","1216","1211","1202","1214"],["08/09/2019","0.08","1215","30023","1215","1214","1214","1215"],["09/09/2019","0.58","1222","27682","1222","1220","1215","1222"],["10/09/2019","0.33","1226","43780","1226","1226","1222","1226"],["11/09/2019","1.06","1239","26736","1239","1238","1226","1239"],["12/09/2019","0.56","1246","45559","1247","1240","1239","1246"],["15/09/2019","0","1246","0","1246","1246","1246","1246"],["16/09/2019","-0.24","1243","86389","1243","1243","1246","1243"],["18/09/2019","-1.05","1230","224671","1231","1230","1243","1230"],["19/09/2019","-0.98","1218","21882","1219","1218","1230","1218"],["22/09/2019","0","1218","0","1218","1218","1218","1218"],["23/09/2019","0.08","1219","289680","1223","1206","1214","1219"],["24/09/2019","0","1219","0","1219","1219","1219","1219"],["25/09/2019","-2.21","1192","57717","1194","1192","1219","1192"],["26/09/2019","0.25","1195","29493","1195","1195","1192","1195"],["02/10/2019","0","1195","0","1195","1195","1195","1195"],["03/10/2019","0.25","1198","206680","1198","1189","1195","1198"],["06/10/2019","0","1198","0","1198","1198","1198","1198"],["07/10/2019","-1.09","1185","7726","1185","1185","1198","1185"],["10/10/2019","1.27","1200","117301","1200","1198","1185","1200"],["15/10/2019","1.58","1219","11446","1219","1219","1219","1219"],["16/10/2019","0","1219","0","1219","1219","1219","1219"],["17/10/2019","1.56","1238","19562","1240","1237","1219","1238"],["22/10/2019","-0.81","1228","24781","1228","1228","1238","1228"],["23/10/2019","-0.57","1221","49707","1221","1221","1228","1221"],["24/10/2019","0.66","1229","29496","1229","1229","1221","1229"],["27/10/2019","-0.73","1220","12590","1220","1220","1229","1220"],["28/10/2019","1.64","1240","42681","1240","1240","1220","1240"],["29/10/2019","0","1240","0","1240","1240","1240","1240"],["30/10/2019","-1.53","1221","37031","1222","1221","1240","1221"],["31/10/2019","0.49","1227","12295","1227","1227","1221","1227"],["03/11/2019","1.87","1250","13698","1257","1227","1227","1250"],["04/11/2019","1.6","1270","106431","1271","1260","1250","1270"],["05/11/2019","0.39","1275","488006","1275","1275","1270","1275"],["06/11/2019","0","1275","0","1275","1275","1275","1275"],["07/11/2019","0","1275","28608","1276","1275","1275","1275"],["10/11/2019","0","1275","0","1275","1275","1275","1275"],["11/11/2019","-2.35","1245","4980","1245","1245","1275","1245"],["12/11/2019","-0.16","1243","30789","1243","1243","1245","1243"],["13/11/2019","-1.85","1220","103971","1226","1219","1243","1220"],["14/11/2019","0","1220","0","1220","1220","1220","1220"],["17/11/2019","0","1220","0","1220","1220","1220","1220"],["18/11/2019","0.49","1226","33471","1228","1224","1220","1226"],["19/11/2019","1.63","1246","2322679","1251","1246","1226","1246"],["20/11/2019","-0.96","1234","98720","1234","1234","1246","1234"],["21/11/2019","-0.89","1223","86071","1223","1219","1234","1223"],["24/11/2019","0","1223","0","1223","1223","1223","1223"],["25/11/2019","0.65","1231","4924","1231","1231","1223","1231"],["26/11/2019","0.89","1242","4968","1242","1242","1231","1242"],["27/11/2019","0","1242","0","1242","1242","1242","1242"],["28/11/2019","-0.97","1230","23985","1230","1230","1242","1230"],["01/12/2019","0","1230","0","1230","1230","1230","1230"],["02/12/2019","-1.63","1210","39987","1211","1210","1230","1210"],["03/12/2019","-0.17","1208","14991","1208","1208","1210","1208"],["04/12/2019","-0.66","1200","238997","1204","1186","1208","1200"],["05/12/2019","0","1200","0","1200","1200","1200","1200"],["08/12/2019","0.25","1203","5666","1203","1203","1200","1203"],["09/12/2019","0.83","1213","49653","1223","1211","1203","1213"],["10/12/2019","0","1213","0","1213","1213","1213","1213"],["11/12/2019","0","1213","0","1213","1213","1213","1213"],["12/12/2019","1.57","1232","13867","1233","1231","1213","1232"],["15/12/2019","0","1232","0","1232","1232","1232","1232"],["16/12/2019","2.11","1258","36225","1259","1258","1232","1258"],["17/12/2019","1.35","1275","93479","1275","1265","1265","1275"],["18/12/2019","0.55","1282","48716","1282","1282","1275","1282"],["19/12/2019","0","1282","0","1282","1282","1282","1282"],["22/12/2019","-0.23","1279","34098","1279","1279","1282","1279"],["23/12/2019","0.31","1283","98722","1284","1281","1281","1283"],["24/12/2019","0","1283","8981","1283","1283","1283","1283"],["25/12/2019","-0.23","1280","12446","1283","1278","1283","1280"],["26/12/2019","0.39","1285","116952","1285","1278","1280","1285"],["29/12/2019","0","1285","0","1285","1285","1285","1285"],["30/12/2019","1.71","1307","129369","1309","1307","1285","1307"],["31/12/2019","0","1307","0","1307","1307","1307","1307"],["01/01/2020","0","1307","0","1307","1307","1307","1307"],["02/01/2020","0.69","1316","663867","1322","1311","1307","1316"],["05/01/2020","0","1316","0","1316","1316","1316","1316"],["06/01/2020","-0.46","1310","124935","1310","1307","1307","1310"],["07/01/2020","-0.53","1303","25005","1303","1303","1310","1303"],["08/01/2020","0","1303","0","1303","1303","1303","1303"],["09/01/2020","0","1303","0","1303","1303","1303","1303"],["12/01/2020","0","1303","0","1303","1303","1303","1303"],["13/01/2020","1.46","1322","130878","1322","1322","1303","1322"],["14/01/2020","0","1322","0","1322","1322","1322","1322"],["15/01/2020","0","1322","0","1322","1322","1322","1322"],["16/01/2020","0","1322","0","1322","1322","1322","1322"],["19/01/2020","0","1322","0","1322","1322","1322","1322"],["20/01/2020","0","1322","0","1322","1322","1322","1322"],["21/01/2020","-3.86","1271","65118","1273","1269","1322","1271"],["22/01/2020","1.34","1288","52191","1291","1271","1271","1288"],["23/01/2020","-2.64","1254","179939","1260","1254","1288","1254"],["26/01/2020","-0.08","1253","259661","1259","1253","1254","1253"],["27/01/2020","-3.11","1214","150720","1250","1205","1250","1214"],["28/01/2020","-1.57","1195","73370","1206","1187","1214","1195"],["29/01/2020","2.34","1223","183701","1227","1218","1195","1223"],["30/01/2020","-1.8","1201","170168","1202","1195","1223","1201"],["02/02/2020","-5.58","1134","252544","1147","1132","1201","1134"],["03/02/2020","4.23","1182","2198644","1185","1134","1134","1182"],["04/02/2020","2.37","1210","378142","1210","1202","1182","1210"],["05/02/2020","1.65","1230","2512766","1236","1213","1210","1230"],["06/02/2020","0.57","1237","87963","1237","1231","1230","1237"],["09/02/2020","-2.18","1210","8906","1210","1210","1237","1210"],["10/02/2020","1.24","1225","192154","1225","1225","1210","1225"],["11/02/2020","1.96","1249","86774","1251","1242","1225","1249"],["12/02/2020","1.2","1264","299623","1266","1257","1249","1264"],["13/02/2020","-0.95","1252","39367","1256","1248","1264","1252"],["16/02/2020","-0.8","1242","12706","1242","1242","1252","1242"],["17/02/2020","1.85","1265","116330","1267","1264","1264","1265"],["18/02/2020","-1.58","1245","51006","1253","1240","1253","1245"],["19/02/2020","1.61","1265","49802","1265","1261","1245","1265"],["20/02/2020","-0.79","1255","53675","1255","1254","1265","1255"],["23/02/2020","-1.83","1232","150584","1236","1232","1255","1232"],["24/02/2020","-2.27","1204","164660","1210","1203","1232","1204"],["25/02/2020","0.58","1211","434982","1212","1204","1204","1211"],["26/02/2020","-0.5","1205","210481","1211","1200","1211","1205"],["27/02/2020","1","1217","36267","1217","1217","1205","1217"],["01/03/2020","-4.35","1164","321466","1172","1153","1217","1164"],["03/03/2020","4.04","1211","95471","1213","1211","1164","1211"],["04/03/2020","0.74","1220","97596","1220","1219","1211","1220"],["05/03/2020","0.66","1228","320982","1228","1224","1220","1228"],["08/03/2020","-4.89","1168","42282","1169","1167","1228","1168"],["09/03/2020","-5.39","1105","339384","1168","1098","1168","1105"],["11/03/2020","4.07","1150","155055","1158","1105","1105","1150"],["12/03/2020","-6.35","1077","75211","1099","1058","1150","1077"],["15/03/2020","-1.58","1060","24147","1060","1060","1077","1060"],["16/03/2020","-6.13","995","121590","1031","987","1060","995"],["17/03/2020","2.31","1018","276882","1040","995","995","1018"],["18/03/2020","-1.85","999.2","152188","1004","987","1018","999.2"],["19/03/2020","-1.36","985.6","151257","991","978","999.2","985.6"],["22/03/2020","0","985.6","0","985.6","985.6","985.6","985.6"],["23/03/2020","1.46","1000","147484","1000","986","985.6","1000"],["24/03/2020","6.9","1069","95248","1073","1066","1000","1069"],["25/03/2020","0.84","1078","70061","1094","1075","1069","1078"],["26/03/2020","0.65","1085","9018","1093","1079","1093","1085"],["29/03/2020","-1.01","1074","3609","1074","1074","1085","1074"],["30/03/2020","-0.47","1069","7966","1081","1064","1074","1069"],["31/03/2020","1.68","1087","54554","1090","1086","1069","1087"],["01/04/2020","-1.75","1068","27094","1073","1054","1087","1068"],["02/04/2020","0","1068","0","1068","1068","1068","1068"],["05/04/2020","-0.37","1064","51104","1064","1064","1068","1064"],["06/04/2020","3.01","1096","460133","1101","1096","1064","1096"],["07/04/2020","3.38","1133","3030800","1135","1130","1096","1133"],["12/04/2020","-0.88","1123","99116","1123","1123","1133","1123"],["13/04/2020","0","1123","24818","1123","1123","1123","1123"],["16/04/2020","-1.96","1101","253256","1123","1100","1123","1101"],["19/04/2020","0","1101","0","1101","1101","1101","1101"],["20/04/2020","0.73","1109","37930","1110","1109","1101","1109"],["21/04/2020","-1.62","1091","42550","1097","1088","1109","1091"],["22/04/2020","0.82","1100","270670","1105","1100","1091","1100"],["23/04/2020","0","1100","0","1100","1100","1100","1100"],["26/04/2020","0","1100","0","1100","1100","1100","1100"],["27/04/2020","0","1100","0","1100","1100","1100","1100"],["30/04/2020","5.45","1160","117856","1160","1160","1100","1160"],["03/05/2020","-2.07","1136","5418","1136","1100","1160","1136"],["04/05/2020","-4.58","1084","48076","1093","1084","1136","1084"],["05/05/2020","1.75","1103","2647","1103","1103","1084","1103"],["06/05/2020","2.09","1126","93947","1128","1121","1103","1126"],["07/05/2020","-1.15","1113","27157","1113","1113","1126","1113"],["10/05/2020","0","1113","0","1113","1113","1113","1113"],["11/05/2020","1.44","1129","74473","1131","1125","1113","1129"],["12/05/2020","-0.71","1121","13825","1122","1121","1129","1121"],["13/05/2020","0.18","1123","251418","1123","1119","1121","1123"],["14/05/2020","-2.49","1095","33367","1103","1089","1123","1095"],["17/05/2020","0","1095","0","1095","1095","1095","1095"],["18/05/2020","1.64","1113","32488","1123","1109","1095","1113"],["19/05/2020","1.35","1128","61517","1128","1125","1113","1128"],["20/05/2020","0","1128","0","1128","1128","1128","1128"],["21/05/2020","-1.33","1113","14992","1113","1113","1128","1113"],["24/05/2020","0","1113","0","1113","1113","1113","1113"],["25/05/2020","-1.98","1091","3600","1091","1091","1113","1091"],["26/05/2020","1.28","1105","13249","1105","1105","1091","1105"],["27/05/2020","-0.9","1095","183269","1105","1091","1105","1095"],["31/05/2020","-0.18","1093","19062","1093","1093","1093","1093"],["01/06/2020","2.38","1119","15899","1128","1093","1093","1119"],["02/06/2020","1.79","1139","3070024","1139","1128","1119","1139"],["03/06/2020","1.14","1152","22257","1152","1152","1139","1152"],["04/06/2020","0","1152","0","1152","1152","1152","1152"],["08/06/2020","0","1152","5126","1152","1152","1152","1152"],["09/06/2020","0","1152","50298","1152","1151","1152","1152"],["10/06/2020","0","1152","0","1152","1152","1152","1152"],["11/06/2020","-0.78","1143","22083","1143","1143","1152","1143"],["14/06/2020","0","1143","0","1143","1143","1143","1143"],["15/06/2020","-2.97","1109","50258","1114","1109","1143","1109"],["16/06/2020","2.71","1139","51385","1146","1133","1109","1139"],["17/06/2020","0","1139","0","1139","1139","1139","1139"],["18/06/2020","0","1139","5239","1139","1139","1139","1139"],["21/06/2020","0","1139","0","1139","1139","1139","1139"],["22/06/2020","0","1139","0","1139","1139","1139","1139"],["23/06/2020","1.14","1152","306267","1155","1139","1139","1152"],["24/06/2020","0","1152","0","1152","1152","1152","1152"],["25/06/2020","-1.48","1135","503439","1135","1128","1152","1135"],["28/06/2020","0","1135","0","1135","1135","1135","1135"],["29/06/2020","-0.97","1124","20131","1124","1124","1135","1124"],["30/06/2020","0","1124","4496","1124","1124","1124","1124"],["01/07/2020","0.44","1129","165015","1134","1125","1124","1129"],["02/07/2020","2.75","1160","152059","1160","1159","1129","1160"],["05/07/2020","0","1160","0","1160","1160","1160","1160"],["06/07/2020","7.33","1245","37296","1250","1242","1160","1245"],["07/07/2020","-0.4","1240","56961","1242","1238","1245","1240"],["08/07/2020","0","1240","0","1240","1240","1240","1240"],["09/07/2020","1.53","1259","1518090","1259","1256","1240","1259"],["12/07/2020","0","1259","2795","1259","1259","1259","1259"],["13/07/2020","-1.91","1235","116518","1240","1234","1259","1235"],["14/07/2020","-1.94","1211","14532","1211","1211","1235","1211"],["15/07/2020","-0.25","1208","80439","1217","1202","1211","1208"],["16/07/2020","-2.4","1179","258093","1187","1179","1208","1179"],["19/07/2020","0","1179","0","1179","1179","1179","1179"],["20/07/2020","0","1179","0","1179","1179","1179","1179"],["21/07/2020","3.14","1216","66409","1217","1216","1179","1216"],["22/07/2020","0","1216","0","1216","1216","1216","1216"],["23/07/2020","-1.32","1200","21000","1200","1200","1216","1200"],["26/07/2020","0","1200","0","1200","1200","1200","1200"],["27/07/2020","-1.75","1179","246170","1183","1174","1200","1179"],["28/07/2020","0.17","1181","215131","1183","1180","1179","1181"],["29/07/2020","1.1","1194","77621","1195","1190","1181","1194"],["02/08/2020","0","1194","0","1194","1194","1194","1194"],["03/08/2020","-2.09","1169","262087","1170","1169","1194","1169"],["04/08/2020","1.88","1191","333319","1197","1190","1169","1191"],["05/08/2020","0.92","1202","311530","1202","1196","1191","1202"],["06/08/2020","-1.41","1185","111035","1185","1185","1202","1185"],["09/08/2020","-0.59","1178","7833","1185","1173","1185","1178"],["10/08/2020","-0.68","1170","34999","1175","1170","1178","1170"],["11/08/2020","1.62","1189","132290","1190","1188","1170","1189"],["12/08/2020","0.5","1195","13193","1195","1195","1189","1195"],["13/08/2020","0","1195","0","1195","1195","1195","1195"],["16/08/2020","0","1195","0","1195","1195","1195","1195"],["17/08/2020","0","1195","0","1195","1195","1195","1195"],["18/08/2020","0","1195","0","1195","1195","1195","1195"],["19/08/2020","0.67","1203","58174","1207","1203","1195","1203"],["20/08/2020","-1.91","1180","15175","1180","1180","1203","1180"],["23/08/2020","0","1180","0","1180","1180","1180","1180"],["24/08/2020","0","1180","0","1180","1180","1180","1180"],["25/08/2020","0","1180","0","1180","1180","1180","1180"],["26/08/2020","0","1180","0","1180","1180","1180","1180"],["27/08/2020","0","1180","0","1180","1180","1180","1180"],["30/08/2020","0","1180","0","1180","1180","1180","1180"],["31/08/2020","-1.69","1160","1995","1160","1160","1180","1160"],["01/09/2020","0.69","1168","46447","1173","1162","1160","1168"],["02/09/2020","0","1168","0","1168","1168","1168","1168"],["03/09/2020","-0.68","1160","63277","1164","1158","1168","1160"],["06/09/2020","0","1160","0","1160","1160","1160","1160"],["07/09/2020","-1.29","1145","14313","1150","1139","1150","1145"],["08/09/2020","0.09","1146","30002","1146","1146","1145","1146"],["09/09/2020","-0.61","1139","3417","1139","1139","1146","1139"],["10/09/2020","-0.18","1137","20129","1140","1134","1140","1137"],["13/09/2020","-0.44","1132","583","1122","1122","1137","1132"],["14/09/2020","0.35","1136","5680","1136","1136","1132","1136"],["15/09/2020","1.41","1152","2984","1152","1152","1136","1152"],["16/09/2020","0","1152","0","1152","1152","1152","1152"],["17/09/2020","-1.65","1133","54857","1139","1131","1152","1133"],["21/09/2020","-1.06","1121","274324","1138","1121","1133","1121"],["22/09/2020","-0.09","1120","741198","1141","1119","1121","1120"],["23/09/2020","-0.18","1118","23146","1121","1117","1120","1118"],["24/09/2020","-2.24","1093","3498","1093","1093","1118","1093"],["29/09/2020","-0.73","1085","69419","1089","1080","1093","1085"],["30/09/2020","1.01","1096","51333","1096","1095","1085","1096"],["01/10/2020","0","1096","0","1096","1096","1096","1096"],["04/10/2020","0","1096","0","1096","1096","1096","1096"],["05/10/2020","0.36","1100","84150","1100","1100","1096","1100"],["06/10/2020","0","1100","0","1100","1100","1100","1100"],["07/10/2020","2.09","1123","460788","1130","1113","1100","1123"],["08/10/2020","-0.27","1120","85988","1124","1120","1123","1120"],["11/10/2020","0","1120","0","1120","1120","1120","1120"],["12/10/2020","2.41","1147","4588","1147","1147","1120","1147"],["13/10/2020","0.7","1155","9240","1155","1155","1147","1155"],["14/10/2020","-0.43","1150","87394","1165","1150","1155","1150"],["15/10/2020","-0.78","1141","19990","1141","1141","1150","1141"],["18/10/2020","0","1141","0","1141","1141","1141","1141"],["19/10/2020","1.75","1161","11819","1161","1161","1141","1161"],["20/10/2020","0.09","1162","2568","1162","1162","1161","1162"],["21/10/2020","0.43","1167","36062","1169","1166","1162","1167"],["22/10/2020","0.86","1177","21186","1177","1177","1167","1177"],["25/10/2020","-0.25","1174","34470","1187","1171","1177","1174"],["26/10/2020","0.26","1177","267326","1181","1175","1174","1177"],["27/10/2020","-0.93","1166","14995","1166","1166","1177","1166"],["28/10/2020","0","1166","0","1166","1166","1166","1166"],["29/10/2020","0","1166","0","1166","1166","1166","1166"],["01/11/2020","-1.03","1154","19688","1166","1146","1166","1154"],["02/11/2020","0","1154","0","1154","1154","1154","1154"],["03/11/2020","2.6","1184","20519","1184","1184","1154","1184"],["04/11/2020","0","1184","0","1184","1184","1184","1184"],["05/11/2020","3.97","1231","28339","1233","1225","1184","1231"],["08/11/2020","0","1231","21555","1231","1231","1231","1231"],["09/11/2020","0.89","1242","77737","1266","1231","1231","1242"],["10/11/2020","-0.64","1234","46412","1242","1232","1242","1234"],["11/11/2020","0","1234","0","1234","1234","1234","1234"],["12/11/2020","0.16","1236","210642","1236","1235","1234","1236"],["15/11/2020","0","1236","0","1236","1236","1236","1236"],["16/11/2020","0","1236","446097","1238","1233","1236","1236"],["17/11/2020","-0.4","1231","54521","1231","1231","1236","1231"],["18/11/2020","0.65","1239","68290","1240","1238","1231","1239"],["19/11/2020","-0.65","1231","86943","1231","1225","1239","1231"],["22/11/2020","0","1231","19277","1231","1231","1231","1231"],["23/11/2020","1.3","1247","2120","1247","1247","1231","1247"],["24/11/2020","-0.96","1235","40724","1236","1228","1247","1235"],["25/11/2020","-0.57","1228","31658","1228","1228","1235","1228"],["26/11/2020","1.06","1241","85517","1241","1241","1228","1241"],["29/11/2020","0.64","1249","47015","1250","1248","1250","1249"],["30/11/2020","-0.72","1240","24804","1249","1238","1249","1240"],["01/12/2020","0","1240","41230","1240","1240","1240","1240"],["02/12/2020","-0.65","1232","839497","1241","1232","1240","1232"],["03/12/2020","0.41","1237","56790","1240","1232","1232","1237"],["06/12/2020","0.4","1242","1987","1242","1242","1237","1242"],["07/12/2020","-1.45","1224","682340","1224","1208","1242","1224"],["08/12/2020","-0.49","1218","209991","1220","1217","1224","1218"],["09/12/2020","0.41","1223","29467","1223","1220","1218","1223"],["10/12/2020","-0.41","1218","53637","1218","1215","1223","1218"],["13/12/2020","0","1218","19258","1221","1215","1218","1218"],["14/12/2020","0","1218","4202","1218","1218","1218","1218"],["15/12/2020","-0.25","1215","324720","1218","1212","1212","1215"],["16/12/2020","0.74","1224","261839","1228","1223","1215","1224"],["17/12/2020","0.25","1227","135246","1228","1225","1224","1227"],["20/12/2020","0","1227","0","1227","1227","1227","1227"],["21/12/2020","-1.55","1208","212701","1214","1200","1227","1208"],["22/12/2020","0","1208","4832","1208","1208","1208","1208"],["23/12/2020","0.75","1217","96083","1220","1216","1208","1217"],["24/12/2020","-0.08","1216","57908","1224","1203","1220","1216"],["27/12/2020","-0.9","1205","1928","1205","1205","1216","1205"],["28/12/2020","0.41","1210","2187193","1210","1200","1205","1210"],["29/12/2020","0.08","1211","24094","1211","1210","1210","1211"],["30/12/2020","2.56","1242","177717","1248","1242","1248","1242"],["31/12/2020","2.09","1268","212784","1308","1252","1242","1268"],["03/01/2021","-1.1","1254","19751","1254","1254","1268","1254"],["04/01/2021","-0.24","1251","350180","1255","1250","1254","1251"],["05/01/2021","-0.48","1245","45520","1248","1243","1251","1245"],["06/01/2021","1.37","1262","68196","1263","1262","1245","1262"],["07/01/2021","0","1262","0","1262","1262","1262","1262"],["10/01/2021","1.98","1287","117065","1290","1270","1262","1287"],["11/01/2021","-0.16","1285","693683","1286","1281","1287","1285"],["12/01/2021","1.09","1299","1861487","1302","1299","1285","1299"],["13/01/2021","-0.15","1297","246312","1297","1295","1299","1297"],["14/01/2021","1.16","1312","1626276","1312","1312","1297","1312"],["17/01/2021","0.46","1318","87216","1318","1317","1312","1318"],["18/01/2021","0.91","1330","95601","1333","1330","1318","1330"],["19/01/2021","2.41","1362","212318","1367","1350","1350","1362"],["20/01/2021","1.91","1388","291396","1389","1385","1362","1388"],["21/01/2021","-0.72","1378","130588","1389","1375","1389","1378"],["24/01/2021","-0.87","1366","28764","1370","1363","1370","1366"],["25/01/2021","1.46","1386","35603","1388","1385","1366","1386"],["26/01/2021","-1.73","1362","60181","1386","1361","1386","1362"],["27/01/2021","-1.62","1340","1018264","1361","1340","1362","1340"],["28/01/2021","-1.87","1315","83570","1320","1313","1340","1315"],["31/01/2021","0","1315","0","1315","1315","1315","1315"],["01/02/2021","0.84","1326","311090","1328","1315","1315","1326"],["02/02/2021","0","1326","0","1326","1326","1326","1326"],["03/02/2021","1.51","1346","28037","1346","1346","1326","1346"],["04/02/2021","-0.59","1338","2529304","1346","1337","1346","1338"],["07/02/2021","0","1338","0","1338","1338","1338","1338"],["08/02/2021","-0.15","1336","17132","1337","1336","1338","1336"],["09/02/2021","0.37","1341","89954","1341","1341","1336","1341"],["10/02/2021","2.01","1368","1787305","1369","1357","1341","1368"],["11/02/2021","1.32","1386","136464","1387","1385","1368","1386"],["14/02/2021","0","1386","0","1386","1386","1386","1386"],["15/02/2021","0.22","1389","122150","1389","1378","1386","1389"],["16/02/2021","0.36","1394","143868","1396","1393","1389","1394"],["17/02/2021","1.29","1412","174682","1416","1411","1394","1412"],["18/02/2021","-1.84","1386","107966","1400","1384","1412","1386"],["21/02/2021","0","1386","0","1386","1386","1386","1386"],["22/02/2021","-0.79","1375","89112","1383","1375","1383","1375"],["23/02/2021","-0.58","1367","10198","1367","1367","1375","1367"],["24/02/2021","-2.71","1330","322623","1341","1330","1367","1330"],["25/02/2021","1.65","1352","2842138","1352","1350","1330","1352"],["28/02/2021","0","1352","0","1352","1352","1352","1352"],["01/03/2021","-2.07","1324","128605","1332","1323","1352","1324"],["02/03/2021","-0.45","1318","156469","1320","1318","1324","1318"],["03/03/2021","2.28","1348","548660","1355","1344","1318","1348"],["04/03/2021","-2.45","1315","72332","1321","1312","1348","1315"],["07/03/2021","0","1315","0","1315","1315","1315","1315"],["08/03/2021","-2.59","1281","76661","1310","1275","1310","1281"],["09/03/2021","-0.08","1280","17347","1282","1280","1281","1280"],["10/03/2021","0.23","1283","38827","1290","1282","1280","1283"],["11/03/2021","2.49","1315","337219","1318","1313","1283","1315"],["14/03/2021","0","1315","0","1315","1315","1315","1315"],["15/03/2021","-1.67","1293","273195","1297","1293","1315","1293"],["16/03/2021","0","1293","0","1293","1293","1293","1293"],["17/03/2021","1.55","1313","127236","1313","1310","1293","1313"],["18/03/2021","0.53","1320","144996","1327","1320","1313","1320"],["21/03/2021","0","1320","0","1320","1320","1320","1320"],["22/03/2021","0","1320","0","1320","1320","1320","1320"],["24/03/2021","-4.47","1261","174523","1263","1253","1261","1261"],["25/03/2021","-1.35","1244","12817","1245","1243","1261","1244"],["29/03/2021","1.29","1260","232791","1269","1259","1244","1260"],["30/03/2021","1.35","1277","64373","1282","1276","1260","1277"],["31/03/2021","-0.08","1276","6801","1276","1276","1277","1276"],["01/04/2021","1.49","1295","54587","1295","1276","1276","1295"],["04/04/2021","-0.31","1291","53585","1303","1289","1295","1291"],["05/04/2021","0.31","1295","46863","1309","1291","1291","1295"],["06/04/2021","0","1295","0","1295","1295","1295","1295"],["07/04/2021","-1.24","1279","76362","1285","1264","1295","1279"],["08/04/2021","0.78","1289","17505","1289","1289","1279","1289"],["11/04/2021","0","1289","0","1289","1289","1289","1289"],["12/04/2021","-2.02","1263","51282","1264","1262","1289","1263"],["13/04/2021","0","1263","23631","1263","1263","1263","1263"],["18/04/2021","1.03","1276","12760","1276","1276","1263","1276"],["19/04/2021","0","1276","59028","1276","1276","1276","1276"],["20/04/2021","0.08","1277","39164","1278","1277","1276","1277"],["21/04/2021","-1.49","1258","29549","1261","1255","1277","1258"],["22/04/2021","0.56","1265","14472","1265","1265","1258","1265"],["25/04/2021","1.11","1279","26752","1281","1278","1265","1279"],["26/04/2021","-1.25","1263","46365","1263","1263","1279","1263"],["27/04/2021","0.63","1271","11909","1271","1271","1263","1271"],["28/04/2021","0.31","1275","91621","1277","1274","1271","1275"],["29/04/2021","0.39","1280","57953","1280","1279","1275","1280"],["02/05/2021","0","1280","0","1280","1280","1280","1280"],["03/05/2021","-2.89","1243","24779","1248","1240","1280","1243"],["04/05/2021","0.48","1249","12240","1249","1249","1243","1249"],["05/05/2021","0","1249","25197","1250","1246","1249","1249"],["06/05/2021","0.08","1250","153108","1251","1247","1249","1250"],["09/05/2021","1.04","1263","6315","1263","1263","1250","1263"],["10/05/2021","-1.82","1240","121859","1250","1238","1250","1240"],["11/05/2021","-2.66","1207","49824","1213","1205","1240","1207"],["12/05/2021","1.16","1221","12283","1221","1221","1207","1221"],["13/05/2021","-2.38","1192","199885","1202","1192","1200","1192"],["18/05/2021","3.36","1232","7392","1232","1232","1192","1232"],["19/05/2021","0","1232","0","1232","1232","1232","1232"],["20/05/2021","0","1232","60732","1235","1231","1231","1232"],["23/05/2021","0","1232","10731","1232","1232","1232","1232"],["24/05/2021","0.32","1236","65499","1236","1233","1232","1236"],["25/05/2021","1.38","1253","68849","1254","1253","1236","1253"],["26/05/2021","0","1253","927","1253","1253","1253","1253"],["27/05/2021","0.88","1264","2022","1264","1264","1253","1264"],["30/05/2021","0","1264","0","1264","1264","1264","1264"],["31/05/2021","0","1264","34962","1264","1264","1264","1264"],["01/06/2021","1.34","1281","106328","1283","1264","1264","1281"],["02/06/2021","0","1281","0","1281","1281","1281","1281"],["03/06/2021","-1.48","1262","21252","1262","1262","1281","1262"],["06/06/2021","0","1262","0","1262","1262","1262","1262"],["07/06/2021","0","1262","0","1262","1262","1262","1262"],["08/06/2021","-0.95","1250","3545391","1251","1250","1262","1250"],["09/06/2021","-0.32","1246","56378","1248","1244","1250","1246"],["10/06/2021","0.24","1249","2163580","1249","1249","1246","1249"],["13/06/2021","-0.32","1245","4930","1245","1245","1249","1245"],["14/06/2021","0.08","1246","21207","1246","1246","1245","1246"],["15/06/2021","-0.16","1244","6927","1245","1243","1246","1244"],["16/06/2021","-0.64","1236","61496","1237","1236","1244","1236"],["17/06/2021","0","1236","3090","1236","1236","1236","1236"],["20/06/2021","0","1236","0","1236","1236","1236","1236"],["21/06/2021","-0.32","1232","41524","1233","1230","1236","1232"],["22/06/2021","-1.38","1215","13811","1215","1214","1232","1215"],["23/06/2021","2.47","1245","38343","1247","1243","1215","1245"],["24/06/2021","0","1245","72868","1246","1245","1245","1245"],["27/06/2021","1.93","1269","2030","1269","1269","1245","1269"],["28/06/2021","0.24","1272","224127","1278","1269","1269","1272"],["29/06/2021","-1.18","1257","83887","1258","1255","1272","1257"],["30/06/2021","-0.88","1246","14865","1246","1246","1257","1246"],["01/07/2021","-0.72","1237","26101","1237","1237","1237","1237"],["04/07/2021","0","1237","0","1237","1237","1237","1237"],["05/07/2021","-2.51","1206","192457","1218","1204","1218","1206"],["06/07/2021","-0.17","1204","25103","1204","1204","1206","1204"],["07/07/2021","-0.91","1193","57625","1196","1192","1195","1193"],["08/07/2021","-3.19","1155","426652","1164","1149","1164","1155"],["11/07/2021","1.9","1177","49926","1177","1176","1176","1177"],["12/07/2021","-0.76","1168","438455","1170","1168","1177","1168"],["13/07/2021","1.46","1185","59106","1186","1183","1168","1185"],["14/07/2021","-0.08","1184","34042","1185","1183","1185","1184"],["15/07/2021","0","1184","0","1184","1184","1184","1184"],["19/07/2021","-0.76","1175","2938","1175","1175","1184","1175"],["20/07/2021","-1.87","1153","286392","1158","1151","1175","1153"],["21/07/2021","0.35","1157","5785","1157","1157","1153","1157"],["22/07/2021","1.3","1172","7559","1172","1172","1157","1172"],["25/07/2021","-0.6","1165","52622","1172","1154","1172","1165"],["26/07/2021","-5.32","1103","253698","1114","1090","1165","1103"],["27/07/2021","-4.71","1051","1278046","1056","1035","1054","1051"],["28/07/2021","1.24","1064","33779","1066","1064","1051","1064"],["29/07/2021","3.95","1106","27952","1110","1104","1064","1106"],["01/08/2021","-1.18","1093","3935","1093","1093","1106","1093"],["02/08/2021","0.37","1097","285636","1098","1095","1093","1097"],["03/08/2021","0","1097","0","1097","1097","1097","1097"],["04/08/2021","0.82","1106","82043","1110","1102","1110","1106"],["05/08/2021","-1.36","1091","64790","1094","1090","1106","1091"],["08/08/2021","0.09","1092","4914","1092","1092","1092","1092"],["09/08/2021","0.09","1093","8821","1093","1093","1092","1093"],["10/08/2021","1.65","1111","32230","1111","1111","1093","1111"],["11/08/2021","0.81","1120","83135","1123","1119","1111","1120"],["12/08/2021","-1.52","1103","16342","1108","1101","1120","1103"],["15/08/2021","0.54","1109","19709","1111","1108","1108","1109"],["16/08/2021","0","1109","0","1109","1109","1109","1109"],["17/08/2021","0","1109","0","1109","1109","1109","1109"],["18/08/2021","-3.25","1073","174240","1083","1073","1109","1073"],["19/08/2021","-2.33","1048","170163","1056","1047","1056","1048"],["22/08/2021","-1.24","1035","10088","1040","1033","1048","1035"],["23/08/2021","0.48","1040","25168","1040","1038","1035","1040"],["24/08/2021","2.12","1062","97965","1067","1062","1040","1062"],["25/08/2021","0.28","1065","55054","1066","1055","1055","1065"],["26/08/2021","-1.31","1051","2628","1051","1051","1065","1051"],["29/08/2021","0","1051","0","1051","1051","1051","1051"],["30/08/2021","0","1051","380524","1056","1042","1051","1051"],["31/08/2021","2.57","1078","26217","1078","1078","1051","1078"],["01/09/2021","1.67","1096","6795","1096","1096","1078","1096"],["02/09/2021","0.46","1101","4008","1101","1101","1096","1101"],["05/09/2021","0","1101","0","1101","1101","1101","1101"],["09/09/2021","-1.91","1080","49993","1080","1080","1101","1080"],["12/09/2021","1.2","1093","7476","1093","1093","1093","1093"],["13/09/2021","0","1093","0","1093","1093","1093","1093"],["14/09/2021","-2.1","1070","7544","1070","1070","1093","1070"],["19/09/2021","-1.31","1056","2323","1056","1056","1070","1056"],["22/09/2021","-3.69","1017","271059","1020","1017","1056","1017"],["23/09/2021","1.77","1035","431313","1039","1029","1017","1035"],["26/09/2021","0","1035","0","1035","1035","1035","1035"],["29/09/2021","-0.68","1028","62440","1030","1026","1035","1028"],["30/09/2021","-0.19","1026","26666","1026","1026","1028","1026"],["03/10/2021","0","1026","9993","1026","1026","1026","1026"],["04/10/2021","-2.14","1004","43267","1004","1001","1026","1004"],["05/10/2021","0","1004","0","1004","1004","1004","1004"],["06/10/2021","-1.29","991","113376","995","991","1004","991"],["07/10/2021","3.03","1021","128162","1022","1021","991","1021"],["10/10/2021","2.45","1046","73220","1046","1046","1021","1046"],["11/10/2021","0.86","1055","123505","1060","1054","1046","1055"],["12/10/2021","-1.52","1039","135771","1042","1039","1055","1039"],["13/10/2021","0.58","1045","7315","1045","1045","1039","1045"],["14/10/2021","0","1045","0","1045","1045","1045","1045"],["17/10/2021","0","1045","0","1045","1045","1045","1045"],["18/10/2021","-0.1","1044","360183","1045","1044","1045","1044"],["19/10/2021","2.97","1075","41827","1080","1075","1044","1075"],["20/10/2021","2.14","1098","131502","1100","1090","1091","1098"],["21/10/2021","-0.55","1092","108010","1092","1088","1098","1092"],["24/10/2021","0","1092","0","1092","1092","1092","1092"],["25/10/2021","0.64","1099","232545","1102","1097","1092","1099"],["26/10/2021","-0.73","1091","28423","1092","1090","1090","1091"],["27/10/2021","-1.83","1071","131348","1078","1069","1091","1071"],["28/10/2021","-0.37","1067","31681","1067","1065","1071","1067"],["31/10/2021","-1.03","1056","112307","1060","1054","1060","1056"],["01/11/2021","-0.66","1049","72908","1050","1046","1056","1049"],["02/11/2021","-0.38","1045","25906","1045","1045","1049","1045"],["03/11/2021","-0.38","1041","59287","1047","1040","1045","1041"],["04/11/2021","1.44","1056","72503","1056","1055","1041","1056"],["07/11/2021","-0.95","1046","49528","1046","1046","1056","1046"],["08/11/2021","-0.67","1039","83611","1042","1035","1046","1039"],["09/11/2021","-0.58","1033","53848","1037","1033","1039","1033"],["10/11/2021","0","1033","0","1033","1033","1033","1033"],["11/11/2021","3.1","1065","89824","1066","1060","1060","1065"],["14/11/2021","0","1065","0","1065","1065","1065","1065"],["15/11/2021","0","1065","0","1065","1065","1065","1065"],["16/11/2021","1.88","1085","68806","1085","1075","1065","1085"],["17/11/2021","-0.65","1078","15135","1078","1078","1085","1078"],["18/11/2021","-1.39","1063","12331","1063","1063","1078","1063"],["21/11/2021","0","1063","0","1063","1063","1063","1063"],["22/11/2021","0","1063","0","1063","1063","1063","1063"],["23/11/2021","0","1063","0","1063","1063","1063","1063"],["24/11/2021","-3.29","1028","49470","1032","1026","1063","1028"],["25/11/2021","0","1028","0","1028","1028","1028","1028"],["28/11/2021","-3.7","990","38234","990","990","1028","990"],["29/11/2021","0.81","998","3024","998","998","990","998"],["30/11/2021","-1.56","982.4","39877","983","982","998","982.4"],["01/12/2021","1.18","994","37616","994","991.1","982.4","994"],["02/12/2021","0.8","1002","79844","1006","994","994","1002"],["05/12/2021","-1.3","989","19859","996","982","996","989"],["06/12/2021","-1.29","976.2","329685","982","969","989","976.2"],["07/12/2021","2.75","1003","5015","1003","1003","976.2","1003"],["08/12/2021","0.1","1004","26083","1006","1003","1003","1004"],["09/12/2021","0","1004","0","1004","1004","1004","1004"],["12/12/2021","0","1004","50566","1006","1004","1004","1004"],["13/12/2021","0","1004","50556","1008","1001","1004","1004"],["14/12/2021","-1.58","988.1","32163","990","987","1004","988.1"],["15/12/2021","-1.73","971","27090","977","970","988.1","971"],["16/12/2021","1.26","983.2","22544","985.4","979.1","971","983.2"],["19/12/2021","0","983.2","0","983.2","983.2","983.2","983.2"],["20/12/2021","-3.45","949.3","45742","960","946","960","949.3"],["21/12/2021","0.65","955.5","132991","958","953","949.3","955.5"],["22/12/2021","0.63","961.5","222836","965","957","955.5","961.5"],["23/12/2021","0.17","963.1","179455","965","962","961.5","963.1"],["26/12/2021","-0.44","958.9","1918","958.9","958.9","963.1","958.9"],["27/12/2021","-0.3","956","321715","957","956","958.9","956"],["28/12/2021","0.75","963.2","138205","964.5","960","956","963.2"],["29/12/2021","-1.44","949.3","134542","950","948","963.2","949.3"],["30/12/2021","0.33","952.4","86362","963","949","949.3","952.4"],["02/01/2022","1.43","966","25136","970.6","962.7","952.4","966"],["03/01/2022","-0.61","960.1","20949","961.9","959.9","966","960.1"],["04/01/2022","0.06","960.7","62312","962","959","960.1","960.7"],["05/01/2022","-2.05","941","75809","948","940","948","941"],["06/01/2022","0.04","941.4","21831","944","941","941","941.4"],["09/01/2022","0","941.4","0","941.4","941.4","941.4","941.4"],["10/01/2022","3.07","970.3","114550","973","970","941.4","970.3"],["11/01/2022","0.96","979.6","787411","981","972","970.3","979.6"],["12/01/2022","0","979.6","0","979.6","979.6","979.6","979.6"],["13/01/2022","3.1","1010","55978","1014","1007","1011","1010"],["16/01/2022","0","1010","0","1010","1010","1010","1010"],["17/01/2022","-1.98","990","14850","990","990","1010","990"],["18/01/2022","-0.73","982.8","60004","990","979.6","990","982.8"],["19/01/2022","1.44","997","2077977","1000","997","982.8","997"],["20/01/2022","3.11","1028","76887","1034","1020","997","1028"],["23/01/2022","0","1028","0","1028","1028","1028","1028"],["24/01/2022","-2.33","1004","73411","1011","1001","1028","1004"],["25/01/2022","0","1004","0","1004","1004","1004","1004"],["26/01/2022","-1.23","991.7","1822","990","990","1004","991.7"],["27/01/2022","-1.78","974","48700","974","974","991.7","974"],["30/01/2022","-1.49","959.5","21895","970","955.2","970","959.5"],["31/01/2022","1.95","978.2","15231","978.3","978.2","959.5","978.2"],["01/02/2022","0.91","987.1","353638","1000","985","978.2","987.1"],["02/02/2022","2.52","1012","128194","1013","994","987.1","1012"],["03/02/2022","-1.94","992.4","132359","1000","985","1012","992.4"],["06/02/2022","0","992.4","0","992.4","992.4","992.4","992.4"],["07/02/2022","0.71","999.4","272655","1005","999","992.4","999.4"],["08/02/2022","-0.74","992","41205","1002","990.6","999.4","992"],["09/02/2022","3.02","1022","59484","1026","1018","992","1022"],["10/02/2022","0.78","1030","57148","1038","1029","1022","1030"],["13/02/2022","-1.36","1016","28420","1017","1015","1030","1016"],["14/02/2022","-1.08","1005","6956","1012","1000","1016","1005"],["15/02/2022","0.1","1006","2012","1006","1006","1005","1006"],["16/02/2022","0.99","1016","22203","1019","1014","1006","1016"],["17/02/2022","0","1016","0","1016","1016","1016","1016"],["20/02/2022","0","1016","0","1016","1016","1016","1016"],["21/02/2022","-3.38","981.7","368797","999.1","981","1016","981.7"],["22/02/2022","-1.53","966.7","3297828","971","966.6","981.7","966.7"],["23/02/2022","0.62","972.7","164678","979.8","966.7","966.7","972.7"],["24/02/2022","-5.11","923","120246","937","921","972.7","923"],["27/02/2022","3.28","953.3","25175","953.8","950","923","953.3"],["28/02/2022","-1.81","936","73510","938","931","953.3","936"],["01/03/2022","-0.21","934","51884","934","934","936","934"],["02/03/2022","-1.61","919","766810","921","917","934","919"],["03/03/2022","-0.97","910.1","4996","910.1","910.1","919","910.1"],["06/03/2022","0","910.1","0","910.1","910.1","910.1","910.1"],["07/03/2022","-5.33","861.6","64212","870.1","858","870.1","861.6"],["08/03/2022","-1.32","850.2","12319","855","845","850","850.2"],["09/03/2022","0.09","851","8510","851","851","850.2","851"],["10/03/2022","-2.16","832.6","44363","844","820","851","832.6"],["13/03/2022","-5.38","787.8","141926","805.7","782.7","805.7","787.8"],["14/03/2022","-4.07","755.7","795384","785","750","785","755.7"],["15/03/2022","-4","725.5","157021","755","702.4","755","725.5"],["16/03/2022","12.96","819.5","231959","832.1","787","787","819.5"],["20/03/2022","7.25","878.9","49366","880","870","819.5","878.9"],["21/03/2022","-2.75","854.7","23214","855.5","851","878.9","854.7"],["22/03/2022","3.01","880.4","15301","885","878","854.7","880.4"],["23/03/2022","-1.2","869.8","18700","870","865","880.4","869.8"],["24/03/2022","-1.01","861","4942","861","861","869.8","861"],["27/03/2022","0","861","0","861","861","861","861"],["28/03/2022","-0.12","860","74915","860","860","861","860"],["29/03/2022","1.95","876.8","14669","880","868","860","876.8"],["30/03/2022","0.15","878.1","7798","879","877","876.8","878.1"],["31/03/2022","-1.38","866","3040","866","866","878.1","866"],["03/04/2022","2.06","883.8","333752","885","880.1","866","883.8"],["04/04/2022","1.61","898","356596","898","893","883.8","898"],["05/04/2022","0","898","0","898","898","898","898"],["06/04/2022","-2.78","873","72146","892","873","892","873"],["07/04/2022","-1.13","863.1","12999","867","862","873","863.1"],["10/04/2022","0","863.1","0","863.1","863.1","863.1","863.1"],["11/04/2022","-3.45","833.3","54188","844","830","844","833.3"],["12/04/2022","1.88","849","41151","849","849","833.3","849"],["13/04/2022","-1.06","840","48221","849","840","849","840"],["14/04/2022","1.37","851.5","86487","853","847","840","851.5"],["17/04/2022","0","851.5","0","851.5","851.5","851.5","851.5"],["18/04/2022","-0.76","845","2983","845","845","851.5","845"],["19/04/2022","-2.15","826.8","8632","827","826","845","826.8"],["20/04/2022","-0.33","824.1","39489","826","819","826","824.1"],["24/04/2022","-2.6","802.7","12377","804","801","824.1","802.7"],["25/04/2022","-3.95","771","334943","780","766","802.7","771"],["26/04/2022","0","771","0","771","771","771","771"],["27/04/2022","1.43","782","9994","782","782","771","782"],["28/04/2022","1.38","792.8","13041","794","792","782","792.8"],["01/05/2022","4.11","825.4","22848","830","809","809","825.4"],["02/05/2022","0.56","830","100746","831","830","831","830"],["03/05/2022","0.28","832.3","82733","834","831","831","832.3"],["08/05/2022","-5.92","783","11956","783","783","832.3","783"],["09/05/2022","-1.79","769","157758","783","769","783","769"],["10/05/2022","-0.44","765.6","9600","767","764","769","765.6"],["11/05/2022","1.01","773.3","142952","781","768","781","773.3"],["12/05/2022","-2.7","752.4","42892","752.7","751","773.3","752.4"],["15/05/2022","3.14","776","410524","780","774.3","776","776"],["16/05/2022","1.22","785.5","576529","786","776","776","785.5"],["17/05/2022","3.64","814.1","252143","817","810","785.5","814.1"],["18/05/2022","-0.45","810.4","28899","814","810","814.1","810.4"],["19/05/2022","-2.83","787.5","53144","793","785","810.4","787.5"],["22/05/2022","0","787.5","0","787.5","787.5","787.5","787.5"],["23/05/2022","2.86","810","72640","814","800","787.5","810"],["24/05/2022","-2.96","786","100426","794","786","792","786"],["25/05/2022","0","786","0","786","786","786","786"],["26/05/2022","2.21","803.4","33646","804","803.2","786","803.4"],["29/05/2022","1.43","814.9","36264","816.7","812.9","803.4","814.9"],["30/05/2022","2.55","835.7","83836","838.2","832","834.4","835.7"],["31/05/2022","2.43","856","121727","862","852.9","835.7","856"],["01/06/2022","-1.17","846","10000","846","846","856","846"],["02/06/2022","-0.71","840","26250","840","840","846","840"],["06/06/2022","2.74","863","29102","864","851","840","863"],["07/06/2022","0.12","864","10005","864","864","863","864"],["08/06/2022","1.97","881","13215","881","881","864","881"],["09/06/2022","0","881","488799","894","881","881","881"],["12/06/2022","-2.88","855.6","2738","855.6","855.6","881","855.6"],["13/06/2022","0","855.6","0","855.6","855.6","855.6","855.6"],["14/06/2022","-1.41","843.5","30297","844","841","855.6","843.5"],["15/06/2022","1.08","852.6","38763","854","852","843.5","852.6"],["16/06/2022","0","852.6","0","852.6","852.6","852.6","852.6"],["19/06/2022","0","852.6","0","852.6","852.6","852.6","852.6"],["20/06/2022","0","852.6","0","852.6","852.6","852.6","852.6"],["21/06/2022","1.47","865.1","28721","866","863","852.6","865.1"],["22/06/2022","0","865.1","0","865.1","865.1","865.1","865.1"],["23/06/2022","0","865.1","0","865.1","865.1","865.1","865.1"],["26/06/2022","2.17","883.9","1047","909.9","895","865.1","883.9"],["27/06/2022","1.61","898.1","24912","900","897","883.9","898.1"],["28/06/2022","1.44","911","210952","913","909","898.1","911"],["29/06/2022","-2.52","888","91413","888","885","911","888"],["30/06/2022","-0.45","884","57459","888","883","888","884"],["03/07/2022","0","884","0","884","884","884","884"],["04/07/2022","0.7","890.2","11698","891","889","884","890.2"],["05/07/2022","-1.82","874","205170","878","874","890.2","874"],["06/07/2022","-0.31","871.3","2850744","876","871","874","871.3"],["07/07/2022","1.15","881.3","39880","886.9","879","871.3","881.3"],["10/07/2022","0","881.3","0","881.3","881.3","881.3","881.3"],["11/07/2022","-2.87","856","2568","856","856","881.3","856"],["12/07/2022","-1.4","844","5064","844","844","856","844"],["13/07/2022","-0.95","836","4180","836","836","844","836"],["14/07/2022","-0.84","829","29811","829","829","836","829"],["17/07/2022","0","829","0","829","829","829","829"],["18/07/2022","0","829","0","829","829","829","829"],["19/07/2022","0.9","836.5","10874","838","836","829","836.5"],["20/07/2022","0","836.5","14998","836.5","836.5","836.5","836.5"],["21/07/2022","-0.9","829","24870","829","829","836.5","829"],["24/07/2022","0","829","0","829","829","829","829"],["25/07/2022","0","829","0","829","829","829","829"],["26/07/2022","0.72","835","2781","835","835","829","835"],["27/07/2022","-1.32","824","20600","824","824","835","824"],["28/07/2022","0.49","828","62100","828","828","824","828"],["31/07/2022","0","828","0","828","828","828","828"],["01/08/2022","-3.04","802.8","30371","805","795","828","802.8"],["02/08/2022","-2.84","780","20654","780","780","802.8","780"],["03/08/2022","1.03","788","12608","788","788","780","788"],["04/08/2022","2.77","809.8","12366","810","809","788","809.8"],["08/08/2022","-1.33","799","3196","799","799","809.8","799"],["09/08/2022","-0.38","796","2197","796","796","799","796"],["10/08/2022","-2.29","777.8","9777","780","776","796","777.8"],["11/08/2022","2.73","799","59190","799","796","777.8","799"],["14/08/2022","0","799","0","799","799","799","799"],["15/08/2022","-0.2","797.4","1994","798","797","799","797.4"],["16/08/2022","-0.93","790","58076","790","786","797.4","790"],["17/08/2022","-0.04","789.7","29399","790","788.5","790","789.7"],["18/08/2022","-1.73","776","238522","782","776","789.7","776"],["21/08/2022","0","776","0","776","776","776","776"],["22/08/2022","0.58","780.5","205142","782","772.5","776","780.5"],["23/08/2022","-0.19","779","1994","779.9","778","780.5","779"],["24/08/2022","-1.41","768","5568","768","768","779","768"],["25/08/2022","3.39","794","3271","794","794","768","794"],["28/08/2022","0","794","0","794","794","794","794"],["29/08/2022","0.58","798.6","805","805","805","794","798.6"],["30/08/2022","-0.83","792","172482","795","792","798.6","792"],["31/08/2022","1.26","802","172430","802","802","792","802"],["01/09/2022","-2","786","3144","786","786","802","786"],["04/09/2022","-0.9","778.9","21560","780","777.9","780","778.9"],["05/09/2022","-1.49","767.3","6522","768","767","778.9","767.3"],["06/09/2022","-0.6","762.7","13256","766","755","767.3","762.7"],["07/09/2022","0","762.7","0","762.7","762.7","762.7","762.7"],["08/09/2022","-1.14","754","2496","754","754","762.7","754"],["11/09/2022","1.8","767.6","53418","769.3","766.3","769.3","767.6"],["12/09/2022","0.39","770.6","783","775","775","767.6","770.6"],["13/09/2022","0.31","773","367558","776.4","770","770.6","773"],["14/09/2022","0","773","0","773","773","773","773"],["15/09/2022","-1.01","765.2","1055","759","759","773","765.2"],["18/09/2022","0","765.2","0","765.2","765.2","765.2","765.2"],["19/09/2022","-3.16","741","12367","741","741","765.2","741"],["20/09/2022","0","741","0","741","741","741","741"],["21/09/2022","-0.86","734.6","21635","740","730","740","734.6"],["22/09/2022","-1.03","727","2908","727","727","734.6","727"],["28/09/2022","-3.92","698.5","11371","700","696","727","698.5"],["29/09/2022","-1.79","686","106153","690","685","698.5","686"],["02/10/2022","0","686","0","686","686","686","686"],["03/10/2022","-0.29","684","103641","686","679.2","686","684"],["06/10/2022","5.56","722","19494","722","722","684","722"],["12/10/2022","-0.56","662.3","228954","665","662","666","662.3"],["13/10/2022","-1.6","651.7","44579","660","651","660","651.7"],["18/10/2022","2.96","671","32877","671","669","651.7","671"],["19/10/2022","-3.43","648","87286","650.8","647","671","648"],["20/10/2022","-0.77","643","19914","643","643","648","643"],["23/10/2022","0","643","0","643","643","643","643"],["24/10/2022","-7.54","594.5","56301","600.4","589","600.4","594.5"],["25/10/2022","1.13","601.2","52281","603","598","594.5","601.2"],["26/10/2022","0","601.2","0","601.2","601.2","601.2","601.2"],["27/10/2022","0.96","607","6040","607","607","601.2","607"],["30/10/2022","0","607","0","607","607","607","607"],["31/10/2022","-5.62","572.9","58837","573","572","607","572.9"],["02/11/2022","7.17","614","80311","620","614","572.9","614"],["03/11/2022","0","614","0","614","614","614","614"],["06/11/2022","4.06","638.9","38412","640.5","628.2","614","638.9"],["07/11/2022","0.13","639.7","97734","652","636","638.9","639.7"],["08/11/2022","1.74","650.8","36191","650.8","650","639.7","650.8"],["09/11/2022","-0.05","650.5","64","640","640","650.8","650.5"],["10/11/2022","-0.85","645","89054","652","630","650.5","645"],["13/11/2022","5.81","682.5","5685","682.5","682.5","645","682.5"],["14/11/2022","1.3","691.4","9624","692","691","682.5","691.4"],["15/11/2022","4.82","724.7","35777","726","721.1","691.4","724.7"],["16/11/2022","-1.02","717.3","76162","721","713","724.7","717.3"],["17/11/2022","-2.2","701.5","23739","703","700","717.3","701.5"],["20/11/2022","0","701.5","0","701.5","701.5","701.5","701.5"],["21/11/2022","-1.07","694","99071","697","691","701.5","694"],["22/11/2022","-2.15","679.1","14138","683","677.1","677.1","679.1"],["23/11/2022","1.31","688","40220","688","688","679.1","688"],["24/11/2022","0.15","689","10652","689","689","688","689"],["27/11/2022","0","689","0","689","689","689","689"],["28/11/2022","0.58","693","50000","693","693","689","693"],["29/11/2022","3.16","714.9","17579","720","707","707","714.9"],["30/11/2022","3.27","738.3","75320","741","725","725","738.3"],["01/12/2022","0","738.3","0","738.3","738.3","738.3","738.3"],["04/12/2022","1.6","750.1","28106","750.1","750","750","750.1"],["05/12/2022","2.52","769","130221","778","769","775","769"],["06/12/2022","-0.14","767.9","12916","767.9","767.9","769","767.9"],["07/12/2022","-3.48","741.2","41980","744","740","767.9","741.2"],["08/12/2022","3.66","768.3","34965","777","765","741.2","768.3"],["11/12/2022","0","768.3","0","768.3","768.3","768.3","768.3"],["12/12/2022","-1.21","759","17457","759","759","768.3","759"],["13/12/2022","1.75","772.3","48668","783.6","760.6","759","772.3"],["14/12/2022","-0.3","770","46647","770","770","772.3","770"],["15/12/2022","-0.69","764.7","19216","770","759","770","764.7"],["18/12/2022","0","764.7","0","764.7","764.7","764.7","764.7"],["19/12/2022","0","764.7","0","764.7","764.7","764.7","764.7"],["20/12/2022","0","764.7","0","764.7","764.7","764.7","764.7"],["21/12/2022","-2.46","745.9","21512","745.9","745.9","764.7","745.9"],["22/12/2022","3.19","769.7","8121","771.9","769","769","769.7"],["25/12/2022","0","769.7","0","769.7","769.7","769.7","769.7"],["26/12/2022","0","769.7","0","769.7","769.7","769.7","769.7"],["27/12/2022","-0.14","768.6","346304","772","751","769.7","768.6"],["28/12/2022","0.96","776","227593","776","776","768.6","776"],["29/12/2022","-0.39","773","46380","773","773","776","773"],["01/01/2023","-1.16","764","12140","764","764","773","764"],["02/01/2023","0.51","767.9","2020","767.9","767.9","764","767.9"],["03/01/2023","2.16","784.5","75852","790","781","767.9","784.5"],["04/01/2023","3.07","808.6","52566","813","807","784.5","808.6"],["05/01/2023","1.78","823","84230","826","821","808.6","823"],["08/01/2023","0","823","0","823","823","823","823"],["09/01/2023","1.68","836.8","63300","840","835","823","836.8"],["10/01/2023","-0.69","831","99720","831","831","836.8","831"],["11/01/2023","1.42","842.8","85108","845","842","831","842.8"],["12/01/2023","-0.43","839.2","36833","839.8","839","842.8","839.2"],["15/01/2023","0","839.2","0","839.2","839.2","839.2","839.2"],["16/01/2023","0","839.2","0","839.2","839.2","839.2","839.2"],["17/01/2023","0","839.2","0","839.2","839.2","839.2","839.2"],["18/01/2023","0.1","840","83794","840","839","839.2","840"],["19/01/2023","-0.08","839.3","54510","840","836","840","839.3"],["22/01/2023","0","839.3","0","839.3","839.3","839.3","839.3"],["23/01/2023","3.98","872.7","94232","873","860","839.3","872.7"],["24/01/2023","-1.28","861.5","76981","872","860","862","861.5"],["25/01/2023","0.01","861.6","164767","871","859","861.5","861.6"],["26/01/2023","2.17","880.3","250278","882","877","861.6","880.3"],["29/01/2023","0.01","880.4","51433","880.4","878.6","880.3","880.4"],["30/01/2023","-2.21","860.9","78652","862","860","880.4","860.9"],["31/01/2023","-1.65","846.7","105833","848","845.9","860.9","846.7"],["01/02/2023","0","846.7","0","846.7","846.7","846.7","846.7"],["02/02/2023","1.57","860","74330","860","857","846.7","860"],["05/02/2023","0","860","0","860","860","860","860"],["06/02/2023","-5.28","814.6","46586","818","814","860","814.6"],["07/02/2023","1.15","824","9995","824","824","814.6","824"],["08/02/2023","-1.09","815","55004","815","815","824","815"],["09/02/2023","2.44","834.9","49551","837","834","815","834.9"],["12/02/2023","0","834.9","0","834.9","834.9","834.9","834.9"],["13/02/2023","-2.49","814.1","28959","815","814","834.9","814.1"],["14/02/2023","0","814.1","0","814.1","814.1","814.1","814.1"],["15/02/2023","0","814.1","0","814.1","814.1","814.1","814.1"],["16/02/2023","-0.57","809.5","3999","810","809","814.1","809.5"],["19/02/2023","0","809.5","0","809.5","809.5","809.5","809.5"],["20/02/2023","0","809.5","0","809.5","809.5","809.5","809.5"],["21/02/2023","-2.63","788.2","83505","800","788","800","788.2"],["22/02/2023","-1.73","774.6","26522","782","774","788.2","774.6"],["23/02/2023","0.41","777.8","19094","783","772.1","774.6","777.8"],["26/02/2023","0","777.8","0","777.8","777.8","777.8","777.8"],["27/02/2023","-2.58","757.7","46103","758","755","777.8","757.7"],["28/02/2023","-1.23","748.4","59332","749","747","757.7","748.4"],["01/03/2023","4.09","779","9987","779","779","748.4","779"],["02/03/2023","0.12","779.9","315579","779.9","779.9","779","779.9"],["05/03/2023","0.65","785","15174","785","785","779.9","785"],["06/03/2023","0","785","15175","785.9","784.9","785","785"],["08/03/2023","-2.76","763.3","84103","766","763","785","763.3"],["09/03/2023","0","763.3","0","763.3","763.3","763.3","763.3"],["12/03/2023","0","763.3","0","763.3","763.3","763.3","763.3"],["13/03/2023","-3.05","740","90444","745","739","763.3","740"],["14/03/2023","-1.01","732.5","58011","737","730","740","732.5"],["15/03/2023","0.55","736.5","37591","742","729","732.5","736.5"],["16/03/2023","-0.48","733","19901","733","733","736.5","733"],["19/03/2023","0.27","735","66183","736","735","733","735"],["20/03/2023","-0.54","731","30943","731","731","735","731"],["21/03/2023","2.04","745.9","10003","745.9","745.9","731","745.9"],["22/03/2023","1.07","753.9","53615","756","752.9","745.9","753.9"],["23/03/2023","3.04","776.8","24556","780","775","753.9","776.8"],["26/03/2023","0","776.8","0","776.8","776.8","776.8","776.8"],["27/03/2023","-2.72","755.7","50818","761.9","755","776.8","755.7"],["28/03/2023","1.3","765.5","38666","772","762","755.7","765.5"],["29/03/2023","2.12","781.7","61393","783","780","765.5","781.7"],["30/03/2023","0.68","787","22146","787","787","781.7","787"],["02/04/2023","0.55","791.3","17900","792","791","787","791.3"],["03/04/2023","-0.76","785.3","53060","786","784","791.3","785.3"],["04/04/2023","-0.93","778","39830","779","777","779","778"],["09/04/2023","0","778","0","778","778","778","778"],["10/04/2023","0","778","0","778","778","778","778"],["13/04/2023","0","778","0","778","778","778","778"],["16/04/2023","0","778","0","778","778","778","778"],["17/04/2023","1.65","790.8","1323","798","796","778","790.8"],["18/04/2023","0.63","795.8","20269","797","794","790.8","795.8"],["19/04/2023","-2.15","778.7","2281","779","778","795.8","778.7"],["20/04/2023","0.09","779.4","12471","780","779","778.7","779.4"],["23/04/2023","0","779.4","0","779.4","779.4","779.4","779.4"],["24/04/2023","-2.31","761.4","14185","762","761","779.4","761.4"],["27/04/2023","-0.97","754","11800","754","754","761.4","754"],["30/04/2023","0","754","0","754","754","754","754"],["01/05/2023","0.61","758.6","13033","759","758","754","758.6"],["02/05/2023","-0.87","752","53406","758","750","758.6","752"],["03/05/2023","-1.06","744","46041","744","742","752","744"],["04/05/2023","1.95","758.5","15170","759","758","744","758.5"],["07/05/2023","0","758.5","0","758.5","758.5","758.5","758.5"],["08/05/2023","2.44","777","202439","780","777","758.5","777"],["09/05/2023","0","777","0","777","777","777","777"],["10/05/2023","0","777","0","777","777","777","777"],["11/05/2023","-2.33","758.9","47226","759","757","777","758.9"],["14/05/2023","0","758.9","0","758.9","758.9","758.9","758.9"],["15/05/2023","0.75","764.6","2508","767","764","758.9","764.6"],["16/05/2023","0.04","764.9","506","766","766","764.6","764.9"],["17/05/2023","-1.95","750","169156","751","750","764.9","750"],["18/05/2023","1","757.5","164790","761","756","750","757.5"],["21/05/2023","0","757.5","0","757.5","757.5","757.5","757.5"],["22/05/2023","0.05","757.9","501","759","759","757.5","757.9"],["23/05/2023","-1.83","744","43092","744","744","757.9","744"],["24/05/2023","-2.12","728.2","36410","731","724","744","728.2"],["28/05/2023","-1.11","720.1","32432","724.9","718","728.2","720.1"],["29/05/2023","-2.29","703.6","81629","709","699","720.1","703.6"],["30/05/2023","0.3","705.7","76378","709","701.9","703.6","705.7"],["31/05/2023","-1.22","697.1","13112","699","697","705.7","697.1"],["01/06/2023","-0.34","694.7","28793","697","687","687","694.7"],["04/06/2023","5.56","733.3","26883","733.3","733.3","733.3","733.3"],["06/06/2023","0.65","732.2","19045","733","731.1","727.5","732.2"],["07/06/2023","1.17","740.8","3378","742","737","732.2","740.8"],["08/06/2023","0","740.8","3704","740.8","740.8","740.8","740.8"],["11/06/2023","-0.19","739.4","12267","739.5","739.4","740.8","739.4"],["12/06/2023","0.81","745.4","17583","746","745","739.4","745.4"],["13/06/2023","0.87","751.9","15037","755","748","745.4","751.9"],["14/06/2023","0.43","755.1","4531","755.1","755.1","751.9","755.1"],["15/06/2023","1.43","765.9","92076","766.9","761.9","755.1","765.9"],["18/06/2023","0","765.9","0","765.9","765.9","765.9","765.9"],["19/06/2023","0.3","768.2","121400","770.4","766.5","765.9","768.2"],["20/06/2023","-2.53","748.8","9764","754.1","746","768.2","748.8"],["21/06/2023","-1.46","737.9","176682","740","736.5","748.8","737.9"],["22/06/2023","0","737.9","0","737.9","737.9","737.9","737.9"],["25/06/2023","0","737.9","0","737.9","737.9","737.9","737.9"],["26/06/2023","-1.25","728.7","1501","725","725","737.9","728.7"],["27/06/2023","0","728.7","0","728.7","728.7","728.7","728.7"],["28/06/2023","0","728.7","0","728.7","728.7","728.7","728.7"],["02/07/2023","0","727.3","0","727.3","727.3","727.3","727.3"],["03/07/2023","2.43","745","134917","745","740","740","745"],["04/07/2023","0","745","0","745","745","745","745"],["05/07/2023","0","745","0","745","745","745","745"],["06/07/2023","-3.21","721.1","140837","723.1","716.4","720.5","721.1"],["09/07/2023","0.51","724.8","72727","726","723","721.1","724.8"],["10/07/2023","-0.46","721.5","236120","723.6","718.1","724.8","721.5"],["11/07/2023","0.5","725.1","188520","725.1","725","721.5","725.1"],["12/07/2023","2.34","742.1","165881","742.4","733","725.1","742.1"],["13/07/2023","1.52","753.4","10231","754.4","752.4","742.1","753.4"],["16/07/2023","-0.01","753.3","580","753","753","753.4","753.3"],["17/07/2023","-1.22","744.1","375970","747.6","742","753.3","744.1"],["18/07/2023","-1.55","732.6","79370","735.5","730","744.1","732.6"],["19/07/2023","-0.03","732.4","67253","734","731.9","732.6","732.4"],["20/07/2023","-0.19","731","21315","731.6","729","732.4","731"],["23/07/2023","0","731","0","731","731","731","731"],["24/07/2023","-1.57","719.5","5900","719.5","719.5","731","719.5"],["25/07/2023","5.48","758.9","54305","760.5","755","719.5","758.9"],["26/07/2023","-1.07","750.8","5579","750.9","750.4","758.9","750.8"],["30/07/2023","4.45","784.2","72980","784.3","784.2","784.2","784.2"],["31/07/2023","1.13","793.1","83809","797","790","790","793.1"],["01/08/2023","-0.81","786.7","345576","786.7","784.1","793.1","786.7"],["02/08/2023","-1.98","771.1","4264","786.7","767.2","786.7","771.1"],["03/08/2023","0.43","774.4","15062","774.4","774.4","771.1","774.4"],["06/08/2023","0","774.4","0","774.4","774.4","774.4","774.4"],["07/08/2023","-0.12","773.5","1671","773.4","773.4","774.4","773.5"],["08/08/2023","-2.83","751.6","18015","754","745.8","773.5","751.6"],["09/08/2023","0","751.6","0","751.6","751.6","751.6","751.6"],["10/08/2023","1.41","762.2","15259","768.8","760.2","751.6","762.2"],["13/08/2023","0","762.2","0","762.2","762.2","762.2","762.2"],["14/08/2023","-4.5","727.9","153662","737.9","725","762.2","727.9"],["15/08/2023","-0.54","724","186873","733.3","721.5","727.9","724"],["16/08/2023","-1.99","709.6","93544","719.3","708.5","724","709.6"],["17/08/2023","1.82","722.5","19667","723","721.8","709.6","722.5"],["20/08/2023","0","722.5","0","722.5","722.5","722.5","722.5"],["21/08/2023","-4.33","691.2","44485","692.9","689","722.5","691.2"],["22/08/2023","1.16","699.2","69186","701","698.1","691.2","699.2"],["23/08/2023","0.04","699.5","119301","700","697.4","699.2","699.5"],["24/08/2023","2.14","714.5","77992","717.2","714.5","699.5","714.5"],["27/08/2023","0","714.5","0","714.5","714.5","714.5","714.5"],["28/08/2023","0.46","717.8","257488","717.8","714.2","714.5","717.8"],["29/08/2023","1.7","730","3285","730","730","717.8","730"],["30/08/2023","0","730","0","730","730","730","730"],["31/08/2023","-1.21","721.2","1998","721.2","721.2","730","721.2"],["03/09/2023","0","721.2","0","721.2","721.2","721.2","721.2"],["04/09/2023","2.52","739.4","1248","756.2","749","756.2","739.4"],["05/09/2023","-0.77","733.7","40227","734.6","732.9","739.4","733.7"],["06/09/2023","0","733.7","0","733.7","733.7","733.7","733.7"],["07/09/2023","-1.38","723.6","29379","725.1","721.8","733.7","723.6"],["10/09/2023","0","723.6","0","723.6","723.6","723.6","723.6"],["11/09/2023","-0.15","722.5","20404","725.5","721.7","723.6","722.5"],["12/09/2023","-0.06","722.1","29778","723","720.6","722.5","722.1"],["13/09/2023","0","722.1","0","722.1","722.1","722.1","722.1"],["14/09/2023","0","722.1","0","722.1","722.1","722.1","722.1"],["18/09/2023","-1.14","713.9","49812","714.6","713","722.1","713.9"],["19/09/2023","0.48","717.3","9999","717.3","717.3","713.9","717.3"],["20/09/2023","-0.31","715.1","21452","715.8","714.3","717.3","715.1"],["21/09/2023","-2.6","696.5","19057","700.7","693.7","715.1","696.5"],["26/09/2023","-0.32","694.3","8908","695.3","693.6","696.5","694.3"],["27/09/2023","-0.1","693.6","15974","696.2","691","691","693.6"],["28/09/2023","-0.69","688.8","4684","690","688.7","693.6","688.8"],["01/10/2023","2.25","704.3","2197","704.3","704.3","688.8","704.3"],["02/10/2023","0.07","704.8","6047","705","704.5","704.3","704.8"],["03/10/2023","-3.05","683.3","7469","688.3","680.9","704.8","683.3"],["04/10/2023","-2.17","668.5","20109","676","665.6","683.3","668.5"],["05/10/2023","0.28","670.4","520","675.6","675.6","668.5","670.4"],["08/10/2023","6.79","715.9","129081","716.7","706","670.4","715.9"],["09/10/2023","-3.56","690.4","33726","690.4","690.4","715.9","690.4"],["10/10/2023","1.45","700.4","21012","700.8","700","690.4","700.4"],["11/10/2023","0","700.4","0","700.4","700.4","700.4","700.4"],["12/10/2023","2.86","720.4","63010","720.4","719.3","700.4","720.4"],["15/10/2023","-3.44","695.6","9947","695.6","695.6","720.4","695.6"],["16/10/2023","0","695.6","11944","697.6","695.1","695.6","695.6"],["17/10/2023","0.37","698.2","11004","698.2","698.2","695.6","698.2"],["18/10/2023","-0.96","691.5","287538","692","691.5","698.2","691.5"],["19/10/2023","-1.45","681.5","83486","681.8","680.2","691.5","681.5"],["22/10/2023","-0.76","676.3","5573","677","675","677","676.3"],["23/10/2023","0","676.3","0","676.3","676.3","676.3","676.3"],["24/10/2023","-0.59","672.3","70824","684.8","670.4","676.3","672.3"],["25/10/2023","0","672.3","0","672.3","672.3","672.3","672.3"],["26/10/2023","0.12","673.1","27645","673.8","671.1","672.3","673.1"],["29/10/2023","-0.37","670.6","1379","669.6","669.6","673.1","670.6"],["30/10/2023","2.73","688.9","89443","690.1","685","670.6","688.9"],["31/10/2023","-2","675.1","26888","675.6","672","688.9","675.1"],["01/11/2023","-0.41","672.3","12464","672.3","672.3","675.1","672.3"],["02/11/2023","1.26","680.8","9327","684.8","679.4","672.3","680.8"],["05/11/2023","0","680.8","0","680.8","680.8","680.8","680.8"],["06/11/2023","4.29","710","7001","710","710","680.8","710"],["07/11/2023","-1.54","699.1","84356","700.2","695.1","710","699.1"],["08/11/2023","-0.93","692.6","12308","692.6","692.6","699.1","692.6"],["09/11/2023","0.06","693","6001","693","693","692.6","693"],["12/11/2023","0","693","0","693","693","693","693"],["13/11/2023","-1.07","685.6","15083","685.6","685.6","693","685.6"],["14/11/2023","0.7","690.4","16018","697.7","683.9","685.6","690.4"],["15/11/2023","3.58","715.1","21454","719","711.9","690.4","715.1"],["16/11/2023","-2.67","696","54987","701.1","690.8","715.1","696"],["19/11/2023","0","696","0","696","696","696","696"],["20/11/2023","1.14","703.9","20414","707.3","701.4","696","703.9"],["21/11/2023","-1.02","696.7","107192","696.7","695","703.9","696.7"],["22/11/2023","-0.29","694.7","22827","698.4","692","696.7","694.7"],["23/11/2023","1.66","706.2","3531","706.2","706.2","694.7","706.2"],["26/11/2023","0","706.2","0","706.2","706.2","706.2","706.2"],["27/11/2023","-2.21","690.6","12866","692.1","687.9","706.2","690.6"],["28/11/2023","-1.38","681.1","13621","682.4","679.9","690.6","681.1"],["29/11/2023","-1.81","668.8","55009","670","667.8","681.1","668.8"],["30/11/2023","0.27","670.6","10059","670.6","670.6","668.8","670.6"],["03/12/2023","-0.48","667.4","35813","670","665","670","667.4"],["04/12/2023","-1.89","654.8","224103","657","654","667.4","654.8"],["05/12/2023","-2.05","641.4","68735","646","635.5","646","641.4"],["06/12/2023","0.8","646.5","19866","647.3","646.2","641.4","646.5"],["07/12/2023","-0.54","643","14357","643","642.8","646.5","643"],["10/12/2023","0.06","643.4","773","644.1","644.1","643","643.4"],["11/12/2023","-1.41","634.3","109983","636","632.5","643.4","634.3"],["12/12/2023","1.31","642.6","91964","643","642","634.3","642.6"],["13/12/2023","0","642.6","0","642.6","642.6","642.6","642.6"],["14/12/2023","-0.34","640.4","120752","648","637.8","642.6","640.4"],["17/12/2023","1.98","653.1","46850","653.7","652.2","653.6","653.1"],["18/12/2023","-1.56","642.9","72281","645.2","640.7","653.1","642.9"],["19/12/2023","0.22","644.3","61212","645.3","638.3","642.9","644.3"],["20/12/2023","-0.76","639.4","127348","645.4","639.3","645.4","639.4"],["21/12/2023","-0.02","639.3","185186","641.2","639.2","639.4","639.3"],["24/12/2023","-1.8","627.8","41555","630","627.4","639.3","627.8"],["25/12/2023","1.31","636","3180","636","636","627.8","636"],["26/12/2023","-0.94","630","55681","630.1","630","636","630"],["27/12/2023","1.6","640.1","70776","642.5","638.9","630","640.1"],["28/12/2023","2.75","657.7","342060","658.9","640.1","640.1","657.7"],["31/12/2023","0.23","659.2","22493","661","657.3","657.7","659.2"],["01/01/2024","0","659.2","0","659.2","659.2","659.2","659.2"],["02/01/2024","-2.55","642.4","170440","654.3","640.8","659.2","642.4"],["03/01/2024","-0.37","640","127343","643.5","639","642.4","640"],["04/01/2024","0.41","642.6","420103","645.7","642.4","640","642.6"],["07/01/2024","0","642.6","0","642.6","642.6","642.6","642.6"],["08/01/2024","-2.91","623.9","244656","628","622.4","628","623.9"],["09/01/2024","-0.61","620.1","160590","623","618","623.9","620.1"],["10/01/2024","-0.35","617.9","9084","618.4","617.7","620.1","617.9"],["11/01/2024","1.15","625","109564","626.3","620.3","617.9","625"],["14/01/2024","0","625","0","625","625","625","625"],["15/01/2024","-0.8","620","28516","625","617.3","625","620"],["16/01/2024","-1.68","609.6","84596","610.9","607.5","620","609.6"],["17/01/2024","-4.31","583.3","179674","584.8","581","609.6","583.3"],["18/01/2024","1.03","589.3","51205","590.1","587.3","583.3","589.3"],["21/01/2024","-0.83","584.4","52626","585.2","584.2","589.3","584.4"],["22/01/2024","-1.54","575.4","123861","575.4","569.7","584.4","575.4"],["23/01/2024","2.52","589.9","288863","597.2","583.5","575.4","589.9"],["24/01/2024","5.27","621","267250","621.1","610","589.9","621"],["25/01/2024","0.13","621.8","100078","628","617.1","621","621.8"],["28/01/2024","0","621.8","0","621.8","621.8","621.8","621.8"],["29/01/2024","-1.98","609.5","73960","613.9","609.1","621.8","609.5"],["30/01/2024","-2.15","596.4","116223","596.4","595.6","609.5","596.4"],["31/01/2024","-0.79","591.7","212658","595","582.7","596.4","591.7"],["01/02/2024","0.54","594.9","213768","594.9","592.7","591.7","594.9"],["04/02/2024","-0.49","592","29564","593","591.1","593","592"],["05/02/2024","0.07","592.4","201764","593.5","590.2","592","592.4"],["06/02/2024","4.49","619","163011","621.6","614.9","592.4","619"],["07/02/2024","-0.63","615.1","29637","615.6","612.8","619","615.1"],["08/02/2024","-1.71","604.6","98403","608.6","604.6","615.1","604.6"],["11/02/2024","0","604.6","3996","604.6","604.6","604.6","604.6"],["12/02/2024","0.89","610","451203","610","600","604.6","610"],["13/02/2024","-0.18","608.9","35456","609","602.4","610","608.9"],["14/02/2024","0.46","611.7","469039","611.7","609","608.9","611.7"],["15/02/2024","0.36","613.9","11051","616","612.1","611.7","613.9"],["18/02/2024","1.6","623.7","12005","626.6","622","613.9","623.7"],["19/02/2024","-0.27","622","68527","623.7","621.7","623.7","622"],["20/02/2024","0.87","627.4","213155","627.8","625","622","627.4"],["21/02/2024","1.74","638.3","208518","641","637","627.4","638.3"],["22/02/2024","1.74","649.4","164148","653","645","645","649.4"],["25/02/2024","0","649.4","14313","649.4","649.4","649.4","649.4"],["26/02/2024","0.05","649.7","19193","652","649","649.4","649.7"],["28/02/2024","-1.77","638.2","2183","638.2","638.2","649.7","638.2"],["29/02/2024","0.25","639.8","23161","641.7","638.6","638.2","639.8"],["03/03/2024","0","639.8","0","639.8","639.8","639.8","639.8"],["04/03/2024","0","639.8","9994","639.8","639.8","639.8","639.8"],["05/03/2024","-1.67","629.1","32331","630.8","627.8","639.8","629.1"],["06/03/2024","2.3","643.6","50001","644.6","640","629.1","643.6"],["07/03/2024","-1.12","636.4","56922","636.7","635.2","643.6","636.4"],["10/03/2024","0.88","642","3210","642","642","636.4","642"],["11/03/2024","1.57","652.1","163385","655","650","642","652.1"],["12/03/2024","3.37","674.1","135046","674.2","670.8","652.1","674.1"],["13/03/2024","-0.1","673.4","5724","675","671.2","674.1","673.4"],["14/03/2024","-0.88","667.5","146850","667.5","667.5","673.4","667.5"],["17/03/2024","0","667.5","0","667.5","667.5","667.5","667.5"],["18/03/2024","-1.12","660","151800","660","660","667.5","660"],["19/03/2024","-0.76","655","3000","655","655","660","655"],["20/03/2024","0.21","656.4","59231","660","656.1","660","656.4"],["21/03/2024","1.1","663.6","3318","663.6","663.6","656.4","663.6"],["25/03/2024","-2.2","649","203309","663.6","649","663.6","649"],["26/03/2024","1.51","658.8","153243","659.2","655.6","649","658.8"],["27/03/2024","-1.85","646.6","71735","647.6","643.2","658.8","646.6"],["28/03/2024","1.45","656","30256","659","653.8","646.6","656"],["31/03/2024","-0.32","653.9","14484","653.9","653.9","656","653.9"],["01/04/2024","0.03","654.1","4121","654.1","654.1","653.9","654.1"],["02/04/2024","2.98","673.6","89823","677","671.7","654.1","673.6"],["03/04/2024","-1.44","663.9","78015","663.9","663.9","673.6","663.9"],["04/04/2024","0","663.9","0","663.9","663.9","663.9","663.9"],["07/04/2024","0","663.9","0","663.9","663.9","663.9","663.9"],["08/04/2024","-0.33","661.7","73051","662.1","661","663.9","661.7"],["09/04/2024","0","661.7","0","661.7","661.7","661.7","661.7"],["10/04/2024","2.78","680.1","5039","680.7","679.1","661.7","680.1"],["11/04/2024","0","680.1","0","680.1","680.1","680.1","680.1"],["14/04/2024","0","680.1","0","680.1","680.1","680.1","680.1"],["15/04/2024","-2.84","660.8","69095","661.1","659.7","680.1","660.8"],["16/04/2024","0","660.8","0","660.8","660.8","660.8","660.8"],["17/04/2024","-1.92","648.1","59887","649.7","648.1","660.8","648.1"],["18/04/2024","0","648.1","0","648.1","648.1","648.1","648.1"],["21/04/2024","0","648.1","0","648.1","648.1","648.1","648.1"],["24/04/2024","0","648.1","0","648.1","648.1","648.1","648.1"],["25/04/2024","6.79","692.1","32010","692.1","692.1","648.1","692.1"],["30/04/2024","2.8","711.5","66953","712","709.9","692.1","711.5"],["01/05/2024","0","711.5","0","711.5","711.5","711.5","711.5"],["02/05/2024","1.21","720.1","1091","727.5","727.5","711.5","720.1"],["05/05/2024","3.97","748.7","15109","750","745","720.1","748.7"],["06/05/2024","-0.37","745.9","166111","746.3","743.9","748.7","745.9"],["07/05/2024","-1.33","736","302107","739","736","745.9","736"],["08/05/2024","0","736","0","736","736","736","736"],["09/05/2024","1.22","745","42716","745","741.6","736","745"],["12/05/2024","1.34","755","4643","757","753","753","755"],["15/05/2024","1.3","764.8","9965","764.8","764.8","755","764.8"],["16/05/2024","1.23","774.2","113854","777","774","764.8","774.2"],["19/05/2024","0.54","778.4","120302","778.4","778.4","778.4","778.4"],["20/05/2024","0.9","785.4","107580","786.9","784.4","778.4","785.4"],["21/05/2024","-1.83","771","10694","771.4","771","785.4","771"],["22/05/2024","-0.3","768.7","46008","771","768.7","771","768.7"],["23/05/2024","-1.57","756.6","2003","755.9","755.9","768.7","756.6"],["26/05/2024","-0.15","755.5","13999","756","754.3","756","755.5"],["27/05/2024","0.24","757.3","16289","759","756.1","755.5","757.3"],["28/05/2024","0","757.3","0","757.3","757.3","757.3","757.3"],["29/05/2024","0","757.3","0","757.3","757.3","757.3","757.3"],["30/05/2024","0","757.3","0","757.3","757.3","757.3","757.3"],["02/06/2024","-4.81","720.9","43832","726.9","720","757.3","720.9"],["03/06/2024","1.94","734.9","11759","735.6","728.9","720.9","734.9"],["04/06/2024","0","734.9","0","734.9","734.9","734.9","734.9"],["05/06/2024","0","734.9","0","734.9","734.9","734.9","734.9"],["06/06/2024","0.86","741.2","50549","742.8","738.9","734.9","741.2"],["09/06/2024","0","741.2","0","741.2","741.2","741.2","741.2"],["10/06/2024","-2.05","726","2977","726","726","741.2","726"],["13/06/2024","0","726","0","726","726","726","726"],["16/06/2024","0","726","0","726","726","726","726"],["17/06/2024","0","726","0","726","726","726","726"],["18/06/2024","-0.3","723.8","28952","723.8","723.8","726","723.8"],["19/06/2024","3.23","747.2","38794","747.2","723.8","723.8","747.2"],["20/06/2024","0","747.2","0","747.2","747.2","747.2","747.2"],["23/06/2024","0","747.2","0","747.2","747.2","747.2","747.2"],["24/06/2024","-1.87","733.2","249618","733.2","733.2","747.2","733.2"],["25/06/2024","0","733.2","0","733.2","733.2","733.2","733.2"],["26/06/2024","0","733.2","0","733.2","733.2","733.2","733.2"],["27/06/2024","-2.06","718.1","216417","718.1","716.9","733.2","718.1"],["01/07/2024","0","718.1","0","718.1","718.1","718.1","718.1"],["02/07/2024","0","718.1","0","718.1","718.1","718.1","718.1"],["03/07/2024","2.4","735.3","14882","735.3","735.3","718.1","735.3"],["04/07/2024","0","735.3","0","735.3","735.3","735.3","735.3"],["07/07/2024","0","735.3","0","735.3","735.3","735.3","735.3"],["08/07/2024","-1.41","724.9","10149","724.9","724.9","735.3","724.9"],["09/07/2024","-0.44","721.7","36478","722.6","721.7","724.9","721.7"],["10/07/2024","0.06","722.1","63547","722.3","722","721.7","722.1"],["11/07/2024","1.69","734.3","2284","734.3","734.3","722.1","734.3"],["14/07/2024","0","734.3","0","734.3","734.3","734.3","734.3"],["15/07/2024","0.89","740.8","50374","740.8","740.8","734.3","740.8"],["16/07/2024","-1.81","727.4","11857","727.4","727.4","740.8","727.4"],["17/07/2024","0","727.4","0","727.4","727.4","727.4","727.4"],["18/07/2024","0","727.4","0","727.4","727.4","727.4","727.4"],["21/07/2024","0","727.4","0","727.4","727.4","727.4","727.4"],["22/07/2024","0","727.4","0","727.4","727.4","727.4","727.4"],["23/07/2024","0","727.4","0","727.4","727.4","727.4","727.4"],["24/07/2024","-2.94","706","14657","706","706","727.4","706"],["25/07/2024","-1.8","693.3","52262","696.1","691.2","706","693.3"],["28/07/2024","0","693.3","0","693.3","693.3","693.3","693.3"],["29/07/2024","0","693.3","0","693.3","693.3","693.3","693.3"],["30/07/2024","-0.48","690","94749","690.1","687.6","693.3","690"],["31/07/2024","0.97","696.7","833","706","706","690","696.7"],["01/08/2024","0","696.7","0","696.7","696.7","696.7","696.7"],["04/08/2024","0","696.7","0","696.7","696.7","696.7","696.7"],["05/08/2024","-3.03","675.6","65790","676.7","673.3","696.7","675.6"],["06/08/2024","-0.64","671.3","95597","677","670.5","675.6","671.3"],["07/08/2024","1.64","682.3","68132","682.4","679.6","671.3","682.3"],["08/08/2024","0","682.3","0","682.3","682.3","682.3","682.3"],["11/08/2024","0","682.3","0","682.3","682.3","682.3","682.3"],["12/08/2024","0","682.3","0","682.3","682.3","682.3","682.3"],["14/08/2024","1.71","694","34608","694.8","693.7","682.3","694"],["15/08/2024","0.16","695.1","152922","695.1","695.1","694","695.1"],["18/08/2024","0","695.1","0","695.1","695.1","695.1","695.1"],["19/08/2024","3.05","716.3","7091","716.3","716.3","695.1","716.3"],["20/08/2024","0","716.3","0","716.3","716.3","716.3","716.3"],["21/08/2024","0","716.3","0","716.3","716.3","716.3","716.3"],["22/08/2024","-0.06","715.9","1431","716.3","715.1","716.3","715.9"],["25/08/2024","0","715.9","0","715.9","715.9","715.9","715.9"],["26/08/2024","0","715.9","0","715.9","715.9","715.9","715.9"],["27/08/2024","0.77","721.4","41442","726.4","715.9","715.9","721.4"],["28/08/2024","-0.69","716.4","1717","715.3","715.3","721.4","716.4"],["29/08/2024","0","716.4","0","716.4","716.4","716.4","716.4"],["01/09/2024","0","716.4","0","716.4","716.4","716.4","716.4"],["02/09/2024","0","716.4","0","716.4","716.4","716.4","716.4"],["03/09/2024","0","716.4","0","716.4","716.4","716.4","716.4"],["04/09/2024","0","716.4","0","716.4","716.4","716.4","716.4"],["05/09/2024","-1.63","704.7","19112","710","702.6","710","704.7"],["10/09/2024","0","689.7","0","689.7","689.7","689.7","689.7"],["11/09/2024","0.59","693.8","34690","693.8","693.8","689.7","693.8"],["12/09/2024","0","693.8","0","693.8","693.8","693.8","693.8"],["15/09/2024","0","693.8","0","693.8","693.8","693.8","693.8"],["16/09/2024","1.23","702.3","6826","702.3","702.3","693.8","702.3"],["17/09/2024","0","702.3","0","702.3","702.3","702.3","702.3"],["18/09/2024","0.95","709","3361","709","709","702.3","709"],["19/09/2024","3.1","731","52051","731.1","730.7","709","731"],["22/09/2024","0","731","0","731","731","731","731"],["23/09/2024","1.12","739.2","1485","745","740","731","739.2"],["24/09/2024","7.55","795","257503","795.2","785","739.2","795"],["25/09/2024","-1.14","785.9","300427","795","783.7","795","785.9"],["26/09/2024","6.44","836.5","265457","850","810","785.9","836.5"],["29/09/2024","3.04","861.9","19996","861.9","861.9","836.5","861.9"],["30/09/2024","0","861.9","128024","879","861.9","861.9","861.9"],["01/10/2024","-0.26","859.7","88664","871.2","854.7","861.9","859.7"],["06/10/2024","7.55","924.6","70811","924.8","910","910","924.6"],["07/10/2024","4.42","965.5","224058","966.7","930","930","965.5"],["08/10/2024","-8.32","885.2","211328","924.6","855.8","924.6","885.2"],["09/10/2024","-3.62","853.2","219603","857.7","850","885.2","853.2"],["10/10/2024","3.06","879.3","113300","886.4","877","853.2","879.3"],["13/10/2024","1.36","891.3","14992","891.3","891.3","879.3","891.3"],["14/10/2024","-0.2","889.5","304373","889.5","875.5","879.8","889.5"],["15/10/2024","-4.87","846.2","210321","846.2","836.9","889.5","846.2"],["20/10/2024","0","846.2","0","846.2","846.2","846.2","846.2"],["21/10/2024","0.46","850.1","117805","851.2","848.5","846.2","850.1"],["22/10/2024","0","850.1","0","850.1","850.1","850.1","850.1"],["27/10/2024","0","850.1","0","850.1","850.1","850.1","850.1"],["28/10/2024","1.26","860.8","300967","860.8","855.5","850.1","860.8"],["29/10/2024","1.66","875.1","192522","875.1","875.1","860.8","875.1"],["30/10/2024","-4.05","839.7","313786","845","839.7","875.1","839.7"],["31/10/2024","0","839.7","24512","839.8","839.7","839.7","839.7"],["03/11/2024","0","839.7","0","839.7","839.7","839.7","839.7"],["04/11/2024","1.44","851.8","60583","857","850.2","850.9","851.8"],["05/11/2024","2.16","870.2","233664","871","866.8","851.8","870.2"],["06/11/2024","0","870.2","0","870.2","870.2","870.2","870.2"],["07/11/2024","0.56","875.1","160503","875.3","870.2","870.2","875.1"],["10/11/2024","-2.87","850","9988","850","850","875.1","850"],["11/11/2024","-0.28","847.6","108068","848","842.5","850","847.6"],["12/11/2024","-2.87","823.3","8002","823.3","823.3","847.6","823.3"],["13/11/2024","0","823.3","0","823.3","823.3","823.3","823.3"],["14/11/2024","-2.53","802.5","44244","810","800.8","823.3","802.5"],["17/11/2024","0","802.5","0","802.5","802.5","802.5","802.5"],["18/11/2024","1.02","810.7","53798","810.7","810.7","802.5","810.7"],["19/11/2024","0.65","816","10151","816","816","810.7","816"],["20/11/2024","0","816","0","816","816","816","816"],["21/11/2024","-0.6","811.1","39752","811.1","811.1","816","811.1"],["24/11/2024","0","811.1","0","811.1","811.1","811.1","811.1"],["25/11/2024","-2.33","792.2","80628","793","791","811.1","792.2"],["26/11/2024","0.03","792.4","70446","792.4","789.2","792.2","792.4"],["27/11/2024","0","792.4","0","792.4","792.4","792.4","792.4"],["28/11/2024","0","792.4","0","792.4","792.4","792.4","792.4"],["01/12/2024","0","792.4","0","792.4","792.4","792.4","792.4"],["02/12/2024","0","792.4","0","792.4","792.4","792.4","792.4"],["03/12/2024","2.7","813.8","8862","813.8","813.8","792.4","813.8"],["04/12/2024","0","813.8","0","813.8","813.8","813.8","813.8"],["05/12/2024","0","813.8","0","813.8","813.8","813.8","813.8"],["08/12/2024","0","813.8","0","813.8","813.8","813.8","813.8"],["09/12/2024","7.32","873.4","317321","893.3","857.2","813.8","873.4"],["10/12/2024","-3.24","845.1","50607","848","835.8","873.4","845.1"],["11/12/2024","-1.15","835.4","647609","837.6","835.4","845.1","835.4"],["12/12/2024","0.92","843.1","59370","850","838","835.4","843.1"],["15/12/2024","0","843.1","0","843.1","843.1","843.1","843.1"],["16/12/2024","-2.76","819.8","52423","821.6","819.8","843.1","819.8"],["17/12/2024","0.02","820","42938","820.6","819.6","819.8","820"],["18/12/2024","0","820","0","820","820","820","820"],["19/12/2024","0","820","0","820","820","820","820"],["22/12/2024","0","820","146780","820","820","820","820"],["23/12/2024","1.32","830.8","281929","838.1","829","820","830.8"],["24/12/2024","0.39","834","33760","834","834","830.8","834"],["25/12/2024","0.4","837.3","70287","844","837","834","837.3"],["26/12/2024","0.3","839.8","534","847.4","847.4","837.3","839.8"],["29/12/2024","0","839.8","0","839.8","839.8","839.8","839.8"],["30/12/2024","0","839.8","0","839.8","839.8","839.8","839.8"],["31/12/2024","0","839.8","0","839.8","839.8","839.8","839.8"],["01/01/2025","-1.08","830.7","2093","830.7","830.7","839.8","830.7"],["02/01/2025","0","830.7","0","830.7","830.7","830.7","830.7"],["05/01/2025","-1.58","817.6","26564","820.1","815.1","830.7","817.6"],["06/01/2025","0.83","824.4","89344","824.4","817.6","817.6","824.4"],["07/01/2025","-0.87","817.2","23607","820","815.1","824.4","817.2"],["08/01/2025","-0.93","809.6","17875","817.2","802.1","817.2","809.6"],["09/01/2025","0","809.6","2016","809.6","809.6","809.6","809.6"],["12/01/2025","-1.19","800","5800","800","800","800","800"],["13/01/2025","-0.9","792.8","8641","796","790.7","796","792.8"],["14/01/2025","0","792.8","0","792.8","792.8","792.8","792.8"],["15/01/2025","0","792.8","0","792.8","792.8","792.8","792.8"],["16/01/2025","0","792.8","0","792.8","792.8","792.8","792.8"],["19/01/2025","3.88","823.6","17913","823.6","823.6","792.8","823.6"],["20/01/2025","2.67","845.6","94335","854.6","833.6","823.6","845.6"],["21/01/2025","0","845.6","0","845.6","845.6","845.6","845.6"],["22/01/2025","-1.28","834.8","5009","834.8","834.8","845.6","834.8"],["23/01/2025","-0.65","829.4","34242","834.8","828","834.8","829.4"],["26/01/2025","0","829.4","0","829.4","829.4","829.4","829.4"],["27/01/2025","0.78","835.9","15849","852.6","835","835","835.9"],["28/01/2025","0","835.9","0","835.9","835.9","835.9","835.9"],["29/01/2025","0","835.9","0","835.9","835.9","835.9","835.9"],["30/01/2025","0","835.9","0","835.9","835.9","835.9","835.9"],["02/02/2025","0","835.9","1605","835.9","835.9","835.9","835.9"],["03/02/2025","2.5","856.8","59713","893.6","855.9","835.9","856.8"],["04/02/2025","2.56","878.7","160578","878.7","856.8","856.8","878.7"],["05/02/2025","-0.05","878.3","50805","878.3","874","878.7","878.3"],["06/02/2025","0","878.3","0","878.3","878.3","878.3","878.3"],["09/02/2025","1.56","892","3167","892","892","878.3","892"],["10/02/2025","2.68","915.9","32230","920","910","910","915.9"],["11/02/2025","0","915.9","0","915.9","915.9","915.9","915.9"],["12/02/2025","1.79","932.3","104374","932.8","927.9","915.9","932.3"],["13/02/2025","-0.79","924.9","14993","924.9","924.9","932.3","924.9"],["16/02/2025","2.01","943.5","10851","961.7","931","931","943.5"],["17/02/2025","2.09","963.2","54194","963.6","960","943.5","963.2"],["18/02/2025","1.38","976.5","466689","979.8","975","963.2","976.5"],["19/02/2025","-0.43","972.3","184491","982","970.6","976.5","972.3"],["20/02/2025","0.75","979.6","35176","993.9","964.2","968","979.6"],["23/02/2025","2.59","1005","67792","1010","1000","979.6","1005"],["24/02/2025","-1.29","992","179316","1005","980","1005","992"],["25/02/2025","-0.39","988.1","335990","989.3","983.8","992","988.1"],["26/02/2025","2.42","1012","230656","1020","1012","988.1","1012"],["27/02/2025","-0.49","1007","49790","1013","1005","1012","1007"],["02/03/2025","-4.46","962.1","25401","981","961.4","1007","962.1"],["03/03/2025","1.34","975","108387","975","971.5","962.1","975"],["04/03/2025","-1.12","964.1","28403","965","964","975","964.1"],["05/03/2025","3.08","993.8","48767","998","993","964.1","993.8"],["06/03/2025","3.34","1027","298448","1034","1027","1027","1027"],["09/03/2025","0.58","1033","163471","1035","1027","1027","1033"],["10/03/2025","-3.1","1001","346193","1016","998.1","1033","1001"],["11/03/2025","1.1","1012","112385","1014","1001","1001","1012"],["12/03/2025","-0.59","1006","46524","1007","996","1012","1006"],["13/03/2025","-0.78","998.2","17318","999","998","1006","998.2"],["17/03/2025","0","1042","28725","1049","1035","1042","1042"],["18/03/2025","1.44","1057","145888","1062","1054","1042","1057"],["19/03/2025","-0.09","1056","99612","1068","1055","1060","1056"],["20/03/2025","-2.46","1030","37167","1036","1028","1056","1030"],["23/03/2025","-1.75","1012","13247","1016","1000","1030","1012"],["24/03/2025","-0.1","1011","161539","1028","1008","1012","1011"],["25/03/2025","-1.19","999","1052432","1001","993","1011","999"],["26/03/2025","0","999","54432","1001","997","999","999"],["30/03/2025","-1","995","5711","995","995","1005","995"],["31/03/2025","-1.67","978.4","61284","981","978","995","978.4"],["01/04/2025","0.06","979","196797","986","970","978.4","979"],["02/04/2025","0.1","980","67542","987","979","987","980"],["03/04/2025","-1.52","965.1","58275","966.1","955.8","980","965.1"],["06/04/2025","-2.29","943","151045","969.9","935","965.1","943"],["07/04/2025","-10.65","842.6","412653","848","830","841","842.6"],["08/04/2025","0.75","848.9","454261","880","845","880","848.9"],["09/04/2025","-0.99","840.5","226272","869","834","848.9","840.5"],["10/04/2025","4.22","876","4976","876","876","840.5","876"],["14/04/2025","4.2","912.8","361991","913","910","876","912.8"],["15/04/2025","-0.27","910.3","341391","913","909","912.8","910.3"],["16/04/2025","0","910.3","0","910.3","910.3","910.3","910.3"],["17/04/2025","-0.57","905.1","9513","907","905","910.3","905.1"],["20/04/2025","0.31","907.9","69775","909.9","906.9","909.9","907.9"],["21/04/2025","-2.03","889.5","8104","891","882.2","907.9","889.5"],["22/04/2025","1.46","902.5","933","915","915","889.5","902.5"],["23/04/2025","3.6","935","50322","936.9","933","902.5","935"],["24/04/2025","-0.17","933.4","50012","934","933","935","933.4"],["27/04/2025","0.3","936.2","958","938.9","938.9","933.4","936.2"],["28/04/2025","-0.74","929.3","6459","930","926","936.2","929.3"],["29/04/2025","-0.25","927","30369","927","927","929.3","927"],["04/05/2025","0","927","0","927","927","927","927"],["05/05/2025","1.59","941.7","7986","945","940","927","941.7"],["06/05/2025","0.81","949.3","22289","951","948","941.7","949.3"],["07/05/2025","-0.14","948","2901","948","948","949.3","948"],["08/05/2025","0.08","948.8","58322","955","948","948","948.8"],["11/05/2025","1.49","962.9","3929","962.9","962.9","948.8","962.9"],["12/05/2025","1.76","979.8","149288","988.9","973","973","979.8"],["13/05/2025","-1.82","962","19634","962","962","979.8","962"],["14/05/2025","2.35","984.6","131858","987","979.8","979.8","984.6"],["15/05/2025","-1.18","973","126059","978","972","984.6","973"],["18/05/2025","0.45","977.4","19763","981.9","973","973","977.4"],["19/05/2025","-0.45","973","63897","973.5","973","977.4","973"],["20/05/2025","1.52","987.8","12999","989","987","973","987.8"],["21/05/2025","0.55","993.2","50722","998","992","987.8","993.2"],["22/05/2025","0","993.2","0","993.2","993.2","993.2","993.2"],["25/05/2025","-1.32","980.1","10830","991.3","979","993.2","980.1"],["26/05/2025","0","980.1","0","980.1","980.1","980.1","980.1"],["27/05/2025","-0.64","973.8","12717","975","973","980.1","973.8"],["28/05/2025","-0.39","970","25889","970","970","973.8","970"],["29/05/2025","1.55","985","39991","985","985","970","985"],["03/06/2025","-0.75","977.6","6814","980","977","985","977.6"],["04/06/2025","0.86","986","100426","987","984","977.6","986"],["05/06/2025","1.01","996","138822","996","993","993","996"],["08/06/2025","0","996","0","996","996","996","996"],["09/06/2025","0.16","997.6","6345","997.6","997.6","996","997.6"],["10/06/2025","0.64","1004","1010","1010","1010","997.6","1004"],["11/06/2025","2.19","1026","10070","1033","1022","1004","1026"],["12/06/2025","-1.46","1011","42743","1015","1008","1026","1011"],["15/06/2025","-0.59","1005","3980","1005","1005","1011","1005"],["16/06/2025","1","1015","50172","1015","1009","1005","1015"],["17/06/2025","-0.69","1008","10816","1015","1006","1015","1008"],["18/06/2025","0","1008","0","1008","1008","1008","1008"],["19/06/2025","-3.58","971.9","83448","982","970","1008","971.9"],["22/06/2025","-0.7","965.1","76823","985","965","971.9","965.1"],["23/06/2025","2.8","992.1","67082","993.9","992","965.1","992.1"],["24/06/2025","2.31","1015","13890","1015","1014","992.1","1015"],["25/06/2025","0.89","1024","6379","1028","1023","1015","1024"],["26/06/2025","-0.1","1023","91428","1023","1018","1024","1023"],["29/06/2025","-0.49","1018","18655","1018","1010","1023","1018"],["30/06/2025","-0.49","1013","15986","1018","1004","1018","1013"],["01/07/2025","0.2","1015","11973","1019","1013","1013","1015"],["02/07/2025","-0.2","1013","32408","1013","1011","1015","1013"],["03/07/2025","-0.69","1006","24064","1011","1003","1011","1006"],["06/07/2025","0.1","1007","10612","1008","1000","1006","1007"],["07/07/2025","-0.6","1001","26935","1001","1000","1007","1001"],["08/07/2025","0.8","1009","156108","1011","1001","1001","1009"],["09/07/2025","-0.99","999","42172","1007","999","1009","999"],["10/07/2025","0.9","1008","2994","1008","1008","999","1008"],["13/07/2025","0.79","1016","2987","1016","1016","1008","1016"],["14/07/2025","0","1016","29716","1016","1015","1016","1016"],["15/07/2025","1.38","1030","28323","1030","1029","1016","1030"],["16/07/2025","-0.19","1028","70503","1032","1026","1030","1028"],["17/07/2025","0.29","1031","523702","1034","1029","1028","1031"],["20/07/2025","1.84","1050","5919","1058","1041","1031","1050"],["21/07/2025","0.29","1053","80242","1053","1052","1050","1053"],["22/07/2025","0.85","1062","501355","1067","1061","1053","1062"],["23/07/2025","1.22","1075","1619","1079","1079","1062","1075"],["24/07/2025","0.47","1080","54200","1090","1076","1090","1080"],["27/07/2025","0","1080","0","1080","1080","1080","1080"],["28/07/2025","-1.02","1069","340684","1070","1066","1080","1069"],["29/07/2025","-0.37","1065","47701","1065","1064","1069","1065"],["30/07/2025","-1.13","1053","23736","1063","1052","1065","1053"],["31/07/2025","-1.61","1036","5509","1050","1035","1050","1036"],["04/08/2025","-0.1","1035","35759","1037","1031","1036","1035"],["05/08/2025","0.39","1039","9559","1041","1031","1031","1039"],["06/08/2025","-0.1","1038","1495","1038","1038","1039","1038"],["07/08/2025","0.58","1044","16182","1044","1044","1038","1044"],["10/08/2025","0","1044","33366","1044","1044","1044","1044"],["11/08/2025","-1.25","1031","19803","1035","1031","1044","1031"],["12/08/2025","0","1031","0","1031","1031","1031","1031"],["13/08/2025","3.01","1062","84000","1070","1059","1059","1062"],["14/08/2025","-0.85","1053","22044","1062","1053","1062","1053"],["17/08/2025","0.57","1059","104079","1059","1059","1053","1059"],["18/08/2025","-0.47","1054","82527","1056","1054","1059","1054"],["19/08/2025","-0.47","1049","3976","1049","1049","1054","1049"],["20/08/2025","-0.19","1047","4984","1047","1047","1049","1047"],["21/08/2025","-0.19","1045","7178","1046","1044","1047","1045"],["24/08/2025","3.35","1080","3100","1080","1080","1045","1080"],["25/08/2025","-0.28","1077","16957","1087","1076","1080","1077"],["26/08/2025","-0.19","1075","1393935","1076","1073","1077","1075"],["27/08/2025","-2.7","1046","311810","1047","1023","1075","1046"],["28/08/2025","-0.57","1040","48343","1046","1039","1046","1040"],["31/08/2025","2.21","1063","3061","1063","1063","1040","1063"],["01/09/2025","-0.09","1062","44535","1073","1061","1063","1062"],["02/09/2025","-0.28","1059","109607","1059","1059","1062","1059"],["03/09/2025","-0.38","1055","105598","1058","1049","1054","1055"],["04/09/2025","0","1055","0","1055","1055","1055","1055"],["07/09/2025","0.95","1065","11354","1066","1065","1055","1065"],["08/09/2025","0.09","1066","20457","1066","1066","1065","1066"],["09/09/2025","1.5","1082","522005","1083","1080","1066","1082"],["10/09/2025","0.74","1090","271322","1095","1090","1082","1090"],["11/09/2025","0","1090","67359","1099","1087","1099","1090"],["14/09/2025","1.56","1107","24299","1107","1107","1090","1107"],["15/09/2025","-0.54","1101","109489","1102","1096","1096","1101"],["16/09/2025","-0.27","1098","45462","1102","1098","1101","1098"],["17/09/2025","2.28","1123","911135","1124","1121","1098","1123"],["18/09/2025","-1.16","1110","270304","1110","1106","1110","1110"],["21/09/2025","0.72","1118","5992","1118","1118","1110","1118"],["25/09/2025","-1.25","1104","336296","1108","1103","1108","1104"],["28/09/2025","0.09","1105","6000","1106","1100","1104","1105"],["29/09/2025","0.18","1107","23245","1114","1104","1105","1107"],["30/09/2025","1.08","1119","117451","1120","1119","1107","1119"],["05/10/2025","0","1119","5136","1119","1119","1119","1119"],["08/10/2025","-0.89","1109","88888","1119","1109","1119","1109"],["09/10/2025","0.81","1118","101088","1124","1109","1109","1118"],["12/10/2025","-6.26","1048","18325","1050","1048","1050","1048"],["15/10/2025","3.15","1081","392349","1081","1080","1048","1081"],["16/10/2025","0.19","1083","1344","1084","1084","1081","1083"],["19/10/2025","0","1083","0","1083","1083","1083","1083"],["20/10/2025","-0.37","1079","77852","1089","1079","1083","1079"],["21/10/2025","0.83","1088","60034","1096","1088","1079","1088"],["22/10/2025","0","1088","0","1088","1088","1088","1088"],["23/10/2025","0","1088","0","1088","1088","1088","1088"],["26/10/2025","0.64","1095","2004","1095","1095","1088","1095"],["27/10/2025","0.37","1099","4110","1105","1096","1096","1099"],["28/10/2025","-0.09","1098","292706","1103","1098","1099","1098"],["29/10/2025","1.46","1114","105549","1114","1109","1098","1114"],["30/10/2025","-2.33","1088","114839","1093","1088","1114","1088"],["02/11/2025","-0.09","1087","7489","1087","1087","1088","1087"],["03/11/2025","-0.46","1082","92007","1085","1080","1087","1082"],["04/11/2025","-1.2","1069","5314","1072","1068","1082","1069"],["05/11/2025","-0.19","1067","24122","1071","1060","1069","1067"],["06/11/2025","2.72","1096","6136","1096","1094","1067","1096"],["09/11/2025","0","1096","7486","1096","1096","1096","1096"],["10/11/2025","1.09","1108","19117","1115","1104","1096","1108"],["11/11/2025","0","1108","6094","1108","1108","1108","1108"],["12/11/2025","0.54","1114","1653759","1118","1105","1108","1114"],["13/11/2025","0.81","1123","221811","1123","1114","1114","1123"],["16/11/2025","-0.27","1120","242","1100","1100","1123","1120"],["17/11/2025","-3.04","1086","37358","1091","1084","1120","1086"],["18/11/2025","-1.2","1073","59804","1086","1073","1086","1073"],["19/11/2025","-0.47","1068","424524","1071","1000","1073","1068"],["20/11/2025","0","1068","9274","1071","1067","1068","1068"],["23/11/2025","0","1068","0","1068","1068","1068","1068"],["24/11/2025","-0.56","1062","44889","1069","1062","1068","1062"],["25/11/2025","0.94","1072","40443","1074","1071","1062","1072"],["26/11/2025","0.19","1074","50909","1080","1072","1080","1074"],["27/11/2025","0","1074","8012","1074","1074","1074","1074"],["30/11/2025","0","1074","0","1074","1074","1074","1074"],["01/12/2025","0.19","1076","18895","1077","1076","1074","1076"],["02/12/2025","-0.09","1075","149154","1076","1073","1076","1075"],["03/12/2025","0","1075","0","1075","1075","1075","1075"],["04/12/2025","-0.56","1069","65095","1070","1068","1075","1069"],["07/12/2025","0.19","1071","26640","1071","1070","1069","1071"],["08/12/2025","-0.37","1067","173174","1067","1067","1071","1067"],["09/12/2025","-1.5","1051","11451","1055","1050","1067","1051"],["10/12/2025","-0.1","1050","16055","1050","1050","1051","1050"],["11/12/2025","0.29","1053","14932","1053","1053","1050","1053"],["14/12/2025","0","1053","0","1053","1053","1053","1053"],["15/12/2025","0","1053","0","1053","1053","1053","1053"],["16/12/2025","-2.18","1030","13111","1039","1028","1039","1030"],["17/12/2025","0.87","1039","31312","1042","1038","1030","1039"],["18/12/2025","0","1039","0","1039","1039","1039","1039"],["21/12/2025","0.96","1049","100106","1049","1049","1049","1049"],["22/12/2025","0.1","1050","100643","1060","1049","1049","1050"],["23/12/2025","0","1050","126","1050","1050","1050","1050"],["24/12/2025","0","1050","0","1050","1050","1050","1050"],["25/12/2025","0","1050","493","1049","1049","1050","1050"],["28/12/2025","1.81","1069","10175","1069","1050","1050","1069"],["29/12/2025","-2.43","1043","10899","1043","1043","1069","1043"],["30/12/2025","1.34","1057","44564","1059","1043","1043","1057"],["31/12/2025","-1.7","1039","5351","1043","1038","1057","1039"],["01/01/2026","0","1039","0","1039","1039","1039","1039"],["05/01/2026","3.27","1073","1186826","1084","1065","1065","1073"],["06/01/2026","1.3","1087","5140","1090","1085","1073","1087"],["07/01/2026","-1.1","1075","2688","1075","1075","1087","1075"],["08/01/2026","-0.28","1072","533","1065","1065","1075","1072"],["12/01/2026","1.78","1084","244000","1084","1082","1065","1084"],["13/01/2026","0.83","1093","23508","1096","1092","1084","1093"],["14/01/2026","-0.27","1090","177519","1106","1088","1093","1090"],["15/01/2026","0","1090","10900","1090","1090","1090","1090"],["19/01/2026","-0.09","1080","19980","1080","1080","1081","1080"],["20/01/2026","-0.74","1072","45790","1075","1066","1075","1072"],["21/01/2026","0.09","1073","174077","1083","1073","1072","1073"],["22/01/2026","0.56","1079","27951","1080","1073","1073","1079"],["26/01/2026","-0.65","1072","84056","1075","1072","1079","1072"],["27/01/2026","1.96","1093","331173","1093","1090","1072","1093"],["28/01/2026","1.74","1112","358314","1114","1112","1093","1112"],["29/01/2026","0.9","1122","428294","1125","1112","1112","1122"],["02/02/2026","-2.37","1071","36334","1081","1068","1081","1071"],["03/02/2026","-0.84","1062","27148","1066","1061","1071","1062"],["04/02/2026","-0.28","1059","10244","1061","1057","1062","1059"],["05/02/2026","0.57","1065","13249","1065","1065","1059","1065"],["09/02/2026","1.5","1083","59877","1087","1078","1067","1083"],["10/02/2026","0","1083","0","1083","1083","1083","1083"],["11/02/2026","0.37","1087","29216","1096","1075","1083","1087"],["12/02/2026","0","1087","0","1087","1087","1087","1087"],["16/02/2026","0.28","1059","5009","1059","1059","1056","1059"],["17/02/2026","-0.28","1056","6210","1069","1054","1059","1056"],["18/02/2026","1.23","1069","1523","1073","1070","1056","1069"],["19/02/2026","-1.12","1057","97623","1080","1057","1069","1057"],["23/02/2026","2.37","1078","120196","1083","1078","1053","1078"],["24/02/2026","-1.86","1058","11480","1060","1058","1078","1058"],["25/02/2026","0.66","1065","16781","1065","1064","1058","1065"],["26/02/2026","-2.63","1037","35385","1065","1034","1065","1037"],["02/03/2026","-1.54","1022","13829","1031","1014","1031","1022"],["04/03/2026","-1.57","1006","501178","1010","990","1010","1006"],["05/03/2026","-1.11","994.8","469820","998","985","1006","994.8"],["09/03/2026","-0.1","1004","48567","1005","1004","1005","1004"],["10/03/2026","1.69","1021","11405","1021","1021","1004","1021"],["11/03/2026","-0.29","1018","2036","1018","1018","1021","1018"],["12/03/2026","0","1018","1883","1018","1018","1018","1018"],["16/03/2026","1.57","1034","354096","1035","1032","1018","1034"],["17/03/2026","0.39","1038","2595","1038","1038","1034","1038"],["18/03/2026","-0.58","1032","324394","1034","1032","1038","1032"],["19/03/2026","-1.26","1019","95364","1019","1010","1032","1019"],["23/03/2026","-2.21","996.5","730417","1004","972","990.9","996.5"],["24/03/2026","-0.8","988.5","52024","993","988","996.5","988.5"],["25/03/2026","1.77","1006","30584","1009","1003","988.5","1006"],["26/03/2026","-2.41","981.8","32870","982","979","1006","981.8"],["30/03/2026","0.23","986.6","223078","988","984","984.3","986.6"],["31/03/2026","0","986.6","0","986.6","986.6","986.6","986.6"],["06/04/2026","0","986.6","0","986.6","986.6","986.6","986.6"],["09/04/2026","2.17","1008","451966","1013","1008","986.6","1008"],["13/04/2026","0.2","1010","23230","1010","1010","1008","1010"],["14/04/2026","1.09","1021","25469","1026","1018","1010","1021"],["15/04/2026","0.29","1024","84987","1026","1021","1021","1024"],["16/04/2026","0.2","1026","495","1031","1031","1031","1026"],["20/04/2026","1.95","1046","4038","1046","1046","1026","1046"],["23/04/2026","-1.91","1026","82363","1046","1025","1046","1026"],["27/04/2026","0.29","1029","34441","1029","1029","1026","1029"],["28/04/2026","-1.17","1017","27964","1017","1014","1029","1017"],["29/04/2026","1.28","1030","9394","1030","1030","1017","1030"],["30/04/2026","-0.58","1024","39752","1028","1020","1030","1024"],["04/05/2026","0.88","1033","11064","1034","1033","1024","1033"],["05/05/2026","-0.68","1026","73549","1033","1025","1033","1026"],["06/05/2026","0.68","1033","53086","1033","1033","1026","1033"],["07/05/2026","1.16","1045","115981","1048","1044","1033","1045"],["11/05/2026","0","1045","156620","1050","1045","1045","1045"],["12/05/2026","0.19","1047","15087","1047","1046","1045","1047"],["13/05/2026","-0.48","1042","97603","1051","1041","1047","1042"],["14/05/2026","-0.1","1041","31751","1041","1041","1042","1041"],["18/05/2026","-0.79","1011","52272","1018","1009","1018","1011"],["19/05/2026","0.2","1013","2026","1013","1013","1011","1013"],["20/05/2026","-0.1","1012","51491","1012","1012","1013","1012"],["25/05/2026","0","1012","0","1012","1012","1012","1012"],["26/05/2026","-0.3","1009","4004158","1012","1009","1012","1009"],["27/05/2026","-1.88","990","169515","991","988","1009","990"],["28/05/2026","-0.51","985","11328","985","985","990","985"],["01/06/2026","0.96","1001","10921","1012","1000","991.5","1001"],["02/06/2026","3.5","1036","9438","1036","1036","1001","1036"],["03/06/2026","0","1036","0","1036","1036","1036","1036"],["04/06/2026","-2.61","1009","500539","1009","1006","1036","1009"],["08/06/2026","-0.73","987.9","180302","987.9","974.1","974.1","987.9"],["09/06/2026","0.31","991","11575","991.5","990.8","987.9","991"],["10/06/2026","-1.01","981","179339","983.5","981","983.4","981"],["11/06/2026","0","981","0","981","981","981","981"],["15/06/2026","1.01","994.7","14930","996","994","984.8","994.7"],["16/06/2026","-1.72","977.6","485933","979","976","994.7","977.6"],["17/06/2026","-1.39","964","54345","968","964","977.6","964"],["18/06/2026","-2.09","943.9","287304","945","943.2","964","943.9"],["22/06/2026","0","943.9","0","943.9","943.9","943.9","943.9"],["23/06/2026","-2.21","923","686331","923","922","943.9","923"],["24/06/2026","0","923","0","923","923","923","923"],["25/06/2026","-1.73","907","2948","907","907","923","907"],["29/06/2026","2.77","903","355917","912","903","878.7","903"],["30/06/2026","-0.65","897.1","8424","898","896","903","897.1"],["01/07/2026","1.23","908.1","19196","910","905.9","910","908.1"],["02/07/2026","-0.01","908","49104","908","907","908.1","908"],["06/07/2026","0","908","0","908","908","908","908"],["07/07/2026","1.8","924.3","30455","926","923","908","924.3"],["08/07/2026","3.25","954.3","12025","955","954","924.3","954.3"],["09/07/2026","0","954.3","0","954.3","954.3","954.3","954.3"],["13/07/2026","0","957.5","0","957.5","957.5","957.5","957.5"],["14/07/2026","0.73","964.5","1557","967","967","957.5","964.5"],["15/07/2026","0","964.5","0","964.5","964.5","964.5","964.5"],["16/07/2026","0","964.5","0","964.5","964.5","964.5","964.5"],["20/07/2026","0","964.5","0","964.5","964.5","964.5","964.5"],["21/07/2026","3.17","995.1","89879","998","995","964.5","995.1"],["22/07/2026","0","995.1","0","995.1","995.1","995.1","995.1"],["27/07/2026","0","995.1","0","995.1","995.1","995.1","995.1"],["28/07/2026","0","995.1","0","995.1","995.1","995.1","995.1"],["29/07/2026","3.31","1028","294353","1028","1020","1020","1028"],["30/07/2026","0.88","1037","275445","1037","1034","1028","1037"],["03/08/2026","0.58","1035","15484","1035","1035","1029","1035"],["04/08/2026","0","1035","0","1035","1035","1035","1035"],["05/08/2026","-0.68","1028","439558","1028","1027","1035","1028"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
קסם Hang Seng China (4A) ETF מנוטרלת מט"ח
מספר נייר
1146687
סימול
קסם.ס90
ISIN
IL0011466872
מנהל
קסם קרנות נאמנות בע"מ
לעמוד קרן הסל
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
