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
[["16/12/2018","8","57750","1033884","578","558","573","577.5"],["17/12/2018","2.32","59090","2245699","596","568.2","568.2","590.9"],["18/12/2018","1.24","59820","2544783","604.9","591","604.9","598.2"],["19/12/2018","-0.9","59280","2117318","605.4","592","601","592.8"],["20/12/2018","7.54","63750","8065869","646","626","633.5","637.5"],["23/12/2018","8.72","69310","4443209","696.6","675.1","681.6","693.1"],["24/12/2018","1.76","70530","4088519","710","667","680","705.3"],["25/12/2018","-0.69","70040","2856925","733","695","725","700.4"],["26/12/2018","1.74","71260","3963994","716","681.3","715","712.6"],["27/12/2018","-4.66","67940","5206494","690.6","650.5","660","679.4"],["30/12/2018","-2.65","66140","1252741","679.4","645.4","650","661.4"],["31/12/2018","-4.22","63350","2870467","636.5","622","633.5","633.5"],["01/01/2019","-1.47","62420","456025","632","622.5","632","624.2"],["02/01/2019","5.24","65690","2772779","674","645","645","656.9"],["03/01/2019","-0.81","65160","3058792","661.9","643.1","658","651.6"],["06/01/2019","-4.4","62290","1018783","623","610","621.5","622.9"],["07/01/2019","-3.28","60250","3029249","620","598.7","620","602.5"],["08/01/2019","-3.73","58000","3918901","591","569","591","580"],["09/01/2019","-3.36","56050","1958853","574.3","558.7","574.3","560.5"],["10/01/2019","2","57170","1741821","575.4","565.1","560.5","571.7"],["13/01/2019","-1.22","56470","773679","565","559","559","564.7"],["14/01/2019","-0.18","56370","2854026","573.9","561.7","564.7","563.7"],["15/01/2019","-2.34","55050","1000744","563.6","543","555","550.5"],["16/01/2019","-3.02","53390","1260400","543.7","533.5","550.5","533.9"],["17/01/2019","0.96","53900","988627","551","538","546","539"],["20/01/2019","-5.57","50900","936918","509.9","502","503","509"],["21/01/2019","0.33","51070","1055966","514.5","505","509","510.7"],["22/01/2019","0.82","51490","932648","518.4","509.5","513","514.9"],["23/01/2019","-0.8","51080","1404799","530.5","508","530","510.8"],["24/01/2019","1.74","51970","703483","524","515.6","510.8","519.7"],["27/01/2019","-2.35","50750","429919","507.9","501.1","505","507.5"],["28/01/2019","3.59","52570","1646180","528.5","507.9","507.5","525.7"],["29/01/2019","-2.26","51380","788123","525.7","511.1","525.7","513.8"],["30/01/2019","-0.82","50960","484806","518.5","505.7","513.8","509.6"],["31/01/2019","-6.06","47870","1516959","487","478","485.2","478.7"],["03/02/2019","-0.86","47460","370918","475","470","474","474.6"],["04/02/2019","-2.04","46490","814684","470.1","462.5","470.1","464.9"],["05/02/2019","-3.31","44950","1460099","459","448.2","459","449.5"],["06/02/2019","0.4","45130","767752","455","449","451.7","451.3"],["07/02/2019","2.46","46240","1370274","464","455","457","462.4"],["10/02/2019","-0.04","46220","410214","465","460.8","465","462.2"],["11/02/2019","-0.02","46210","1089724","465","456.6","464","462.1"],["12/02/2019","-2.23","45180","214892","457","449.8","462.1","451.8"],["13/02/2019","-2.66","43980","785244","444","437.7","442.6","439.8"],["14/02/2019","2.34","45010","2592234","453","439","439","450.1"],["17/02/2019","-4.42","43020","498710","437","429","431","430.2"],["18/02/2019","-0.77","42690","499616","428.5","424.5","428","426.9"],["19/02/2019","0.54","42920","284046","432.5","425.5","426.1","429.2"],["20/02/2019","-1.3","42360","1032341","426.5","422","426","423.6"],["21/02/2019","1.16","42850","1652207","430","415.5","420","428.5"],["24/02/2019","-2.4","41820","177635","428.5","416.2","428.5","418.2"],["25/02/2019","-2.3","40860","1926184","415.1","407","415","408.6"],["26/02/2019","1.71","41560","1311939","421.6","414.5","417","415.6"],["27/02/2019","1.3","42100","1476294","425.5","418.8","415.6","421"],["28/02/2019","-0.52","41880","1132603","423","416.5","423","418.8"],["03/03/2019","-1.96","41060","512843","413","405","410.3","410.6"],["04/03/2019","-0.24","40960","2296413","410.9","405","405","409.6"],["05/03/2019","2.39","41940","2809158","420.2","412","412","419.4"],["06/03/2019","0.31","42070","953542","422","417.7","419.4","420.7"],["07/03/2019","3.64","43600","2001156","437","425.5","429.9","436"],["10/03/2019","1.15","44100","771919","441.7","435.9","436","441"],["11/03/2019","-2.88","42830","1678099","439.5","428.1","439","428.3"],["12/03/2019","-2.9","41590","1802683","422.5","415","418.1","415.9"],["13/03/2019","-1.8","40840","1201855","419","407.5","415.9","408.4"],["14/03/2019","0.37","40990","1514803","411","403","408.4","409.9"],["17/03/2019","-2.44","39990","483617","403","397.6","401","399.9"],["18/03/2019","-0.8","39670","2338769","402","396","399.1","396.7"],["19/03/2019","-0.71","39390","1976137","395.5","391","395","393.9"],["20/03/2019","2.13","40230","1749136","404","393.9","393.9","402.3"],["24/03/2019","4.45","42020","1607176","422","413","415","420.2"],["25/03/2019","-0.95","41620","3497883","422.5","411.6","420.2","416.2"],["26/03/2019","-3.56","40140","2383063","412","400.1","408.5","401.4"],["27/03/2019","2.74","41240","2656058","414","399","403.1","412.4"],["28/03/2019","-0.87","40880","1111200","415.4","406.3","413.9","408.8"],["31/03/2019","-2.76","39750","544309","401.7","397","400","397.5"],["01/04/2019","-1.58","39120","1871487","393","389.5","392","391.2"],["02/04/2019","-1.15","38670","1359317","388.5","384.3","391.2","386.7"],["03/04/2019","-1.89","37940","1616739","380.5","375.9","377.5","379.4"],["04/04/2019","-0.79","37640","890703","381.3","375.7","379.4","376.4"],["07/04/2019","-0.96","37280","558172","373.5","368.3","370","372.8"],["08/04/2019","0.05","37300","514909","374.9","370","371","373"],["10/04/2019","0.62","37530","582213","375.5","371.8","373","375.3"],["11/04/2019","-1.25","37060","1595719","373","369","370.5","370.6"],["14/04/2019","-1.92","36350","254956","365","363","365","363.5"],["15/04/2019","-0.3","36240","914978","363.8","360","363.5","362.4"],["16/04/2019","-1.1","35840","1344611","360.6","356.3","362.4","358.4"],["17/04/2019","1.7","36450","730694","365.9","356.5","358.9","364.5"],["18/04/2019","0.6","36670","554599","371.5","364.5","364.5","366.7"],["21/04/2019","0.38","36810","20949","368.9","365.5","366.7","368.1"],["22/04/2019","0","36810","426780","369.5","367.5","368.1","368.1"],["23/04/2019","-0.65","36570","203985","366","364.5","368.1","365.7"],["24/04/2019","-2.76","35560","775878","359.8","354.1","359","355.6"],["28/04/2019","-1.01","35200","348397","352.9","350.1","350.1","352"],["29/04/2019","0","35200","692920","355.5","351.1","353","352"],["30/04/2019","0.68","35440","961478","355","351.4","352","354.4"],["01/05/2019","-2.17","34670","898340","347","342.5","343.8","346.7"],["02/05/2019","3.06","35730","665115","358.9","352.6","353.9","357.3"],["05/05/2019","-2.52","34830","384442","349.6","344.5","357.3","348.3"],["06/05/2019","3.47","36040","3135783","368","360","366","360.4"],["07/05/2019","2","36760","839750","367.8","352.1","360.4","367.6"],["12/05/2019","-0.22","36680","688670","369.7","365.5","367.6","366.8"],["13/05/2019","6.9","39210","5628916","392.5","374.1","377.4","392.1"],["14/05/2019","-0.74","38920","2423125","394","387","392.5","389.2"],["15/05/2019","0.54","39130","3280822","394.5","380.1","389.2","391.3"],["16/05/2019","-5.19","37100","1917867","384","371","391.3","371"],["19/05/2019","1.99","37840","52365","380.9","374.1","379.9","378.4"],["20/05/2019","1.82","38530","2030490","389.5","374.6","379","385.3"],["21/05/2019","-0.99","38150","764294","384.5","380","384.5","381.5"],["22/05/2019","0.26","38250","638950","385","380","381.5","382.5"],["23/05/2019","3.53","39600","1385052","397.5","387","387","396"],["26/05/2019","-0.66","39340","108018","394","392.5","393","393.4"],["27/05/2019","-0.2","39260","935060","393.4","388.7","393.4","392.6"],["28/05/2019","-0.28","39150","764230","396.3","390","392.5","391.5"],["29/05/2019","5.03","41120","2190909","412.5","407","407.4","411.2"],["30/05/2019","-0.66","40850","1480860","411","405.6","410","408.5"],["02/06/2019","3.79","42400","785972","425","423","425","424"],["03/06/2019","0.59","42650","3159516","433.5","423","429.2","426.5"],["04/06/2019","-1.92","41830","1052195","429.5","417","429.5","418.3"],["05/06/2019","-5.16","39670","2690161","403.3","393","401.5","396.7"],["06/06/2019","-2.09","38840","2198660","392.5","385.5","392","388.4"],["10/06/2019","-7.78","35820","1238602","368","358","368","358.2"],["11/06/2019","-0.34","35700","1506510","359","350","359","357"],["12/06/2019","1.54","36250","1511156","367.4","362","364.5","362.5"],["13/06/2019","0.19","36320","743852","368","360","365.5","363.2"],["16/06/2019","0.08","36350","63328","364.5","361.4","364.5","363.5"],["17/06/2019","-0.11","36310","587740","364.5","356.6","363.5","363.1"],["18/06/2019","-3.99","34860","1649275","366.5","348","363.1","348.6"],["19/06/2019","0.32","34970","3495587","352.5","347","348.6","349.7"],["20/06/2019","-4.89","33260","1658314","339.2","330.2","339.2","332.6"],["23/06/2019","1.92","33900","279329","340","336.6","332.6","339"],["24/06/2019","-0.5","33730","1034992","338","335.1","336","337.3"],["25/06/2019","1.22","34140","868649","343.5","338","337.3","341.4"],["26/06/2019","1.73","34730","802915","350","343","348.8","347.3"],["27/06/2019","-0.4","34590","487028","350","344.5","347.3","345.9"],["30/06/2019","-3.35","33430","148881","335","333","333","334.3"],["01/07/2019","-1.62","32890","459590","330","324.5","329","328.9"],["02/07/2019","1.03","33230","325259","333.9","330.8","328.9","332.3"],["03/07/2019","-1.99","32570","1216000","332.3","325","332.3","325.7"],["04/07/2019","-2.15","31870","1033906","324.6","317.1","324.6","318.7"],["07/07/2019","1","32190","63975","324","319.1","318.7","321.9"],["08/07/2019","1.8","32770","1560781","328.2","323.1","321.9","327.7"],["09/07/2019","0.64","32980","458441","333.1","328.8","330.5","329.8"],["10/07/2019","-2.37","32200","1120033","330.2","317","328","322"],["11/07/2019","-1.15","31830","869471","319.8","315.5","318","318.3"],["14/07/2019","-0.91","31540","170042","316.2","310","315","315.4"],["15/07/2019","-1.74","30990","1840009","311.8","309.4","311.3","309.9"],["16/07/2019","0.48","31140","63613","312","310","310","311.4"],["17/07/2019","1.09","31480","264981","316.5","312","311.4","314.8"],["18/07/2019","2.57","32290","472907","324.9","322.5","322.5","322.9"],["21/07/2019","-0.37","32170","689214","326.5","321.1","326.5","321.7"],["22/07/2019","-0.16","32120","976143","326.5","320.4","324","321.2"],["23/07/2019","-0.9","31830","706561","320","315.3","320","318.3"],["24/07/2019","-1.51","31350","622949","318","312.9","318.3","313.5"],["25/07/2019","-0.32","31250","1038095","313.8","306","308","312.5"],["28/07/2019","-1.31","30840","231030","309.5","306.6","312.5","308.4"],["29/07/2019","-0.26","30760","890629","308.6","306.4","307","307.6"],["30/07/2019","0.42","30890","1360360","311.1","307.4","307.6","308.9"],["31/07/2019","-0.58","30710","483384","308.1","304.1","308.9","307.1"],["01/08/2019","3.68","31840","2777999","323.5","312.5","316","318.4"],["04/08/2019","2.92","32770","810296","334.3","327.3","334.3","327.7"],["05/08/2019","7.29","35160","2165382","353","341","343.8","351.6"],["06/08/2019","0.82","35450","3019185","364.3","352.5","361","354.5"],["07/08/2019","2.65","36390","1410067","367.7","347.4","354.5","363.9"],["08/08/2019","-5.72","34310","731984","348.5","340.7","346.4","343.1"],["12/08/2019","0.12","34350","1046624","344.3","332.7","340","343.5"],["13/08/2019","-2.56","33470","2816040","355","334","348","334.7"],["14/08/2019","5.71","35380","2119651","354.6","333.6","333.6","353.8"],["15/08/2019","2.57","36290","2844083","371.5","356.6","360","362.9"],["18/08/2019","-2.26","35470","466290","354.9","347.6","362.9","354.7"],["19/08/2019","-3.67","34170","1160202","345.8","339.4","345.8","341.7"],["20/08/2019","0.7","34410","677008","345.4","336","336","344.1"],["21/08/2019","-1.66","33840","696392","347","338","347","338.4"],["22/08/2019","-0.77","33580","955691","340.9","334.6","338.4","335.8"],["25/08/2019","8.67","36490","737112","365.1","362.3","365.1","364.9"],["26/08/2019","-1.92","35790","2081943","368.8","351","366","357.9"],["27/08/2019","-2.77","34800","596077","358.5","347","358.5","348"],["28/08/2019","3.19","35910","670655","363","354.6","348","359.1"],["29/08/2019","-4.96","34130","1298552","357","339.5","357","341.3"],["01/09/2019","0.67","34360","107085","344","341","341.4","343.6"],["02/09/2019","0.47","34520","624042","345.5","340.6","343.6","345.2"],["03/09/2019","1.8","35140","1509842","352","345","345.2","351.4"],["04/09/2019","-3.73","33830","906298","343","336.1","343","338.3"],["05/09/2019","-5.62","31930","1592053","329.8","319.3","329.5","319.3"],["08/09/2019","0.69","32150","364100","322","318.9","318.9","321.5"],["09/09/2019","-0.96","31840","599687","321.7","315.9","321.7","318.4"],["10/09/2019","3.02","32800","1209152","329","320.7","318.4","328"],["11/09/2019","-2.38","32020","718727","323.5","318","321.4","320.2"],["12/09/2019","-3.81","30800","1110879","314","305","313.2","308"],["15/09/2019","0.68","31010","92174","312.5","310","308","310.1"],["16/09/2019","1.71","31540","1463454","317","313.1","315","315.4"],["18/09/2019","-0.48","31390","316396","315","312","312","313.9"],["19/09/2019","-2.45","30620","414799","315.8","305.3","312.5","306.2"],["22/09/2019","3.43","31670","67408","317","313","313","316.7"],["23/09/2019","-0.16","31620","738314","319","311.5","316.7","316.2"],["24/09/2019","-2.37","30870","232501","311","307.5","316.2","308.7"],["25/09/2019","4.66","32310","1399123","326","318.5","318.5","323.1"],["26/09/2019","-1.42","31850","468983","319.5","315","319.5","318.5"],["02/10/2019","7.82","34340","1201403","344","329","329","343.4"],["03/10/2019","1.66","34910","1493908","350","345.7","349","349.1"],["06/10/2019","-5.04","33150","289269","333.8","327","328.1","331.5"],["07/10/2019","-0.03","33140","900218","333","329","331.5","331.4"],["10/10/2019","0.51","33310","3767510","341","332.2","336.2","333.1"],["15/10/2019","-3.3","32210","363267","322.9","319","319","322.1"],["16/10/2019","-1.37","31770","396757","319.3","317","317.1","317.7"],["17/10/2019","-1.1","31420","802192","319.6","313","317.7","314.2"],["22/10/2019","-0.8","31170","944173","315","311.4","311.7","311.7"],["23/10/2019","1.25","31560","1070371","319.4","311.7","311.7","315.6"],["24/10/2019","-1.65","31040","340288","315.5","309.9","313","310.4"],["27/10/2019","-0.29","30950","418752","310.3","308.2","310.4","309.5"],["28/10/2019","-2.2","30270","1801361","308.1","302","309.5","302.7"],["29/10/2019","-0.69","30060","700733","308.6","300.3","302.7","300.6"],["30/10/2019","1.1","30390","348336","305.5","302","300.6","303.9"],["31/10/2019","0.82","30640","1034895","308","296.8","300","306.4"],["03/11/2019","-3.26","29640","281131","297.7","295","297","296.4"],["04/11/2019","-2.16","29000","1409933","296","288.1","296","290"],["05/11/2019","-0.97","28720","508939","289","286.4","290","287.2"],["06/11/2019","0.35","28820","173579","291","287.5","287.2","288.2"],["07/11/2019","-1.91","28270","492858","285","282","285","282.7"],["10/11/2019","0.21","28330","166243","285","282.5","282.7","283.3"],["11/11/2019","1.24","28680","748036","288.7","286.4","288.4","286.8"],["12/11/2019","-1.46","28260","592359","286.3","280","284","282.6"],["13/11/2019","0.99","28540","726735","288.6","284.5","285.1","285.4"],["14/11/2019","-0.95","28270","239319","284","281","285.4","282.7"],["17/11/2019","-2.09","27680","236610","277.2","275","277","276.8"],["18/11/2019","-1.12","27370","941943","274.5","270.5","272","273.7"],["19/11/2019","-0.91","27120","649357","273.7","269.1","273.7","271.2"],["20/11/2019","1.51","27530","459765","277.4","274.6","271.2","275.3"],["21/11/2019","0.54","27680","542583","278.6","273.8","277.5","276.8"],["24/11/2019","-0.25","27610","151845","277","275.3","277","276.1"],["25/11/2019","-1.99","27060","418443","273.5","270.1","276.1","270.6"],["26/11/2019","-1.26","26720","2129296","270.2","267","270","267.2"],["27/11/2019","-0.67","26540","825648","267","263.1","267","265.4"],["28/11/2019","-0.19","26490","141971","266.2","264.4","265.4","264.9"],["01/12/2019","1.93","27000","401766","270.7","266","264.9","270"],["02/12/2019","0.22","27060","1810940","271.7","262.5","265.8","270.6"],["03/12/2019","4.43","28260","2112480","284.3","271.5","270.6","282.6"],["04/12/2019","-3.5","27270","1320813","283.8","270.2","283","272.7"],["05/12/2019","-0.37","27170","717699","274.2","270","272.8","271.7"],["08/12/2019","-3.02","26350","1361213","265","261.4","265","263.5"],["09/12/2019","0.04","26360","641279","265.5","262","263.5","263.6"],["10/12/2019","1.25","26690","542965","270","263.6","263.6","266.9"],["11/12/2019","-0.41","26580","561002","269.1","264.9","266.9","265.8"],["12/12/2019","-2.48","25920","964212","267","258.1","263","259.2"],["15/12/2019","0.77","26120","237199","261.3","259","259","261.2"],["16/12/2019","-2.41","25490","514049","257.7","254.5","257","254.9"],["17/12/2019","-0.12","25460","1063663","255.5","253","254.9","254.6"],["18/12/2019","-0.31","25380","360626","254.8","253.4","254.6","253.8"],["19/12/2019","0","25380","642590","255","252.7","253.8","253.8"],["22/12/2019","-3.19","24570","379633","248","244.9","246.4","245.7"],["23/12/2019","-0.57","24430","561150","246.3","243.7","245.6","244.3"],["24/12/2019","-0.2","24380","270793","246","243","244.3","243.8"],["25/12/2019","0.37","24470","62662","245.9","244.2","243.8","244.7"],["26/12/2019","-0.49","24350","660927","245.9","242.9","245","243.5"],["29/12/2019","0.08","24370","153161","244","241.5","243.5","243.7"],["30/12/2019","0.12","24400","1037856","246.6","240","243.7","244"],["31/12/2019","0.25","24460","1181599","247","243.5","244","244.6"],["01/01/2020","-1.23","24160","37529","242","241","244.6","241.6"],["02/01/2020","-1.16","23880","901358","241.3","238.2","241","238.8"],["05/01/2020","2.3","24430","238049","245.9","241","241","244.3"],["06/01/2020","0.45","24540","1530447","250","244","247","245.4"],["07/01/2020","-1.26","24230","831016","243","238.6","241.3","242.3"],["08/01/2020","-0.95","24000","2069367","244.5","239.6","242.3","240"],["09/01/2020","-2.08","23500","1180616","238","233.4","238","235"],["12/01/2020","0.51","23620","44613","236.5","236","235","236.2"],["13/01/2020","-0.72","23450","937255","235","233.2","236.2","234.5"],["14/01/2020","-1.11","23190","1264944","234.5","230.2","230.3","231.9"],["15/01/2020","-0.99","22960","362207","232","228.5","231.9","229.6"],["16/01/2020","-1.74","22560","801393","229","225.2","229","225.6"],["19/01/2020","-1.99","22110","824112","225","220.4","225","221.1"],["20/01/2020","0.27","22170","949153","222.7","221","221","221.7"],["21/01/2020","0.36","22250","717912","225.2","221.5","221.7","222.5"],["22/01/2020","-1.21","21980","1088604","220.4","218.2","220.1","219.8"],["23/01/2020","2.64","22560","868881","226.5","221.5","221.5","225.6"],["26/01/2020","3.41","23330","333256","234","230.5","231.5","233.3"],["27/01/2020","2.74","23970","2858167","243","235.7","238","239.7"],["28/01/2020","-1.42","23630","1982474","240","233.2","237","236.3"],["29/01/2020","-1.31","23320","710509","234","229.1","230.5","233.2"],["30/01/2020","1.07","23570","1568573","239.9","235.1","238","235.7"],["02/02/2020","8.23","25510","1589542","256.3","247","247","255.1"],["03/02/2020","-7.68","23550","4601122","242","234.1","241","235.5"],["04/02/2020","-2.93","22860","2844307","232.3","228","232.3","228.6"],["05/02/2020","-3.46","22070","2876678","228.6","220.2","228.6","220.7"],["06/02/2020","-1.36","21770","1062982","218.2","215.5","216.7","217.7"],["09/02/2020","4.5","22750","438302","228.9","220.4","217.7","227.5"],["10/02/2020","-3.52","21950","1750700","222.7","218.3","221.1","219.5"],["11/02/2020","-4.56","20950","1360619","214.4","209.4","214.4","209.5"],["12/02/2020","0.48","21050","707565","211.1","209.1","209.5","210.5"],["13/02/2020","0.14","21080","1306566","215.7","210.1","210.5","210.8"],["16/02/2020","-1.38","20790","107531","210","207.3","210","207.9"],["17/02/2020","-0.43","20700","629506","207.1","204.5","207","207"],["18/02/2020","1.5","21010","936516","212.6","209.6","211","210.1"],["19/02/2020","-1.14","20770","577261","209.1","206.3","210.1","207.7"],["20/02/2020","-0.1","20750","903721","209.5","206.7","207.7","207.5"],["23/02/2020","7.18","22240","1239650","223","218","220","222.4"],["24/02/2020","5.49","23460","5728297","240","229.5","229.5","234.6"],["25/02/2020","2.51","24050","3335029","242","223.5","233.7","240.5"],["26/02/2020","6.65","25650","8346477","269","251.4","256","256.5"],["27/02/2020","9.86","28180","5904760","282.5","267.8","268.9","281.8"],["01/03/2020","5.64","29770","3411382","301.7","293.4","300","297.7"],["03/03/2020","-13.67","25700","10539440","274.7","252","270","257"],["04/03/2020","7","27500","6641793","278.4","267","274","275"],["05/03/2020","0.36","27600","10330734","281","263.4","264","276"],["08/03/2020","18.04","32580","5444121","339","308.2","311","325.8"],["09/03/2020","14.76","37390","11723685","398.8","354.9","370","373.9"],["11/03/2020","-0.64","37150","13096049","374","349.6","360","371.5"],["12/03/2020","21.97","45310","16232278","457","423.5","428","453.1"],["15/03/2020","-1.9","44450","4518820","453","429","433","444.5"],["16/03/2020","6.59","47380","14816606","528.9","468.6","495.1","473.8"],["17/03/2020","6.4","50410","16661825","557.4","478","495","504.1"],["18/03/2020","9.9","55400","10896664","584.8","529","530","554"],["19/03/2020","-7.15","51440","14016270","563","499.7","554","514.4"],["22/03/2020","17.42","60400","8936582","607","572","575","604"],["23/03/2020","-0.18","60290","27806944","649","510","635","602.9"],["24/03/2020","-13.83","51950","15383068","558","507.4","545","519.5"],["25/03/2020","-9.1","47220","28689333","510","440","451","472.2"],["26/03/2020","-14.44","40400","24408196","501","404","499","404"],["29/03/2020","18.07","47700","5356091","479","451","460","477"],["30/03/2020","-14.72","40680","18323679","449.7","402.4","424.7","406.8"],["31/03/2020","-9.05","37000","20666145","395.5","360","370","370"],["01/04/2020","19.59","44250","9222890","445.7","411.1","419","442.5"],["02/04/2020","3.05","45600","15424149","480","437.5","444","456"],["05/04/2020","3.64","47260","3683704","474","458","473","472.6"],["06/04/2020","-16.44","39490","16462840","413.6","390.2","408","394.9"],["07/04/2020","-13.9","34000","21810419","350","323","343","340"],["12/04/2020","-7.94","31300","6089993","314.8","303.2","303.2","313"],["13/04/2020","1.34","31720","7328737","333","313","330","317.2"],["16/04/2020","-0.06","31700","10901651","318","298","302","317"],["19/04/2020","-16.4","26500","7511394","275","265","272","265"],["20/04/2020","4.26","27630","10044419","290.5","268.5","271","276.3"],["21/04/2020","12.2","31000","13306477","318","289.5","290.5","310"],["22/04/2020","-1.65","30490","9085642","314","297.5","309.5","304.9"],["23/04/2020","-6.36","28550","11380374","303.9","282.5","293","285.5"],["26/04/2020","-4.2","27350","2965400","279.5","272","279.5","273.5"],["27/04/2020","-3.55","26380","7331486","269.9","260.1","269","263.8"],["30/04/2020","-11.3","23400","14386403","244.5","219.3","220","234"],["03/05/2020","7.65","25190","1761414","254.5","251","254","251.9"],["04/05/2020","2.02","25700","7744939","263","255","256","257"],["05/05/2020","-4.51","24540","8927966","254.1","245.1","249","245.4"],["06/05/2020","2.04","25040","2830154","252.7","244.2","245","250.4"],["07/05/2020","-1.88","24570","3127326","251.4","244","251.4","245.7"],["10/05/2020","-2.56","23940","1299164","239.5","235.3","236","239.4"],["11/05/2020","1.17","24220","6819973","245.7","236","238","242.2"],["12/05/2020","-1.07","23960","4175679","242.9","235","242.9","239.6"],["13/05/2020","4.01","24920","3976515","252.7","245.7","247","249.2"],["14/05/2020","9.67","27330","12735699","273.3","257","260","273.3"],["17/05/2020","-8.09","25120","1493151","253","250","250","251.2"],["18/05/2020","-6.41","23510","7842606","246","233.3","245.6","235.1"],["19/05/2020","-0.55","23380","5127533","238","230.4","230.4","233.8"],["20/05/2020","-1.37","23060","2832415","237","230","234","230.6"],["21/05/2020","0.61","23200","2658354","236.7","230.6","230.6","232"],["24/05/2020","-0.47","23090","762163","234","230.5","233","230.9"],["25/05/2020","-1.04","22850","1718688","233.7","228.3","230","228.5"],["26/05/2020","-1.58","22490","3600431","225.6","220","223.1","224.9"],["27/05/2020","0.31","22560","3935523","228.6","218.6","223","225.6"],["31/05/2020","-0.84","22370","1896372","224.6","217","219.3","223.7"],["01/06/2020","-2.64","21780","4352319","222.6","216.6","218","217.8"],["02/06/2020","-2.16","21310","3041050","218.5","211.6","218.5","213.1"],["03/06/2020","-2.72","20730","4697087","210.4","206.4","209","207.3"],["04/06/2020","-0.87","20550","2832772","209.5","205","207","205.5"],["08/06/2020","-6.37","19240","4375317","196","191","196","192.4"],["09/06/2020","0.42","19320","4736424","195","189","190","193.2"],["10/06/2020","-0.78","19170","2239444","193.2","188.1","189","191.7"],["11/06/2020","7.09","20530","9254879","208","197.3","197.3","205.3"],["14/06/2020","3.75","21300","2905521","218","212","218","213"],["15/06/2020","4.23","22200","9348469","232","222","230","222"],["16/06/2020","-10.05","19970","7934234","209","197.2","209","199.7"],["17/06/2020","1.65","20300","3931623","204.4","198.6","201","203"],["18/06/2020","0.54","20410","4569165","208.8","202","203","204.1"],["21/06/2020","6.32","21700","1590491","217","210","210","217"],["22/06/2020","-5.21","20570","3718386","210.1","205.3","210","205.7"],["23/06/2020","-2.92","19970","2441889","203","197.5","203","199.7"],["24/06/2020","3.76","20720","4014140","207.9","199","199","207.2"],["25/06/2020","2.75","21290","6500555","224.5","211","215","212.9"],["28/06/2020","3.01","21930","1521248","222","218.6","221","219.3"],["29/06/2020","-1.23","21660","4607409","219.5","214.1","218.1","216.6"],["30/06/2020","-1.99","21230","3129601","215","210.7","213.1","212.3"],["01/07/2020","-3.39","20510","3480345","210.8","203.6","208","205.1"],["02/07/2020","-3.56","19780","2997734","203","197","203","197.8"],["05/07/2020","3.74","20520","1607022","206.6","201","201","205.2"],["06/07/2020","-3.95","19710","4413294","197.9","194.5","196.5","197.1"],["07/07/2020","0","19710","4074244","200.9","195.6","197.1","197.1"],["08/07/2020","-0.46","19620","3078802","201.2","195.9","199.5","196.2"],["09/07/2020","0","19620","2000449","198","194.4","198","196.2"],["12/07/2020","0.05","19630","662256","197","194.2","195","196.3"],["13/07/2020","-2.6","19120","3632266","193.8","190.8","193.6","191.2"],["14/07/2020","4.55","19990","5887499","200.9","195.1","196","199.9"],["15/07/2020","-5.9","18810","4622648","191","186.1","190","188.1"],["16/07/2020","1.65","19120","2542976","191.6","189","190.9","191.2"],["19/07/2020","-1.15","18900","923062","191.2","187","191.2","189"],["20/07/2020","-0.79","18750","3150963","191.3","187","190.4","187.5"],["21/07/2020","-3.52","18090","4094220","183","179.4","183","180.9"],["22/07/2020","0.83","18240","2717324","185.9","180.9","180.9","182.4"],["23/07/2020","-1.1","18040","2056834","181.5","178","178","180.4"],["26/07/2020","3.82","18730","868634","189.6","186","188.5","187.3"],["27/07/2020","-0.91","18560","3177861","187.9","185.1","185.2","185.6"],["28/07/2020","0.48","18650","2414548","187.2","183.9","185","186.5"],["29/07/2020","-1.18","18430","1151988","188.5","184.1","188.5","184.3"],["02/08/2020","-1.52","18150","1135886","182.7","180","182.7","181.5"],["03/08/2020","-1.93","17800","2789916","181.9","177","180.1","178"],["04/08/2020","0","17800","1629887","180.7","176","178","178"],["05/08/2020","-2.25","17400","2121350","176","173.8","176","174"],["06/08/2020","0","17400","2501326","176","173.4","173.4","174"],["09/08/2020","-0.63","17290","427331","173.5","172.6","173.1","172.9"],["10/08/2020","-1.1","17100","1200458","171.7","170.4","171.5","171"],["11/08/2020","-0.88","16950","2112806","170.6","167.3","171","169.5"],["12/08/2020","-0.35","16890","1429342","172.5","168.5","171","168.9"],["13/08/2020","-0.65","16780","1302074","169.3","167.7","168.9","167.8"],["16/08/2020","0","16780","363910","168.9","167","167","167.8"],["17/08/2020","-0.06","16770","972822","168.5","167.1","167.8","167.7"],["18/08/2020","-0.06","16760","2416914","168.3","165.8","166.1","167.6"],["19/08/2020","-1.01","16590","1588374","166.5","165.7","167.6","165.9"],["20/08/2020","1.81","16890","2955271","170.6","168.7","170","168.9"],["23/08/2020","-1.72","16600","1095112","166.5","165.8","165.8","166"],["24/08/2020","-2.17","16240","2944129","164.8","161.8","164.8","162.4"],["25/08/2020","-0.68","16130","1982017","162","158.8","160","161.3"],["26/08/2020","-1.36","15910","1716672","161","158.9","161","159.1"],["27/08/2020","-2.83","15460","3691036","158","153.1","158","154.6"],["30/08/2020","-1.36","15250","399603","153","150.5","152.1","152.5"],["31/08/2020","0","15250","2030608","153.8","150","150.8","152.5"],["01/09/2020","-1.18","15070","2356646","152.2","149.6","152.5","150.7"],["02/09/2020","-1.92","14780","3042642","148.7","146.6","147.9","147.8"],["03/09/2020","-0.07","14770","2893121","148.7","144.6","145.5","147.7"],["06/09/2020","4.87","15490","2400933","162.5","154.6","158","154.9"],["07/09/2020","2","15800","4231755","162.5","157.5","160.2","158"],["08/09/2020","4.05","16440","4063349","166.8","156.2","156.2","164.4"],["09/09/2020","-1.4","16210","3307853","167.4","161.9","167.2","162.1"],["10/09/2020","-1.11","16030","3426122","164.4","160.1","160.8","160.3"],["13/09/2020","5.18","16860","1890877","169.1","167.6","168.5","168.6"],["14/09/2020","-2.85","16380","2728383","166.5","163","166","163.8"],["15/09/2020","-1.34","16160","1583579","164.2","161.2","163.1","161.6"],["16/09/2020","-0.19","16130","1219021","161.9","160","161.6","161.3"],["17/09/2020","3.6","16710","3837812","169.8","166","166","167.1"],["21/09/2020","6.52","17800","5192200","178","169.6","170","178"],["22/09/2020","-2.25","17400","2912541","178","172.5","178","174"],["23/09/2020","-0.8","17260","2520233","173.3","170.1","171.1","172.6"],["24/09/2020","3.48","17860","5935187","182.6","178.3","181.1","178.6"],["29/09/2020","-5.82","16820","3086809","170","166.5","170","168.2"],["30/09/2020","-1.72","16530","2730743","172.2","165","171.9","165.3"],["01/10/2020","-0.42","16460","1923911","165.6","162.5","165.6","164.6"],["04/10/2020","2.13","16810","628278","168.5","166.6","167.5","168.1"],["05/10/2020","-2.02","16470","1485735","166.2","164.1","168.1","164.7"],["06/10/2020","-1.88","16160","635009","162.7","160.3","162.7","161.6"],["07/10/2020","0.74","16280","871096","163.8","162.5","163","162.8"],["08/10/2020","-3.13","15770","1615499","158.2","156","157","157.7"],["11/10/2020","-2.98","15300","879866","155","151","152","153"],["12/10/2020","-2.29","14950","2699334","152","149","151.5","149.5"],["13/10/2020","-0.74","14840","2581180","149","146.5","148.4","148.4"],["14/10/2020","-0.4","14780","1591042","150","147.1","148.4","147.8"],["15/10/2020","4.4","15430","2368621","156.3","152.9","147.8","154.3"],["18/10/2020","-0.52","15350","400924","153.9","152.6","154.3","153.5"],["19/10/2020","-1.56","15110","1681363","152.8","149.5","152.8","151.1"],["20/10/2020","2.45","15480","2330754","156.2","154","155","154.8"],["21/10/2020","-0.58","15390","930787","157","152","152","153.9"],["22/10/2020","1.43","15610","1441561","158.4","155.4","157.5","156.1"],["25/10/2020","-1.99","15300","407126","154.5","152.9","156.1","153"],["26/10/2020","4.64","16010","3006650","160.5","156","156.5","160.1"],["27/10/2020","-0.06","16000","1770958","160.9","157.8","160.5","160"],["28/10/2020","6.81","17090","4231848","171.6","163.2","163.2","170.9"],["29/10/2020","0.23","17130","4969247","175","169","169","171.3"],["01/11/2020","1.69","17420","962706","177.4","173.2","175","174.2"],["02/11/2020","-3.16","16870","2870888","174","167","174","168.7"],["03/11/2020","-2.85","16390","3414108","168.7","163.4","168.7","163.9"],["04/11/2020","-5.25","15530","4568383","167.8","154","163.9","155.3"],["05/11/2020","-4.96","14760","3585395","152.3","147.4","151.4","147.6"],["08/11/2020","0.81","14880","764326","149.2","147.2","147.6","148.8"],["09/11/2020","-8.87","13560","7183969","144","131","144","135.6"],["10/11/2020","6.49","14440","4382437","146.4","142","142","144.4"],["11/11/2020","-1.73","14190","1467925","143.3","140.8","143","141.9"],["12/11/2020","0","14190","1544149","143.5","140.9","143.3","141.9"],["15/11/2020","-0.99","14050","354938","141","138.3","140.4","140.5"],["16/11/2020","-2.56","13690","3793812","137.7","133.5","137.4","136.9"],["17/11/2020","1.02","13830","2379032","139","135.3","135.3","138.3"],["18/11/2020","-2.24","13520","2232816","137.5","134","138.3","135.2"],["19/11/2020","4.51","14130","3548552","142.3","138","138","141.3"],["22/11/2020","0.07","14140","234808","142","140.6","141.9","141.4"],["23/11/2020","-2.33","13810","2999120","140","135","139.1","138.1"],["24/11/2020","-1.59","13590","1934747","136.7","135.2","136","135.9"],["25/11/2020","-1.62","13370","1759628","134.3","131.1","132","133.7"],["26/11/2020","-0.6","13290","627087","133","131.2","132","132.9"],["29/11/2020","-0.53","13220","216165","133","131.2","131.2","132.2"],["30/11/2020","0.45","13280","1791394","134.9","131.8","132.2","132.8"],["01/12/2020","-3.01","12880","1747604","131","128.7","131","128.8"],["02/12/2020","0.54","12950","1237256","130.5","129.3","130","129.5"],["03/12/2020","-1.62","12740","1661415","129.1","127","128.5","127.4"],["06/12/2020","-1.41","12560","821968","125.9","124.5","125.9","125.6"],["07/12/2020","-0.24","12530","877953","127.6","125.2","126","125.3"],["08/12/2020","-0.08","12520","1303497","127.2","125.2","126","125.2"],["09/12/2020","-0.48","12460","1359652","124.7","123.5","124.7","124.6"],["10/12/2020","1.52","12650","1714005","128.4","125.8","126.9","126.5"],["13/12/2020","-0.08","12640","339680","127","126.3","126.5","126.4"],["14/12/2020","-1.03","12510","1735985","126.1","124.5","125.2","125.1"],["15/12/2020","1.36","12680","1220209","127.5","126.3","127.3","126.8"],["16/12/2020","-1.42","12500","1034420","125.3","123.8","125","125"],["17/12/2020","-1.6","12300","1118705","123.1","122.4","123","123"],["20/12/2020","1.46","12480","644758","125","122.1","122.1","124.8"],["21/12/2020","3.04","12860","5821485","131.6","124.7","126","128.6"],["22/12/2020","-3.03","12470","1851954","126","123","128.6","124.7"],["23/12/2020","-1.12","12330","863926","124.7","122.7","124.7","123.3"],["24/12/2020","0","12330","289400","123.7","122.9","123","123.3"],["27/12/2020","-0.57","12260","352483","122.8","122","123.3","122.6"],["28/12/2020","-1.39","12090","1854354","121.3","120.4","121","120.9"],["29/12/2020","-0.83","11990","1433701","120.4","118.8","119.4","119.9"],["30/12/2020","-0.25","11960","1094479","120.1","118.9","118.9","119.6"],["31/12/2020","0.75","12050","1757332","121","119.8","120","120.5"],["03/01/2021","-0.75","11960","561945","120","118.1","119.4","119.6"],["04/01/2021","-0.25","11930","1823310","119.6","117.1","117.8","119.3"],["05/01/2021","1.59","12120","2306189","123.7","120.8","122.9","121.2"],["06/01/2021","-1.73","11910","2310301","122","118.5","120","119.1"],["07/01/2021","-3.53","11490","1311238","117.9","114.9","116.4","114.9"],["10/01/2021","-1.39","11330","990774","114.7","113","113.9","113.3"],["11/01/2021","1.41","11490","1634838","115.8","114.3","114.3","114.9"],["12/01/2021","-0.35","11450","2065407","115","113.5","114.9","114.5"],["13/01/2021","-0.17","11430","1546819","114.7","112.9","114","114.3"],["14/01/2021","-0.09","11420","1549746","114.3","111.4","112.6","114.2"],["17/01/2021","4.99","11990","1099329","120.1","119.2","119.9","119.9"],["18/01/2021","-1.42","11820","1012788","119.9","118","119.9","118.2"],["19/01/2021","-0.08","11810","750497","118.2","116.1","116.1","118.1"],["20/01/2021","-1.95","11580","750633","117.1","115.8","116.8","115.8"],["21/01/2021","-0.6","11510","1823401","115.6","113.6","114.5","115.1"],["24/01/2021","0.35","11550","304559","115.9","114.3","115.9","115.5"],["25/01/2021","-0.26","11520","1740950","116","114","114","115.2"],["26/01/2021","-1.13","11390","774571","115.6","113.5","115.6","113.9"],["27/01/2021","3.25","11760","3215261","120.2","113.9","113.9","117.6"],["28/01/2021","0.6","11830","6524004","123.9","117.3","121.9","118.3"],["31/01/2021","4.99","12420","1776058","124.6","123.1","124","124.2"],["01/02/2021","-1.13","12280","2457684","123.2","121.1","124.2","122.8"],["02/02/2021","-4.4","11740","2801263","120","117.3","122.8","117.4"],["03/02/2021","-0.17","11720","943682","118","116","116","117.2"],["04/02/2021","-1.02","11600","1413818","117.5","115.9","117.2","116"],["07/02/2021","-1.81","11390","669202","114.7","113","113","113.9"],["08/02/2021","-2.19","11140","2420217","112.8","111.3","112.8","111.4"],["09/02/2021","-0.72","11060","1908871","111.2","110.3","110.5","110.6"],["10/02/2021","-0.54","11000","1445587","110.7","108.8","109","110"],["11/02/2021","-0.09","10990","1201692","110.4","109.4","110","109.9"],["14/02/2021","-1.46","10830","394373","108.8","108.1","108.8","108.3"],["15/02/2021","-1.11","10710","835321","107.9","107","107.7","107.1"],["16/02/2021","0.47","10760","887451","107.9","106.5","106.7","107.6"],["17/02/2021","2.23","11000","1707502","110.8","108.3","109","110"],["18/02/2021","1.27","11140","1150188","112","109.6","110","111.4"],["21/02/2021","-0.72","11060","436517","111.3","110.1","111","110.6"],["22/02/2021","1.27","11200","1859510","113.7","111.8","112.5","112"],["23/02/2021","2.68","11500","4322679","116.7","111.4","112.2","115"],["24/02/2021","-1.22","11360","3269875","113.6","111.1","113.1","113.6"],["25/02/2021","-2.55","11070","2266473","111.6","108.9","109.4","110.7"],["28/02/2021","3.97","11510","3269488","117.2","114.8","117.2","115.1"],["01/03/2021","-1.48","11340","3512863","115.6","113.2","114","113.4"],["02/03/2021","-0.97","11230","3283250","114.1","111.9","113.4","112.3"],["03/03/2021","2.94","11560","2396478","115.8","112","112.3","115.6"],["04/03/2021","1.99","11790","3547040","119","116.4","118","117.9"],["07/03/2021","-1.02","11670","882201","116.7","115.9","116.5","116.7"],["08/03/2021","0.43","11720","4403899","119.7","115.9","118.4","117.2"],["09/03/2021","-2.65","11410","1458486","116.1","114","117.2","114.1"],["10/03/2021","-1.4","11250","1031022","115.1","112.1","114.8","112.5"],["11/03/2021","-1.96","11030","1436091","111.9","110.1","111.9","110.3"],["14/03/2021","-0.36","10990","454287","110.8","109.2","109.2","109.9"],["15/03/2021","0","10990","1105950","110.3","109.2","109.9","109.9"],["16/03/2021","-2.18","10750","761994","108.7","107.2","108.7","107.5"],["17/03/2021","1.67","10930","971875","109.6","107.5","107.5","109.3"],["18/03/2021","-0.37","10890","1163939","109.4","108","108","108.9"],["21/03/2021","2.11","11120","818270","111.5","111","111.1","111.2"],["22/03/2021","-1.17","10990","1511351","112","109","111.2","109.9"],["24/03/2021","-0.27","10960","1218990","112","109.3","109.9","109.6"],["25/03/2021","5.29","11540","2795301","115.6","112","112","115.4"],["29/03/2021","-5.2","10940","712181","111","109.2","111","109.4"],["30/03/2021","-0.18","10920","437458","109.6","108.5","109.4","109.2"],["31/03/2021","0.37","10960","123994","110","109.2","109.2","109.6"],["01/04/2021","-1.73","10770","784021","108.4","107.5","108.3","107.7"],["04/04/2021","-1.58","10600","669307","106","104.9","106","106"],["05/04/2021","-2.36","10350","1646218","105.1","103.3","105","103.5"],["06/04/2021","-1.74","10170","1187828","103","101.4","102.5","101.7"],["07/04/2021","0.49","10220","707297","102.6","101.5","101.7","102.2"],["08/04/2021","-1.27","10090","1229398","101","100.5","101","100.9"],["11/04/2021","-1.09","9980","369518","100.4","99.6","100.4","99.8"],["12/04/2021","-0.3","9950","898049","99.7","99.1","99.7","99.5"],["13/04/2021","-0.7","9880","1186203","100.2","98.7","99","98.8"],["18/04/2021","-1.72","9710","598639","97.3","96.2","97.3","97.1"],["19/04/2021","-0.82","9630","1258445","96.3","95.1","96.1","96.3"],["20/04/2021","-0.21","9610","1764026","97","95.3","96","96.1"],["21/04/2021","0.83","9690","853237","98","96.9","96.1","96.9"],["22/04/2021","-1.03","9590","797460","96","95.3","96","95.9"],["25/04/2021","-0.94","9500","640694","9500","9451","9590","9500"],["26/04/2021","-0.98","9407","5074484","9500","9376","9500","9407"],["27/04/2021","0.39","9444","1541699","9460","9350","9350","9444"],["28/04/2021","-0.32","9414","456312","9448","9387","9444","9414"],["29/04/2021","-1","9320","983525","9331","9248","9280","9320"],["02/05/2021","0.11","9330","671143","9389","9319","9330","9330"],["03/05/2021","-0.2","9311","1064146","9369","9289","9289","9311"],["04/05/2021","3.14","9603","1238547","9611","9378","9380","9603"],["05/05/2021","-0.62","9543","947652","9568","9431","9530","9543"],["06/05/2021","-0.5","9495","1237128","9596","9448","9543","9495"],["09/05/2021","-2.75","9234","406793","9259","9160","9205","9234"],["10/05/2021","-0.23","9213","1484489","9221","9169","9234","9213"],["11/05/2021","4.72","9648","2412063","9735","9480","9480","9648"],["12/05/2021","1.48","9791","1658290","9830","9619","9830","9791"],["13/05/2021","0.06","9797","6324676","10190","9788","9990","9797"],["18/05/2021","-2.8","9523","965570","9567","9401","9797","9523"],["19/05/2021","4.57","9958","1514245","9985","9690","9690","9958"],["20/05/2021","-3.23","9636","2687849","9848","9600","9735","9636"],["23/05/2021","-0.45","9593","196486","9595","9505","9636","9593"],["24/05/2021","-2.21","9381","1083470","9490","9368","9593","9381"],["25/05/2021","-0.86","9300","697216","9322","9247","9381","9300"],["26/05/2021","0.84","9378","316141","9390","9300","9300","9378"],["27/05/2021","-0.71","9311","159295","9404","9260","9378","9311"],["30/05/2021","-0.3","9283","11604","9400","9259","9400","9283"],["31/05/2021","0.19","9301","515429","9333","9254","9283","9301"],["01/06/2021","-0.87","9220","938332","9305","9150","9305","9220"],["02/06/2021","0.43","9260","745599","9330","9230","9220","9260"],["03/06/2021","1.99","9444","851023","9466","9305","9260","9444"],["06/06/2021","-2.22","9234","85334","9270","9141","9184","9234"],["07/06/2021","-0.44","9193","253360","9246","9172","9234","9193"],["08/06/2021","-0.38","9158","808594","9230","9134","9193","9158"],["09/06/2021","-0.22","9138","503888","9178","9136","9158","9138"],["10/06/2021","-0.31","9110","676472","9300","9100","9138","9110"],["13/06/2021","-0.22","9090","303384","9120","9070","9090","9090"],["14/06/2021","0.31","9118","365152","9128","9044","9090","9118"],["15/06/2021","-0.6","9063","393150","9075","8984","9025","9063"],["16/06/2021","-0.02","9061","80046","9085","9041","9063","9061"],["17/06/2021","1.94","9237","2267340","9320","9211","9262","9237"],["20/06/2021","3.3","9542","495634","9605","9542","9605","9542"],["21/06/2021","-1.9","9361","1462055","9585","9346","9584","9361"],["22/06/2021","-1.53","9218","880387","9262","9197","9361","9218"],["23/06/2021","-1.48","9082","829197","9126","9042","9100","9082"],["24/06/2021","-0.98","8993","1075927","9082","8987","9001","8993"],["27/06/2021","-0.36","8961","358677","8970","8890","8900","8961"],["28/06/2021","0.1","8970","310316","8982","8912","8961","8970"],["29/06/2021","-0.84","8895","496749","8942","8874","8970","8895"],["30/06/2021","0.17","8910","728672","8958","8872","8895","8910"],["01/07/2021","-0.45","8870","224661","8892","8823","8910","8870"],["04/07/2021","-1.43","8743","60230","8750","8700","8700","8743"],["05/07/2021","-0.66","8685","982655","8720","8661","8743","8685"],["06/07/2021","0.17","8700","739013","8723","8646","8646","8700"],["07/07/2021","-0.2","8683","170819","8720","8668","8700","8683"],["08/07/2021","2.8","8926","1734408","8969","8735","8735","8926"],["11/07/2021","-3.07","8652","266218","8700","8511","8926","8652"],["12/07/2021","-0.36","8621","826434","8703","8616","8652","8621"],["13/07/2021","-0.36","8590","805647","8655","8561","8621","8590"],["14/07/2021","-0.91","8512","558693","8694","8500","8590","8512"],["15/07/2021","1.09","8605","980758","8655","8548","8512","8605"],["19/07/2021","6.33","9150","3309509","9179","8870","8870","9150"],["20/07/2021","-1.87","8979","1336181","9130","8960","9050","8979"],["21/07/2021","-2.53","8752","2409517","8960","8731","8960","8752"],["22/07/2021","-1.28","8640","1088990","8668","8598","8601","8640"],["25/07/2021","-2.04","8464","331573","8510","8400","8640","8464"],["26/07/2021","-0.92","8386","1001154","8521","8382","8438","8386"],["27/07/2021","-0.02","8384","1100810","8447","8350","8386","8384"],["28/07/2021","0.58","8433","435731","8455","8364","8384","8433"],["29/07/2021","-1.28","8325","718350","8391","8318","8388","8325"],["01/08/2021","0.22","8343","51878","8412","8315","8369","8343"],["02/08/2021","-0.82","8275","717353","8298","8240","8343","8275"],["03/08/2021","1.4","8391","268786","8411","8275","8275","8391"],["04/08/2021","-1.72","8247","693118","8275","8226","8275","8247"],["05/08/2021","0.04","8250","201232","8275","8244","8247","8250"],["08/08/2021","-0.63","8198","157050","8200","8157","8250","8198"],["09/08/2021","-0.13","8187","249514","8240","8178","8220","8187"],["10/08/2021","0.12","8197","316380","8220","8177","8187","8197"],["11/08/2021","-1","8115","783729","8217","8106","8197","8115"],["12/08/2021","0.55","8160","423299","8175","8132","8115","8160"],["15/08/2021","-0.74","8100","37178","8114","8090","8100","8100"],["16/08/2021","0.63","8151","801773","8160","8076","8100","8151"],["17/08/2021","-0.01","8150","1050474","8176","8100","8151","8150"],["18/08/2021","0.21","8167","261879","8205","8161","8150","8167"],["19/08/2021","2.53","8374","1857116","8545","8167","8167","8374"],["22/08/2021","-2.16","8193","211893","8300","8155","8300","8193"],["23/08/2021","-1.73","8051","721146","8150","8036","8150","8051"],["24/08/2021","-0.94","7975","402035","8000","7946","8000","7975"],["25/08/2021","0.28","7997","220106","8025","7970","7975","7997"],["26/08/2021","-0.29","7974","701915","8000","7950","7997","7974"],["29/08/2021","-0.97","7897","49438","7902","7894","7974","7897"],["30/08/2021","-0.72","7840","653031","7910","7840","7910","7840"],["31/08/2021","-0.41","7808","708808","7850","7738","7773","7808"],["01/09/2021","-0.65","7757","1969635","7808","7716","7808","7757"],["02/09/2021","-0.1","7749","227535","7777","7721","7757","7749"],["05/09/2021","0.59","7795","753688","7840","7745","7775","7795"],["09/09/2021","-0.19","7780","1415439","8004","7744","8004","7780"],["12/09/2021","2.42","7968","260382","7993","7910","7910","7968"],["13/09/2021","0.18","7982","994761","8000","7901","7968","7982"],["14/09/2021","0.28","8004","1261538","8026","7927","7982","8004"],["19/09/2021","1.27","8106","321970","8127","8083","8127","8106"],["22/09/2021","2.26","8289","1186760","8325","8266","8106","8289"],["23/09/2021","-1.81","8139","996207","8157","8091","8111","8139"],["26/09/2021","-1.18","8043","58632","8049","8030","8139","8043"],["29/09/2021","3.38","8315","1560164","8370","8243","8290","8315"],["30/09/2021","0.38","8347","966553","8390","8228","8231","8347"],["03/10/2021","-0.05","8343","367278","8352","8319","8350","8343"],["04/10/2021","1.41","8461","1555384","8470","8360","8410","8461"],["05/10/2021","0.01","8462","1117501","8620","8450","8530","8462"],["06/10/2021","2.09","8639","2240677","8715","8462","8462","8639"],["07/10/2021","-5.78","8140","1854696","8270","8140","8265","8140"],["10/10/2021","1","8221","131594","8234","8140","8140","8221"],["11/10/2021","-0.62","8170","1446148","8340","8151","8221","8170"],["12/10/2021","2.53","8377","1129379","8475","8322","8415","8377"],["13/10/2021","0.99","8460","1344581","8495","8365","8377","8460"],["14/10/2021","-4.21","8104","2198203","8260","8100","8223","8104"],["17/10/2021","-2.04","7939","215465","7976","7900","7950","7939"],["18/10/2021","-0.43","7905","1212641","8030","7898","7939","7905"],["19/10/2021","-1.81","7762","952528","7800","7722","7800","7762"],["20/10/2021","-1.34","7658","916591","7717","7646","7762","7658"],["21/10/2021","-0.56","7615","491902","7670","7572","7572","7615"],["24/10/2021","0.01","7616","168381","7625","7595","7615","7616"],["25/10/2021","-1.13","7530","1111795","7606","7514","7550","7530"],["26/10/2021","-2.07","7374","629823","7430","7370","7430","7374"],["27/10/2021","0.39","7403","833849","7436","7344","7351","7403"],["28/10/2021","-0.81","7343","564920","7468","7327","7456","7343"],["31/10/2021","-1.27","7250","205703","7288","7240","7288","7250"],["01/11/2021","-1.03","7175","1081149","7192","7100","7250","7175"],["02/11/2021","-0.85","7114","384554","7151","7091","7125","7114"],["03/11/2021","-0.08","7108","812164","7120","7083","7114","7108"],["04/11/2021","-3.21","6880","1118420","7047","6873","7047","6880"],["07/11/2021","-0.55","6842","67796","6845","6815","6880","6842"],["08/11/2021","-0.8","6787","1324350","6842","6734","6842","6787"],["09/11/2021","1.25","6872","852297","6880","6768","6787","6872"],["10/11/2021","-0.16","6861","928955","6922","6845","6872","6861"],["11/11/2021","1.43","6959","1247114","6971","6926","6945","6959"],["14/11/2021","-2","6820","73721","6840","6806","6959","6820"],["15/11/2021","-0.26","6802","792833","6820","6785","6820","6802"],["16/11/2021","-0.38","6776","321516","6856","6764","6802","6776"],["17/11/2021","-1.05","6705","473181","6739","6698","6776","6705"],["18/11/2021","0.39","6731","372790","6768","6706","6705","6731"],["21/11/2021","0.58","6770","45497","6829","6732","6731","6770"],["22/11/2021","-1.48","6670","374293","6715","6618","6770","6670"],["23/11/2021","2.77","6855","774134","6910","6750","6750","6855"],["24/11/2021","1.2","6937","1792355","7008","6855","6855","6937"],["25/11/2021","-1.08","6862","584165","6866","6756","6756","6862"],["28/11/2021","8.19","7424","1743604","7518","7250","7250","7424"],["29/11/2021","-4.42","7096","2852549","7380","7006","7380","7096"],["30/11/2021","-0.49","7061","2554832","7230","7038","7096","7061"],["01/12/2021","0.42","7091","2430888","7176","7075","7061","7091"],["02/12/2021","3.74","7356","2829753","7500","7336","7380","7356"],["05/12/2021","1.32","7453","411669","7501","7402","7500","7453"],["06/12/2021","-1.96","7307","1105913","7453","7290","7453","7307"],["07/12/2021","-5.39","6913","1444116","7110","6894","7070","6913"],["08/12/2021","-1.75","6792","1427340","6843","6740","6820","6792"],["09/12/2021","-0.12","6784","982571","6820","6772","6792","6784"],["12/12/2021","-0.62","6742","164928","6772","6715","6784","6742"],["13/12/2021","0.58","6781","783836","6805","6655","6742","6781"],["14/12/2021","2.88","6976","1450980","7016","6803","6781","6976"],["15/12/2021","1.33","7069","680532","7077","6999","6976","7069"],["16/12/2021","-4.89","6723","1960691","6742","6594","6641","6723"],["19/12/2021","4","6992","429032","7050","6970","7000","6992"],["20/12/2021","4.92","7336","3386752","7385","7232","7250","7336"],["21/12/2021","-1.47","7228","983188","7230","7142","7175","7228"],["22/12/2021","-2.6","7040","1532186","7101","7022","7050","7040"],["23/12/2021","-3.61","6786","1666965","7040","6750","7040","6786"],["26/12/2021","-0.13","6777","505852","6786","6710","6786","6777"],["27/12/2021","-2.57","6603","477665","6810","6592","6810","6603"],["28/12/2021","-2.88","6413","1176510","6520","6400","6520","6413"],["29/12/2021","0.97","6475","1751371","6509","6413","6413","6475"],["30/12/2021","-0.83","6421","1158715","6458","6390","6403","6421"],["02/01/2022","1.35","6508","22844","6554","6421","6421","6508"],["03/01/2022","0.08","6513","685045","6523","6396","6475","6513"],["04/01/2022","-1.9","6389","566277","6427","6358","6513","6389"],["05/01/2022","0.8","6440","1120309","6466","6413","6389","6440"],["06/01/2022","4.46","6727","980597","6770","6666","6680","6727"],["09/01/2022","1.49","6827","511432","6850","6747","6727","6827"],["10/01/2022","3.31","7053","1404371","7077","6755","6827","7053"],["11/01/2022","-2.41","6883","1001643","6945","6769","6945","6883"],["12/01/2022","-4.16","6597","1644415","6883","6564","6883","6597"],["13/01/2022","0.47","6628","520275","6669","6596","6597","6628"],["16/01/2022","2.08","6766","460012","6810","6746","6810","6766"],["17/01/2022","0.65","6810","964052","6825","6784","6766","6810"],["18/01/2022","3.07","7019","1541261","7065","6866","6866","7019"],["19/01/2022","0.1","7026","2082629","7207","7006","7178","7026"],["20/01/2022","0.71","7076","1894859","7208","7026","7026","7076"],["23/01/2022","6.8","7557","1230212","7640","7530","7640","7557"],["24/01/2022","5.85","7999","6138037","8046","7546","7580","7999"],["25/01/2022","0.26","8020","5876653","8032","7700","7999","8020"],["26/01/2022","-5.37","7589","2233365","7836","7558","7836","7589"],["27/01/2022","0.94","7660","5472752","7989","7650","7989","7660"],["30/01/2022","-0.01","7659","716318","7690","7589","7589","7659"],["31/01/2022","-1.46","7547","2201145","7700","7518","7625","7547"],["01/02/2022","-1.31","7448","1612217","7458","7258","7258","7448"],["02/02/2022","-3.54","7184","2002761","7270","7085","7270","7184"],["03/02/2022","1.99","7327","1378485","7379","7240","7288","7327"],["06/02/2022","2.62","7519","467529","7522","7421","7327","7519"],["07/02/2022","-1.53","7404","1564630","7517","7392","7490","7404"],["08/02/2022","2.73","7606","1465172","7610","7477","7404","7606"],["09/02/2022","-4.42","7270","1692055","7400","7250","7400","7270"],["10/02/2022","-0.11","7262","3233212","7459","7193","7270","7262"],["13/02/2022","8.69","7893","2768992","7909","7743","7800","7893"],["14/02/2022","0.6","7940","7582237","8050","7793","7793","7940"],["15/02/2022","-3.34","7675","4702680","8017","7595","8017","7675"],["16/02/2022","-0.78","7615","3758551","7636","7490","7585","7615"],["17/02/2022","1.18","7705","3300313","7735","7510","7615","7705"],["20/02/2022","3.79","7997","875431","8000","7938","7705","7997"],["21/02/2022","0.61","8046","3514185","8127","7783","7812","8046"],["22/02/2022","-0.36","8017","3933463","8295","7970","8295","8017"],["23/02/2022","1.47","8135","2462572","8142","7975","8017","8135"],["24/02/2022","8.15","8798","6313069","8933","8650","8650","8798"],["27/02/2022","-7.79","8113","1556169","8194","7998","8000","8113"],["28/02/2022","-1.9","7959","2635599","8240","7944","8113","7959"],["01/03/2022","0.15","7971","1202565","8075","7797","7813","7971"],["02/03/2022","1.1","8059","1346073","8230","8010","8055","8059"],["03/03/2022","-3.29","7794","1658706","7941","7750","7910","7794"],["06/03/2022","3.62","8076","1288316","8160","7740","8089","8076"],["07/03/2022","3.18","8333","3084002","8522","8161","8400","8333"],["08/03/2022","6.07","8839","4244499","8859","8575","8770","8839"],["09/03/2022","-4.5","8441","2141716","8700","8102","8700","8441"],["10/03/2022","0.57","8489","1936703","8544","8358","8441","8489"],["13/03/2022","2","8659","890547","8690","8489","8489","8659"],["14/03/2022","-1.93","8492","1504287","8659","8399","8559","8492"],["15/03/2022","0.91","8569","1591702","8880","8540","8751","8569"],["16/03/2022","-5.52","8096","2575608","8280","8056","8280","8096"],["20/03/2022","-5.72","7633","736251","7636","7536","7600","7633"],["21/03/2022","-1.55","7515","1691596","7628","7480","7600","7515"],["22/03/2022","-1.92","7371","997438","7548","7350","7505","7371"],["23/03/2022","1.04","7448","944081","7516","7350","7400","7448"],["24/03/2022","0.48","7484","1717841","7542","7454","7448","7484"],["27/03/2022","-2.28","7313","259504","7340","7270","7340","7313"],["28/03/2022","-0.79","7255","1020977","7300","7200","7313","7255"],["29/03/2022","-3.64","6991","2315800","7150","6890","7150","6991"],["30/03/2022","-1.62","6878","957200","6936","6855","6991","6878"],["31/03/2022","1.61","6989","617588","7027","6855","6878","6989"],["03/04/2022","1.83","7117","596827","7160","7080","7160","7117"],["04/04/2022","0.76","7171","898750","7248","7154","7194","7171"],["05/04/2022","-1.32","7076","654992","7147","7048","7171","7076"],["06/04/2022","6.13","7510","1545569","7540","7234","7234","7510"],["07/04/2022","-0.53","7470","1354086","7489","7356","7356","7470"],["10/04/2022","-0.67","7420","283944","7435","7416","7470","7420"],["11/04/2022","1.15","7505","902727","7540","7423","7430","7505"],["12/04/2022","-0.49","7468","1219202","7730","7433","7600","7468"],["13/04/2022","2.87","7682","229675","7721","7557","7468","7682"],["14/04/2022","-1.64","7556","434410","7663","7486","7663","7556"],["17/04/2022","2.16","7719","54265","7778","7711","7556","7719"],["18/04/2022","1.26","7816","330080","7826","7789","7719","7816"],["19/04/2022","-0.49","7778","154620","7815","7689","7816","7778"],["20/04/2022","-3.81","7482","407782","7600","7482","7778","7482"],["24/04/2022","9.09","8162","989682","8215","8124","8192","8162"],["25/04/2022","3.14","8418","2504549","8444","8267","8350","8418"],["26/04/2022","-0.8","8351","2050675","8380","8195","8418","8351"],["27/04/2022","2.72","8578","1807108","8650","8444","8560","8578"],["28/04/2022","0.17","8593","2046019","8620","8361","8578","8593"],["01/05/2022","2.55","8812","850917","8950","8779","8788","8812"],["02/05/2022","1.88","8978","2247706","9089","8819","8822","8978"],["03/05/2022","-1.04","8885","1651948","9025","8840","8978","8885"],["08/05/2022","2.92","9144","731914","9220","9055","9220","9144"],["09/05/2022","4.21","9529","3877742","9564","9293","9344","9529"],["10/05/2022","0.78","9603","2438824","9750","9529","9529","9603"],["11/05/2022","-0.07","9596","4122660","9940","9470","9603","9596"],["12/05/2022","4.84","10060","7079211","10280","10000","10000","10060"],["15/05/2022","-4.04","9654","941721","9700","9550","9550","9654"],["16/05/2022","-0.65","9591","2164703","9700","9460","9654","9591"],["17/05/2022","-3.92","9215","2574318","9570","9175","9570","9215"],["18/05/2022","2.56","9451","916526","9460","9150","9200","9451"],["19/05/2022","5.38","9959","4951664","10190","9861","9900","9959"],["22/05/2022","-1.44","9816","862958","9897","9770","9810","9816"],["23/05/2022","-1.44","9675","2076148","9800","9623","9700","9675"],["24/05/2022","2.24","9892","718424","9950","9675","9675","9892"],["25/05/2022","-2.02","9692","1133393","9830","9600","9892","9692"],["26/05/2022","-3.56","9347","1481123","9650","9331","9650","9347"],["29/05/2022","-4.78","8900","526040","8924","8715","8900","8900"],["30/05/2022","-1.84","8736","1893668","8743","8582","8900","8736"],["31/05/2022","3.09","9006","1688568","9020","8810","8825","9006"],["01/06/2022","-1.73","8850","794491","8980","8750","8861","8850"],["02/06/2022","2.64","9084","1275551","9122","8941","8850","9084"],["06/06/2022","-3.78","8741","1115053","8898","8702","9084","8741"],["07/06/2022","4.02","9092","871069","9165","8998","8998","9092"],["08/06/2022","-3.46","8777","720742","9050","8766","9050","8777"],["09/06/2022","3.34","9070","1085218","9136","8861","8777","9070"],["12/06/2022","10","9977","1631036","10020","9900","9900","9977"],["13/06/2022","7.35","10710","7558834","10730","10390","10390","10710"],["14/06/2022","2.05","10930","3759000","11010","10570","10700","10930"],["15/06/2022","-2.01","10710","1261288","10910","10680","10930","10710"],["16/06/2022","4.95","11240","3090738","11250","10800","10800","11240"],["19/06/2022","-0.8","11150","778476","11280","11150","11240","11150"],["20/06/2022","-0.45","11100","1112325","11220","11090","11220","11100"],["21/06/2022","-2.16","10860","1298098","11100","10830","11100","10860"],["22/06/2022","0.09","10870","3026771","11230","10850","11090","10870"],["23/06/2022","-1.1","10750","1764059","11000","10700","10820","10750"],["26/06/2022","-5.67","10140","480343","10210","9999","9999","10140"],["27/06/2022","-0.2","10120","2218946","10150","9867","10100","10120"],["28/06/2022","-0.99","10020","1263748","10130","9951","10100","10020"],["29/06/2022","5.89","10610","1695655","10700","10490","10700","10610"],["30/06/2022","4.43","11080","1967629","11090","10820","10890","11080"],["03/07/2022","-3.16","10730","319421","10740","10620","11080","10730"],["04/07/2022","0","10730","569545","10830","10700","10770","10730"],["05/07/2022","4.29","11190","1740652","11210","10560","10620","11190"],["06/07/2022","-5","10630","1179002","10790","10530","10710","10630"],["07/07/2022","-3.39","10270","503489","10620","10200","10620","10270"],["10/07/2022","-1.17","10150","1222425","10230","10100","10200","10150"],["11/07/2022","2.66","10420","1524696","10500","10250","10150","10420"],["12/07/2022","0","10420","653708","10680","10290","10650","10420"],["13/07/2022","3.93","10830","1747687","11000","10330","10420","10830"],["14/07/2022","3.14","11170","1649903","11230","10740","10830","11170"],["17/07/2022","-6.36","10460","417818","10490","10240","10490","10460"],["18/07/2022","-3.35","10110","1436133","10200","10040","10100","10110"],["19/07/2022","0.59","10170","886214","10450","10120","10340","10170"],["20/07/2022","-2.98","9867","896413","9949","9700","9719","9867"],["21/07/2022","-0.99","9769","1632400","9839","9620","9867","9769"],["24/07/2022","-0.44","9726","103128","9769","9651","9769","9726"],["25/07/2022","-0.58","9670","1302944","9759","9549","9726","9670"],["26/07/2022","1.12","9778","1569816","9842","9651","9700","9778"],["27/07/2022","-1.7","9612","1434641","9720","9600","9621","9612"],["28/07/2022","-2.15","9405","2179376","9425","9190","9250","9405"],["31/07/2022","-6.32","8811","728373","8820","8708","8720","8811"],["01/08/2022","-2.15","8622","1556325","8760","8590","8750","8622"],["02/08/2022","1.7","8769","1311646","8844","8713","8622","8769"],["03/08/2022","-1.59","8630","1125865","8800","8607","8769","8630"],["04/08/2022","-1.98","8459","2128578","8600","8393","8600","8459"],["08/08/2022","-2.1","8281","1733646","8440","8250","8459","8281"],["09/08/2022","2.56","8493","1392579","8500","8362","8400","8493"],["10/08/2022","-4.67","8096","1437453","8580","8070","8520","8096"],["11/08/2022","-3.38","7822","2437797","8005","7784","8000","7822"],["14/08/2022","-1.88","7675","946845","7677","7580","7600","7675"],["15/08/2022","1.49","7789","1234605","7885","7692","7675","7789"],["16/08/2022","-1.17","7698","1035772","7744","7656","7789","7698"],["17/08/2022","0.51","7737","751227","7772","7620","7651","7737"],["18/08/2022","-0.22","7720","836960","7800","7618","7737","7720"],["21/08/2022","3.41","7983","334505","8000","7914","7920","7983"],["22/08/2022","3.42","8256","2519782","8284","8000","8000","8256"],["23/08/2022","0.47","8295","1418946","8461","8260","8461","8295"],["24/08/2022","1.42","8413","1364242","8452","8350","8295","8413"],["25/08/2022","-2.06","8240","1516524","8316","8100","8100","8240"],["28/08/2022","6.29","8758","457017","8788","8713","8714","8758"],["29/08/2022","1.29","8871","1954862","8994","8850","8875","8871"],["30/08/2022","1.36","8992","2139724","9022","8705","8871","8992"],["31/08/2022","1.11","9092","2167259","9190","8990","8990","9092"],["01/09/2022","5.03","9549","1748124","9590","9391","9400","9549"],["04/09/2022","0.36","9583","243347","9600","9550","9600","9583"],["05/09/2022","0.32","9614","2348972","9669","9560","9600","9614"],["06/09/2022","2.41","9846","961202","9889","9445","9614","9846"],["07/09/2022","-1.27","9721","1243281","9872","9680","9701","9721"],["08/09/2022","-2.5","9478","3552779","9630","9357","9444","9478"],["11/09/2022","-4.98","9006","278891","9060","8911","9060","9006"],["12/09/2022","-3.98","8648","1534244","8910","8645","8910","8648"],["13/09/2022","6.44","9205","3943479","9250","8440","8648","9205"],["14/09/2022","4.29","9600","2915910","9715","9518","9617","9600"],["15/09/2022","-0.23","9578","2020318","9715","9500","9600","9578"],["18/09/2022","3.05","9870","403499","9880","9760","9760","9870"],["19/09/2022","1.93","10060","2948575","10220","10000","10000","10060"],["20/09/2022","0.3","10090","1737247","10110","9670","10060","10090"],["21/09/2022","-0.89","10000","1340045","10200","9980","10090","10000"],["22/09/2022","6","10600","3093342","10660","10340","10500","10600"],["28/09/2022","6.89","11330","4325212","11620","11260","11500","11330"],["29/09/2022","2.03","11560","3223299","11700","11100","11100","11560"],["02/10/2022","3.81","12000","945173","12040","11810","11900","12000"],["03/10/2022","-4","11520","3281306","12050","11500","12000","11520"],["06/10/2022","-9.72","10400","3726521","10740","10300","10490","10400"],["12/10/2022","-1.52","11680","1588388","11830","11630","11660","11680"],["13/10/2022","1.2","11820","885193","12000","11810","11680","11820"],["18/10/2022","-9.39","10710","2646318","10990","10620","10800","10710"],["19/10/2022","3.45","11080","3656921","11160","10810","10880","11080"],["20/10/2022","-0.27","11050","1406763","11330","10950","11080","11050"],["23/10/2022","-4.16","10590","555360","10680","10570","11050","10590"],["24/10/2022","1.13","10710","2628087","10950","10580","10690","10710"],["25/10/2022","-4.48","10230","3230796","10630","10190","10610","10230"],["26/10/2022","-1.27","10100","4181791","10280","10020","10280","10100"],["27/10/2022","0.89","10190","3034971","10320","10030","10040","10190"],["30/10/2022","-4.02","9780","513699","9832","9700","9700","9780"],["31/10/2022","2.1","9985","931110","10030","9870","9780","9985"],["02/11/2022","2.05","10190","1323474","10220","9950","9985","10190"],["03/11/2022","6.77","10880","2458459","11000","10630","10680","10880"],["06/11/2022","-1.84","10680","554454","10880","10570","10880","10680"],["07/11/2022","-1.59","10510","1816493","10730","10390","10730","10510"],["08/11/2022","-1.62","10340","1550529","10450","10240","10510","10340"],["09/11/2022","-0.1","10330","355473","10450","10200","10340","10330"],["10/11/2022","-5.76","9735","3927320","10720","9721","10600","9735"],["13/11/2022","-5.56","9194","333728","9300","9000","9300","9194"],["14/11/2022","-0.35","9162","1393074","9220","9030","9030","9162"],["15/11/2022","-2.66","8918","2021510","9155","8792","9113","8918"],["16/11/2022","3.38","9219","1773652","9237","8980","8980","9219"],["17/11/2022","3.88","9577","1851730","9620","9165","9219","9577"],["20/11/2022","-1.16","9466","106090","9469","9420","9577","9466"],["21/11/2022","-0.38","9430","1438652","9470","9395","9466","9430"],["22/11/2022","-1.22","9315","610386","9500","9302","9430","9315"],["23/11/2022","-2.61","9072","712555","9200","9001","9200","9072"],["24/11/2022","-2.18","8874","1088526","8950","8845","8920","8874"],["27/11/2022","1.63","9019","32637","9044","8815","8815","9019"],["28/11/2022","1","9109","912496","9180","9046","9019","9109"],["29/11/2022","1.99","9290","1389958","9330","9180","9109","9290"],["30/11/2022","0.68","9353","685432","9419","9237","9281","9353"],["01/12/2022","-7.52","8650","1626678","8730","8515","8727","8650"],["04/12/2022","0.39","8684","401492","8700","8534","8650","8684"],["05/12/2022","1.99","8857","1164210","8890","8631","8631","8857"],["06/12/2022","3.61","9177","483615","9185","8949","9006","9177"],["07/12/2022","2.19","9378","2128654","9479","9275","9330","9378"],["08/12/2022","-1.74","9215","1403657","9364","9181","9378","9215"],["11/12/2022","1.73","9374","92071","9390","9356","9215","9374"],["12/12/2022","-1.05","9276","3182672","9379","9240","9374","9276"],["13/12/2022","-7.49","8581","2588153","9099","8401","8935","8581"],["14/12/2022","3.62","8892","1562621","8959","8701","8581","8892"],["15/12/2022","6.55","9474","3007327","9482","9010","9010","9474"],["18/12/2022","2.91","9750","634657","9774","9701","9474","9750"],["19/12/2022","0.79","9827","1503863","9850","9645","9752","9827"],["20/12/2022","0.9","9915","1872051","10090","9827","9827","9915"],["21/12/2022","-0.6","9856","2118572","9920","9800","9915","9856"],["22/12/2022","1.97","10050","2442697","10090","9645","9710","10050"],["25/12/2022","0.4","10090","1271391","10090","9860","10050","10090"],["26/12/2022","0.3","10120","893646","10120","10080","10090","10120"],["27/12/2022","0","10120","2605040","10130","9730","9980","10120"],["28/12/2022","-0.4","10080","988479","10150","10000","10120","10080"],["29/12/2022","0.3","10110","2110579","10320","10040","10180","10110"],["01/01/2023","-0.1","10100","260403","10150","10040","10110","10100"],["02/01/2023","-1.28","9971","69300","10050","9938","10100","9971"],["03/01/2023","0.99","10070","2031580","10200","9860","9880","10070"],["04/01/2023","0.99","10170","2622897","10210","9990","10070","10170"],["05/01/2023","1.38","10310","843468","10340","9988","10170","10310"],["08/01/2023","-4.39","9857","326316","9868","9750","9850","9857"],["09/01/2023","-3.97","9466","2026916","9800","9455","9800","9466"],["10/01/2023","0.94","9555","2409637","9800","9514","9665","9555"],["11/01/2023","-2.32","9333","923165","9530","9311","9555","9333"],["12/01/2023","-2.34","9115","3659834","9333","8964","9333","9115"],["15/01/2023","-1.25","9001","302149","9050","8961","8964","9001"],["16/01/2023","0.06","9006","1159192","9107","8966","8966","9006"],["17/01/2023","-1.3","8889","1580588","9085","8865","9006","8889"],["18/01/2023","-0.97","8803","1435455","8970","8800","8889","8803"],["19/01/2023","7.41","9455","1884713","9538","9270","9301","9455"],["22/01/2023","-3.51","9123","183609","9150","8981","9455","9123"],["23/01/2023","-1.52","8984","1081289","9070","8888","9123","8984"],["24/01/2023","-1.07","8888","521249","8940","8765","8800","8888"],["25/01/2023","2.57","9116","1006723","9125","8807","8880","9116"],["26/01/2023","-3.13","8831","1903424","8870","8715","8840","8831"],["29/01/2023","0.78","8900","448803","8925","8750","8831","8900"],["30/01/2023","-0.71","8837","2420547","9012","8695","8900","8837"],["31/01/2023","1.72","8989","1231000","9206","8935","8940","8989"],["01/02/2023","-2.37","8776","681019","8816","8735","8800","8776"],["02/02/2023","-5.38","8304","1761433","8428","8265","8776","8304"],["05/02/2023","2.23","8489","263077","8495","8360","8304","8489"],["06/02/2023","1.77","8639","661124","8705","8511","8489","8639"],["07/02/2023","1.02","8727","249453","8733","8578","8639","8727"],["08/02/2023","-2.57","8503","562110","8564","8393","8444","8503"],["09/02/2023","0.2","8520","341613","8586","8481","8503","8520"],["12/02/2023","4","8861","475696","8915","8785","8785","8861"],["13/02/2023","-0.41","8825","1173895","8938","8761","8861","8825"],["14/02/2023","-2.57","8598","1278955","8817","8500","8800","8598"],["15/02/2023","2.51","8814","1259960","8825","8680","8680","8814"],["16/02/2023","0.99","8901","1010459","8955","8560","8814","8901"],["19/02/2023","0.67","8961","63752","9089","8901","8901","8961"],["20/02/2023","1.28","9076","1765893","9085","8961","8961","9076"],["21/02/2023","3.86","9426","2194902","9480","9090","9090","9426"],["22/02/2023","0.95","9516","2471951","9730","9485","9656","9516"],["23/02/2023","-1.15","9407","991186","9516","9380","9516","9407"],["26/02/2023","4.14","9796","757282","9848","9640","9640","9796"],["27/02/2023","-2.05","9595","1588115","9800","9540","9796","9595"],["28/02/2023","1.31","9721","1212915","9820","9630","9750","9721"],["01/03/2023","-0.53","9669","1512925","9780","9546","9721","9669"],["02/03/2023","2.82","9942","1511672","9964","9870","9880","9942"],["05/03/2023","-5.11","9434","1000028","9500","9270","9500","9434"],["06/03/2023","-3.55","9099","2093985","9400","9090","9434","9099"],["08/03/2023","4.87","9542","1461983","9575","9430","9430","9542"],["09/03/2023","-1.91","9360","2649542","9605","9345","9542","9360"],["12/03/2023","8.01","10110","635453","10210","9965","9965","10110"],["13/03/2023","-0.49","10060","7136502","10470","9780","9780","10060"],["14/03/2023","-1.86","9873","2954884","10290","9850","10060","9873"],["15/03/2023","3.92","10260","3048047","10370","9930","9873","10260"],["16/03/2023","-1.95","10060","2929365","10340","10010","10040","10060"],["19/03/2023","0.5","10110","247847","10140","10000","10000","10110"],["20/03/2023","-1.45","9963","3560734","10420","9910","10220","9963"],["21/03/2023","-2.25","9739","1906504","9820","9630","9813","9739"],["22/03/2023","-2.28","9517","1927290","9680","9500","9739","9517"],["23/03/2023","-1.57","9368","2502246","9840","9350","9630","9368"],["26/03/2023","2.48","9600","318345","9670","9368","9368","9600"],["27/03/2023","-1.33","9472","2504566","9629","9380","9600","9472"],["28/03/2023","0.6","9529","896402","9550","9443","9472","9529"],["29/03/2023","-1.68","9369","1096248","9430","9350","9529","9369"],["30/03/2023","-1.72","9208","1662984","9306","9190","9306","9208"],["02/04/2023","-2.09","9016","348066","9030","8984","9030","9016"],["03/04/2023","-0.94","8931","1797923","9060","8931","9011","8931"],["04/04/2023","-0.73","8866","1202047","8924","8773","8931","8866"],["09/04/2023","1.59","9007","237422","9010","8902","8866","9007"],["10/04/2023","0.47","9049","612566","9170","9000","9000","9049"],["13/04/2023","1.22","9159","1215954","9220","9135","9160","9159"],["16/04/2023","-0.75","9090","265650","9120","9011","9120","9090"],["17/04/2023","-0.83","9015","1385942","9015","8921","9090","9015"],["18/04/2023","-0.83","8940","661316","9015","8820","9015","8940"],["19/04/2023","0.87","9018","1113509","9094","8980","8940","9018"],["20/04/2023","0.61","9073","1007075","9120","9004","9018","9073"],["23/04/2023","0.02","9075","4537","9100","9010","9073","9075"],["24/04/2023","-0.4","9039","1314516","9174","9000","9132","9039"],["27/04/2023","2.14","9232","3531000","9305","9200","9200","9232"],["30/04/2023","-2.98","8957","361047","9000","8901","9000","8957"],["01/05/2023","-1.28","8842","2023398","8950","8820","8950","8842"],["02/05/2023","2.54","9067","1226720","9150","8821","8842","9067"],["03/05/2023","0.03","9070","1224991","9094","9041","9090","9070"],["04/05/2023","3.59","9396","2272447","9400","9135","9135","9396"],["07/05/2023","-2.91","9123","469236","9142","8958","9060","9123"],["08/05/2023","-0.69","9060","1308512","9075","9005","9123","9060"],["09/05/2023","1.27","9175","859916","9180","9099","9060","9175"],["10/05/2023","-1.41","9046","1837166","9245","9004","9183","9046"],["11/05/2023","1.58","9189","1374352","9205","8976","9046","9189"],["14/05/2023","-0.63","9131","104708","9224","9072","9189","9131"],["15/05/2023","0.48","9175","1460647","9222","9066","9131","9175"],["16/05/2023","0","9175","998608","9219","9116","9175","9175"],["17/05/2023","-0.5","9129","1202641","9215","9106","9175","9129"],["18/05/2023","-1.4","9001","1791557","9030","8906","9129","9001"],["21/05/2023","-1.01","8910","229568","8932","8860","9001","8910"],["22/05/2023","-0.51","8865","1639337","8910","8791","8910","8865"],["23/05/2023","1.79","9024","1516321","9039","8850","8865","9024"],["24/05/2023","3.73","9361","2768368","9385","9120","9120","9361"],["28/05/2023","-3.65","9019","659678","9033","8950","9033","9019"],["29/05/2023","-0.81","8946","724860","8969","8899","8950","8946"],["30/05/2023","-0.85","8870","788173","8950","8818","8946","8870"],["31/05/2023","2.48","9090","1355191","9100","8985","9032","9090"],["01/06/2023","0.68","9152","633614","9195","9046","9090","9152"],["04/06/2023","-4.08","8779","469620","8800","8755","8755","8779"],["06/06/2023","0","8674","788449","8754","8636","8674","8674"],["07/06/2023","-2.64","8445","2004825","8579","8415","8570","8445"],["08/06/2023","1.99","8613","1705421","8625","8445","8445","8613"],["11/06/2023","-3.6","8303","355676","8330","8278","8613","8303"],["12/06/2023","-0.26","8281","3220201","8295","8195","8216","8281"],["13/06/2023","-3.25","8012","1240657","8120","7988","8060","8012"],["14/06/2023","-0.02","8010","1585397","8115","7945","8012","8010"],["15/06/2023","-1.52","7888","1197145","8083","7858","8010","7888"],["18/06/2023","-0.35","7860","194744","7880","7755","7818","7860"],["19/06/2023","0.94","7934","932535","7952","7860","7860","7934"],["20/06/2023","0.78","7996","799721","8027","7947","7934","7996"],["21/06/2023","1.45","8112","332465","8149","7954","7996","8112"],["22/06/2023","0.74","8172","970526","8205","8103","8112","8172"],["25/06/2023","0.92","8247","75126","8281","8200","8172","8247"],["26/06/2023","-0.42","8212","543796","8288","8190","8247","8212"],["27/06/2023","1.19","8310","529298","8335","8218","8212","8310"],["28/06/2023","-0.24","8290","808260","8295","8189","8310","8290"],["02/07/2023","-2.2","8044","235885","8070","8001","8225","8044"],["03/07/2023","-0.53","8001","717716","8050","7975","8044","8001"],["04/07/2023","-0.01","8000","263525","8019","7980","7980","8000"],["05/07/2023","0.43","8034","88310","8075","8000","8000","8034"],["06/07/2023","2.08","8201","830101","8215","8065","8034","8201"],["09/07/2023","0.2","8217","153666","8250","8193","8201","8217"],["10/07/2023","-0.18","8202","729046","8324","8159","8217","8202"],["11/07/2023","-1.05","8116","1994691","8220","8105","8202","8116"],["12/07/2023","-4.05","7787","1244328","8013","7777","8000","7787"],["13/07/2023","-1.84","7644","1337378","7799","7635","7799","7644"],["16/07/2023","0.77","7703","383793","7724","7696","7644","7703"],["17/07/2023","-0.32","7678","545793","7728","7675","7703","7678"],["18/07/2023","-1.69","7548","1162363","7678","7538","7678","7548"],["19/07/2023","-3.01","7321","761331","7420","7300","7420","7321"],["20/07/2023","1.27","7414","1701716","7455","7376","7395","7414"],["23/07/2023","0.82","7475","458690","7620","7456","7535","7475"],["24/07/2023","2.02","7626","2739767","7645","7465","7562","7626"],["25/07/2023","0.39","7656","1711053","7700","7560","7560","7656"],["26/07/2023","0","7656","886590","7673","7580","7656","7656"],["30/07/2023","-1.38","7550","243983","7590","7525","7656","7550"],["31/07/2023","-0.4","7520","1963167","7590","7480","7590","7520"],["01/08/2023","-0.51","7482","924024","7530","7450","7520","7482"],["02/08/2023","2.19","7646","2347124","7673","7555","7482","7646"],["03/08/2023","2.69","7852","2100937","7870","7759","7771","7852"],["06/08/2023","-0.23","7834","69419","7909","7818","7852","7834"],["07/08/2023","-0.68","7781","1030620","7855","7769","7834","7781"],["08/08/2023","2.44","7971","1444938","7990","7832","7781","7971"],["09/08/2023","-1.57","7846","2090281","7890","7810","7890","7846"],["10/08/2023","-0.18","7832","1375832","7960","7810","7846","7832"],["13/08/2023","2.54","8031","312782","8033","7970","7832","8031"],["14/08/2023","0.97","8109","1872043","8135","7988","8060","8109"],["15/08/2023","0.28","8132","2407133","8170","7995","8109","8132"],["16/08/2023","0.49","8172","2331133","8224","8130","8132","8172"],["17/08/2023","2.24","8355","3458532","8370","8260","8260","8355"],["20/08/2023","1.64","8492","390246","8508","8461","8470","8492"],["21/08/2023","0.09","8500","1765967","8535","8435","8492","8500"],["22/08/2023","-1.4","8381","2149705","8500","8296","8500","8381"],["23/08/2023","-0.52","8337","1375844","8439","8295","8381","8337"],["24/08/2023","-1.19","8238","1221075","8270","8120","8171","8238"],["27/08/2023","2.04","8406","89538","8420","8330","8330","8406"],["28/08/2023","-0.8","8339","1703121","8419","8320","8406","8339"],["29/08/2023","-0.76","8276","1942841","8400","8270","8339","8276"],["30/08/2023","-3.31","8002","1524890","8141","7990","8276","8002"],["31/08/2023","0.72","8060","1149769","8075","7949","7949","8060"],["03/09/2023","0.05","8064","35321","8080","8055","8060","8064"],["04/09/2023","0.26","8085","677092","8095","8051","8064","8085"],["05/09/2023","0.24","8104","1142983","8150","8075","8085","8104"],["06/09/2023","2.1","8274","1241161","8284","8145","8145","8274"],["07/09/2023","2.01","8440","1387432","8486","8380","8385","8440"],["10/09/2023","-0.78","8374","48535","8415","8353","8415","8374"],["11/09/2023","-1.25","8269","1180424","8346","8215","8374","8269"],["12/09/2023","-0.36","8239","225268","8255","8180","8269","8239"],["13/09/2023","1.47","8360","1454615","8370","8239","8239","8360"],["14/09/2023","-1.42","8241","2302588","8285","8220","8360","8241"],["18/09/2023","2.31","8431","675394","8440","8325","8325","8431"],["19/09/2023","0.11","8440","1067773","8450","8315","8450","8440"],["20/09/2023","-1.22","8337","532436","8385","8326","8440","8337"],["21/09/2023","4.64","8724","2045541","8744","8580","8580","8724"],["26/09/2023","2.93","8980","1089168","9000","8890","8892","8980"],["27/09/2023","1.2","9088","1240422","9120","9001","9020","9088"],["28/09/2023","-0.03","9085","2473892","9170","9077","9081","9085"],["01/10/2023","-1.34","8963","8156","9002","8903","9085","8963"],["02/10/2023","0.69","9025","409875","9050","8888","8889","9025"],["03/10/2023","0.65","9084","476078","9120","9042","9025","9084"],["04/10/2023","3.5","9402","2098304","9500","9375","9446","9402"],["05/10/2023","-1.07","9301","1561141","9325","9255","9300","9301"],["08/10/2023","1.06","9400","626962","9400","9250","9301","9400"],["09/10/2023","-0.45","9358","1346471","9373","9275","9400","9358"],["10/10/2023","-3.1","9068","1098096","9160","9060","9358","9068"],["11/10/2023","-0.34","9037","1634835","9055","8988","9068","9037"],["12/10/2023","0.43","9076","1326603","9080","8890","9037","9076"],["15/10/2023","3.53","9396","341302","9425","9195","9195","9396"],["16/10/2023","-2.15","9194","447734","9304","9185","9250","9194"],["17/10/2023","1.01","9287","1180040","9306","9170","9194","9287"],["18/10/2023","-0.29","9260","1232503","9297","9191","9287","9260"],["19/10/2023","2.29","9472","1063407","9555","9420","9465","9472"],["22/10/2023","4.82","9929","913283","9945","9840","9840","9929"],["23/10/2023","0.92","10020","1764879","10100","9890","9929","10020"],["24/10/2023","-1.83","9837","687065","9930","9830","9930","9837"],["25/10/2023","1.86","10020","1374345","10070","9874","9874","10020"],["26/10/2023","2.3","10250","1565628","10320","10200","10020","10250"],["29/10/2023","1.27","10380","559683","10480","10350","10400","10380"],["30/10/2023","-1.16","10260","816915","10340","10190","10310","10260"],["31/10/2023","-1.07","10150","462508","10230","10060","10260","10150"],["01/11/2023","-2.92","9854","880107","10140","9830","10150","9854"],["02/11/2023","-5.11","9350","1329983","9745","9350","9745","9350"],["05/11/2023","-3.25","9046","205018","9300","8910","9300","9046"],["06/11/2023","-1.49","8911","825736","9005","8860","9000","8911"],["07/11/2023","-0.42","8874","422140","8990","8854","8925","8874"],["08/11/2023","-1.93","8703","212452","8785","8672","8874","8703"],["09/11/2023","0.28","8727","277734","8780","8671","8703","8727"],["12/11/2023","0.72","8790","283039","8799","8615","8727","8790"],["13/11/2023","-1.19","8685","546716","8760","8646","8646","8685"],["14/11/2023","-5.48","8209","2404845","8629","8180","8685","8209"],["15/11/2023","-2.34","8017","986035","8100","7962","8100","8017"],["16/11/2023","-0.29","7994","720826","8110","7926","8017","7994"],["19/11/2023","0.26","8015","79392","8019","7950","7994","8015"],["20/11/2023","-1.76","7874","780512","8000","7865","8000","7874"],["21/11/2023","-1.13","7785","1348855","7800","7702","7702","7785"],["22/11/2023","-1.58","7662","424699","7830","7654","7785","7662"],["23/11/2023","1.02","7740","195107","7770","7716","7662","7740"],["26/11/2023","0.12","7749","23556","7792","7705","7740","7749"],["27/11/2023","0.5","7788","727601","7840","7731","7749","7788"],["28/11/2023","-0.15","7776","515621","7788","7730","7788","7776"],["29/11/2023","-3.2","7527","915857","7640","7500","7776","7527"],["30/11/2023","3.31","7776","787741","7786","7632","7632","7776"],["03/12/2023","-1.81","7635","261327","7690","7610","7690","7635"],["04/12/2023","0.79","7695","515864","7720","7595","7635","7695"],["05/12/2023","0.22","7712","628527","7770","7695","7695","7712"],["06/12/2023","-1.3","7612","555904","7656","7572","7712","7612"],["07/12/2023","0.45","7646","676965","7735","7636","7660","7646"],["10/12/2023","-1.01","7569","109905","7604","7555","7646","7569"],["11/12/2023","0.3","7592","787501","7609","7573","7569","7592"],["12/12/2023","-1.13","7506","1065205","7559","7466","7592","7506"],["13/12/2023","-1.2","7416","489844","7444","7411","7506","7416"],["14/12/2023","-4.03","7117","563008","7194","7074","7180","7117"],["17/12/2023","-0.07","7112","165375","7235","7110","7117","7112"],["18/12/2023","-0.73","7060","442631","7124","7047","7112","7060"],["19/12/2023","-0.86","6999","122198","7040","6995","7060","6999"],["20/12/2023","-1.16","6918","800835","6963","6900","6950","6918"],["21/12/2023","1.1","6994","983290","7035","6961","7000","6994"],["24/12/2023","-0.37","6968","52724","6999","6863","6994","6968"],["25/12/2023","-0.01","6967","40620","6985","6963","6968","6967"],["26/12/2023","-0.46","6935","464056","6940","6872","6967","6935"],["27/12/2023","-1.01","6865","403920","6880","6850","6935","6865"],["28/12/2023","-0.74","6814","373679","6835","6800","6865","6814"],["31/12/2023","1.25","6899","302525","6935","6814","6814","6899"],["01/01/2024","-0.01","6898","44421","6919","6892","6899","6898"],["02/01/2024","1.38","6993","931671","7020","6850","6898","6993"],["03/01/2024","1.44","7094","545372","7111","6995","6993","7094"],["04/01/2024","0.69","7143","422726","7153","7100","7094","7143"],["07/01/2024","0.99","7214","71313","7230","7180","7180","7214"],["08/01/2024","0.22","7230","723385","7324","7230","7214","7230"],["09/01/2024","-0.54","7191","321615","7226","7125","7230","7191"],["10/01/2024","0.08","7197","359776","7220","7146","7191","7197"],["11/01/2024","-1.5","7089","1448922","7150","7050","7197","7089"],["14/01/2024","0.07","7094","42851","7164","7065","7089","7094"],["15/01/2024","0.65","7140","682460","7140","7083","7094","7140"],["16/01/2024","1.23","7228","1078165","7294","7210","7140","7228"],["17/01/2024","2.03","7375","869508","7383","7313","7380","7375"],["18/01/2024","-1.63","7255","1022652","7331","7230","7375","7255"],["21/01/2024","-3.12","7029","339776","7045","6890","6890","7029"],["22/01/2024","-1.47","6926","873550","7000","6905","7000","6926"],["23/01/2024","0.19","6939","713292","6989","6926","6926","6939"],["24/01/2024","-2.57","6761","608355","6850","6740","6850","6761"],["25/01/2024","-0.44","6731","348934","6800","6725","6761","6731"],["28/01/2024","-0.12","6723","37249","6731","6700","6731","6723"],["29/01/2024","-0.86","6665","306106","6730","6665","6723","6665"],["30/01/2024","-1.46","6568","1022283","6600","6550","6600","6568"],["31/01/2024","0.78","6619","1204845","6629","6590","6568","6619"],["01/02/2024","2.1","6758","533827","6776","6730","6730","6758"],["04/02/2024","-2.34","6600","80557","6601","6550","6550","6600"],["05/02/2024","-0.29","6581","1180583","6631","6538","6600","6581"],["06/02/2024","-1.03","6513","508418","6575","6500","6581","6513"],["07/02/2024","-1.01","6447","233524","6504","6436","6513","6447"],["08/02/2024","0.26","6464","1205479","6480","6399","6447","6464"],["11/02/2024","-0.62","6424","188966","6478","6417","6464","6424"],["12/02/2024","-1.45","6331","968672","6415","6321","6415","6331"],["13/02/2024","3.6","6559","2257476","6570","6340","6340","6559"],["14/02/2024","-1.51","6460","714115","6559","6460","6559","6460"],["15/02/2024","-1.87","6339","1966742","6355","6295","6460","6339"],["18/02/2024","-0.14","6330","36906","6339","6321","6339","6330"],["19/02/2024","-0.08","6325","713614","6345","6300","6330","6325"],["20/02/2024","2.94","6511","675026","6530","6379","6379","6511"],["21/02/2024","0.72","6558","1149404","6596","6516","6516","6558"],["22/02/2024","-5.08","6225","1111424","6350","6220","6350","6225"],["25/02/2024","-0.61","6187","243360","6200","6145","6200","6187"],["26/02/2024","-0.79","6138","1080956","6187","6130","6187","6138"],["28/02/2024","-0.05","6135","755400","6220","6131","6138","6135"],["29/02/2024","-2.23","5998","806989","6145","5995","6135","5998"],["03/03/2024","-0.82","5949","57519","5998","5886","5998","5949"],["04/03/2024","0.27","5965","219022","5968","5890","5949","5965"],["05/03/2024","1.04","6027","784384","6046","5996","5965","6027"],["06/03/2024","-0.2","6015","842306","6094","6011","6027","6015"],["07/03/2024","-1.41","5930","352173","6065","5925","6015","5930"],["10/03/2024","0.79","5977","200806","6000","5958","5930","5977"],["11/03/2024","2.23","6110","172882","6135","5970","5970","6110"],["12/03/2024","-1.16","6039","383376","6140","6006","6110","6039"],["13/03/2024","-0.86","5987","109944","6012","5967","6039","5987"],["14/03/2024","0.32","6006","806315","6040","5905","5987","6006"],["17/03/2024","1.53","6098","167446","6122","6090","6122","6098"],["18/03/2024","-1.77","5990","678489","6101","5980","6087","5990"],["19/03/2024","1.9","6104","143216","6143","6070","5990","6104"],["20/03/2024","-1.75","5997","102967","6034","5980","6104","5997"],["21/03/2024","-4.79","5710","1146116","5802","5694","5802","5710"],["25/03/2024","2.57","5857","218452","5882","5799","5799","5857"],["26/03/2024","0.58","5891","264944","5900","5853","5857","5891"],["27/03/2024","0.49","5920","107546","5940","5870","5894","5920"],["28/03/2024","-0.71","5878","155978","5899","5860","5920","5878"],["31/03/2024","0.14","5886","5474","5890","5842","5878","5886"],["01/04/2024","-0.95","5830","694530","5860","5791","5886","5830"],["02/04/2024","3.77","6050","931627","6060","5911","5830","6050"],["03/04/2024","0.12","6057","714715","6084","6016","6050","6057"],["04/04/2024","-1.9","5942","1954090","6000","5935","6000","5942"],["07/04/2024","2.07","6065","167772","6080","6036","6050","6065"],["08/04/2024","-1.15","5995","881686","6150","5960","6150","5995"],["09/04/2024","0.17","6005","668638","6024","5970","5995","6005"],["10/04/2024","3.31","6204","1837186","6250","6000","6005","6204"],["11/04/2024","-0.21","6191","1399813","6285","6175","6200","6191"],["14/04/2024","1.99","6314","643942","6355","6262","6262","6314"],["15/04/2024","-1.93","6192","1376475","6253","6153","6250","6192"],["16/04/2024","4.41","6465","2095671","6515","6411","6455","6465"],["17/04/2024","0.42","6492","1326858","6543","6435","6465","6492"],["18/04/2024","1.59","6595","2440361","6615","6540","6550","6595"],["21/04/2024","1.09","6667","445860","6707","6615","6640","6667"],["24/04/2024","-3.09","6461","908274","6465","6423","6667","6461"],["25/04/2024","2.07","6595","348813","6607","6550","6550","6595"],["30/04/2024","-3.24","6381","507773","6413","6345","6360","6381"],["01/05/2024","3.06","6576","366555","6580","6505","6381","6576"],["02/05/2024","-1.76","6460","768845","6534","6460","6576","6460"],["05/05/2024","-3.64","6225","134134","6250","6188","6250","6225"],["06/05/2024","0.19","6237","267230","6294","6215","6255","6237"],["07/05/2024","-2.42","6086","390430","6154","6070","6140","6086"],["08/05/2024","0.79","6134","191677","6158","6086","6086","6134"],["09/05/2024","-0.03","6132","160015","6180","6109","6134","6132"],["12/05/2024","-1.27","6054","144366","6062","6030","6132","6054"],["15/05/2024","-3.8","5824","820790","5955","5820","5955","5824"],["16/05/2024","-1.05","5763","726713","5775","5710","5710","5763"],["19/05/2024","0.64","5800","222585","5832","5763","5763","5800"],["20/05/2024","-0.5","5771","317271","5796","5726","5766","5771"],["21/05/2024","-0.26","5756","915611","5766","5729","5760","5756"],["22/05/2024","-0.45","5730","571577","5739","5690","5756","5730"],["23/05/2024","0.58","5763","1325639","5770","5647","5730","5763"],["26/05/2024","-1.09","5700","406994","5725","5697","5763","5700"],["27/05/2024","1.4","5780","179438","5786","5700","5700","5780"],["28/05/2024","-0.35","5760","196431","5788","5730","5780","5760"],["29/05/2024","2.92","5928","742217","5947","5810","5810","5928"],["30/05/2024","0.51","5958","647356","6027","5938","6000","5958"],["02/06/2024","-1.75","5854","77507","5871","5840","5958","5854"],["03/06/2024","-0.72","5812","1718400","5866","5791","5854","5812"],["04/06/2024","1.15","5879","1364192","5942","5812","5812","5879"],["05/06/2024","-0.12","5872","415148","5872","5807","5807","5872"],["06/06/2024","-1.69","5773","1036274","5788","5740","5750","5773"],["09/06/2024","0.88","5824","398827","5850","5781","5773","5824"],["10/06/2024","0.76","5868","1955556","5884","5830","5824","5868"],["13/06/2024","-5.1","5569","1555315","5610","5550","5610","5569"],["16/06/2024","0.22","5581","62374","5598","5562","5569","5581"],["17/06/2024","0.91","5632","895214","5645","5596","5581","5632"],["18/06/2024","-2.56","5488","907209","5513","5480","5500","5488"],["19/06/2024","-0.66","5452","193115","5468","5438","5450","5452"],["20/06/2024","-0.17","5443","794806","5504","5396","5452","5443"],["23/06/2024","1.89","5546","367040","5560","5536","5544","5546"],["24/06/2024","-0.6","5513","1093515","5575","5480","5546","5513"],["25/06/2024","1.22","5580","859863","5600","5545","5545","5580"],["26/06/2024","0.07","5584","110659","5605","5528","5580","5584"],["27/06/2024","-0.2","5573","721063","5606","5553","5584","5573"],["01/07/2024","0.18","5610","647320","5632","5578","5600","5610"],["02/07/2024","0.71","5650","580929","5657","5587","5610","5650"],["03/07/2024","-2.39","5515","797383","5558","5514","5650","5515"],["04/07/2024","-1.18","5450","312946","5473","5436","5515","5450"],["07/07/2024","-2.75","5300","206845","5360","5300","5360","5300"],["08/07/2024","-0.21","5289","745455","5342","5272","5300","5289"],["09/07/2024","-0.96","5238","614239","5284","5234","5289","5238"],["10/07/2024","-0.29","5223","338096","5257","5210","5238","5223"],["11/07/2024","-1.74","5132","1456409","5150","5070","5150","5132"],["14/07/2024","-0.33","5115","170531","5128","5102","5128","5115"],["15/07/2024","-0.68","5080","1341884","5102","5062","5102","5080"],["16/07/2024","0.37","5099","1071595","5129","5080","5080","5099"],["17/07/2024","1.84","5193","1964572","5200","5097","5099","5193"],["18/07/2024","-0.12","5187","681930","5219","5165","5194","5187"],["21/07/2024","3.76","5382","1098472","5400","5358","5358","5382"],["22/07/2024","-2.04","5272","1458960","5383","5270","5382","5272"],["23/07/2024","-0.76","5232","678162","5292","5230","5272","5232"],["24/07/2024","3.44","5412","788398","5455","5335","5335","5412"],["25/07/2024","4.23","5641","1439519","5655","5536","5536","5641"],["28/07/2024","-0.23","5628","260343","5635","5588","5641","5628"],["29/07/2024","-0.48","5601","811663","5621","5499","5499","5601"],["30/07/2024","0.41","5624","1060294","5635","5600","5601","5624"],["31/07/2024","-0.28","5608","1041530","5683","5584","5655","5608"],["01/08/2024","0.07","5612","1783886","5612","5521","5555","5612"],["04/08/2024","6.09","5954","1050792","6000","5925","5940","5954"],["05/08/2024","5.9","6305","4798878","6540","6217","6300","6305"],["06/08/2024","-0.73","6259","1980328","6352","6220","6246","6259"],["07/08/2024","-3.72","6026","1307658","6200","6000","6200","6026"],["08/08/2024","1.88","6139","911152","6315","6098","6222","6139"],["11/08/2024","-3.45","5927","206305","5936","5850","6139","5927"],["12/08/2024","0.74","5971","1085093","6002","5900","5927","5971"],["14/08/2024","-4.32","5713","1335931","5735","5662","5662","5713"],["15/08/2024","-3.52","5512","1533614","5650","5510","5713","5512"],["18/08/2024","-1.89","5408","182358","5410","5390","5512","5408"],["19/08/2024","0.52","5436","2609598","5474","5431","5408","5436"],["20/08/2024","-2.1","5322","2505592","5349","5300","5305","5322"],["21/08/2024","0.56","5352","2104472","5398","5350","5322","5352"],["22/08/2024","-1.03","5297","2389197","5338","5290","5352","5297"],["25/08/2024","-0.93","5248","172909","5278","5230","5297","5248"],["26/08/2024","0","5248","2483057","5256","5212","5248","5248"],["27/08/2024","1.41","5322","2116385","5360","5281","5248","5322"],["28/08/2024","-1.07","5265","1066783","5280","5243","5322","5265"],["29/08/2024","0.13","5272","2026879","5337","5264","5265","5272"],["01/09/2024","-0.8","5230","272074","5248","5210","5240","5230"],["02/09/2024","-0.17","5221","1011258","5244","5216","5230","5221"],["03/09/2024","3.35","5396","1911212","5400","5210","5221","5396"],["04/09/2024","2.11","5510","2061502","5590","5475","5475","5510"],["05/09/2024","-0.27","5495","2738137","5562","5489","5510","5495"],["10/09/2024","-0.77","5703","2324975","5780","5698","5716","5703"],["11/09/2024","1.7","5800","1315036","5807","5676","5703","5800"],["12/09/2024","-4.41","5544","619991","5684","5525","5684","5544"],["15/09/2024","-2.29","5417","73967","5440","5405","5440","5417"],["16/09/2024","0.26","5431","611735","5436","5385","5405","5431"],["17/09/2024","-0.31","5414","956578","5439","5356","5431","5414"],["18/09/2024","0.22","5426","881060","5455","5393","5414","5426"],["19/09/2024","-2.03","5316","1235092","5388","5264","5388","5316"],["22/09/2024","0.34","5334","47120","5382","5302","5316","5334"],["23/09/2024","-0.52","5306","969913","5326","5254","5334","5306"],["24/09/2024","-0.38","5286","203111","5350","5263","5350","5286"],["25/09/2024","-1.48","5208","165268","5289","5202","5286","5208"],["26/09/2024","-2.27","5090","442197","5150","5073","5150","5090"],["29/09/2024","1.45","5164","142300","5175","5116","5140","5164"],["30/09/2024","0.66","5198","148229","5209","5161","5164","5198"],["01/10/2024","1.58","5280","1534698","5299","5135","5198","5280"],["06/10/2024","0.95","5330","289292","5354","5250","5250","5330"],["07/10/2024","-0.23","5318","1015876","5328","5283","5316","5318"],["08/10/2024","0.73","5357","404884","5391","5283","5375","5357"],["09/10/2024","-2.18","5240","1977118","5270","5227","5270","5240"],["10/10/2024","-0.42","5218","566855","5233","5169","5229","5218"],["13/10/2024","-1.07","5162","59345","5170","5138","5170","5162"],["14/10/2024","-1.63","5078","787008","5141","5056","5162","5078"],["15/10/2024","-1","5027","1534502","5050","5015","5050","5027"],["20/10/2024","-1.53","4950","151171","5000","4947","5000","4950"],["21/10/2024","2.91","5094","388041","5099","5020","4950","5094"],["22/10/2024","1.2","5155","177340","5157","5115","5149","5155"],["27/10/2024","0.48","5180","341284","5188","5113","5152","5180"],["28/10/2024","-2.14","5069","1591869","5088","5050","5180","5069"],["29/10/2024","0.63","5101","2135511","5150","5070","5069","5101"],["30/10/2024","-1.49","5025","528200","5088","5021","5101","5025"],["31/10/2024","4.94","5273","1544833","5276","5148","5155","5273"],["03/11/2024","0.72","5311","577678","5335","5273","5273","5311"],["04/11/2024","0.09","5316","669720","5341","5272","5311","5316"],["05/11/2024","-1.09","5258","429076","5340","5250","5303","5258"],["06/11/2024","-5","4995","4190333","5057","4928","5057","4995"],["07/11/2024","-2.82","4854","1068256","4925","4850","4925","4854"],["10/11/2024","-1.65","4774","104132","4800","4771","4800","4774"],["11/11/2024","-0.04","4772","535752","4790","4743","4750","4772"],["12/11/2024","0.8","4810","1048466","4842","4796","4772","4810"],["13/11/2024","0.79","4848","1088726","4879","4790","4855","4848"],["14/11/2024","-0.14","4841","172748","4841","4794","4848","4841"],["17/11/2024","3.26","4999","1235924","5005","4990","4994","4999"],["18/11/2024","0.74","5036","2253965","5047","5008","4999","5036"],["19/11/2024","0.6","5066","1404405","5126","4964","5036","5066"],["20/11/2024","-1.28","5001","711269","5049","4921","4992","5001"],["21/11/2024","-1.46","4928","1574002","5005","4881","5001","4928"],["24/11/2024","-1.85","4837","37102","4840","4821","4928","4837"],["25/11/2024","-2.83","4700","2247519","4817","4672","4817","4700"],["26/11/2024","-0.15","4693","1145566","4727","4682","4700","4693"],["27/11/2024","-0.32","4678","2105736","4694","4661","4693","4678"],["28/11/2024","0.19","4687","286643","4699","4687","4678","4687"],["01/12/2024","-1.41","4621","53184","4687","4620","4687","4621"],["02/12/2024","0.32","4636","98007","4658","4621","4621","4636"],["03/12/2024","-0.47","4614","279098","4627","4608","4636","4614"],["04/12/2024","-1.15","4561","740119","4590","4541","4590","4561"],["05/12/2024","-0.9","4520","700432","4560","4518","4561","4520"],["08/12/2024","-0.71","4488","83352","4505","4481","4520","4488"],["09/12/2024","-0.2","4479","167578","4482","4460","4478","4479"],["10/12/2024","1.38","4541","482339","4550","4534","4534","4541"],["11/12/2024","-0.04","4539","223073","4592","4516","4566","4539"],["12/12/2024","-0.48","4517","130536","4528","4500","4539","4517"],["15/12/2024","1.53","4586","291581","4616","4568","4568","4586"],["16/12/2024","-0.7","4554","921254","4602","4543","4586","4554"],["17/12/2024","0.66","4584","248986","4589","4554","4554","4584"],["18/12/2024","-0.48","4562","1444934","4580","4538","4584","4562"],["19/12/2024","6.84","4874","2220568","4880","4820","4824","4874"],["22/12/2024","-0.31","4859","17541","4873","4831","4874","4859"],["23/12/2024","0.6","4888","605443","4910","4792","4859","4888"],["24/12/2024","-2.72","4755","423291","4828","4722","4888","4755"],["25/12/2024","-0.82","4716","122513","4732","4672","4700","4716"],["26/12/2024","0.45","4737","1416929","4763","4706","4716","4737"],["29/12/2024","1.48","4807","1175041","4858","4803","4803","4807"],["30/12/2024","3.77","4988","1437302","4991","4835","4807","4988"],["31/12/2024","-1.94","4891","1407828","4933","4877","4988","4891"],["01/01/2025","0.94","4937","319287","4970","4910","4891","4937"],["02/01/2025","-0.16","4929","1945606","4955","4855","4937","4929"],["05/01/2025","-1.64","4848","36894","4851","4840","4929","4848"],["06/01/2025","-2.19","4742","1167304","4840","4736","4848","4742"],["07/01/2025","0.89","4784","400447","4859","4742","4742","4784"],["08/01/2025","3.93","4972","1351640","5000","4900","4900","4972"],["09/01/2025","-0.18","4963","594551","4990","4944","4972","4963"],["12/01/2025","2.78","5101","544048","5107","5075","5075","5101"],["13/01/2025","1.45","5175","2319606","5220","5131","5101","5175"],["14/01/2025","-3.32","5003","1607354","5031","4965","5020","5003"],["15/01/2025","-3.34","4836","4052201","5040","4830","5003","4836"],["16/01/2025","-0.1","4831","962330","4836","4786","4836","4831"],["19/01/2025","-2.84","4694","208687","4729","4691","4705","4694"],["20/01/2025","-1.38","4629","1679950","4728","4621","4694","4629"],["21/01/2025","0.24","4640","2285609","4687","4635","4629","4640"],["22/01/2025","-2.87","4507","1231416","4600","4506","4600","4507"],["23/01/2025","1.2","4561","1083120","4570","4506","4506","4561"],["26/01/2025","0.59","4588","49148","4605","4561","4561","4588"],["27/01/2025","3.6","4753","3385811","4890","4745","4750","4753"],["28/01/2025","-0.04","4751","994604","4773","4678","4753","4751"],["29/01/2025","-2","4656","2622213","4660","4612","4751","4656"],["30/01/2025","-0.86","4616","912268","4656","4585","4656","4616"],["02/02/2025","2.06","4711","682078","4750","4685","4688","4711"],["03/02/2025","1.76","4794","1837362","4910","4792","4910","4794"],["04/02/2025","-1.94","4701","825430","4755","4690","4720","4701"],["05/02/2025","-1.26","4642","572330","4690","4630","4701","4642"],["06/02/2025","-1.46","4574","379772","4592","4538","4592","4574"],["09/02/2025","1.92","4662","72453","4670","4630","4630","4662"],["10/02/2025","-1.03","4614","374261","4654","4601","4662","4614"],["11/02/2025","0.63","4643","1023658","4679","4642","4614","4643"],["12/02/2025","1.49","4712","1031672","4746","4628","4643","4712"],["13/02/2025","-2.02","4617","1092035","4663","4608","4712","4617"],["16/02/2025","-1.52","4547","63673","4556","4540","4550","4547"],["17/02/2025","-1.06","4499","651857","4517","4498","4547","4499"],["18/02/2025","0.33","4514","457447","4522","4485","4499","4514"],["19/02/2025","-0.29","4501","390106","4507","4468","4488","4501"],["20/02/2025","0.64","4530","580052","4549","4472","4491","4530"],["23/02/2025","4.22","4721","377476","4733","4666","4666","4721"],["24/02/2025","0.44","4742","1125098","4767","4655","4721","4742"],["25/02/2025","1.56","4816","1421228","4832","4747","4742","4816"],["26/02/2025","-1.45","4746","709445","4774","4715","4816","4746"],["27/02/2025","1.33","4809","1384095","4824","4694","4746","4809"],["02/03/2025","0.02","4810","759296","4835","4788","4801","4810"],["03/03/2025","0.04","4812","1343612","4855","4759","4810","4812"],["04/03/2025","7.92","5193","2820389","5206","4959","4959","5193"],["05/03/2025","-1.27","5127","1031593","5178","5055","5193","5127"],["06/03/2025","0.94","5175","2807491","5190","5064","5127","5175"],["09/03/2025","0.04","5177","239143","5194","5120","5175","5177"],["10/03/2025","4","5384","3727324","5425","5200","5177","5384"],["11/03/2025","3.19","5556","5186367","5604","5410","5384","5556"],["12/03/2025","-0.34","5537","2516939","5588","5390","5556","5537"],["13/03/2025","0.45","5562","2594713","5609","5500","5598","5562"],["17/03/2025","-0.37","5431","1737549","5533","5390","5513","5431"],["18/03/2025","1.64","5520","2562186","5540","5389","5431","5520"],["19/03/2025","-1.05","5462","1101990","5539","5446","5520","5462"],["20/03/2025","-1.28","5392","2372491","5509","5354","5462","5392"],["23/03/2025","2.56","5530","446975","5535","5448","5392","5530"],["24/03/2025","-4.23","5296","1588889","5490","5280","5430","5296"],["25/03/2025","-0.87","5250","1930970","5299","5232","5296","5250"],["26/03/2025","1.26","5316","2500263","5317","5240","5250","5316"],["30/03/2025","5.33","5636","192392","5659","5626","5650","5636"],["31/03/2025","2.73","5790","1991492","5848","5720","5720","5790"],["01/04/2025","-2.07","5670","2703635","5698","5579","5620","5670"],["02/04/2025","-1.2","5602","1547496","5700","5560","5585","5602"],["03/04/2025","5.43","5906","2698353","5935","5810","5847","5906"],["06/04/2025","10.89","6549","2261389","6700","6510","6590","6549"],["07/04/2025","5.41","6903","6635778","7360","6834","7180","6903"],["08/04/2025","-6.88","6428","5978830","6716","6420","6634","6428"],["09/04/2025","9.15","7016","4197684","7310","6900","6428","7016"],["10/04/2025","-9.56","6345","3751082","6375","6002","6002","6345"],["14/04/2025","-6.12","5957","1400095","6020","5951","6020","5957"],["15/04/2025","1.14","6025","1159038","6040","5957","5957","6025"],["16/04/2025","1.63","6123","1725567","6221","6060","6200","6123"],["17/04/2025","2.06","6249","677053","6262","6123","6123","6249"],["20/04/2025","-0.61","6211","90815","6230","6211","6249","6211"],["21/04/2025","5.09","6527","1796743","6547","6333","6333","6527"],["22/04/2025","-1.79","6410","2727960","6531","6398","6470","6410"],["23/04/2025","-8.1","5891","2721983","6151","5883","6151","5891"],["24/04/2025","1.17","5960","2515915","6145","5936","6089","5960"],["27/04/2025","-2.37","5819","328196","5850","5701","5850","5819"],["28/04/2025","-1.56","5728","3395134","5780","5670","5780","5728"],["29/04/2025","-0.38","5706","2131545","5773","5652","5710","5706"],["04/05/2025","-3.65","5498","1388004","5510","5399","5468","5498"],["05/05/2025","-0.44","5474","1941923","5494","5447","5498","5474"],["06/05/2025","1.46","5554","1503515","5583","5490","5474","5554"],["07/05/2025","-1.4","5476","934647","5499","5437","5554","5476"],["08/05/2025","-1.73","5381","1654518","5435","5318","5400","5381"],["11/05/2025","-0.07","5377","422773","5381","5340","5381","5377"],["12/05/2025","-5.58","5077","3052678","5085","4991","5080","5077"],["13/05/2025","-2.19","4966","1106376","5090","4928","5077","4966"],["14/05/2025","-1.91","4871","1394106","4943","4865","4930","4871"],["15/05/2025","0.9","4915","1507494","4975","4913","4924","4915"],["18/05/2025","-1.12","4860","478681","4910","4843","4843","4860"],["19/05/2025","-1.11","4806","1615215","4921","4800","4860","4806"],["20/05/2025","-0.17","4798","1053418","4807","4725","4725","4798"],["21/05/2025","1.15","4853","1820896","4917","4830","4830","4853"],["22/05/2025","3.5","5023","1400463","5125","4979","5000","5023"],["25/05/2025","2.03","5125","303751","5135","5102","5102","5125"],["26/05/2025","-3.1","4966","1043444","4995","4940","5125","4966"],["27/05/2025","-0.7","4931","749785","4966","4879","4966","4931"],["28/05/2025","-2.53","4806","600394","4863","4783","4931","4806"],["29/05/2025","-0.23","4795","1070804","4840","4640","4640","4795"],["03/06/2025","0.08","4799","2023992","4867","4788","4795","4799"],["04/06/2025","-2.35","4686","1176319","4750","4675","4799","4686"],["05/06/2025","0.32","4701","1139143","4725","4650","4686","4701"],["08/06/2025","0.04","4703","215256","4710","4648","4701","4703"],["09/06/2025","-0.89","4661","1062390","4671","4634","4656","4661"],["10/06/2025","-0.69","4629","937837","4699","4626","4661","4629"],["11/06/2025","-0.69","4597","2199743","4648","4556","4629","4597"],["12/06/2025","2.63","4718","2907654","4791","4692","4692","4718"],["15/06/2025","1.74","4800","532204","4890","4789","4825","4800"],["16/06/2025","-3.52","4631","1594740","4743","4594","4800","4631"],["17/06/2025","0.76","4666","2467179","4698","4654","4631","4666"],["18/06/2025","-0.21","4656","1340894","4721","4640","4666","4656"],["19/06/2025","2.73","4783","1235677","4805","4718","4725","4783"],["22/06/2025","-0.5","4759","743900","4826","4700","4794","4759"],["23/06/2025","-1.68","4679","1413297","4736","4629","4759","4679"],["24/06/2025","-4.74","4457","2313175","4464","4358","4358","4457"],["25/06/2025","-1.37","4396","857623","4429","4391","4457","4396"],["26/06/2025","-0.73","4364","735992","4377","4338","4396","4364"],["29/06/2025","-1.58","4295","119308","4302","4282","4300","4295"],["30/06/2025","-1.79","4218","1022263","4229","4200","4295","4218"],["01/07/2025","0.17","4225","213749","4236","4206","4218","4225"],["02/07/2025","-0.43","4207","94998","4220","4173","4225","4207"],["03/07/2025","-3.02","4080","993520","4161","4069","4207","4080"],["06/07/2025","2.33","4175","347533","4177","4100","4080","4175"],["07/07/2025","-2.01","4091","1171750","4156","4084","4156","4091"],["08/07/2025","1.44","4150","714797","4167","4091","4091","4150"],["09/07/2025","-1.61","4083","523577","4150","4068","4150","4083"],["10/07/2025","-0.24","4073","542240","4075","4050","4083","4073"],["13/07/2025","2.55","4177","843193","4192","4100","4125","4177"],["14/07/2025","-0.91","4139","1226037","4174","4126","4177","4139"],["15/07/2025","-1.21","4089","703554","4100","4048","4139","4089"],["16/07/2025","1","4130","675166","4195","4125","4089","4130"],["17/07/2025","-0.48","4110","241683","4130","4100","4130","4110"],["20/07/2025","-0.73","4080","4080","4080","4080","4110","4080"],["21/07/2025","-1.37","4024","1075142","4080","4023","4080","4024"],["22/07/2025","1.54","4086","809792","4090","4048","4024","4086"],["23/07/2025","-1.54","4023","1931847","4029","3995","4020","4023"],["24/07/2025","-0.97","3984","2032655","3987","3940","3940","3984"],["27/07/2025","-0.85","3950","134327","3981","3945","3984","3950"],["28/07/2025","-0.13","3945","1091132","3950","3916","3933","3945"],["29/07/2025","0.56","3967","1086537","3970","3940","3945","3967"],["30/07/2025","0.86","4001","1435322","4013","3975","3967","4001"],["31/07/2025","-0.85","3967","564269","3975","3923","4001","3967"],["04/08/2025","4.08","4129","1603067","4214","4126","4167","4129"],["05/08/2025","0.75","4160","2001498","4188","4117","4129","4160"],["06/08/2025","0.12","4165","903829","4196","4147","4160","4165"],["07/08/2025","-2.71","4052","1842929","4108","4041","4165","4052"],["10/08/2025","-0.02","4051","168935","4070","4050","4052","4051"],["11/08/2025","-0.05","4049","1024915","4060","4018","4051","4049"],["12/08/2025","-0.2","4041","2002269","4093","4021","4049","4041"],["13/08/2025","-3.17","3913","2108748","3975","3902","3975","3913"],["14/08/2025","0.38","3928","745786","3957","3908","3913","3928"],["17/08/2025","0.18","3935","23018","3948","3930","3928","3935"],["18/08/2025","0.03","3936","1282975","3955","3904","3935","3936"],["19/08/2025","0.1","3940","1580446","3951","3931","3936","3940"],["20/08/2025","3.4","4074","1106122","4089","4000","4000","4074"],["21/08/2025","-0.44","4056","1539075","4090","4044","4074","4056"],["24/08/2025","-3.35","3920","472103","3955","3908","3955","3920"],["25/08/2025","0","3920","919744","3941","3920","3920","3920"],["26/08/2025","0.23","3929","682783","3970","3929","3964","3929"],["27/08/2025","-1.48","3871","1075572","3892","3861","3890","3871"],["28/08/2025","-0.46","3853","1034832","3860","3828","3871","3853"],["31/08/2025","1.19","3899","123362","3926","3868","3853","3899"],["01/09/2025","0","3899","216801","3899","3868","3899","3899"],["02/09/2025","2.72","4005","2595587","4050","3899","3899","4005"],["03/09/2025","-1.55","3943","1135880","3984","3926","4005","3943"],["04/09/2025","-0.74","3914","392432","3918","3902","3943","3914"],["07/09/2025","-0.89","3879","130295","3900","3867","3870","3879"],["08/09/2025","-1.31","3828","1769394","3851","3821","3879","3828"],["09/09/2025","0.47","3846","659469","3855","3805","3820","3846"],["10/09/2025","-2.65","3744","1414013","3810","3712","3846","3744"],["11/09/2025","0","3744","916873","3800","3742","3744","3744"],["14/09/2025","1.15","3787","473422","3789","3757","3744","3787"],["15/09/2025","-1.64","3725","924066","3742","3717","3787","3725"],["16/09/2025","-0.43","3709","1530973","3712","3688","3725","3709"],["17/09/2025","0.32","3721","1805192","3740","3690","3709","3721"],["18/09/2025","-0.51","3702","2238670","3715","3658","3721","3702"],["21/09/2025","-0.08","3699","265514","3702","3659","3702","3699"],["25/09/2025","1.7","3762","922063","3776","3688","3699","3762"],["28/09/2025","-1.65","3700","35741","3715","3699","3762","3700"],["29/09/2025","-2.03","3625","2475962","3633","3614","3616","3625"],["30/09/2025","0.5","3643","1928991","3650","3634","3625","3643"],["05/10/2025","-2.2","3563","717298","3574","3500","3574","3563"],["08/10/2025","-0.67","3539","400889","3573","3527","3563","3539"],["09/10/2025","-2.15","3463","711147","3500","3459","3500","3463"],["12/10/2025","6.73","3696","801066","3751","3681","3742","3696"],["15/10/2025","-3.19","3578","1372127","3622","3550","3622","3578"],["16/10/2025","0.64","3601","404777","3611","3582","3578","3601"],["19/10/2025","0.83","3631","320185","3689","3616","3630","3631"],["20/10/2025","-1.38","3581","865931","3636","3567","3631","3581"],["21/10/2025","-0.5","3563","668972","3567","3544","3581","3563"],["22/10/2025","-0.42","3548","720979","3559","3540","3563","3548"],["23/10/2025","1.13","3588","1286940","3623","3566","3575","3588"],["26/10/2025","-3.79","3452","246565","3520","3447","3520","3452"],["27/10/2025","-1.65","3395","1586000","3452","3387","3452","3395"],["28/10/2025","-1.09","3358","527056","3395","3352","3395","3358"],["29/10/2025","-1.49","3308","654220","3338","3307","3358","3308"],["30/10/2025","2.09","3377","1168950","3413","3333","3333","3377"],["02/11/2025","1.42","3425","54751","3445","3381","3377","3425"],["03/11/2025","-0.47","3409","1344604","3418","3374","3425","3409"],["04/11/2025","1.5","3460","1276636","3515","3458","3460","3460"],["05/11/2025","0","3460","1304847","3529","3460","3460","3460"],["06/11/2025","-0.03","3459","476530","3483","3436","3460","3459"],["09/11/2025","0.75","3485","57241","3524","3484","3524","3485"],["10/11/2025","-1.84","3421","2016673","3458","3402","3485","3421"],["11/11/2025","-0.64","3399","689898","3403","3390","3400","3399"],["12/11/2025","-1.74","3340","1158977","3385","3320","3385","3340"],["13/11/2025","2.07","3409","709244","3413","3318","3318","3409"],["16/11/2025","2.52","3495","60411","3510","3438","3455","3495"],["17/11/2025","0.2","3502","804099","3542","3446","3495","3502"],["18/11/2025","5.51","3695","1843509","3702","3602","3615","3695"],["19/11/2025","-1.87","3626","665867","3668","3586","3695","3626"],["20/11/2025","-3.72","3491","1930522","3561","3485","3530","3491"],["23/11/2025","3.32","3607","888593","3661","3600","3635","3607"],["24/11/2025","0.28","3617","2467603","3679","3607","3640","3617"],["25/11/2025","0.3","3628","1544485","3655","3571","3617","3628"],["26/11/2025","-3.47","3502","1310674","3526","3483","3628","3502"],["27/11/2025","-0.91","3470","585679","3485","3470","3485","3470"],["30/11/2025","-1.73","3410","121163","3444","3410","3470","3410"],["01/12/2025","1.06","3446","1099561","3488","3435","3435","3446"],["02/12/2025","-0.29","3436","248137","3470","3423","3446","3436"],["03/12/2025","-0.41","3422","1235403","3443","3397","3436","3422"],["04/12/2025","-0.44","3407","694469","3414","3382","3422","3407"],["07/12/2025","-0.35","3395","127769","3404","3366","3407","3395"],["08/12/2025","-0.74","3370","461771","3376","3349","3395","3370"],["09/12/2025","0.59","3390","912103","3395","3378","3370","3390"],["10/12/2025","0.68","3413","347713","3433","3395","3390","3413"],["11/12/2025","-0.41","3399","772881","3426","3360","3413","3399"],["14/12/2025","0.41","3413","112778","3422","3379","3399","3413"],["15/12/2025","-0.56","3394","620057","3417","3366","3400","3394"],["16/12/2025","1.33","3439","1909370","3462","3432","3454","3439"],["17/12/2025","0.73","3464","1186776","3474","3431","3439","3464"],["18/12/2025","0.12","3468","317717","3530","3450","3520","3468"],["21/12/2025","-1.41","3419","210034","3430","3401","3468","3419"],["22/12/2025","-1.2","3378","822339","3395","3371","3419","3378"],["23/12/2025","-0.71","3354","793627","3375","3348","3378","3354"],["24/12/2025","-1.31","3310","1122046","3323","3306","3321","3310"],["25/12/2025","1.15","3348","440926","3350","3290","3310","3348"],["28/12/2025","-0.03","3347","318081","3347","3339","3348","3347"],["29/12/2025","-0.33","3336","1208483","3347","3317","3325","3336"],["30/12/2025","-0.36","3324","638869","3362","3309","3362","3324"],["31/12/2025","0.42","3338","766118","3359","3321","3321","3338"],["01/01/2026","0.93","3369","89715","3380","3359","3338","3369"],["05/01/2026","-1.75","3310","612569","3373","3305","3373","3310"],["06/01/2026","-0.3","3300","516076","3321","3292","3300","3300"],["07/01/2026","-0.61","3280","251954","3300","3270","3300","3280"],["08/01/2026","1.25","3321","924558","3329","3300","3300","3321"],["12/01/2026","-2","3236","1665835","3309","3235","3302","3236"],["13/01/2026","-0.06","3234","1844485","3246","3206","3240","3234"],["14/01/2026","2.44","3313","1290118","3314","3234","3234","3313"],["15/01/2026","-1.93","3249","256888","3266","3240","3313","3249"],["19/01/2026","4.09","3361","1323006","3370","3333","3355","3361"],["20/01/2026","0.74","3386","2343624","3425","3373","3361","3386"],["21/01/2026","-0.06","3384","2579376","3451","3368","3386","3384"],["22/01/2026","-2.9","3286","1903906","3312","3275","3384","3286"],["26/01/2026","-2.03","3237","1008087","3312","3236","3290","3237"],["27/01/2026","-0.99","3205","627325","3220","3195","3237","3205"],["28/01/2026","-1.03","3172","1178634","3177","3149","3150","3172"],["29/01/2026","0.38","3184","1355757","3246","3146","3146","3184"],["02/02/2026","-0.52","3230","730007","3339","3203","3339","3230"],["03/02/2026","-0.62","3210","813260","3217","3158","3230","3210"],["04/02/2026","1.71","3265","836284","3276","3216","3210","3265"],["05/02/2026","1.9","3327","1360753","3374","3276","3265","3327"],["09/02/2026","-3.81","3234","1153286","3275","3221","3250","3234"],["10/02/2026","-1.76","3177","348702","3205","3165","3234","3177"],["11/02/2026","0.5","3193","787718","3224","3155","3177","3193"],["12/02/2026","-0.31","3183","517034","3190","3160","3190","3183"],["16/02/2026","-0.9","3316","483172","3330","3286","3346","3316"],["17/02/2026","2.14","3387","2257875","3390","3322","3332","3387"],["18/02/2026","-2.69","3296","966436","3323","3273","3387","3296"],["19/02/2026","0.76","3321","1373915","3373","3302","3296","3321"],["23/02/2026","-0.6","3312","1405874","3329","3272","3332","3312"],["24/02/2026","0.24","3320","814264","3363","3316","3312","3320"],["25/02/2026","-2.14","3249","728033","3282","3232","3320","3249"],["26/02/2026","2.28","3323","888003","3323","3232","3249","3323"],["02/03/2026","-1.11","3299","3690751","3436","3299","3400","3299"],["04/03/2026","0.7","3322","4937827","3379","3306","3341","3322"],["05/03/2026","-0.6","3302","1153520","3328","3280","3322","3302"],["09/03/2026","4.01","3505","3481479","3600","3481","3600","3505"],["10/03/2026","-4.79","3337","1816067","3405","3333","3371","3337"],["11/03/2026","1.71","3394","1354659","3424","3380","3337","3394"],["12/03/2026","3.68","3519","1734477","3527","3439","3394","3519"],["16/03/2026","-0.43","3497","1392304","3565","3473","3512","3497"],["17/03/2026","-1.72","3437","1357457","3537","3416","3497","3437"],["18/03/2026","1.34","3483","1452545","3509","3407","3437","3483"],["19/03/2026","3.79","3615","1857059","3647","3552","3552","3615"],["23/03/2026","-1.31","3549","5053196","3787","3500","3780","3549"],["24/03/2026","2.23","3628","1005171","3678","3585","3549","3628"],["25/03/2026","-0.83","3598","1831599","3619","3565","3628","3598"],["26/03/2026","1.28","3644","1266700","3678","3626","3598","3644"],["30/03/2026","2.8","3858","3084257","3881","3813","3813","3858"],["31/03/2026","-0.8","3827","2016029","3875","3810","3858","3827"],["06/04/2026","-0.9","3622","377922","3655","3604","3655","3622"],["09/04/2026","-7.4","3354","1454257","3402","3350","3369","3354"],["13/04/2026","0.37","3289","837663","3355","3277","3277","3289"],["14/04/2026","-4.29","3148","1055672","3200","3120","3200","3148"],["15/04/2026","-2.54","3068","1718718","3100","3052","3100","3068"],["16/04/2026","-1.63","3018","1255587","3026","2978","3000","3018"],["20/04/2026","-2.09","2906","1149093","2968","2901","2968","2906"],["23/04/2026","-0.69","2886","1796937","2967","2882","2967","2886"],["27/04/2026","-1.96","2850","1306462","2873","2846","2907","2850"],["28/04/2026","0.25","2857","947839","2905","2841","2850","2857"],["29/04/2026","0.67","2876","729572","2890","2841","2857","2876"],["30/04/2026","-1.15","2843","1833364","2910","2809","2876","2843"],["04/05/2026","0.04","2762","2315284","2812","2742","2761","2762"],["05/05/2026","-0.94","2736","537005","2767","2730","2762","2736"],["06/05/2026","-2.78","2660","1807572","2725","2634","2725","2660"],["07/05/2026","-1.8","2612","574452","2622","2600","2660","2612"],["11/05/2026","-1.26","2581","712230","2614","2579","2614","2581"],["12/05/2026","1.08","2609","416426","2619","2597","2581","2609"],["13/05/2026","-0.19","2604","848953","2606","2569","2609","2604"],["14/05/2026","-2.5","2539","1059002","2548","2531","2541","2539"],["18/05/2026","-0.15","2582","3374051","2637","2565","2625","2582"],["19/05/2026","2.17","2638","1550476","2651","2588","2588","2638"],["20/05/2026","-0.38","2628","1464048","2631","2619","2638","2628"],["25/05/2026","-6.09","2468","1106691","2500","2465","2500","2468"],["26/05/2026","-0.24","2462","1718953","2485","2448","2468","2462"],["27/05/2026","-1.02","2437","1810300","2444","2418","2462","2437"],["28/05/2026","0.25","2443","1318414","2459","2419","2419","2443"],["01/06/2026","0.63","2399","1087231","2410","2359","2359","2399"],["02/06/2026","0.75","2417","1351452","2419","2376","2399","2417"],["03/06/2026","0.74","2435","1161518","2435","2411","2417","2435"],["04/06/2026","1.68","2476","3112477","2499","2455","2435","2476"],["08/06/2026","4.36","2584","3688327","2659","2544","2620","2584"],["09/06/2026","0.04","2585","1068556","2594","2560","2584","2585"],["10/06/2026","2.48","2649","3998305","2714","2642","2655","2649"],["11/06/2026","1.51","2689","2826180","2719","2673","2649","2689"],["15/06/2026","-2.23","2504","857883","2515","2485","2501","2504"],["16/06/2026","-0.64","2488","246365","2493","2480","2504","2488"],["17/06/2026","1.41","2523","888951","2525","2506","2488","2523"],["18/06/2026","1.86","2570","1358618","2584","2544","2545","2570"],["22/06/2026","-1.08","2559","1666845","2586","2555","2587","2559"],["23/06/2026","5.16","2691","1221565","2699","2655","2655","2691"],["24/06/2026","-0.89","2667","1014406","2687","2663","2691","2667"],["25/06/2026","0.6","2683","581143","2710","2629","2667","2683"],["29/06/2026","-2.2","2664","856649","2684","2640","2724","2664"],["30/06/2026","-1.99","2611","799009","2635","2604","2664","2611"],["01/07/2026","-0.65","2594","279239","2630","2594","2611","2594"],["02/07/2026","-0.42","2583","251346","2633","2581","2594","2583"],["06/07/2026","0.11","2614","410733","2626","2606","2611","2614"],["07/07/2026","0.92","2638","324795","2647","2601","2614","2638"],["08/07/2026","1.18","2669","615158","2715","2652","2638","2669"],["09/07/2026","-1.65","2625","415620","2669","2622","2669","2625"]]
×
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 6D) ETF) ממונפת בחסר S&P 500 פי 2 חודשי
מספר נייר
1146992
סימול
קסם.ס114
ISIN
IL0011469926
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
