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
[["20/07/2016","0.88","2586.8325","18137","2625","2624","2602","2625"],["21/07/2016","-0.53","2573.0361","4595","2625","2600","2625","2611"],["24/07/2016","0","2573.0361","0","2611","2611","2611","2611"],["25/07/2016","0","2573.0361","33942","2611","2610","2611","2611"],["26/07/2016","-0.04","2572.0506","4985","2610","2610","2611","2610"],["27/07/2016","-0.19","2567.1233","11253","2611","2600","2611","2605"],["28/07/2016","0","2567.1233","0","2605","2605","2605","2605"],["31/07/2016","-3.19","2485.3301","26458","2625","2520","2625","2522"],["01/08/2016","4.28","2591.7598","240666","2700","2550","2550","2630"],["02/08/2016","4.37","2705.0877","153359","2900","2659","2630","2745"],["03/08/2016","-1.89","2653.8438","81667","2720","2630","2745","2693"],["04/08/2016","-0.82","2632.1637","11379","2724","2620","2693","2671"],["07/08/2016","0","2632.1637","39981","2671","2670","2671","2671"],["08/08/2016","1.09","2660.742","13203","2700","2700","2700","2700"],["09/08/2016","4.15","2771.1135","110924","2817","2700","2700","2812"],["10/08/2016","-0.43","2759.288","10976","2800","2800","2812","2800"],["11/08/2016","-1.79","2710.015","7728","2755","2750","2800","2750"],["15/08/2016","0","2710.015","138","2750","2750","2750","2750"],["16/08/2016","-1.38","2672.5675","6103","2715","2710","2710","2712"],["17/08/2016","-0.41","2661.7275","61159","2712","2701","2712","2701"],["18/08/2016","0","2661.7275","0","2701","2701","2701","2701"],["21/08/2016","1.81","2710.015","14053","2750","2750","2701","2750"],["22/08/2016","3.02","2791.8082","121591","2850","2794","2750","2833"],["23/08/2016","2.15","2851.9212","141372","2925","2850","2833","2894"],["24/08/2016","1.94","2907.107","75782","2980","2930","2894","2950"],["25/08/2016","1.69","2956.38","617242","3020","2850","2980","3000"],["28/08/2016","3.4","3056.8969","279127","3130","3000","3033","3102"],["29/08/2016","-3.29","2956.38","1512161","3077","2823","3077","3000"],["30/08/2016","-1.2","2920.9034","115145","3044","2888","3044","2964"],["31/08/2016","-2.46","2848.9649","273211","2929","2850","2964","2891"],["01/09/2016","-0.07","2846.9939","46933","2984","2850","2891","2889"],["04/09/2016","-2.91","2764.2153","687866","2847","2600","2750","2805"],["05/09/2016","-0.75","2743.5206","116869","2819","2600","2805","2784"],["06/09/2016","-1.36","2706.0732","26631","2780","2724","2784","2746"],["07/09/2016","0.62","2722.826","14341","2838","2750","2746","2763"],["08/09/2016","1.05","2751.4043","39417","2801","2764","2763","2792"],["11/09/2016","0","2751.4043","0","2792","2792","2792","2792"],["12/09/2016","0.43","2763.2298","56753","2810","2793","2792","2804"],["13/09/2016","0","2763.2298","0","2804","2804","2804","2804"],["14/09/2016","0.14","2767.1717","26199","2808","2808","2808","2808"],["15/09/2016","-0.78","2745.4916","462","2720","2720","2808","2786"],["18/09/2016","0.14","2749.4334","27900","2790","2790","2790","2790"],["19/09/2016","1.97","2803.6337","4427150","2848","2650","2650","2845"],["20/09/2016","-0.91","2778.0117","26810","2820","2816","2845","2819"],["21/09/2016","-2.77","2701.1459","1863","2740","2740","2819","2741"],["22/09/2016","2.01","2755.3462","117008","2840","2651","2651","2796"],["25/09/2016","0.68","2774.0699","49568","2844","2805","2796","2815"],["26/09/2016","-0.04","2773.0844","112","2810","2765","2810","2814"],["27/09/2016","-2.56","2702.1313","37068","2776","2735","2814","2742"],["28/09/2016","-0.69","2683.4076","18325","2740","2701","2740","2723"],["29/09/2016","4.55","2805.6046","173814","2847","2681","2723","2847"],["05/10/2016","0","2805.6046","0","2847","2847","2847","2847"],["06/10/2016","-2.88","2724.7969","70995","2900","2700","2888","2765"],["09/10/2016","0","2724.7969","0","2765","2765","2765","2765"],["10/10/2016","0.51","2738.5933","1973","2779","2779","2765","2779"],["13/10/2016","-0.58","2722.826","25972","2980","2711","2980","2763"],["18/10/2016","0","2722.826","0","2763","2763","2763","2763"],["19/10/2016","0","2722.826","0","2763","2763","2763","2763"],["20/10/2016","0","2722.826","0","2763","2763","2763","2763"],["25/10/2016","0.69","2741.5497","46934","2790","2763","2763","2782"],["26/10/2016","0.75","2762.2444","2242","2803","2803","2782","2803"],["27/10/2016","0","2762.2444","1570","2803","2803","2803","2803"],["30/10/2016","0","2762.2444","0","2803","2803","2803","2803"],["31/10/2016","-4.25","2644.9746","62548","2711","2610","2610","2684"],["01/11/2016","-1.64","2601.6144","20170","2749","2610","2749","2640"],["02/11/2016","-1.06","2574.0215","14915","2616","2606","2640","2612"],["03/11/2016","0.19","2578.9488","5338","2700","2615","2700","2617"],["06/11/2016","0","2578.9488","0","2617","2617","2617","2617"],["07/11/2016","-0.73","2560.2251","9299","2608","2580","2617","2598"],["08/11/2016","0.08","2562.196","14300","2600","2600","2598","2600"],["09/11/2016","0","2562.196","0","2600","2600","2600","2600"],["10/11/2016","-0.12","2559.2396","16644","2649","2577","2600","2597"],["13/11/2016","-0.39","2549.385","41520","2670","2540","2670","2587"],["14/11/2016","-0.15","2545.4432","4572","2583","2583","2587","2583"],["15/11/2016","-2.79","2474.4901","76784","2564","2480","2583","2511"],["16/11/2016","-2.59","2410.4352","57947","2479","2438","2511","2446"],["17/11/2016","1.84","2454.7809","1992","2549","2489","2446","2491"],["20/11/2016","-0.52","2441.9699","13778","2511","2459","2491","2478"],["21/11/2016","1.21","2471.5337","1931","2508","2508","2478","2508"],["22/11/2016","0","2471.5337","0","2508","2508","2508","2508"],["23/11/2016","0","2471.5337","0","2508","2508","2508","2508"],["24/11/2016","-2.19","2417.3334","49187","2508","2445","2508","2453"],["27/11/2016","-0.53","2404.5224","68843","2507","2390","2453","2440"],["28/11/2016","-0.49","2392.6969","42619","2505","2420","2505","2428"],["29/11/2016","0","2392.6969","89714","2444","2403","2428","2428"],["30/11/2016","0","2392.6969","0","2428","2428","2428","2428"],["01/12/2016","-1.48","2357.2203","87769","2400","2350","2428","2392"],["04/12/2016","0","2357.2203","0","2392","2392","2392","2392"],["05/12/2016","0.33","2365.104","73018","2401","2400","2392","2400"],["06/12/2016","0","2365.104","0","2400","2400","2400","2400"],["07/12/2016","0","2365.104","0","2400","2400","2400","2400"],["08/12/2016","0","2365.104","0","2400","2400","2400","2400"],["11/12/2016","0","2365.104","52543","2400","2356","2400","2400"],["12/12/2016","-0.21","2360.1767","63991","2424","2377","2390","2395"],["13/12/2016","0.21","2365.104","18000","2400","2400","2395","2400"],["14/12/2016","-0.42","2355.2494","32115","2403","2355","2400","2390"],["15/12/2016","-1","2331.5984","36699","2383","2355","2390","2366"],["18/12/2016","0.38","2340.4675","4750","2375","2375","2366","2375"],["19/12/2016","1.77","2381.8568","29337","2476","2399","2375","2417"],["20/12/2016","-0.7","2365.104","35638","2478","2350","2417","2400"],["21/12/2016","-0.13","2362.1476","6375","2496","2351","2400","2397"],["22/12/2016","1","2385.7987","25542","2421","2421","2397","2421"],["25/12/2016","0","2385.7987","0","2421","2421","2421","2421"],["26/12/2016","-1.73","2344.4093","38594","2519","2300","2421","2379"],["27/12/2016","0.59","2358.2058","28088","2483","2360","2400","2393"],["28/12/2016","-1.67","2318.7874","23552","2393","2350","2393","2353"],["29/12/2016","-0.55","2305.9764","375340","2409","2300","2353","2340"],["01/01/2017","1.58","2342.4384","2020","2377","2377","2340","2377"],["02/01/2017","0.59","2356.2349","82973","2450","2384","2450","2391"],["03/01/2017","-0.04","2355.2494","10064","2391","2390","2391","2390"],["04/01/2017","0.21","2360.1767","100953","2400","2391","2391","2395"],["05/01/2017","0","2360.1767","0","2395","2395","2395","2395"],["08/01/2017","-0.08","2358.2058","538469","2440","2311","2440","2393"],["09/01/2017","-0.17","2354.2639","27953","2400","2387","2400","2389"],["10/01/2017","0.38","2363.1331","104240","2400","2397","2400","2398"],["11/01/2017","-0.04","2362.1476","129669","2398","2395","2398","2397"],["12/01/2017","0","2362.1476","150428","2406","2393","2397","2397"],["15/01/2017","-1","2338.4966","104659","2486","2364","2397","2373"],["16/01/2017","0.84","2358.2058","12107","2396","2388","2373","2393"],["17/01/2017","1.34","2389.7405","62653","2430","2402","2393","2425"],["18/01/2017","0.29","2396.6387","16634","2439","2400","2425","2432"],["19/01/2017","-0.78","2377.915","8299","2440","2402","2440","2413"],["22/01/2017","1.62","2416.3479","16725","2487","2421","2413","2452"],["23/01/2017","-0.94","2393.6823","56727","2451","2404","2452","2429"],["24/01/2017","0.29","2400.5806","9596","2512","2429","2512","2436"],["25/01/2017","0","2400.5806","0","2436","2436","2436","2436"],["26/01/2017","0.37","2409.4497","27631","2512","2444","2436","2445"],["29/01/2017","0","2409.4497","0","2445","2445","2445","2445"],["30/01/2017","0.16","2413.3915","419","2466","2466","2466","2449"],["31/01/2017","0","2413.3915","0","2449","2449","2449","2449"],["01/02/2017","0","2413.3915","11216","2449","2449","2449","2449"],["02/02/2017","0","2413.3915","0","2449","2449","2449","2449"],["05/02/2017","-0.04","2412.4061","105638","2449","2444","2448","2448"],["06/02/2017","0.45","2423.2461","679962","2511","2424","2448","2459"],["07/02/2017","2.72","2489.272","74332","2553","2485","2459","2526"],["08/02/2017","7.68","2680.4512","162572","2750","2553","2526","2720"],["09/02/2017","-1.99","2627.2364","1672141","2666","2614","2720","2666"],["12/02/2017","-3.38","2538.545","71389","2601","2553","2666","2576"],["13/02/2017","-1.05","2511.9375","142990","2581","2462","2576","2549"],["14/02/2017","-0.35","2503.0684","223117","2553","2461","2549","2540"],["15/02/2017","0","2503.0684","18285","2699","2500","2540","2540"],["16/02/2017","-2.01","2452.8099","256006","2666","2431","2666","2489"],["19/02/2017","-1.12","2425.2171","61271","2549","2420","2549","2461"],["20/02/2017","0.98","2448.8681","5839","2486","2482","2461","2485"],["21/02/2017","-1.65","2408.4642","66919","2460","2407","2485","2444"],["22/02/2017","-0.9","2386.7841","79589","2437","2393","2444","2422"],["23/02/2017","-1.57","2349.3366","122517","2422","2350","2422","2384"],["26/02/2017","0.63","2364.1185","164988","2420","2397","2384","2399"],["27/02/2017","-0.71","2347.3657","171892","2402","2350","2399","2382"],["28/02/2017","-1.01","2323.7147","49519","2395","2302","2382","2358"],["01/03/2017","0.68","2339.482","45459","2390","2326","2358","2374"],["02/03/2017","0","2339.482","23619","2381","2331","2374","2374"],["05/03/2017","0.04","2340.4675","157972","2407","2351","2374","2375"],["06/03/2017","-0.63","2325.6856","21759","2410","2327","2375","2360"],["07/03/2017","-1.61","2288.2381","49437","2410","2306","2360","2322"],["08/03/2017","0.86","2307.9473","46051","2366","2326","2322","2342"],["09/03/2017","0.47","2318.7874","28777","2378","2325","2342","2353"],["13/03/2017","-0.17","2314.8455","186990","2367","2325","2353","2349"],["14/03/2017","0.3","2321.7438","39761","2387","2340","2349","2356"],["15/03/2017","-0.47","2310.9037","80592","2365","2335","2356","2345"],["16/03/2017","-0.09","2308.9328","31558","2360","2325","2325","2343"],["19/03/2017","0","2308.9328","83184","2360","2331","2343","2343"],["20/03/2017","-0.3","2302.0346","22660","2344","2325","2343","2336"],["21/03/2017","0.9","2322.7292","17206","2370","2340","2336","2357"],["22/03/2017","0.21","2327.6565","4370","2367","2361","2357","2362"],["23/03/2017","-0.25","2321.7438","7587","2365","2333","2362","2356"],["26/03/2017","-0.64","2306.9619","27572","2365","2326","2365","2341"],["27/03/2017","-1.03","2283.3108","33705","2328","2300","2341","2317"],["28/03/2017","-0.26","2277.3981","6124","2329","2300","2317","2311"],["29/03/2017","-1.77","2236.9942","44834","2317","2180","2311","2270"],["30/03/2017","1.85","2278.3835","103549","2379","2300","2379","2312"],["02/04/2017","1.64","2315.831","208948","2375","2320","2312","2350"],["03/04/2017","0.26","2321.7438","3040","2357","2350","2350","2356"],["04/04/2017","-1.19","2294.1509","94068","2355","2254","2356","2328"],["05/04/2017","-1.2","2266.558","2024","2300","2300","2328","2300"],["06/04/2017","-1.7","2228.1251","263384","2331","2240","2300","2261"],["09/04/2017","0.13","2231.0814","6587","2282","2250","2261","2264"],["12/04/2017","-2.74","2169.9829","94016","2251","2098","2264","2202"],["13/04/2017","-1.36","2140.4191","57703","2206","2171","2202","2172"],["18/04/2017","0.51","2151.2592","2401","2183","2183","2172","2183"],["19/04/2017","-2.2","2103.9571","158072","2174","2109","2183","2135"],["20/04/2017","-1.08","2081.2915","34035","2172","2099","2107","2112"],["23/04/2017","0.9","2100.0153","361285","2183","2113","2112","2131"],["24/04/2017","1.03","2121.6954","65157","2170","2130","2131","2153"],["25/04/2017","-0.14","2118.739","18106","2160","2137","2153","2150"],["26/04/2017","1.3","2146.3319","11542","2210","2175","2150","2178"],["27/04/2017","0.6","2159.1429","8873","2208","2179","2178","2191"],["30/04/2017","1.96","2201.5176","5340","2275","2234","2191","2234"],["03/05/2017","0","2201.5176","3619","2234","2234","2234","2234"],["04/05/2017","-2.55","2145.3464","192641","2266","2169","2266","2177"],["07/05/2017","4","2231.0814","318479","2288","2177","2177","2264"],["08/05/2017","-1.59","2195.6049","16462","2310","2216","2264","2228"],["09/05/2017","1.12","2220.2414","47983","2299","2203","2228","2253"],["10/05/2017","2.8","2282.3254","77513","2370","2276","2278","2316"],["11/05/2017","4.97","2395.6533","138434","2450","2369","2316","2431"],["14/05/2017","0.16","2399.5951","64131","2450","2406","2431","2435"],["15/05/2017","-0.16","2395.6533","38017","2468","2415","2435","2431"],["16/05/2017","5.22","2520.8067","301436","2647","2430","2431","2558"],["17/05/2017","3.4","2606.5417","164405","2695","2569","2658","2645"],["18/05/2017","0.23","2612.4545","65789","2678","2569","2645","2651"],["21/05/2017","1.92","2662.7129","66578","2799","2678","2651","2702"],["22/05/2017","-0.37","2652.8583","89748","2722","2667","2722","2692"],["23/05/2017","0","2652.8583","85189","2772","2677","2772","2692"],["24/05/2017","0.11","2655.8147","20324","2702","2692","2692","2695"],["25/05/2017","0.82","2677.4948","93755","2750","2680","2695","2717"],["28/05/2017","0.29","2685.3785","6350","2738","2700","2717","2725"],["29/05/2017","-2.35","2622.3091","65072","2699","2558","2725","2661"],["01/06/2017","-4.02","2516.8648","91100","2639","2519","2661","2554"],["04/06/2017","2","2567.1233","35455","2698","2578","2554","2605"],["05/06/2017","0.77","2586.8325","82861","2679","2580","2605","2625"],["06/06/2017","0.95","2611.469","12004","2675","2618","2625","2650"],["07/06/2017","-0.34","2602.5999","129372","2682","2625","2650","2641"],["08/06/2017","-1.97","2551.3559","10953","2592","2574","2641","2589"],["11/06/2017","-0.54","2537.5595","17228","2613","2552","2613","2575"],["12/06/2017","-2.95","2462.6645","69281","2601","2480","2575","2499"],["13/06/2017","-0.08","2460.6936","26092","2530","2460","2499","2497"],["14/06/2017","0","2460.6936","103703","2510","2483","2497","2497"],["15/06/2017","-1.44","2425.2171","109155","2510","2399","2497","2461"],["18/06/2017","1.99","2473.5046","2510","2510","2510","2461","2510"],["19/06/2017","1.2","2503.0684","44901","2590","2509","2510","2540"],["20/06/2017","-0.55","2489.272","20667","2591","2500","2540","2526"],["21/06/2017","-1.35","2455.7663","8024","2524","2411","2526","2492"],["22/06/2017","-1.08","2429.1589","16518","2516","2380","2492","2465"],["25/06/2017","0.12","2432.1153","27692","2524","2416","2469","2468"],["26/06/2017","-1.7","2390.726","57331","2452","2421","2468","2426"],["27/06/2017","-2.93","2320.7583","166681","2446","2250","2426","2355"],["28/06/2017","-0.81","2302.0346","249222","2355","2277","2355","2336"],["29/06/2017","0.56","2314.8455","81553","2413","2330","2413","2349"],["02/07/2017","1.02","2338.4966","195697","2396","2324","2349","2373"],["03/07/2017","2.78","2403.5369","25686","2460","2409","2373","2439"],["04/07/2017","1.39","2437.0426","13430","2519","2450","2439","2473"],["05/07/2017","-0.24","2431.1298","13814","2497","2461","2473","2467"],["06/07/2017","-0.69","2414.377","55125","2450","2450","2467","2450"],["09/07/2017","0","2414.377","363918","2536","2446","2470","2450"],["10/07/2017","0.24","2420.2898","460992","2500","2449","2470","2456"],["11/07/2017","-0.16","2416.3479","354515","2591","2442","2456","2452"],["12/07/2017","0.9","2438.028","84921","2508","2443","2470","2474"],["13/07/2017","-0.97","2414.377","22049","2488","2414","2474","2450"],["16/07/2017","0.82","2434.0862","7410","2470","2470","2450","2470"],["17/07/2017","0.4","2443.9408","29760","2480","2480","2470","2480"],["18/07/2017","0.12","2446.8972","4966","2488","2480","2480","2483"],["19/07/2017","0.12","2449.8536","8056","2490","2440","2483","2486"],["20/07/2017","-0.6","2435.0717","15692","2496","2443","2486","2471"],["23/07/2017","0.69","2451.8245","3210","2488","2488","2471","2488"],["24/07/2017","-0.96","2428.1734","19245","2489","2396","2488","2464"],["25/07/2017","0.77","2446.8972","19539","2543","2457","2464","2483"],["26/07/2017","0.89","2468.5773","3582","2506","2504","2483","2505"],["27/07/2017","-0.08","2466.6064","29992","2515","2500","2515","2503"],["30/07/2017","-1.08","2439.999","17456","2495","2466","2503","2476"],["31/07/2017","-2.22","2385.7987","31525","2459","2400","2476","2421"],["02/08/2017","0.29","2392.6969","36670","2465","2380","2465","2428"],["03/08/2017","0.58","2406.4933","42206","2449","2400","2428","2442"],["06/08/2017","-0.98","2382.8423","45066","2441","2403","2441","2418"],["07/08/2017","-0.17","2378.9004","29404","2450","2343","2418","2414"],["08/08/2017","-4.76","2265.5725","130334","2414","2202","2414","2299"],["09/08/2017","-0.26","2259.6598","27679","2342","2217","2299","2293"],["10/08/2017","-0.35","2251.7761","170286","2289","2285","2293","2285"],["13/08/2017","0.7","2267.5435","15993","2377","2239","2239","2301"],["14/08/2017","1.48","2301.0491","185844","2358","2330","2301","2335"],["15/08/2017","0.51","2312.8746","48294","2377","2319","2376","2347"],["16/08/2017","1.19","2340.4675","198808","2426","2311","2359","2375"],["17/08/2017","3.58","2424.2316","723968","2491","2375","2375","2460"],["20/08/2017","0.16","2428.1734","37442","2472","2444","2460","2464"],["21/08/2017","0.93","2450.839","25269","2500","2432","2464","2487"],["22/08/2017","-0.56","2437.0426","74944","2500","2387","2500","2473"],["23/08/2017","-0.24","2431.1298","27528","2471","2456","2473","2467"],["24/08/2017","-0.49","2419.3043","10678","2462","2425","2467","2455"],["27/08/2017","-0.53","2406.4933","6642","2454","2205","2205","2442"],["28/08/2017","-2.33","2350.3221","7514","2400","2378","2442","2385"],["29/08/2017","-0.88","2329.6274","31702","2385","2350","2385","2364"],["30/08/2017","4.27","2429.1589","26473","2499","2385","2364","2465"],["31/08/2017","-2.27","2373.9731","45190","2441","2384","2465","2409"],["03/09/2017","-0.5","2362.1476","15559","2420","2316","2409","2397"],["04/09/2017","0.58","2375.9441","48989","2439","2378","2397","2411"],["05/09/2017","0.29","2382.8423","9259","2430","2395","2411","2418"],["06/09/2017","0.04","2383.8277","13593","2430","2397","2418","2419"],["07/09/2017","1.07","2409.4497","100268","2480","2400","2419","2445"],["10/09/2017","0.16","2413.3915","3306","2449","2449","2445","2449"],["11/09/2017","1.43","2447.8826","12174","2497","2465","2449","2484"],["12/09/2017","0.2","2452.8099","83469","2500","2450","2500","2489"],["13/09/2017","0.28","2459.7082","17270","2500","2477","2489","2496"],["14/09/2017","-0.92","2437.0426","11871","2499","2442","2496","2473"],["17/09/2017","0.97","2460.6936","13083","2498","2479","2473","2497"],["18/09/2017","-1.32","2428.1734","69327","2497","2410","2497","2464"],["19/09/2017","0.04","2429.1589","296","2470","2470","2470","2465"],["24/09/2017","0.12","2432.1153","18557","2494","2425","2470","2468"],["25/09/2017","0.36","2440.9844","60144","2480","2420","2468","2477"],["26/09/2017","-0.89","2419.3043","7855","2477","2411","2477","2455"],["27/09/2017","-0.77","2400.5806","34962","2448","2413","2455","2436"],["28/09/2017","-1.6","2362.1476","93162","2475","2375","2444","2397"],["01/10/2017","0.96","2384.8132","17573","2475","2405","2475","2420"],["02/10/2017","1.32","2416.3479","12188","2475","2427","2420","2452"],["03/10/2017","-0.24","2410.4352","48054","2452","2400","2452","2446"],["08/10/2017","0.53","2423.2461","7180","2476","2451","2476","2459"],["09/10/2017","0","2423.2461","0","2459","2459","2459","2459"],["10/10/2017","-0.89","2401.566","11478","2476","2420","2476","2437"],["15/10/2017","0.12","2404.5224","143205","2478","2430","2437","2440"],["16/10/2017","0","2404.5224","5661","2440","2440","2440","2440"],["17/10/2017","0.25","2410.4352","10249","2460","2405","2460","2446"],["18/10/2017","-1.27","2379.8859","122106","2446","2384","2446","2415"],["19/10/2017","-0.33","2372.0022","113816","2488","2322","2454","2407"],["22/10/2017","1.29","2402.5515","90970","2489","2396","2407","2438"],["23/10/2017","-1.27","2372.0022","70250","2468","2383","2468","2407"],["24/10/2017","-2.02","2324","194514","2443","2313","2372","2324"],["25/10/2017","-3.01","2254","19899","2400","2221","2400","2254"],["26/10/2017","0.44","2264","93764","2265","2254","2254","2264"],["29/10/2017","1.59","2300","25251","2400","2266","2400","2300"],["30/10/2017","2.09","2348","44537","2355","2283","2300","2348"],["31/10/2017","-1.02","2324","17892","2346","2299","2348","2324"],["01/11/2017","-0.39","2315","15442","2324","2285","2324","2315"],["02/11/2017","-0.65","2300","80901","2324","2279","2324","2300"],["05/11/2017","-2.91","2233","1477765","2324","2232","2324","2233"],["06/11/2017","0.94","2254","93925","2287","2241","2287","2254"],["07/11/2017","-1.2","2227","306105","2273","2222","2225","2227"],["08/11/2017","-0.4","2218","224709","2260","2205","2260","2218"],["09/11/2017","-0.5","2207","468419","2246","2197","2218","2207"],["12/11/2017","0.95","2228","346689","2259","2194","2207","2228"],["13/11/2017","1.48","2261","258400","2299","2244","2250","2261"],["14/11/2017","1.15","2287","334320","2298","2260","2295","2287"],["15/11/2017","-0.22","2282","466459","2315","2272","2315","2282"],["16/11/2017","-0.31","2275","270118","2308","2272","2282","2275"],["19/11/2017","-0.13","2272","360410","2291","2265","2275","2272"],["20/11/2017","0.66","2287","201918","2324","2265","2324","2287"],["21/11/2017","0.26","2293","26877","2299","2267","2299","2293"],["22/11/2017","0.04","2294","42694","2310","2293","2310","2294"],["23/11/2017","-0.87","2274","95215","2324","2256","2324","2274"],["26/11/2017","0.04","2275","5551","2293","2241","2241","2275"],["27/11/2017","-1.1","2250","123909","2288","2216","2288","2250"],["28/11/2017","-0.44","2240","128007","2245","2219","2250","2240"],["29/11/2017","-0.18","2236","188236","2258","2221","2240","2236"],["30/11/2017","0.89","2256","212801","2295","2226","2236","2256"],["03/12/2017","1.95","2300","157360","2309","2201","2256","2300"],["04/12/2017","-1.87","2257","46432","2319","2226","2300","2257"],["05/12/2017","0.09","2259","12604","2274","2247","2257","2259"],["06/12/2017","-0.97","2237","70223","2258","2170","2259","2237"],["07/12/2017","0.89","2257","223348","2260","2216","2230","2257"],["10/12/2017","0","2257","4987","2257","2256","2257","2257"],["11/12/2017","-1.06","2233","58502","2250","2230","2257","2233"],["12/12/2017","-1.3","2204","95692","2233","2200","2233","2204"],["13/12/2017","-0.54","2192","78948","2201","2145","2204","2192"],["14/12/2017","0.96","2213","2125","2242","2211","2192","2213"],["17/12/2017","0.27","2219","86764","2220","2200","2213","2219"],["18/12/2017","-0.81","2201","262388","2254","2145","2254","2201"],["19/12/2017","-0.05","2200","20395","2256","2200","2256","2200"],["20/12/2017","0.23","2205","61391","2249","2174","2200","2205"],["21/12/2017","0.23","2210","70182","2220","2170","2205","2210"],["24/12/2017","1","2232","43937","2249","2226","2249","2232"],["25/12/2017","0.04","2233","94101","2271","2183","2232","2233"],["26/12/2017","-0.9","2213","33057","2261","2210","2233","2213"],["27/12/2017","0.09","2215","38325","2254","2213","2213","2215"],["28/12/2017","-0.18","2211","15275","2268","2202","2215","2211"],["31/12/2017","3.48","2288","125475","2388","2199","2211","2288"],["01/01/2018","0.61","2302","620124","2374","2281","2323","2302"],["02/01/2018","1.74","2342","191027","2345","2311","2302","2342"],["03/01/2018","0.9","2363","51194","2373","2350","2342","2363"],["04/01/2018","0.59","2377","70319","2420","2363","2363","2377"],["07/01/2018","1.26","2407","32140","2417","2394","2377","2407"],["08/01/2018","0.5","2419","61358","2435","2381","2407","2419"],["09/01/2018","-0.62","2404","28532","2444","2386","2419","2404"],["10/01/2018","-0.83","2384","75611","2403","2330","2404","2384"],["11/01/2018","0","2384","21456","2384","2384","2384","2384"],["14/01/2018","0.76","2402","25124","2405","2384","2384","2402"],["15/01/2018","0","2402","0","2402","2402","2402","2402"],["16/01/2018","0","2402","0","2402","2402","2402","2402"],["17/01/2018","-1.79","2359","18329","2383","2355","2402","2359"],["18/01/2018","-1.31","2328","20764","2390","2300","2359","2328"],["21/01/2018","-0.77","2310","97824","2328","2280","2320","2310"],["22/01/2018","3.9","2400","96031","2400","2320","2310","2400"],["23/01/2018","0","2400","24","2400","2400","2400","2400"],["24/01/2018","-2.79","2333","37005","2350","2320","2400","2333"],["25/01/2018","1.67","2372","30150","2400","2325","2333","2372"],["28/01/2018","-0.8","2353","26400","2390","2301","2372","2353"],["29/01/2018","-1.53","2317","52379","2339","2300","2353","2317"],["30/01/2018","-0.73","2300","30199","2304","2256","2317","2300"],["31/01/2018","-1.17","2273","34792","2300","2252","2300","2273"],["01/02/2018","0.92","2294","113390","2340","2235","2273","2294"],["04/02/2018","-2.09","2246","59229","2250","2228","2294","2246"],["05/02/2018","-0.89","2226","8347","2259","2215","2246","2226"],["06/02/2018","0","2226","22","2226","2226","2226","2226"],["07/02/2018","0.45","2236","14872","2250","2226","2226","2236"],["08/02/2018","0","2236","4003","2269","2182","2269","2236"],["11/02/2018","-1.21","2209","22138","2225","2190","2236","2209"],["12/02/2018","1.72","2247","56915","2310","2193","2209","2247"],["13/02/2018","-0.58","2234","4981","2247","2220","2220","2234"],["14/02/2018","0.45","2244","10638","2266","2234","2234","2244"],["15/02/2018","-1.38","2213","76905","2249","2182","2193","2213"],["18/02/2018","0","2213","2213","2213","2182","2213","2213"],["19/02/2018","-1.27","2185","222588","2214","2162","2213","2185"],["20/02/2018","0.69","2200","1936","2200","2200","2185","2200"],["21/02/2018","1.09","2224","29891","2250","2224","2250","2224"],["22/02/2018","-1.35","2194","15377","2250","2185","2250","2194"],["25/02/2018","0.55","2206","6420","2220","2200","2194","2206"],["26/02/2018","-0.45","2196","521","2170","2170","2206","2196"],["27/02/2018","-0.64","2182","20791","2233","2164","2196","2182"],["28/02/2018","-0.64","2168","19208","2200","2142","2182","2168"],["04/03/2018","3.51","2244","3792","2260","2221","2168","2244"],["05/03/2018","-2.85","2180","69838","2221","2146","2244","2180"],["06/03/2018","1.28","2208","8654","2211","2205","2180","2208"],["07/03/2018","-0.77","2191","13758","2230","2146","2208","2191"],["08/03/2018","0.37","2199","58345","2200","2146","2146","2199"],["11/03/2018","-0.5","2188","10941","2190","2165","2199","2188"],["12/03/2018","-3.02","2122","90695","2178","2117","2188","2122"],["13/03/2018","-0.19","2118","39402","2123","2100","2122","2118"],["14/03/2018","1.09","2141","593","2195","2195","2118","2141"],["15/03/2018","0.19","2145","12289","2150","2141","2141","2145"],["18/03/2018","2","2188","38556","2200","2072","2145","2188"],["19/03/2018","0.18","2192","38286","2200","2172","2188","2192"],["20/03/2018","-1.46","2160","12269","2160","2150","2192","2160"],["21/03/2018","0.93","2180","3641","2180","2180","2160","2180"],["22/03/2018","-1.56","2146","173974","2210","2101","2182","2146"],["25/03/2018","-2","2103","49666","2124","2062","2146","2103"],["26/03/2018","-0.95","2083","16855","2090","2064","2103","2083"],["27/03/2018","-1.06","2061","23909","2063","2060","2083","2061"],["28/03/2018","0","2061","0","2061","2061","2061","2061"],["29/03/2018","-2.81","2003","155578","2047","1900","2061","2003"],["01/04/2018","0","2003","49891","2004","1999","2003","2003"],["02/04/2018","-2.2","1959","95710","2013","1929","2003","1959"],["03/04/2018","0","1959","0","1959","1959","1959","1959"],["04/04/2018","-2.4","1912","23169","1949","1903","1959","1912"],["08/04/2018","-0.31","1906","43501","1920","1860","1912","1906"],["09/04/2018","0","1906","10159","1906","1906","1906","1906"],["10/04/2018","-0.63","1894","6118","1900","1881","1906","1894"],["11/04/2018","1.16","1916","20868","1920","1891","1894","1916"],["12/04/2018","-1.93","1879","33742","1917","1832","1916","1879"],["15/04/2018","-0.8","1864","88297","1880","1858","1879","1864"],["16/04/2018","-0.38","1857","18016","1889","1853","1864","1857"],["17/04/2018","2.21","1898","46050","1899","1868","1857","1898"],["22/04/2018","2.21","1940","49794","1942","1929","1898","1940"],["23/04/2018","-0.1","1938","5814","1960","1900","1940","1938"],["24/04/2018","1.65","1970","2147","1971","1923","1938","1970"],["25/04/2018","-1.52","1940","3221","1945","1895","1970","1940"],["26/04/2018","-1.8","1905","3925","1950","1888","1950","1905"],["29/04/2018","0","1905","22424","1913","1883","1905","1905"],["30/04/2018","-2.68","1854","69742","2000","1825","2000","1854"],["01/05/2018","5.45","1955","52673","1959","1868","1854","1955"],["02/05/2018","0.36","1962","2354","1976","1960","1955","1962"],["03/05/2018","-4.69","1870","9481","1870","1870","1962","1870"],["06/05/2018","1.44","1897","4876","1920","1878","1870","1897"],["07/05/2018","1.05","1917","24838","1921","1895","1897","1917"],["08/05/2018","0.37","1924","20928","1947","1920","1917","1924"],["09/05/2018","-0.57","1913","3960","1913","1913","1924","1913"],["10/05/2018","0","1913","14864","1913","1913","1913","1913"],["13/05/2018","0.37","1920","314","1960","1960","1913","1920"],["14/05/2018","0.78","1935","3444","1967","1920","1920","1935"],["15/05/2018","-0.26","1930","285","1900","1900","1935","1930"],["16/05/2018","-2.02","1891","67102","1918","1860","1930","1891"],["17/05/2018","0","1891","5616","1891","1880","1891","1891"],["21/05/2018","2.54","1939","13981","1960","1918","1891","1939"],["22/05/2018","0.05","1940","9932","1959","1900","1939","1940"],["23/05/2018","0.98","1959","8032","1959","1959","1959","1959"],["24/05/2018","0.1","1961","140","1994","1994","1994","1961"],["27/05/2018","-0.31","1955","29756","2046","1935","1961","1955"],["28/05/2018","0","1955","0","1955","1955","1955","1955"],["29/05/2018","-1.18","1932","21324","1990","1860","1990","1932"],["30/05/2018","-1.04","1912","9044","1912","1912","1932","1912"],["31/05/2018","-0.63","1900","3800","1900","1900","1912","1900"],["03/06/2018","1","1919","4989","1919","1919","1900","1919"],["04/06/2018","-3.6","1850","5051","1850","1850","1919","1850"],["05/06/2018","1.24","1873","2565","1910","1872","1910","1873"],["06/06/2018","0","1873","131","1873","1873","1873","1873"],["07/06/2018","-0.69","1860","40771","1860","1860","1873","1860"],["10/06/2018","-0.11","1858","109","1820","1820","1860","1858"],["11/06/2018","-0.32","1852","7148","1860","1831","1858","1852"],["12/06/2018","-0.86","1836","136311","1873","1823","1852","1836"],["13/06/2018","0.33","1842","4789","1872","1820","1836","1842"],["14/06/2018","-0.76","1828","23412","1869","1810","1842","1828"],["17/06/2018","1.26","1851","12199","1876","1827","1828","1851"],["18/06/2018","0.22","1855","2838","1864","1851","1851","1855"],["19/06/2018","0.27","1860","6082","1860","1855","1855","1860"],["20/06/2018","-0.38","1853","22718","1860","1813","1860","1853"],["21/06/2018","-0.05","1852","16388","1853","1850","1853","1852"],["24/06/2018","0.11","1854","132","1894","1877","1852","1854"],["25/06/2018","0","1854","0","1854","1854","1854","1854"],["26/06/2018","-0.22","1850","42895","1895","1837","1854","1850"],["27/06/2018","-0.65","1838","1855","1837","1837","1850","1838"],["28/06/2018","-1.36","1813","6092","1817","1807","1838","1813"],["01/07/2018","-0.44","1805","8215","1807","1805","1813","1805"],["02/07/2018","0","1805","35924","1831","1804","1805","1805"],["03/07/2018","1.94","1840","98296","1840","1774","1805","1840"],["04/07/2018","0","1840","18400","1840","1840","1840","1840"],["05/07/2018","-2.55","1793","54190","1819","1720","1840","1793"],["08/07/2018","-0.17","1790","2703","1816","1780","1793","1790"],["09/07/2018","0","1790","0","1790","1790","1790","1790"],["10/07/2018","-4.69","1706","3224","1706","1706","1790","1706"],["11/07/2018","3.17","1760","1000355","1817","1633","1765","1760"],["12/07/2018","0.23","1764","26316","1780","1760","1760","1764"],["15/07/2018","0","1764","17869","1764","1730","1764","1764"],["16/07/2018","0.85","1779","21734","1781","1761","1780","1779"],["17/07/2018","1.18","1800","240693","1838","1787","1779","1800"],["18/07/2018","0.06","1801","3961","1820","1781","1800","1801"],["19/07/2018","-0.22","1797","22263","1801","1754","1801","1797"],["23/07/2018","-1.22","1775","544246","1791","1740","1797","1775"],["24/07/2018","-0.28","1770","101727","1772","1725","1775","1770"],["25/07/2018","2.77","1819","4021","1839","1800","1770","1819"],["26/07/2018","-1.65","1789","858","1751","1751","1819","1789"],["29/07/2018","-0.06","1788","194761","1850","1777","1789","1788"],["30/07/2018","1.51","1815","2033","1815","1815","1788","1815"],["31/07/2018","-3.42","1753","63474","1809","1729","1815","1753"],["01/08/2018","-1.71","1723","180565","1771","1713","1753","1723"],["02/08/2018","0.12","1725","168966","1730","1700","1723","1725"],["05/08/2018","-1.8","1694","86099","1723","1664","1725","1694"],["06/08/2018","-0.3","1689","27301","1693","1670","1694","1689"],["07/08/2018","0.41","1696","23608","1705","1661","1689","1696"],["08/08/2018","0","1696","17","1696","1696","1696","1696"],["09/08/2018","-3.71","1633","106950","1670","1597","1696","1633"],["12/08/2018","-1.65","1606","93265","1615","1588","1633","1606"],["13/08/2018","-1.06","1589","22837","1595","1586","1606","1589"],["14/08/2018","-2.58","1548","69119","1588","1528","1589","1548"],["15/08/2018","-1.23","1529","54162","1546","1518","1548","1529"],["16/08/2018","-0.13","1527","9849","1529","1520","1529","1527"],["19/08/2018","-2.69","1486","75641","1517","1466","1527","1486"],["20/08/2018","-0.4","1480","116066","1519","1450","1511","1480"],["21/08/2018","3.65","1534","21196","1552","1495","1480","1534"],["22/08/2018","3.85","1593","21250","1636","1541","1534","1593"],["23/08/2018","0.88","1607","56357","1620","1580","1593","1607"],["26/08/2018","-0.06","1606","15947","1642","1575","1607","1606"],["27/08/2018","0.19","1609","30419","1623","1601","1606","1609"],["28/08/2018","-0.93","1594","148575","1603","1589","1593","1594"],["29/08/2018","0.75","1606","7902","1637","1594","1594","1606"],["30/08/2018","0.25","1610","46618","1616","1600","1611","1610"],["02/09/2018","-0.99","1594","18616","1610","1523","1610","1594"],["03/09/2018","0","1594","0","1594","1594","1594","1594"],["04/09/2018","0.06","1595","240","1600","1600","1600","1595"],["05/09/2018","0","1595","0","1595","1595","1595","1595"],["06/09/2018","-0.31","1590","81537","1600","1505","1600","1590"],["12/09/2018","-1.26","1570","68015","1591","1553","1590","1570"],["13/09/2018","-1.72","1543","41158","1597","1521","1570","1543"],["16/09/2018","-0.97","1528","154283","1556","1525","1543","1528"],["17/09/2018","-1.77","1501","174452","1545","1480","1528","1501"],["20/09/2018","1.4","1522","23432","1564","1508","1501","1522"],["25/09/2018","0.99","1537","89943","1620","1521","1522","1537"],["26/09/2018","-0.46","1530","58939","1540","1527","1540","1530"],["27/09/2018","-0.33","1525","19433","1532","1521","1530","1525"],["02/10/2018","2.1","1557","7567","1572","1541","1525","1557"],["03/10/2018","-2.12","1524","38425","1560","1510","1560","1524"],["04/10/2018","0","1524","7178","1524","1524","1524","1524"],["07/10/2018","-1.97","1494","52091","1513","1480","1500","1494"],["08/10/2018","4.35","1559","2120","1559","1559","1494","1559"],["09/10/2018","1.15","1577","25540","1771","1491","1491","1577"],["10/10/2018","-0.76","1565","37519","1601","1504","1577","1565"],["11/10/2018","0.38","1571","8090","1580","1547","1565","1571"],["14/10/2018","2.86","1616","13542","1629","1572","1571","1616"],["15/10/2018","2.85","1662","2975","1662","1662","1616","1662"],["16/10/2018","0.36","1668","290","1719","1662","1662","1668"],["17/10/2018","-0.96","1652","5929","1659","1618","1668","1652"],["18/10/2018","-0.48","1644","353","1606","1606","1652","1644"],["21/10/2018","-0.43","1637","2390","1640","1610","1610","1637"],["22/10/2018","0.24","1641","153","1700","1700","1700","1641"],["23/10/2018","-1.77","1612","25944","1643","1530","1641","1612"],["24/10/2018","-1.99","1580","4614","1580","1580","1612","1580"],["25/10/2018","0","1580","0","1580","1580","1580","1580"],["28/10/2018","0","1580","0","1580","1580","1580","1580"],["29/10/2018","-1.46","1557","20641","1580","1440","1580","1557"],["31/10/2018","-0.77","1545","3600","1545","1545","1557","1545"],["01/11/2018","-1.94","1515","10666","1515","1515","1545","1515"],["04/11/2018","-3.7","1459","63634","1512","1439","1450","1459"],["05/11/2018","0.69","1469","8461","1535","1463","1535","1469"],["06/11/2018","-1.5","1447","4384","1450","1447","1450","1447"],["07/11/2018","-3.94","1390","34825","1419","1378","1380","1390"],["08/11/2018","0","1390","1054377","1450","1390","1450","1390"],["11/11/2018","1.58","1412","6480","1441","1390","1390","1412"],["12/11/2018","-0.35","1407","3828","1412","1360","1412","1407"],["13/11/2018","-2.42","1373","31821","1422","1341","1407","1373"],["14/11/2018","0","1373","0","1373","1373","1373","1373"],["15/11/2018","0.15","1375","332","1383","1383","1383","1375"],["18/11/2018","1.09","1390","4963","1449","1350","1375","1390"],["19/11/2018","0.07","1391","44","1450","1450","1450","1391"],["20/11/2018","-3.67","1340","48642","1380","1326","1391","1340"],["21/11/2018","6.49","1427","32656","1490","1387","1450","1427"],["22/11/2018","-0.07","1426","29864","1487","1392","1427","1426"],["25/11/2018","2.59","1463","29077","1492","1404","1426","1463"],["26/11/2018","0","1463","0","1463","1463","1463","1463"],["27/11/2018","-3.35","1414","21029","1438","1351","1351","1414"],["28/11/2018","1.77","1439","3843","1449","1430","1449","1439"],["29/11/2018","-0.49","1432","5772","1450","1368","1450","1432"],["02/12/2018","-1.75","1407","39551","1487","1358","1487","1407"],["03/12/2018","-3.2","1362","1513","1449","1350","1449","1362"],["04/12/2018","0.07","1363","138","1375","1375","1375","1363"],["05/12/2018","-0.22","1360","418","1349","1349","1363","1360"],["06/12/2018","-0.15","1358","3993","1358","1358","1360","1358"],["09/12/2018","0","1358","54","1358","1358","1358","1358"],["10/12/2018","-1.55","1337","8653","1339","1300","1330","1337"],["11/12/2018","0","1337","94","1337","1337","1337","1337"],["12/12/2018","0.6","1345","2958","1356","1314","1337","1345"],["13/12/2018","7.29","1443","149212","1500","1325","1345","1443"],["16/12/2018","-3.33","1395","1607","1391","1350","1390","1395"],["17/12/2018","-0.79","1384","528","1354","1354","1395","1384"],["18/12/2018","0","1384","0","1384","1384","1384","1384"],["19/12/2018","-8.89","1261","59750","1320","1222","1384","1261"],["20/12/2018","-0.08","1260","10581","1261","1223","1261","1260"],["23/12/2018","-0.4","1255","144","1260","1183","1260","1255"],["24/12/2018","-14.26","1076","120065","1255","1022","1255","1076"],["25/12/2018","-0.74","1068","10519","1100","1020","1076","1068"],["26/12/2018","2.81","1098","3987","1117","1067","1068","1098"],["27/12/2018","0","1098","2932","1098","1098","1098","1098"],["30/12/2018","1.64","1116","65658","1116","1094","1098","1116"],["31/12/2018","1.25","1130","61307","1149","1080","1116","1130"],["01/01/2019","0.62","1137","23025","1180","1135","1180","1137"],["02/01/2019","0","1137","24","1180","1180","1180","1137"],["03/01/2019","0","1137","4036","1137","1137","1137","1137"],["06/01/2019","-0.09","1136","12674","1141","1081","1137","1136"],["07/01/2019","8.98","1238","2612","1238","1238","1136","1238"],["08/01/2019","-0.32","1234","15899","1236","1233","1238","1234"],["09/01/2019","0","1234","20349","1234","1234","1234","1234"],["10/01/2019","0.24","1237","20040","1239","1237","1239","1237"],["13/01/2019","-0.08","1236","22571","1239","1200","1237","1236"],["14/01/2019","4.13","1287","12459","1299","1284","1236","1287"],["15/01/2019","-0.78","1277","26096","1285","1265","1287","1277"],["16/01/2019","2.66","1311","9282","1312","1311","1312","1311"],["17/01/2019","0","1311","12439","1312","1310","1312","1311"],["20/01/2019","0.08","1312","12539","1312","1311","1311","1312"],["21/01/2019","0.91","1324","10172","1338","1311","1312","1324"],["22/01/2019","-1.96","1298","12681","1298","1298","1324","1298"],["23/01/2019","-1.69","1276","19311","1296","1265","1298","1276"],["24/01/2019","0.47","1282","12464","1285","1282","1276","1282"],["27/01/2019","1.25","1298","10423","1298","1281","1281","1298"],["28/01/2019","-2.54","1265","1940","1260","1260","1298","1265"],["29/01/2019","-1.66","1244","32331","1265","1240","1265","1244"],["30/01/2019","-1.05","1231","3545","1281","1220","1244","1231"],["31/01/2019","-1.3","1215","18388","1230","1200","1231","1215"],["03/02/2019","4.86","1274","2803","1274","1274","1215","1274"],["04/02/2019","-2.2","1246","2492","1246","1246","1274","1246"],["05/02/2019","-2.01","1221","35401","1246","1209","1246","1221"],["06/02/2019","0.33","1225","1057","1229","1229","1221","1225"],["07/02/2019","1.47","1243","57093","1270","1204","1270","1243"],["10/02/2019","-1.61","1223","5957","1255","1208","1255","1223"],["11/02/2019","-0.08","1222","4313","1240","1200","1240","1222"],["12/02/2019","0.65","1230","1272","1235","1235","1222","1230"],["13/02/2019","0.16","1232","200","1252","1252","1230","1232"],["14/02/2019","0.49","1238","1635","1240","1232","1232","1238"],["17/02/2019","0","1238","136","1238","1238","1238","1238"],["18/02/2019","-1.13","1224","944","1210","1210","1238","1224"],["19/02/2019","-3.19","1185","53430","1221","1150","1224","1185"],["20/02/2019","-0.17","1183","92","1150","1150","1185","1183"],["21/02/2019","0","1183","1183","1183","1183","1183","1183"],["24/02/2019","-0.34","1179","183","1141","1141","1183","1179"],["25/02/2019","-4.41","1127","16166","1230","1020","1230","1127"],["26/02/2019","-0.27","1124","107","1071","1071","1127","1124"],["27/02/2019","1.33","1139","23195","1229","1106","1124","1139"],["28/02/2019","0.79","1148","12041","1230","1102","1230","1148"],["03/03/2019","-5.49","1085","51651","1142","1070","1142","1085"],["04/03/2019","2.12","1108","14524","1115","1093","1085","1108"],["05/03/2019","0.27","1111","626","1118","1118","1108","1111"],["06/03/2019","0","1111","0","1111","1111","1111","1111"],["07/03/2019","-4.23","1064","13176","1099","1023","1111","1064"],["10/03/2019","-3.85","1023","4205","1064","1021","1064","1023"],["11/03/2019","-2.66","995.8","40767","1021","972","1023","995.8"],["12/03/2019","0.62","1002","6291","1017","990","995.8","1002"],["13/03/2019","-2.64","975.5","42787","1091","952.9","1002","975.5"],["14/03/2019","-0.13","974.2","95","953","953","975.5","974.2"],["17/03/2019","-2.11","953.6","8000","967","953","967","953.6"],["18/03/2019","0","953.6","420","953.6","953.6","953.6","953.6"],["19/03/2019","0.67","960","1930","960","960","953.6","960"],["20/03/2019","0","960","173","960","960","960","960"],["24/03/2019","0.01","960.1","3792","1000","960","960","960.1"],["25/03/2019","-1.26","948","10087","948.1","948","960.1","948"],["26/03/2019","0","948","720","948","948","948","948"],["27/03/2019","0","948","123","948","948","948","948"],["28/03/2019","0","948","114","948","948","948","948"],["31/03/2019","4.63","991.9","615","1100","1077","1100","991.9"],["01/04/2019","7.07","1062","7837","1069","1013","991.9","1062"],["02/04/2019","0","1062","1943","1062","1062","1062","1062"],["03/04/2019","-2.92","1031","60410","1111","1019","1062","1031"],["04/04/2019","3.3","1065","10544","1100","1065","1100","1065"],["07/04/2019","-3.29","1030","1634","1021","1021","1065","1030"],["08/04/2019","-0.39","1026","51301","1035","960","1030","1026"],["10/04/2019","-2.24","1003","9043","1024","1000","1026","1003"],["11/04/2019","0.2","1005","234","1019","1019","1003","1005"],["14/04/2019","0","1005","352","1005","1005","1005","1005"],["15/04/2019","-2.21","982.8","5484","999.8","965.1","1005","982.8"],["16/04/2019","1.67","999.2","4806","1000","997.9","1000","999.2"],["17/04/2019","0","999.2","90","999","999","999.2","999.2"],["18/04/2019","0.06","999.8","5229","999.8","999.8","999.2","999.8"],["21/04/2019","0","999.8","10","999.8","999.8","999.8","999.8"],["22/04/2019","0","999.8","610","999.9","999.9","999.8","999.8"],["23/04/2019","-3.06","969.2","12929","997.8","947.4","999.8","969.2"],["24/04/2019","2.85","996.8","4864","1000","996.8","1000","996.8"],["28/04/2019","-0.02","996.6","5262","996.6","996.6","996.8","996.6"],["29/04/2019","-1.37","982.9","23010","985","975.1","996.6","982.9"],["30/04/2019","-2.4","959.3","106395","1000","958","1000","959.3"],["01/05/2019","2.16","980","58673","1000","960","960","980"],["02/05/2019","-0.97","970.5","31397","980","958","958","970.5"],["05/05/2019","0.98","980","38887","980","958","958","980"],["06/05/2019","-1.05","969.7","23128","970.3","969.2","980","969.7"],["07/05/2019","0.03","970","9952","988","970","969.7","970"],["12/05/2019","-0.8","962.2","15607","970","951.8","970","962.2"],["13/05/2019","0","962.2","10","962.2","962.2","962.2","962.2"],["14/05/2019","0.19","964","1505","965","955","962.2","964"],["15/05/2019","0","964","96","964","964","964","964"],["16/05/2019","0","964","2892","964","964","964","964"],["19/05/2019","0.27","966.6","19457","971","957","964","966.6"],["20/05/2019","-0.44","962.3","14310","966.8","949.2","966.6","962.3"],["21/05/2019","-0.02","962.1","231","961.9","949","949","962.1"],["22/05/2019","0.32","965.2","3619","965.4","965","962.1","965.2"],["23/05/2019","0.5","970","2279","983","969.9","983","970"],["26/05/2019","0","970","563","970","970","970","970"],["27/05/2019","-0.74","962.8","15192","970","960.1","970","962.8"],["28/05/2019","-0.12","961.6","2481","970","943","943","961.6"],["29/05/2019","0","961.6","327","961.6","961.6","961.6","961.6"],["30/05/2019","0","961.6","471","961.6","961.6","961.6","961.6"],["02/06/2019","3.3","993.3","593707","1003","961","961.6","993.3"],["03/06/2019","-1.57","977.7","11303","984.9","968.9","993.3","977.7"],["04/06/2019","-1.58","962.3","17053","969.6","935","977.7","962.3"],["05/06/2019","0","962.3","2223","962.3","962.3","962.3","962.3"],["06/06/2019","-0.96","953.1","23570","954.5","914.2","962.3","953.1"],["10/06/2019","1.25","965","2055","965","965","965","965"],["11/06/2019","-1.18","953.6","20236","965","950","965","953.6"],["12/06/2019","-2.45","930.2","38806","953.6","908","920","930.2"],["13/06/2019","-1.23","918.8","1427","930","900","930.2","918.8"],["16/06/2019","-3.24","889","32645","1095","868","1095","889"],["17/06/2019","-1.69","874","40403","887","827.6","889","874"],["18/06/2019","-2.2","854.8","26063","859.5","832","874","854.8"],["19/06/2019","-1.25","844.1","7698","854.8","843.3","854.8","844.1"],["20/06/2019","-2.8","820.5","25633","822.5","814.3","844.1","820.5"],["23/06/2019","-1.91","804.8","36125","805.3","786","820.5","804.8"],["24/06/2019","-2.6","783.9","4382","796","773","804.8","783.9"],["25/06/2019","-1.66","770.9","33277","783.9","765","783.9","770.9"],["26/06/2019","-0.93","763.7","22444","766.2","751","762","763.7"],["27/06/2019","0.13","764.7","16365","769","756.4","763.7","764.7"],["30/06/2019","0.72","770.2","7032","812.9","768.9","764.7","770.2"],["01/07/2019","0","770.2","2565","770.2","770.2","770.2","770.2"],["02/07/2019","-1.65","757.5","27996","770.2","747","770.2","757.5"],["03/07/2019","-2.39","739.4","30173","743","729.9","737","739.4"],["04/07/2019","-0.37","736.7","4369","740.9","732.4","737","736.7"],["07/07/2019","0","736.7","354","736.7","736.7","736.7","736.7"],["08/07/2019","-1.49","725.7","14493","736.7","720","720","725.7"],["09/07/2019","-1.12","717.6","2677","725.7","711","725.7","717.6"],["10/07/2019","-0.75","712.2","14244","717.7","706","717.6","712.2"],["11/07/2019","-0.86","706.1","13353","709.2","700","712.2","706.1"],["14/07/2019","3.04","727.6","96677","737","707","707","727.6"],["15/07/2019","0.32","729.9","13584","734.8","729","727.6","729.9"],["16/07/2019","-0.26","728","2948","728","728","728","728"],["17/07/2019","2.36","745.2","2102","788.6","744","728","745.2"],["18/07/2019","1.26","754.6","2113","755","745.2","745.2","754.6"],["21/07/2019","0.29","756.8","5214","777","750.7","754.6","756.8"],["22/07/2019","-1","749.2","6953","749.2","749.2","756.8","749.2"],["23/07/2019","-0.23","747.5","295","738.1","738.1","749.2","747.5"],["24/07/2019","-2.69","727.4","35465","747.5","680.9","747.5","727.4"],["25/07/2019","1.36","737.3","8840","740","720","740","737.3"],["28/07/2019","2.62","756.6","4570","770.4","745.5","737.3","756.6"],["29/07/2019","0.45","760","4324","760","760","756.6","760"],["30/07/2019","-0.59","755.5","9927","788","744.9","788","755.5"],["31/07/2019","-1.13","747","9024","747.7","746.9","755.5","747"],["01/08/2019","-6.29","700","4340","700","700","747","700"],["04/08/2019","2.21","715.5","9308","724.8","700","700","715.5"],["05/08/2019","2.92","736.4","4411","742.4","718","718","736.4"],["06/08/2019","-1.33","726.6","26905","750.1","719","736.4","726.6"],["07/08/2019","0","726.6","203","726.6","726.6","726.6","726.6"],["08/08/2019","1.09","734.5","486","760","760","760","734.5"],["12/08/2019","-0.14","733.5","6821","733.7","726.1","734.5","733.5"],["13/08/2019","-0.18","732.2","21431","739","726","733.5","732.2"],["14/08/2019","0.31","734.5","13207","739","726","738.9","734.5"],["15/08/2019","-3.83","706.4","40492","709","700.1","734.5","706.4"],["18/08/2019","0.08","707","23","760","760","760","707"],["19/08/2019","1.95","720.8","6761","754.9","707","707","720.8"],["20/08/2019","-1.05","713.2","7317","713.2","713.1","720.8","713.2"],["21/08/2019","0","713.2","749","713.2","713.2","713.2","713.2"],["22/08/2019","0","713.2","14","713.2","713.2","713.2","713.2"],["25/08/2019","-0.06","712.8","120","706.1","706.1","713.2","712.8"],["26/08/2019","7.06","763.1","194417","788","752","712.8","763.1"],["27/08/2019","-1.36","752.7","14391","779","730","779","752.7"],["28/08/2019","0","752.7","0","752.7","752.7","752.7","752.7"],["29/08/2019","0","752.7","128","752.7","752.7","752.7","752.7"],["01/09/2019","0","752.7","271","752.7","752.7","752.7","752.7"],["02/09/2019","-0.23","751","4206","751","751","752.7","751"],["03/09/2019","0","751","8","751","751","751","751"],["04/09/2019","-1.16","742.3","5419","742.4","742","751","742.3"],["05/09/2019","-5.36","702.5","82435","738","695","742.3","702.5"],["08/09/2019","0.43","705.5","19155","719.8","696.1","702.5","705.5"],["09/09/2019","-0.21","704","1929","704","704","705.5","704"],["10/09/2019","1.66","715.7","3349","718.7","700.6","704","715.7"],["11/09/2019","1.98","729.9","10000","729.9","729.9","715.7","729.9"],["12/09/2019","-0.47","726.5","12750","733","718.1","729.9","726.5"],["15/09/2019","3.23","750","55289","751","733","733","750"],["16/09/2019","0.13","751","8359","751","751","750","751"],["18/09/2019","-0.07","750.5","156","744.1","744.1","751","750.5"],["19/09/2019","-0.17","749.2","40987","780","736.7","780","749.2"],["22/09/2019","0","749.2","7","749.2","749.2","749.2","749.2"],["23/09/2019","-0.16","748","8572","748","748","749.2","748"],["24/09/2019","-1.39","737.6","7774","739","730","748","737.6"],["25/09/2019","-0.01","737.5","221","737","737","737.6","737.5"],["26/09/2019","-0.05","737.1","28","708","708","737.5","737.1"],["02/10/2019","-1.82","723.7","11811","732.9","700","737.1","723.7"],["03/10/2019","-3.65","697.3","8709","716","680","723.7","697.3"],["06/10/2019","-0.23","695.7","23827","705.3","670","697.3","695.7"],["07/10/2019","0","695.7","49","695.7","695.7","695.7","695.7"],["10/10/2019","-0.24","694","5476","694","694","695.7","694"],["15/10/2019","-0.14","693","2765","693.1","690","694","693"],["16/10/2019","-0.16","691.9","690","690","690","693","691.9"],["17/10/2019","0.51","695.4","82373","737","683","691.9","695.4"],["22/10/2019","2.83","715.1","36649","755","702","736","715.1"],["23/10/2019","3.17","737.8","68386","749.9","720","720","737.8"],["24/10/2019","1.23","746.9","40103","754.9","726.3","748.9","746.9"],["27/10/2019","0.01","747","4056","755","739.9","755","747"],["28/10/2019","0.04","747.3","17144","755","739.6","747","747.3"],["29/10/2019","-1.85","733.5","87860","754.9","707","739.6","733.5"],["30/10/2019","-2.67","713.9","39276","730.9","702.1","733.5","713.9"],["31/10/2019","-2.27","697.7","16410","737","680","713.9","697.7"],["03/11/2019","0","697.7","35","697.7","697.7","697.7","697.7"],["04/11/2019","3.01","718.7","18801","733.2","689","689","718.7"],["05/11/2019","2.63","737.6","4485","738.9","710.1","718.7","737.6"],["06/11/2019","-1.14","729.2","8808","729.3","721.9","737.6","729.2"],["07/11/2019","-1.52","718.1","19488","727.9","700","729.2","718.1"],["10/11/2019","-2.2","702.3","16034","709.7","688.9","718.1","702.3"],["11/11/2019","-0.56","698.4","2870","701.5","688.9","688.9","698.4"],["12/11/2019","-0.24","696.7","526","692","692","698.4","696.7"],["13/11/2019","-2.7","677.9","34798","691.8","651.1","688.9","677.9"],["14/11/2019","-2.7","659.6","57735","677.9","643","677.9","659.6"],["17/11/2019","0.45","662.6","444","673","659","659.6","662.6"],["18/11/2019","-0.11","661.9","217","656.4","656.4","662.6","661.9"],["19/11/2019","-2.01","648.6","948","636","636","661.9","648.6"],["20/11/2019","-0.62","644.6","8573","645.8","631","635","644.6"],["21/11/2019","-1.16","637.1","732","626","626","644.6","637.1"],["24/11/2019","0.46","640","10131","658","631","637.1","640"],["25/11/2019","-0.31","638","1901","638","638","640","638"],["26/11/2019","3.28","658.9","2629","659.9","630","638","658.9"],["27/11/2019","-0.64","654.7","957","650.7","650.7","658.9","654.7"],["28/11/2019","5.16","688.5","2451","689.9","654","654.7","688.5"],["01/12/2019","0","688.5","902","688.5","688.5","688.5","688.5"],["02/12/2019","-4.76","655.7","12774","662.1","621.4","688.5","655.7"],["03/12/2019","-4.93","623.4","82389","638.2","528","655.7","623.4"],["04/12/2019","-3.03","604.5","10143","623.4","581","581","604.5"],["05/12/2019","-0.86","599.3","13976","606","580","604.5","599.3"],["08/12/2019","-0.43","596.7","868","599.3","593.6","599.3","596.7"],["09/12/2019","-0.3","594.9","1880","600","580","580","594.9"],["10/12/2019","-1.4","586.6","11848","595.2","580","580","586.6"],["11/12/2019","-3","569","4951","600","559","586.6","569"],["12/12/2019","-0.18","568","10554","569","563.7","569","568"],["15/12/2019","-0.04","567.8","5212","568","562.6","568","567.8"],["16/12/2019","-2.8","551.9","8902","567.8","551.1","567.8","551.9"],["17/12/2019","-2.46","538.3","17065","540","535","540","538.3"],["18/12/2019","-1.76","528.8","26864","533.1","520.1","538.3","528.8"],["19/12/2019","-1.57","520.5","38886","528.8","520","528.8","520.5"],["22/12/2019","-6.63","486","40047","517.9","475.1","506.3","486"],["23/12/2019","-0.76","482.3","24438","500","444","500","482.3"],["24/12/2019","0","482.3","135","482.3","482.3","482.3","482.3"],["25/12/2019","0","482.3","5","482.3","482.3","482.3","482.3"],["26/12/2019","0","482.3","998","482.3","482.3","482.3","482.3"],["29/12/2019","-4.44","460.9","95471","465","458.9","482.3","460.9"],["30/12/2019","-0.59","458.2","1686","458.2","458.2","460.9","458.2"],["31/12/2019","-3.99","439.9","14685","440.1","439.7","458.2","439.9"],["01/01/2020","0.66","442.8","44169","448.9","439.2","439.9","442.8"],["02/01/2020","4.77","463.9","104793","469.6","443","442.8","463.9"],["05/01/2020","3.06","478.1","4857","482","464","463.9","478.1"],["06/01/2020","-1.02","473.2","13544","473.3","473.2","478.1","473.2"],["07/01/2020","-1.08","468.1","2612","468.1","468.1","473.2","468.1"],["08/01/2020","0","468.1","0","468.1","468.1","468.1","468.1"],["09/01/2020","-0.94","463.7","1441","462","460","468.1","463.7"],["12/01/2020","-1.01","459","27966","490","440","486","459"],["13/01/2020","0.5","461.3","48701","494","440","459","461.3"],["14/01/2020","0.82","465.1","85216","479.9","461.2","461.3","465.1"],["15/01/2020","0","465.1","540","465.1","465.1","465.1","465.1"],["16/01/2020","1.05","470","43531","492","466.1","469.7","470"],["19/01/2020","1.15","475.4","7079","479","473.7","470","475.4"],["20/01/2020","1.96","484.7","5148","492","481","492","484.7"],["21/01/2020","-1.86","475.7","27724","480","460","460","475.7"],["22/01/2020","-3.97","456.8","72882","461","441.5","475.7","456.8"],["23/01/2020","-1.6","449.5","2598","449.9","441","456.8","449.5"],["26/01/2020","0.11","450","4504","450","428","450","450"],["27/01/2020","-4.33","430.5","3195","434.1","421","450","430.5"],["28/01/2020","-6.46","402.7","55238","420.9","398","430.5","402.7"],["29/01/2020","-7.05","374.3","161537","397.5","373","402.7","374.3"],["30/01/2020","-0.19","373.6","18614","375","363","374.3","373.6"],["02/02/2020","-5.62","352.6","75841","371.7","341","354","352.6"],["03/02/2020","-0.2","351.9","11786","353","346","352","351.9"],["04/02/2020","0.99","355.4","1824","383","351.9","351.9","355.4"],["05/02/2020","-0.96","352","618","355.4","345","355.4","352"],["06/02/2020","-6.42","329.4","85656","376.9","327.4","352","329.4"],["09/02/2020","-0.3","328.4","56251","330","305.3","329.4","328.4"],["10/02/2020","-1.4","323.8","3692","339","307","328.4","323.8"],["11/02/2020","-6.73","302","57433","304.1","296.1","323.8","302"],["12/02/2020","3.28","311.9","3606","325","311.9","325","311.9"],["13/02/2020","0","311.9","0","311.9","311.9","311.9","311.9"],["16/02/2020","2.28","319","104192","325","319","325","319"],["17/02/2020","2.13","325.8","5187","329","317.6","319","325.8"],["18/02/2020","0.15","326.3","45","345","345","325.8","326.3"],["19/02/2020","3.89","339","1831","339","339","326.3","339"],["20/02/2020","3.45","350.7","5920","362.9","343","339","350.7"],["23/02/2020","0","350.7","0","350.7","350.7","350.7","350.7"],["24/02/2020","0","350.7","0","350.7","350.7","350.7","350.7"],["25/02/2020","0.09","351","72","358.9","358.9","350.7","351"],["26/02/2020","-5.56","331.5","61577","349.7","305","351","331.5"],["27/02/2020","1","334.8","2578","335.5","310","331.5","334.8"],["01/03/2020","1.02","338.2","7674","340","310","310","338.2"],["03/03/2020","-0.35","337","78596","337.5","337","337.5","337"],["04/03/2020","0.03","337.1","24167","338","337","337","337.1"],["05/03/2020","-0.06","336.9","104697","360","307","337.1","336.9"],["08/03/2020","-8.31","308.9","13881","336.9","304.5","336.9","308.9"],["09/03/2020","-7.35","286.2","8805","300","270","308.9","286.2"],["11/03/2020","0.28","287","3008","287","287","286.2","287"],["12/03/2020","-0.38","285.9","103426","286","285","286","285.9"],["15/03/2020","0","285.9","0","285.9","285.9","285.9","285.9"],["16/03/2020","0","285.9","0","285.9","285.9","285.9","285.9"],["17/03/2020","0","285.9","0","285.9","285.9","285.9","285.9"],["18/03/2020","-21.62","224.1","19940","250","220","285.9","224.1"],["19/03/2020","0","224.1","0","224.1","224.1","224.1","224.1"],["22/03/2020","-0.13","223.8","110","220.1","220.1","220.1","223.8"],["23/03/2020","0","223.8","0","223.8","223.8","223.8","223.8"],["24/03/2020","11.08","248.6","5969","250","248.6","223.8","248.6"],["25/03/2020","0","248.6","0","248.6","248.6","248.6","248.6"],["26/03/2020","0","248.6","0","248.6","248.6","248.6","248.6"],["29/03/2020","0","248.6","4351","248.6","248.6","248.6","248.6"],["30/03/2020","-1.09","245.9","3939","250","239","248.6","245.9"],["31/03/2020","-2.2","240.5","9608","245.9","235","245.9","240.5"],["01/04/2020","0","240.5","5483","240.5","240.5","240.5","240.5"],["02/04/2020","0.46","241.6","250","250","250","240.5","241.6"],["05/04/2020","0","241.6","0","241.6","241.6","241.6","241.6"],["06/04/2020","-7.86","222.6","4446","235","210","241.6","222.6"],["07/04/2020","3.14","229.6","11247","231","224","224","229.6"],["12/04/2020","6.1","243.6","15493","299.7","235","299.7","243.6"],["13/04/2020","2.87","250.6","54834","255","235.1","235.1","250.6"],["16/04/2020","0.96","253","9507","255","250","250","253"],["19/04/2020","15.53","292.3","3303","299","289.9","299","292.3"],["20/04/2020","1.95","298","7927","299","297","299","298"],["21/04/2020","-0.23","297.3","61482","299","268.2","299","297.3"],["22/04/2020","0","297.3","0","297.3","297.3","297.3","297.3"],["23/04/2020","-7.2","275.9","5557","290","266","297.3","275.9"],["26/04/2020","12.69","310.9","29841","319","290","290","310.9"],["27/04/2020","2.54","318.8","3536","318.9","318.8","318.9","318.8"],["30/04/2020","-2.23","311.7","27839","319","308","319","311.7"],["03/05/2020","6.93","333.3","9995","344","325","311.7","333.3"],["04/05/2020","0","333.3","0","333.3","333.3","333.3","333.3"],["05/05/2020","0","333.3","0","333.3","333.3","333.3","333.3"],["06/05/2020","0","333.3","0","333.3","333.3","333.3","333.3"],["07/05/2020","-4.35","318.8","38927","325","295","333.3","318.8"],["10/05/2020","0.06","319","20","339.8","339.8","339.8","319"],["11/05/2020","0.5","320.6","26443","339.2","319","319","320.6"],["12/05/2020","5.21","337.3","2378","339.8","337","339.8","337.3"],["13/05/2020","0","337.3","0","337.3","337.3","337.3","337.3"],["14/05/2020","0","337.3","1012","337.3","337.3","337.3","337.3"],["17/05/2020","0","337.3","0","337.3","337.3","337.3","337.3"],["18/05/2020","-6.61","315","3245","315","315","337.3","315"],["19/05/2020","0","315","0","315","315","315","315"],["20/05/2020","0","315","0","315","315","315","315"],["21/05/2020","0","315","0","315","315","315","315"],["24/05/2020","0.54","316.7","7534","317","315","315","316.7"],["25/05/2020","0","316.7","0","316.7","316.7","316.7","316.7"],["26/05/2020","0","316.7","0","316.7","316.7","316.7","316.7"],["27/05/2020","0","316.7","0","316.7","316.7","316.7","316.7"],["31/05/2020","0","316.7","12000","316.7","316.7","316.7","316.7"],["01/06/2020","2.62","325","60027","331","325","329","325"],["02/06/2020","1.54","330","10078","330","330","330","330"],["03/06/2020","0","330","0","330","330","330","330"],["04/06/2020","0","330","0","330","330","330","330"],["08/06/2020","-1.52","325","8047","325","325","330","325"],["09/06/2020","0","325","0","325","325","325","325"],["10/06/2020","0","325","48746","325","324.5","325","325"],["11/06/2020","0","325","0","325","325","325","325"],["14/06/2020","0","325","0","325","325","325","325"],["15/06/2020","0","325","0","325","325","325","325"],["16/06/2020","-1.91","318.8","6622","325","312","312","318.8"],["17/06/2020","0","318.8","13","315","315","318.8","318.8"],["18/06/2020","-0.66","316.7","15837","317.9","315","318.8","316.7"],["21/06/2020","0","316.7","0","316.7","316.7","316.7","316.7"],["22/06/2020","-0.44","315.3","494","311","311","316.7","315.3"],["23/06/2020","0","315.3","0","315.3","315.3","315.3","315.3"],["24/06/2020","-4.85","300","6258","301","300","301","300"],["25/06/2020","0","300","0","300","300","300","300"],["28/06/2020","0","300","0","300","300","300","300"],["29/06/2020","4.67","314","11420","314","314","314","314"],["30/06/2020","-10.83","280","3100","280","280","280","280"],["01/07/2020","0.04","280.1","6","319","319","280","280.1"],["02/07/2020","0","280.1","0","280.1","280.1","280.1","280.1"],["05/07/2020","0","280.1","0","280.1","280.1","280.1","280.1"],["06/07/2020","7.14","300.1","3016","328","300","328","300.1"],["07/07/2020","0.03","300.2","9","314","314","314","300.2"],["08/07/2020","0.07","300.4","602","301","301","301","300.4"],["09/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["12/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["13/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["14/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["15/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["16/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["19/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["20/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["21/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["22/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["23/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["26/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["27/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["28/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["29/07/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["02/08/2020","0","300.4","0","300.4","300.4","300.4","300.4"],["03/08/2020","-0.33","299.4","8981","300","295","300.4","299.4"],["04/08/2020","0","299.4","0","299.4","299.4","299.4","299.4"],["05/08/2020","0","299.4","3","300.4","300.4","300.4","299.4"],["06/08/2020","0","299.4","0","299.4","299.4","299.4","299.4"],["09/08/2020","-1.4","295.2","9860","299.3","265.1","299.4","295.2"],["10/08/2020","0.95","298","1997","298","298","295.2","298"],["11/08/2020","0","298","0","298","298","298","298"],["12/08/2020","0","298","0","298","298","298","298"],["13/08/2020","0.4","299.2","2992","299.4","299","298","299.2"],["16/08/2020","4.45","312.5","4282","314","311","314","312.5"],["17/08/2020","0","312.5","0","312.5","312.5","312.5","312.5"],["18/08/2020","-0.29","311.6","713","310","310","310","311.6"],["19/08/2020","0","311.6","0","311.6","311.6","311.6","311.6"],["20/08/2020","0","311.6","0","311.6","311.6","311.6","311.6"],["23/08/2020","0","311.6","2088","311.6","311.6","311.6","311.6"],["24/08/2020","0","311.6","25","310","310","311.6","311.6"],["25/08/2020","0","311.6","0","311.6","311.6","311.6","311.6"],["26/08/2020","-1.51","306.9","54197","310.9","284","311.6","306.9"],["27/08/2020","0.2","307.5","1109","308","308","308","307.5"],["30/08/2020","-4.2","294.6","2342","311","292","311","294.6"],["31/08/2020","-4.24","282.1","19289","294.6","280","294.6","282.1"],["01/09/2020","6.17","299.5","14286","299.9","298.9","299.9","299.5"],["02/09/2020","0.17","300","3000","300","300","299.5","300"],["03/09/2020","1.1","303.3","3293","304","296","300","303.3"],["06/09/2020","0","303.3","0","303.3","303.3","303.3","303.3"],["07/09/2020","0","303.3","0","303.3","303.3","303.3","303.3"],["08/09/2020","-4.52","289.6","8744","290","288","290","289.6"],["09/09/2020","-0.1","289.3","325","288","288","289.6","289.3"],["10/09/2020","3.46","299.3","26318","300","288","289.3","299.3"],["13/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["14/09/2020","0","299.3","6","304","304","304","299.3"],["15/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["16/09/2020","0","299.3","299","299","299","299","299.3"],["17/09/2020","0","299.3","198","299.3","299.3","299.3","299.3"],["21/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["22/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["23/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["24/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["29/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["30/09/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["01/10/2020","0","299.3","0","299.3","299.3","299.3","299.3"],["04/10/2020","-2.77","291","4909","291","291","299.3","291"],["05/10/2020","-0.31","290.1","7532","295","290","291","290.1"],["06/10/2020","-0.03","290","63","288","288","290.1","290"],["07/10/2020","-0.07","289.8","86","286","286","290","289.8"],["08/10/2020","-0.45","288.5","1440","288","288","288","288.5"],["11/10/2020","3.02","297.2","1991","310","288","288.5","297.2"],["12/10/2020","0","297.2","3","310","310","310","297.2"],["13/10/2020","0","297.2","297","297.2","297.2","297.2","297.2"],["14/10/2020","-2.25","290.5","14116","294.9","286","297.2","290.5"],["15/10/2020","-4.48","277.5","41891","285","275","290.5","277.5"],["18/10/2020","0.61","279.2","1746","280","275","277.5","279.2"],["19/10/2020","0.21","279.8","144","287.6","287.6","287.6","279.8"],["20/10/2020","0.07","280","10190","294","279.8","294","280"],["21/10/2020","0","280","0","280","280","280","280"],["22/10/2020","0","280","0","280","280","280","280"],["25/10/2020","0","280","0","280","280","280","280"],["26/10/2020","-3.57","270","27217","271","270","280","270"],["27/10/2020","0","270","0","270","270","270","270"],["28/10/2020","-0.11","269.7","187","267.3","267.3","267.3","269.7"],["29/10/2020","-0.37","268.7","371","267","263","269.7","268.7"],["01/11/2020","-0.45","267.5","6449","267.9","240.1","240.1","267.5"],["02/11/2020","5.79","283","1345","292.9","292.2","292.9","283"],["03/11/2020","0","283","0","283","283","283","283"],["04/11/2020","0","283","0","283","283","283","283"],["05/11/2020","0","283","0","283","283","283","283"],["08/11/2020","0","283","0","283","283","283","283"],["09/11/2020","-4.84","269.3","21272","280","250","250","269.3"],["10/11/2020","0","269.3","0","269.3","269.3","269.3","269.3"],["11/11/2020","-4.16","258.1","3820","258.1","258.1","269.3","258.1"],["12/11/2020","-0.04","258","14697","260.5","258","260.5","258"],["15/11/2020","-4.61","246.1","17366","251","243","258","246.1"],["16/11/2020","-0.45","245","58406","263","245","245","245"],["17/11/2020","2.69","251.6","26572","252","250","252","251.6"],["18/11/2020","-0.95","249.2","5276","256","246","256","249.2"],["19/11/2020","-2.21","243.7","17883","251.6","241","249.2","243.7"],["22/11/2020","0.16","244.1","26544","249","242.1","243.7","244.1"],["23/11/2020","0.9","246.3","11652","254","244","254","246.3"],["24/11/2020","-1.14","243.5","5356","250","242","250","243.5"],["25/11/2020","-1.4","240.1","2882","243.5","238.3","243.5","240.1"],["26/11/2020","5.75","253.9","69647","265","238.1","248","253.9"],["29/11/2020","2.01","259","162121","274","258","274","259"],["30/11/2020","2.32","265","34065","283","258.8","259","265"],["01/12/2020","10.57","293","6622","298","290","290","293"],["02/12/2020","-1.3","289.2","17164","293","265","293","289.2"],["03/12/2020","1.21","292.7","15385","297","292","297","292.7"],["06/12/2020","5.09","307.6","190607","337.9","297","305","307.6"],["07/12/2020","0.65","309.6","15373","317.5","305","317.5","309.6"],["08/12/2020","-1.84","303.9","7084","310","301","309.6","303.9"],["09/12/2020","0.86","306.5","390","319.9","319.9","319.9","306.5"],["10/12/2020","1.37","310.7","2330","320","307","306.5","310.7"],["13/12/2020","2.35","318","3110","318","318","318","318"],["14/12/2020","0","318","13","318","318","318","318"],["15/12/2020","0","318","0","318","318","318","318"],["16/12/2020","-5.66","300","46880","305","288","318","300"],["17/12/2020","6.87","320.6","1395625","330","288","300","320.6"],["20/12/2020","0.03","320.7","127915","328","301","328","320.7"],["21/12/2020","-6.02","301.4","121661","321","298","321","301.4"],["22/12/2020","6.74","321.7","25738","324","318.5","318.5","321.7"],["23/12/2020","-3.61","310.1","23228","310.5","310","321.7","310.1"],["24/12/2020","1.87","315.9","102576","329","311","314","315.9"],["27/12/2020","0.79","318.4","9277","327","315","327","318.4"],["28/12/2020","-4.02","305.6","54219","319.9","303","319.9","305.6"],["29/12/2020","3.27","315.6","31007","324","314.7","324","315.6"],["30/12/2020","-1.36","311.3","30756","319.7","301","319.7","311.3"],["31/12/2020","1.77","316.8","38844","322.8","310","322.8","316.8"],["03/01/2021","0.79","319.3","7237","319.9","319","316.8","319.3"],["04/01/2021","0.25","320.1","17991","323","308","323","320.1"],["05/01/2021","-0.66","318","2003","318","318","320.1","318"],["06/01/2021","0","318","3","319.8","319.8","319.8","318"],["07/01/2021","3.77","330","636097","335","318","318","330"],["10/01/2021","-0.64","327.9","5990","330","327","330","327.9"],["11/01/2021","-1.1","324.3","69398","337","321","324","324.3"],["12/01/2021","-4.26","310.5","741245","330","305","324.3","310.5"],["13/01/2021","18.78","368.8","1726571","388","317","324.5","368.8"],["14/01/2021","1.82","375.5","543004","388","369.2","388","375.5"],["17/01/2021","0.11","375.9","322192","390.7","359.9","368","375.9"],["18/01/2021","-0.29","374.8","210648","396","370","396","374.8"],["19/01/2021","11.07","416.3","1054726","435","370","394.7","416.3"],["20/01/2021","-2.88","404.3","326608","416.3","391","406.3","404.3"],["21/01/2021","-3.83","388.8","98740","407","379","404.3","388.8"],["24/01/2021","0.18","389.5","81255","400","384.5","394","389.5"],["25/01/2021","-5.31","368.8","164926","381","368","389.5","368.8"],["26/01/2021","-2.6","359.2","91062","370","351.4","368","359.2"],["27/01/2021","3.95","373.4","374084","393","357","358","373.4"],["28/01/2021","-1.85","366.5","67334","379.8","355.1","379.8","366.5"],["31/01/2021","-3.14","355","96782","366.5","349.9","366.5","355"],["01/02/2021","-0.68","352.6","99545","360.5","345","360.5","352.6"],["02/02/2021","9.76","387","218802","393.6","352.6","352.6","387"],["03/02/2021","0.13","387.5","344958","396.9","380","380.3","387.5"],["04/02/2021","-1.14","383.1","184190","403","375","398.7","383.1"],["07/02/2021","6.89","409.5","243762","418","383","383.1","409.5"],["08/02/2021","-1.15","404.8","147287","422","394.1","422","404.8"],["09/02/2021","0.79","408","111503","420","399.9","420","408"],["10/02/2021","-4.12","391.2","61761","416","372","416","391.2"],["11/02/2021","-3.04","379.3","67299","398.9","376","391","379.3"],["14/02/2021","-2","371.7","55732","395","364.9","395","371.7"],["15/02/2021","2.45","380.8","57908","389.8","378.9","371.7","380.8"],["16/02/2021","4.83","399.2","76663","404","387.9","380.8","399.2"],["17/02/2021","-2.05","391","34737","391.1","390","391.1","391"],["18/02/2021","-2.84","379.9","15803","399","370","391","379.9"],["21/02/2021","2.34","388.8","21700","395","388","395","388.8"],["22/02/2021","-0.69","386.1","6718","394","371.1","388.8","386.1"],["23/02/2021","-3.65","372","18929","395.5","372","395.5","372"],["24/02/2021","1.4","377.2","30250","399","372","372","377.2"],["25/02/2021","-4.53","360.1","64998","396","359.8","396","360.1"],["28/02/2021","5.05","378.3","11458","399","360.1","360.1","378.3"],["01/03/2021","-2.25","369.8","71085","394.5","365","378.3","369.8"],["02/03/2021","-3.52","356.8","24233","369.8","355","369.8","356.8"],["03/03/2021","0.11","357.2","19445","370","355","356.8","357.2"],["04/03/2021","2.3","365.4","10623","372.1","350","350","365.4"],["07/03/2021","1.26","370","11137","370","370","370","370"],["08/03/2021","-2.49","360.8","5477","366.8","359","370","360.8"],["09/03/2021","0","360.8","0","360.8","360.8","360.8","360.8"],["10/03/2021","-1.66","354.8","14552","355.2","354","360.8","354.8"],["11/03/2021","0","354.8","4","366","366","366","354.8"],["14/03/2021","2.82","364.8","11344","366","362","365.9","364.8"],["15/03/2021","-4.44","348.6","103775","352","345","352","348.6"],["16/03/2021","-2.18","341","41125","348.6","336.2","348.6","341"],["17/03/2021","-2.84","331.3","161401","351","327","351","331.3"],["18/03/2021","-1.21","327.3","16095","341.1","322.3","331.3","327.3"],["21/03/2021","1.22","331.3","2535","347.4","327.3","327.3","331.3"],["22/03/2021","-4.32","317","36080","331.3","313","331.3","317"],["24/03/2021","0.38","318.2","24382","319","317","317","318.2"],["25/03/2021","0","318.2","0","318.2","318.2","318.2","318.2"],["29/03/2021","-0.97","315.1","18903","318","300","318.2","315.1"],["30/03/2021","1.9","321.1","1481","322","322","315.1","321.1"],["31/03/2021","2.24","328.3","2528","329","328","329","328.3"],["01/04/2021","1.74","334","8227","340","320","328.3","334"],["04/04/2021","4.79","350","2279","350","350","350","350"],["05/04/2021","0","350","3500","350","350","350","350"],["06/04/2021","-3.03","339.4","17736","346.9","338","350","339.4"],["07/04/2021","0","339.4","41","340","340","340","339.4"],["08/04/2021","-3.92","326.1","3513","327","326","339.4","326.1"],["11/04/2021","1.5","331","20654","331","330.9","326.1","331"],["12/04/2021","0.21","331.7","170","339","339","339","331.7"],["13/04/2021","-0.06","331.5","33496","333","330","331.7","331.5"],["18/04/2021","2.84","340.9","162314","352.4","331.5","339.6","340.9"],["19/04/2021","0.62","343","20086","343","341","340.9","343"],["20/04/2021","2.83","352.7","2158","352.7","346","343","352.7"],["21/04/2021","-1.62","347","3165","350","347","352.7","347"],["22/04/2021","-0.4","345.6","29894","350","328.3","347","345.6"],["25/04/2021","0","345.6","4","350","350","350","345.6"],["26/04/2021","0.69","348","36069","355","329","345.6","348"],["27/04/2021","3.13","358.9","24090","375","348","348","358.9"],["28/04/2021","1.7","365","3650","365","365","365","365"],["29/04/2021","2.19","373","201504","386","370","370","373"],["02/05/2021","2.28","381.5","4387","381.5","381.5","381.5","381.5"],["03/05/2021","-2.46","372.1","1490","384","368.1","384","372.1"],["04/05/2021","0.38","373.5","8649","386","369","385","373.5"],["05/05/2021","3.72","387.4","188705","395","379.9","380","387.4"],["06/05/2021","-3.72","373","60877","395.9","372.9","395.9","373"],["09/05/2021","0.03","373.1","91284","396","373","396","373.1"],["10/05/2021","4.13","388.5","57109","396","370","390","388.5"],["11/05/2021","-0.18","387.8","15510","393","386","388.5","387.8"],["12/05/2021","0","387.8","0","387.8","387.8","387.8","387.8"],["13/05/2021","0.13","388.3","58445","399","385","387.8","388.3"],["18/05/2021","1.44","393.9","95592","406","388.3","400","393.9"],["19/05/2021","2.79","404.9","40814","405","404.9","405","404.9"],["20/05/2021","0.52","407","102460","408","401.8","406","407"],["23/05/2021","2.9","418.8","10471","419","418.8","419","418.8"],["24/05/2021","0","418.8","13558","419","418.8","418.8","418.8"],["25/05/2021","0.45","420.7","848","424","424","424","420.7"],["26/05/2021","-0.19","419.9","63513","420","410","420.7","419.9"],["27/05/2021","0.4","421.6","77844","425","415","415","421.6"],["30/05/2021","0.07","421.9","213","425","425","425","421.9"],["31/05/2021","0.52","424.1","42519","425","424","425","424.1"],["01/06/2021","4.93","445","16862","449","430","449","445"],["02/06/2021","0","445","1998","445","445","445","445"],["03/06/2021","-8.45","407.4","114670","439.9","400","445","407.4"],["06/06/2021","3.44","421.4","5041","445","404","445","421.4"],["07/06/2021","-5.08","400","95211","425","393.2","424","400"],["08/06/2021","0.28","401.1","105","420","420","420","401.1"],["09/06/2021","-1.5","395.1","33008","420","392","420","395.1"],["10/06/2021","1.01","399.1","414","414","414","414","399.1"],["13/06/2021","0","399.1","3871","399.1","399.1","399.1","399.1"],["14/06/2021","-3.53","385","111358","412","385","412","385"],["15/06/2021","5.9","407.7","3832","407.7","407.7","385","407.7"],["16/06/2021","1.05","412","63112","415","407.5","407.5","412"],["17/06/2021","7.89","444.5","566831","450","408","412","444.5"],["20/06/2021","4.81","465.9","100897","480","455.9","460","465.9"],["21/06/2021","3.91","484.1","224460","497.9","466","497.9","484.1"],["22/06/2021","3.41","500.6","296198","517","484.2","494.9","500.6"],["23/06/2021","-0.58","497.7","198494","515","485","515","497.7"],["24/06/2021","-2.43","485.6","63765","505","482","504","485.6"],["27/06/2021","7.41","521.6","283940","529.9","486","493","521.6"],["28/06/2021","-3.05","505.7","159810","539.8","498","531","505.7"],["29/06/2021","1.23","511.9","46620","537","500","537","511.9"],["30/06/2021","0.57","514.8","730596","556.9","501.6","516","514.8"],["01/07/2021","4.84","539.7","32213","548.9","523","523","539.7"],["04/07/2021","6.56","575.1","92884","577.9","539.7","539.7","575.1"],["05/07/2021","2.82","591.3","664154","624","575.1","580","591.3"],["06/07/2021","-2.5","576.5","351191","620","570.1","620","576.5"],["07/07/2021","-2.71","560.9","65055","570.2","560","576.5","560.9"],["08/07/2021","-1.21","554.1","50977","623","535.3","623","554.1"],["11/07/2021","2.27","566.7","38352","589.2","554.1","554.1","566.7"],["12/07/2021","-6.48","530","208921","566.7","530","566.7","530"],["13/07/2021","-4.83","504.4","107370","530","502.3","530","504.4"],["14/07/2021","3.91","524.1","65507","599.9","477","504.4","524.1"],["15/07/2021","0.29","525.6","67892","541.6","501.6","535","525.6"],["19/07/2021","-6.35","492.2","144526","520","477.2","525.6","492.2"],["20/07/2021","2.97","506.8","8043","517.9","492.2","492.2","506.8"],["21/07/2021","2.17","517.8","16321","517.8","517.8","517.8","517.8"],["22/07/2021","0.42","520","14186","559.9","511","559.9","520"],["25/07/2021","3.63","538.9","5416","540","502","502","538.9"],["26/07/2021","0.22","540.1","52108","555","538.9","555","540.1"],["27/07/2021","0","540.1","15182","545","540","545","540.1"],["28/07/2021","0.89","544.9","42772","566.3","540.1","545","544.9"],["29/07/2021","5.63","575.6","29978","577.3","571","577.3","575.6"],["01/08/2021","-0.09","575.1","4975","575.6","575","575.6","575.1"],["02/08/2021","0.56","578.3","21436","611","574.9","575.1","578.3"],["03/08/2021","3.39","597.9","1555","605","605","605","597.9"],["04/08/2021","0.7","602.1","10002","603.8","600","603.8","602.1"],["05/08/2021","0","602.1","0","602.1","602.1","602.1","602.1"],["08/08/2021","0.1","602.7","11939","603","602","602","602.7"],["09/08/2021","-3.85","579.5","11589","602.3","574.5","602.7","579.5"],["10/08/2021","0","579.5","0","579.5","579.5","579.5","579.5"],["11/08/2021","3.33","598.8","6982","602.3","579.9","579.5","598.8"],["12/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["15/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["16/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["17/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["18/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["19/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["22/08/2021","0","598.8","0","598.8","598.8","598.8","598.8"],["23/08/2021","-7.75","552.4","12899","578.9","480","598.8","552.4"],["24/08/2021","0.92","557.5","6132","579","541.4","541.4","557.5"],["25/08/2021","1.65","566.7","13226","580","530.1","579","566.7"],["26/08/2021","1.59","575.7","2021","580","565","566.7","575.7"],["29/08/2021","2.08","587.7","46739","601.9","575","575.7","587.7"],["30/08/2021","1.92","599","22941","600","598","587.7","599"],["31/08/2021","-2.87","581.8","4189","581.8","581.8","599","581.8"],["01/09/2021","2.44","596","2265","598","595.8","598","596"],["02/09/2021","-4.77","567.6","12028","581.8","564.6","596","567.6"],["05/09/2021","5.39","598.2","66338","599","591.6","595.8","598.2"],["09/09/2021","0","598.2","0","598.2","598.2","598.2","598.2"],["12/09/2021","3.64","620","62436","620","588","598.2","620"],["13/09/2021","0","620","9994","620","620","620","620"],["14/09/2021","-1.61","610","5996","610","610","620","610"],["19/09/2021","-0.48","607.1","588","600","600","610","607.1"],["22/09/2021","0","607.1","0","607.1","607.1","607.1","607.1"],["23/09/2021","0","607.1","6","609.9","609.9","609.9","607.1"],["26/09/2021","0.64","611","61055","611","609.8","609.8","611"],["29/09/2021","0.61","614.7","11065","615","614","611","614.7"],["30/09/2021","-3.01","596.2","7989","615","590.1","614.7","596.2"],["03/10/2021","0.84","601.2","2261","601.9","594.9","596.2","601.2"],["04/10/2021","0.02","601.3","30","604.9","604.9","604.9","601.3"],["05/10/2021","-4.64","573.4","16204","577.1","570","601.3","573.4"],["06/10/2021","-0.59","570","17187","571","570","573.4","570"],["07/10/2021","-0.02","569.9","4981","570.1","565","570","569.9"],["10/10/2021","0","569.9","0","569.9","569.9","569.9","569.9"],["11/10/2021","0","569.9","0","569.9","569.9","569.9","569.9"],["12/10/2021","0","569.9","0","569.9","569.9","569.9","569.9"],["13/10/2021","-0.05","569.6","11995","569.9","569","569.9","569.6"],["14/10/2021","0.02","569.7","1937","569.9","569.6","569.6","569.7"],["17/10/2021","-4.25","545.5","97558","560","540","550","545.5"],["18/10/2021","0.81","549.9","32427","550","546.1","550","549.9"],["19/10/2021","0.02","550","2013","550","550","550","550"],["20/10/2021","-0.04","549.8","24484","550","549.2","550","549.8"],["21/10/2021","1.55","558.3","12635","577.2","540","569.1","558.3"],["24/10/2021","3.85","579.8","3259","599","572","599","579.8"],["25/10/2021","1.59","589","2280","590","582","590","589"],["26/10/2021","2.53","603.9","80615","604.8","599.9","599.9","603.9"],["27/10/2021","0","603.9","24","604.9","604.9","604.9","603.9"],["28/10/2021","-0.1","603.3","143","596","596","603.9","603.3"],["31/10/2021","-0.76","598.7","35127","604","562.7","603.3","598.7"],["01/11/2021","0","598.7","12","604.9","604.9","604.9","598.7"],["02/11/2021","1.42","607.2","129918","610","600","605","607.2"],["03/11/2021","1.22","614.6","44082","624.8","610","607.2","614.6"],["04/11/2021","1.4","623.2","4549","624.9","615","614.6","623.2"],["07/11/2021","-3.71","600.1","3343","625","600","625","600.1"],["08/11/2021","1.57","609.5","4260","620","600","600.1","609.5"],["09/11/2021","1.72","620","18619","620","619.9","619.9","620"],["10/11/2021","0","620","0","620","620","620","620"],["11/11/2021","0","620","2232","620","620","620","620"],["14/11/2021","0","620","0","620","620","620","620"],["15/11/2021","-1.61","610","2196","610","610","620","610"],["16/11/2021","-2.75","593.2","49809","593.2","578.9","610","593.2"],["17/11/2021","-2.23","580","1920","580","580","593.2","580"],["18/11/2021","2.6","595.1","2975","609","591.6","580","595.1"],["21/11/2021","2.77","611.6","19668","611.9","611","611.9","611.6"],["22/11/2021","0.96","617.5","2328","620","600","620","617.5"],["23/11/2021","-0.02","617.4","6","600","600","600","617.4"],["24/11/2021","0","617.4","0","617.4","617.4","617.4","617.4"],["25/11/2021","0","617.4","0","617.4","617.4","617.4","617.4"],["28/11/2021","-3.63","595","5058","595","595","617.4","595"],["29/11/2021","0.84","600","2100","600","600","595","600"],["30/11/2021","0","600","1104","600","600","600","600"],["01/12/2021","-4.88","570.7","26404","604","540","600","570.7"],["02/12/2021","4.92","598.8","1634","605","605","605","598.8"],["05/12/2021","-0.12","598.1","207","592","592","598.8","598.1"],["06/12/2021","0","598.1","0","598.1","598.1","598.1","598.1"],["07/12/2021","0","598.1","0","598.1","598.1","598.1","598.1"],["08/12/2021","-3.66","576.2","8303","578.4","575","598.1","576.2"],["09/12/2021","-4.53","550.1","8251","550.1","550","576.2","550.1"],["12/12/2021","0.04","550.3","22095","578.4","536.1","578.4","550.3"],["13/12/2021","-3.62","530.4","12729","549.9","501.1","550.3","530.4"],["14/12/2021","-4.83","504.8","115558","559.9","467.1","530.4","504.8"],["15/12/2021","2.18","515.8","9826","520","500","505","515.8"],["16/12/2021","3.47","533.7","8017","538","530","538","533.7"],["19/12/2021","1.11","539.6","5666","540","530","539.9","539.6"],["20/12/2021","0","539.6","0","539.6","539.6","539.6","539.6"],["21/12/2021","0","539.6","0","539.6","539.6","539.6","539.6"],["22/12/2021","-2.54","525.9","68987","530","520","539.6","525.9"],["23/12/2021","10.06","578.8","19435","579.9","577.9","525.9","578.8"],["26/12/2021","-4.16","554.7","49218","578.8","547","578.8","554.7"],["27/12/2021","-0.32","552.9","120965","595.8","547.1","590","552.9"],["28/12/2021","11.3","615.4","315585","618","570","570","615.4"],["29/12/2021","-4.68","586.6","92085","615.4","574","615.4","586.6"],["30/12/2021","2.05","598.6","62482","615","581","615","598.6"],["02/01/2022","-6.47","559.9","163831","588","555.2","598.6","559.9"],["03/01/2022","0.23","561.2","48202","600","556","600","561.2"],["04/01/2022","1.87","571.7","128523","595","561","588","571.7"],["05/01/2022","0","571.7","106877","599","571.7","599","571.7"],["06/01/2022","3.85","593.7","52116","605.4","550.7","600","593.7"],["09/01/2022","13","670.9","429198","742","635.7","638.9","670.9"],["10/01/2022","2","684.3","233223","720","641","720","684.3"],["11/01/2022","1.81","696.7","92863","698","696","684.3","696.7"],["12/01/2022","3.33","719.9","72059","726","710","710","719.9"],["13/01/2022","-1.74","707.4","22361","731","700","719.9","707.4"],["16/01/2022","6.52","753.5","46967","754","740","740","753.5"],["17/01/2022","-4.71","718","109220","755","680.3","753.5","718"],["18/01/2022","-2.4","700.8","25125","718","698","718","700.8"],["19/01/2022","1.43","710.8","14131","714.8","710","700.8","710.8"],["20/01/2022","-2.03","696.4","14791","700","690","710.8","696.4"],["23/01/2022","-2.47","679.2","57603","690.1","661","690.1","679.2"],["24/01/2022","-1.19","671.1","13435","677","648","677","671.1"],["25/01/2022","0","671.1","0","671.1","671.1","671.1","671.1"],["26/01/2022","0.33","673.3","101624","709","671.1","671.1","673.3"],["27/01/2022","1","680","2244","680","680","673.3","680"],["30/01/2022","0.68","684.6","355","710.4","710.4","710.4","684.6"],["31/01/2022","-0.77","679.3","7248","710","665","710","679.3"],["01/02/2022","0.62","683.5","314848","759","667","735","683.5"],["02/02/2022","-1.59","672.6","96934","699.7","652","699.7","672.6"],["03/02/2022","-5.37","636.5","145945","671.9","622","653.2","636.5"],["06/02/2022","-2.58","620.1","126621","645","601","636.5","620.1"],["07/02/2022","-0.5","617","92179","658.9","617","623","617"],["08/02/2022","6.14","654.9","2011","654.9","654.9","654.9","654.9"],["09/02/2022","-0.44","652","8803","652.9","650","654.9","652"],["10/02/2022","-4.48","622.8","33467","630","617","623","622.8"],["13/02/2022","-0.8","617.8","26658","622.8","593.5","622.8","617.8"],["14/02/2022","0.65","621.8","5459","629.9","617.7","617.8","621.8"],["15/02/2022","0.21","623.1","12025","652","623","652","623.1"],["16/02/2022","0.77","627.9","326","651","651","651","627.9"],["17/02/2022","3.5","649.9","3952","650","649.9","650","649.9"],["20/02/2022","0","649.9","0","649.9","649.9","649.9","649.9"],["21/02/2022","0","649.9","0","649.9","649.9","649.9","649.9"],["22/02/2022","-2.18","635.7","9001","652","600","649.9","635.7"],["23/02/2022","2.39","650.9","3951","652","649.9","652","650.9"],["24/02/2022","-6.87","606.2","14470","620","600","650.9","606.2"],["27/02/2022","6.93","648.2","6488","649","648.2","649","648.2"],["28/02/2022","0","648.2","0","648.2","648.2","648.2","648.2"],["01/03/2022","0","648.2","0","648.2","648.2","648.2","648.2"],["02/03/2022","0","648.2","0","648.2","648.2","648.2","648.2"],["03/03/2022","-0.94","642.1","64644","660","601.1","601.1","642.1"],["06/03/2022","-0.2","640.8","2038","669.9","628","669.9","640.8"],["07/03/2022","1.14","648.1","516","670","670","640.8","648.1"],["08/03/2022","-7.3","600.8","110589","631.8","587.1","631.8","600.8"],["09/03/2022","3.79","623.6","2326","638","616","638","623.6"],["10/03/2022","1.94","635.7","2111","635.7","635.7","635.7","635.7"],["13/03/2022","-0.09","635.1","10118","646.9","635","646.9","635.1"],["14/03/2022","-1.4","626.2","22850","635.1","620","635.1","626.2"],["15/03/2022","0.54","629.6","574","646.8","631","646.8","629.6"],["16/03/2022","1.68","640.2","1248","646.6","646.6","629.6","640.2"],["20/03/2022","8.45","694.3","133390","697","646.6","650","694.3"],["21/03/2022","-0.35","691.9","35925","698.8","680","695","691.9"],["22/03/2022","-2.86","672.1","40229","698.9","605","694.5","672.1"],["23/03/2022","2.54","689.2","34762","695","661","687","689.2"],["24/03/2022","-0.04","688.9","42111","698.9","680","689.2","688.9"],["27/03/2022","1.23","697.4","7531","699","697","688.9","697.4"],["28/03/2022","0.22","698.9","19702","699","698.7","699","698.9"],["29/03/2022","-0.03","698.7","42645","699","697.9","698.9","698.7"],["30/03/2022","3.22","721.2","22536","730","699","699","721.2"],["31/03/2022","0.5","724.8","754","732","732","732","724.8"],["03/04/2022","-3.13","702.1","4311","724","685","724.8","702.1"],["04/04/2022","-3.79","675.5","49112","718.7","670","702.1","675.5"],["05/04/2022","3.23","697.3","1412","707","705","707","697.3"],["06/04/2022","-0.36","694.8","3474","696.9","694","697.3","694.8"],["07/04/2022","-4.02","666.9","4802","707","660","707","666.9"],["10/04/2022","1.57","677.4","916","698","678.9","666.9","677.4"],["11/04/2022","-2.44","660.9","3305","660.9","660.9","677.4","660.9"],["12/04/2022","-1.8","649","11280","689.9","649","689.9","649"],["13/04/2022","5.78","686.5","8574","694","650","694","686.5"],["14/04/2022","1.24","695","6985","695","689.9","689.9","695"],["17/04/2022","-0.42","692.1","17995","696.4","690","695","692.1"],["18/04/2022","0.06","692.5","403","694","694","694","692.5"],["19/04/2022","0.01","692.6","35","696.4","696.4","696.4","692.6"],["20/04/2022","0","692.6","0","692.6","692.6","692.6","692.6"],["24/04/2022","-6.25","649.3","11894","695.4","621","692.6","649.3"],["25/04/2022","0","649.3","0","649.3","649.3","649.3","649.3"],["26/04/2022","-0.4","646.7","493","640","640","649.3","646.7"],["27/04/2022","0","646.7","0","646.7","646.7","646.7","646.7"],["28/04/2022","2.23","661.1","16548","674","649.9","650","661.1"],["01/05/2022","0.7","665.7","1039","674","666","674","665.7"],["02/05/2022","0.56","669.4","1356","694.9","671","665.7","669.4"],["03/05/2022","-0.07","668.9","112","678","658","678","668.9"],["08/05/2022","0","668.9","0","668.9","668.9","668.9","668.9"],["09/05/2022","0","668.9","0","668.9","668.9","668.9","668.9"],["10/05/2022","0","668.9","0","668.9","668.9","668.9","668.9"],["11/05/2022","0","668.9","0","668.9","668.9","668.9","668.9"],["12/05/2022","0","668.9","0","668.9","668.9","668.9","668.9"],["15/05/2022","0","668.9","0","668.9","668.9","668.9","668.9"],["16/05/2022","-4.46","639.1","10226","640","626","668.9","639.1"],["17/05/2022","0","639.1","0","639.1","639.1","639.1","639.1"],["18/05/2022","-1.99","626.4","4109","650","620","620","626.4"],["19/05/2022","0.19","627.6","98","651","651","651","627.6"],["22/05/2022","0.02","627.7","7","650","650","650","627.7"],["23/05/2022","-0.18","626.6","8222","650","626","650","626.6"],["24/05/2022","-2.65","610","31447","650","610","650","610"],["25/05/2022","3.03","628.5","1861","629","628.3","628.3","628.5"],["26/05/2022","-4.53","600","8058","600","600","628.5","600"],["29/05/2022","3.3","619.8","12619","620","607","620","619.8"],["30/05/2022","-3.19","600","8256","600","600","619.8","600"],["31/05/2022","3.18","619.1","46163","620","600","600","619.1"],["01/06/2022","0.02","619.2","13","636.4","636.4","636.4","619.2"],["02/06/2022","2.07","632","10124","632","631.9","631.9","632"],["06/06/2022","0.27","633.7","953","636.5","632","632","633.7"],["07/06/2022","0.68","638","17679","639.7","638","639.7","638"],["08/06/2022","0","638","0","638","638","638","638"],["09/06/2022","0","638","0","638","638","638","638"],["12/06/2022","-0.14","637.1","93","618","618","638","637.1"],["13/06/2022","0","637.1","0","637.1","637.1","637.1","637.1"],["14/06/2022","0.36","639.4","1919","639.6","639.6","637.1","639.4"],["15/06/2022","0","639.4","0","639.4","639.4","639.4","639.4"],["16/06/2022","-5.22","606","6411","606","606","639.4","606"],["19/06/2022","0","606","0","606","606","606","606"],["20/06/2022","0.35","608.1","128","639.7","639.7","639.7","608.1"],["21/06/2022","4.13","633.2","28976","640","610","608.1","633.2"],["22/06/2022","0","633.2","0","633.2","633.2","633.2","633.2"],["23/06/2022","1.09","640.1","1504","642.8","642.7","642.8","640.1"],["26/06/2022","-0.02","640","12800","640","640","640.1","640"],["27/06/2022","0.14","640.9","669","642.8","642.7","642.7","640.9"],["28/06/2022","0","640.9","0","640.9","640.9","640.9","640.9"],["29/06/2022","0","640.9","0","640.9","640.9","640.9","640.9"],["30/06/2022","0","640.9","0","640.9","640.9","640.9","640.9"],["03/07/2022","0","640.9","0","640.9","640.9","640.9","640.9"],["04/07/2022","0","640.9","13","642.7","642.7","642.7","640.9"],["05/07/2022","-0.14","640","7840","640","640","640","640"],["06/07/2022","0","640","1830","640","640","640","640"],["07/07/2022","0","640","0","640","640","640","640"],["10/07/2022","0","640","6400","640","640","640","640"],["11/07/2022","0.47","643","1219","650","642.8","640","643"],["12/07/2022","-5.6","607","6513","643","603","643","607"],["13/07/2022","7.02","649.6","6515","650","649.5","650","649.6"],["14/07/2022","0.03","649.8","14549","649.8","649.8","649.6","649.8"],["17/07/2022","0","649.8","0","649.8","649.8","649.8","649.8"],["18/07/2022","0","649.8","0","649.8","649.8","649.8","649.8"],["19/07/2022","0","649.8","23471","649.8","649.8","649.8","649.8"],["20/07/2022","-0.06","649.4","15001","649.5","649.4","649.5","649.4"],["21/07/2022","-0.06","649","19490","649.4","649","649.4","649"],["24/07/2022","-1.83","637.1","5059","638","637","649","637.1"],["25/07/2022","-1.76","625.9","20341","637","625","637","625.9"],["26/07/2022","0","625.9","2898","630","625.9","630","625.9"],["27/07/2022","0","625.9","0","625.9","625.9","625.9","625.9"],["28/07/2022","0.66","630","11031","630","630","630","630"],["31/07/2022","0","630","13","634","634","634","630"],["01/08/2022","0","630","0","630","630","630","630"],["02/08/2022","-6.14","591.3","64869","630","590","630","591.3"],["03/08/2022","1.52","600.3","35560","610","592","606","600.3"],["04/08/2022","0.02","600.4","6","630","630","630","600.4"],["08/08/2022","1.18","607.5","2788","615","596.9","600","607.5"],["09/08/2022","0.48","610.4","6372","630","609","630","610.4"],["10/08/2022","3.1","629.3","6519","630","629","629","629.3"],["11/08/2022","-2.37","614.4","9695","617","596.8","629.3","614.4"],["14/08/2022","-0.11","613.7","5609","633","596.8","633","613.7"],["15/08/2022","0.6","617.4","1043","635","605.8","605.8","617.4"],["16/08/2022","1.25","625.1","6314","635","625","635","625.1"],["17/08/2022","-2.88","607.1","9301","614","602.2","625.1","607.1"],["18/08/2022","0.05","607.4","31","634.9","607.1","607.1","607.4"],["21/08/2022","1.73","617.9","812151","650","607.4","610","617.9"],["22/08/2022","-1.15","610.8","226183","631","610","617.9","610.8"],["23/08/2022","1.62","620.7","84943","639","607.5","639","620.7"],["24/08/2022","3.09","639.9","26292","640","620.7","620.7","639.9"],["25/08/2022","-0.73","635.2","70675","649","635","640","635.2"],["28/08/2022","-1.13","628","17064","629","628","635.2","628"],["29/08/2022","1.94","640.2","73965","649.9","638","649.9","640.2"],["30/08/2022","0.77","645.1","37910","650","645","645","645.1"],["31/08/2022","-0.79","640","6400","640","640","645.1","640"],["01/09/2022","-0.38","637.6","65978","646","636","646","637.6"],["04/09/2022","-1.19","630","26315","630","630","630","630"],["05/09/2022","1.67","640.5","4810","682.3","635","635","640.5"],["06/09/2022","0.86","646","3592","650","643","643","646"],["07/09/2022","0.62","650","3530","650","650","646","650"],["08/09/2022","0","650","6994","650","650","650","650"],["11/09/2022","-3.72","625.8","15645","649","620","650","625.8"],["12/09/2022","0.86","631.2","568","644.9","644.9","625.8","631.2"],["13/09/2022","-4.07","605.5","44190","610","603","631.2","605.5"],["14/09/2022","-2.74","588.9","67902","645","565.1","645","588.9"],["15/09/2022","6.13","625","8331","625","625","625","625"],["18/09/2022","0","625","1250","625","625","625","625"],["19/09/2022","-5.97","587.7","11172","638","580","638","587.7"],["20/09/2022","-0.75","583.3","33809","639.9","583","639.9","583.3"],["21/09/2022","-3.98","560.1","27723","561","560","583.3","560.1"],["22/09/2022","0","560.1","0","560.1","560.1","560.1","560.1"],["28/09/2022","0","560.1","0","560.1","560.1","560.1","560.1"],["29/09/2022","-3.45","540.8","26063","544","539","560.1","540.8"],["02/10/2022","7.25","580","59939","598","558.7","540.8","580"],["03/10/2022","2.1","592.2","63524","617","561","580","592.2"],["06/10/2022","-0.02","592.1","5169","619.5","590","619.5","592.1"],["12/10/2022","0.14","561.8","59","590","590","590","561.8"],["13/10/2022","0.78","566.2","1769","579","561","561.8","566.2"],["18/10/2022","1.02","572","7242","600","572","600","572"],["19/10/2022","4.9","600","80828","600","595.9","572","600"],["20/10/2022","0","600","0","600","600","600","600"],["23/10/2022","1.87","611.2","1595","616","616","616","611.2"],["24/10/2022","0","611.2","0","611.2","611.2","611.2","611.2"],["25/10/2022","-0.16","610.2","1970","610","610","611.2","610.2"],["26/10/2022","0","610.2","0","610.2","610.2","610.2","610.2"],["27/10/2022","-0.03","610","2074","610","610","610","610"],["30/10/2022","0","610","3050","610","610","610","610"],["31/10/2022","0","610","0","610","610","610","610"],["02/11/2022","0.03","610.2","13","649.9","649.9","649.9","610.2"],["03/11/2022","0","610.2","0","610.2","610.2","610.2","610.2"],["06/11/2022","0","610.2","0","610.2","610.2","610.2","610.2"],["07/11/2022","0","610.2","0","610.2","610.2","610.2","610.2"],["08/11/2022","0","610.2","37","610.2","610.2","610.2","610.2"],["09/11/2022","-0.03","610","6","555","555","610.2","610"],["10/11/2022","-1.74","599.4","4010","600","550","550","599.4"],["13/11/2022","0.08","599.9","62396","600","565","600","599.9"],["14/11/2022","-0.02","599.8","3029","599.9","560","560","599.8"],["15/11/2022","0","599.8","24","599.9","599.9","599.9","599.8"],["16/11/2022","0","599.8","0","599.8","599.8","599.8","599.8"],["17/11/2022","0","599.8","0","599.8","599.8","599.8","599.8"],["20/11/2022","0","599.8","0","599.8","599.8","599.8","599.8"],["21/11/2022","0","599.8","0","599.8","599.8","599.8","599.8"],["22/11/2022","0","599.8","6","599.8","599.8","599.8","599.8"],["23/11/2022","0","599.8","0","599.8","599.8","599.8","599.8"],["24/11/2022","0.02","599.9","30503","617","598","599.8","599.9"],["27/11/2022","2.7","616.1","87495","617","599.9","599.9","616.1"],["28/11/2022","0.13","616.9","12339","617","616.9","616.1","616.9"],["29/11/2022","0","616.9","5126","616.9","616.9","616.9","616.9"],["30/11/2022","-0.15","616","12338","616.8","615.9","616.8","616"],["01/12/2022","3.94","640.3","15463","648","627","616","640.3"],["04/12/2022","0.72","644.9","12898","645","644","640.3","644.9"],["05/12/2022","0","644.9","0","644.9","644.9","644.9","644.9"],["06/12/2022","-0.02","644.8","10962","644.8","644.8","644.9","644.8"],["07/12/2022","-0.09","644.2","26462","644.6","628","644.8","644.2"],["08/12/2022","1.55","654.2","15394","658","630","658","654.2"],["11/12/2022","-10.13","587.9","53624","645.7","540","590","587.9"],["12/12/2022","0.77","592.4","59231","625","580","587.9","592.4"],["13/12/2022","1.25","599.8","12787","599.8","576","592.4","599.8"],["14/12/2022","-10.04","539.6","88427","565.1","528","599.8","539.6"],["15/12/2022","-4.8","513.7","128364","575","495","510","513.7"],["18/12/2022","0.08","514.1","51491","570","510","513.7","514.1"],["19/12/2022","-4.79","489.5","164464","560","488","514.1","489.5"],["20/12/2022","-2.57","476.9","100904","500.1","460","489.5","476.9"],["21/12/2022","-3.77","458.9","77696","517.7","455","476.9","458.9"],["22/12/2022","4.6","480","6259","499.9","465","479","480"],["25/12/2022","2.92","494","1976","499.9","480","480","494"],["26/12/2022","0","494","0","494","494","494","494"],["27/12/2022","2.75","507.6","40505","549.9","502.8","521","507.6"],["28/12/2022","0.53","510.3","41261","549.5","507.6","517.9","510.3"],["29/12/2022","8.01","551.2","4200","554.5","535","510.3","551.2"],["01/01/2023","1.71","560.6","4361","564.5","559.9","551.2","560.6"],["02/01/2023","0.18","561.6","514","564.5","564.5","560.6","561.6"],["03/01/2023","0","561.6","0","561.6","561.6","561.6","561.6"],["04/01/2023","-2.97","544.9","5972","564.5","478.6","564.5","544.9"],["05/01/2023","0.02","545","6","571","571","571","545"],["08/01/2023","2.29","557.5","2849","580","545","545","557.5"],["09/01/2023","-8.27","511.4","12233","550","500","557.5","511.4"],["10/01/2023","-2.03","501","33612","501","500.9","511.4","501"],["11/01/2023","0.78","504.9","10547","545","501","501","504.9"],["12/01/2023","3.64","523.3","990","545.9","536.1","504.9","523.3"],["15/01/2023","-1.2","517","13008","552.2","517","552.2","517"],["16/01/2023","0","517","36760","517.1","516","517","517"],["17/01/2023","-0.12","516.4","567","515.1","515","517","516.4"],["18/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["19/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["22/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["23/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["24/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["25/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["26/01/2023","0","516.4","0","516.4","516.4","516.4","516.4"],["29/01/2023","-4.12","495.1","3288","495.2","495.1","495.2","495.1"],["30/01/2023","0","495.1","0","495.1","495.1","495.1","495.1"],["31/01/2023","0","495.1","0","495.1","495.1","495.1","495.1"],["01/02/2023","-4.04","475.1","14034","475.2","475","495.1","475.1"],["02/02/2023","1.66","483","6342","495.1","475","495.1","483"],["05/02/2023","-3.37","466.7","5903","470.2","462","483","466.7"],["06/02/2023","0.73","470.1","7446","472.4","466.7","466.7","470.1"],["07/02/2023","0","470.1","0","470.1","470.1","470.1","470.1"],["08/02/2023","0","470.1","0","470.1","470.1","470.1","470.1"],["09/02/2023","-0.62","467.2","971","465","464","470.1","467.2"],["12/02/2023","0.47","469.4","9857","470","467.2","467.2","469.4"],["13/02/2023","0.13","470","2594","470","470","469.4","470"],["14/02/2023","0","470","5","485","485","485","470"],["15/02/2023","0","470","0","470","470","470","470"],["16/02/2023","-0.13","469.4","91","457","457","470","469.4"],["19/02/2023","0","469.4","0","469.4","469.4","469.4","469.4"],["20/02/2023","0","469.4","0","469.4","469.4","469.4","469.4"],["21/02/2023","-3.92","451","2977","451","451","469.4","451"],["22/02/2023","0","451","0","451","451","451","451"],["23/02/2023","0","451","0","451","451","451","451"],["26/02/2023","0","451","0","451","451","451","451"],["27/02/2023","-5.34","426.9","6744","435.3","426","451","426.9"],["28/02/2023","0.02","427","1793","427","427","427","427"],["01/03/2023","2.11","436","12683","439","425","425","436"],["02/03/2023","-0.3","434.7","997","455","425","436","434.7"],["05/03/2023","-0.02","434.6","360","434.7","400.1","434.7","434.6"],["06/03/2023","0.02","434.7","522","435","435","434.6","434.7"],["08/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["09/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["12/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["13/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["14/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["15/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["16/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["19/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["20/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["21/03/2023","0","434.7","0","434.7","434.7","434.7","434.7"],["22/03/2023","-12.35","381","7109","415","360","434.7","381"],["23/03/2023","4.78","399.2","1800","400","400","381","399.2"],["26/03/2023","-8.09","366.9","49867","375","359","371","366.9"],["27/03/2023","-0.27","365.9","8975","366","363.3","366.9","365.9"],["28/03/2023","-2.9","355.3","4811","356.8","355.2","365.9","355.3"],["29/03/2023","2.11","362.8","7463","380","360","380","362.8"],["30/03/2023","-0.25","361.9","7849","362.8","359","362.8","361.9"],["02/04/2023","14.98","416.1","21962","430","390","390","416.1"],["03/04/2023","7.45","447.1","2409","480","446.7","446.7","447.1"],["04/04/2023","3.56","463","838","499","499","447.1","463"],["09/04/2023","5.83","490","3420","490","490","463","490"],["10/04/2023","1.47","497.2","33802","499","490","499","497.2"],["13/04/2023","0.16","498","102828","499","496","499","498"],["16/04/2023","0.42","500.1","51682","503.5","500","500","500.1"],["17/04/2023","0","500.1","0","500.1","500.1","500.1","500.1"],["18/04/2023","1.9","509.6","13718","520","509","509","509.6"],["19/04/2023","0.55","512.4","780","520","520","509.6","512.4"],["20/04/2023","1.13","518.2","493","547.9","547.9","512.4","518.2"],["23/04/2023","5.36","546","9293","548","544","547","546"],["24/04/2023","0","546","14278","546.1","546","546","546"],["27/04/2023","3.42","564.7","17939","587.7","549.8","549.8","564.7"],["30/04/2023","-0.12","564","35870","564","564","564","564"],["01/05/2023","0.2","565.1","16015","587.7","564","564","565.1"],["02/05/2023","3.34","584","37842","585","565.1","565.1","584"],["03/05/2023","0","584","0","584","584","584","584"],["04/05/2023","0.17","585","9997","585","584.4","584","585"],["07/05/2023","-0.15","584.1","13621","585","559.8","573.9","584.1"],["08/05/2023","-0.09","583.6","518","584.1","582.2","584.1","583.6"],["09/05/2023","-5.98","548.7","5767","570","540.2","583.6","548.7"],["10/05/2023","0.36","550.7","28036","586.4","550","548.7","550.7"],["11/05/2023","4.01","572.8","7246","586","555","550.7","572.8"],["14/05/2023","-5.32","542.3","16655","545","540.2","572.8","542.3"],["15/05/2023","2.25","554.5","655","582.5","580","582.5","554.5"],["16/05/2023","-0.7","550.6","602","542.1","542.1","542.1","550.6"],["17/05/2023","5.78","582.4","4118","582.5","582.4","582.5","582.4"],["18/05/2023","-5.56","550","5330","550","550","550","550"],["21/05/2023","3.87","571.3","4159","582.5","542","582.5","571.3"],["22/05/2023","2.1","583.3","16798","586.4","582.5","582.5","583.3"],["23/05/2023","1.03","589.3","4090","591.1","586.4","586.4","589.3"],["24/05/2023","0.9","594.6","1928","595","595","595","594.6"],["28/05/2023","1.09","601.1","31193","610","599","599","601.1"],["29/05/2023","0.22","602.4","21037","610","599.9","610","602.4"],["30/05/2023","0.75","606.9","1016","618","602.4","618","606.9"],["31/05/2023","0","606.9","0","606.9","606.9","606.9","606.9"],["01/06/2023","1.53","616.2","17204","620","583.2","619.9","616.2"],["04/06/2023","0","616.2","6","619.9","619.9","619.9","616.2"],["06/06/2023","-0.08","619.5","897","620","610","620","619.5"],["07/06/2023","0","619.5","6","610","610","610","619.5"],["08/06/2023","-1.79","608.4","32259","622","604","619.5","608.4"],["11/06/2023","-0.38","606.1","540","600.3","580","608.4","606.1"],["12/06/2023","2.59","621.8","9371","624.9","618.3","606.1","621.8"],["13/06/2023","0","621.8","0","621.8","621.8","621.8","621.8"],["14/06/2023","0.42","624.4","47454","625","624","621.8","624.4"],["15/06/2023","2.96","642.9","69054","649","611","624.4","642.9"],["18/06/2023","-1.1","635.8","36894","655","625","642.9","635.8"],["19/06/2023","0","635.8","0","635.8","635.8","635.8","635.8"],["20/06/2023","0.24","637.3","2709","658.6","633.6","658.6","637.3"],["21/06/2023","3.67","660.7","7895","679","640.9","652.6","660.7"],["22/06/2023","0.18","661.9","1087","666.1","660.1","660.7","661.9"],["25/06/2023","0","661.9","1794","661.9","661.9","661.9","661.9"],["26/06/2023","0","661.9","0","661.9","661.9","661.9","661.9"],["27/06/2023","-1.5","652","4786","675.1","636","675.1","652"],["28/06/2023","0","652","0","652","652","652","652"],["02/07/2023","0","652.1","0","652.1","652.1","652.1","652.1"],["03/07/2023","0","652.1","0","652.1","652.1","652.1","652.1"],["04/07/2023","0","652.1","0","652.1","652.1","652.1","652.1"],["05/07/2023","-0.48","649","3245","649","649","652.1","649"],["06/07/2023","0","649","0","649","649","649","649"],["09/07/2023","0.92","655","20089","655","655","655","655"],["10/07/2023","-2.08","641.4","47812","655","640","655","641.4"],["11/07/2023","-3.09","621.6","44107","640","600","630","621.6"],["12/07/2023","0.68","625.8","6502","672.8","621.6","672.8","625.8"],["13/07/2023","-0.13","625","2706","625","625","625","625"],["16/07/2023","0","625","0","625","625","625","625"],["17/07/2023","-3.57","602.7","27154","625","600","625","602.7"],["18/07/2023","1.58","612.2","11241","672.8","602","672.8","612.2"],["19/07/2023","-1.26","604.5","30270","621","585","612.2","604.5"],["20/07/2023","-0.68","600.4","249412","620","600","610","600.4"],["23/07/2023","4.08","624.9","2750","625","624.9","600.4","624.9"],["24/07/2023","0.42","627.5","1114","672.8","610","672.8","627.5"],["25/07/2023","0","627.5","0","627.5","627.5","627.5","627.5"],["26/07/2023","-0.18","626.4","750","672.8","615","672.8","626.4"],["30/07/2023","1.29","634.5","507","659","659","659","634.5"],["31/07/2023","0","634.5","0","634.5","634.5","634.5","634.5"],["01/08/2023","-1.83","622.9","10738","630","618","634.5","622.9"],["02/08/2023","-0.19","621.7","800","620","620","622.9","621.7"],["03/08/2023","-2.4","606.8","7512","620.4","600.4","621.7","606.8"],["06/08/2023","-0.53","603.6","900","599.9","599.9","606.8","603.6"],["07/08/2023","0.86","608.8","6453","620.4","595","620.4","608.8"],["08/08/2023","-0.51","605.7","1585","620.4","604.9","620.4","605.7"],["09/08/2023","-0.81","600.8","224004","620","590.1","620","600.8"],["10/08/2023","0.95","606.5","2250","620.4","606.5","620.4","606.5"],["13/08/2023","0","606.5","0","606.5","606.5","606.5","606.5"],["14/08/2023","-2.72","590","209099","591","590","606.5","590"],["15/08/2023","-2.2","577","221720","589.9","565","590","577"],["16/08/2023","6.12","612.3","3594","619","585","619","612.3"],["17/08/2023","1.08","618.9","2061","619","618.9","612.3","618.9"],["20/08/2023","5.3","651.7","124021","657.4","620","620.4","651.7"],["21/08/2023","-0.14","650.8","6137","659.7","630","651.7","650.8"],["22/08/2023","0","650.8","0","650.8","650.8","650.8","650.8"],["23/08/2023","0","650.8","0","650.8","650.8","650.8","650.8"],["24/08/2023","-0.58","647","55454","650.8","646.9","650.8","647"],["27/08/2023","0","647","13","651","651","651","647"],["28/08/2023","0","647","0","647","647","647","647"],["29/08/2023","0","647","0","647","647","647","647"],["30/08/2023","0.62","651","2604","651","651","651","651"],["31/08/2023","-1.17","643.4","1746","655","606","655","643.4"],["03/09/2023","0.02","643.5","13","656","656","656","643.5"],["04/09/2023","-0.23","642","322810","642","642","643.5","642"],["05/09/2023","-3.43","620","235370","644","620","644","620"],["06/09/2023","5.53","654.3","221018","690","621","620","654.3"],["07/09/2023","-0.7","649.7","52918","653","621","649","649.7"],["10/09/2023","0.45","652.6","2650","654","652","649.7","652.6"],["11/09/2023","-1.53","642.6","20556","654","626","652.6","642.6"],["12/09/2023","1.79","654.1","3794","691.2","654","691.2","654.1"],["13/09/2023","0.75","659","3190","680","654","654.1","659"],["14/09/2023","0.02","659.1","14","680","680","659","659.1"],["18/09/2023","2.84","677.8","4710","690.9","657.4","659.1","677.8"],["19/09/2023","-2.17","663.1","15377","691.2","660.1","691.2","663.1"],["20/09/2023","-1.46","653.4","5273","655","645","663.1","653.4"],["21/09/2023","2.3","668.4","6992","691.2","653.4","653.4","668.4"],["26/09/2023","0","668.4","0","668.4","668.4","668.4","668.4"],["27/09/2023","-1.26","660","9306","660","660","668.4","660"],["28/09/2023","2.27","675","1327","684","684","660","675"],["01/10/2023","1.54","685.4","1307","692","691","692","685.4"],["02/10/2023","1.4","695","2572","695","695","695","695"],["03/10/2023","2.62","713.2","4222","720","695","695","713.2"],["04/10/2023","0","713.2","0","713.2","713.2","713.2","713.2"],["05/10/2023","-0.01","713.1","14","704.5","704.5","704.5","713.1"],["08/10/2023","0","713.1","0","713.1","713.1","713.1","713.1"],["09/10/2023","-4.45","681.4","7652","713.1","650","713.1","681.4"],["10/10/2023","0.72","686.3","696","696","696","681.4","686.3"],["11/10/2023","1.22","694.7","23899","698","677.7","698","694.7"],["12/10/2023","0.48","698","6715","698","698","694.7","698"],["15/10/2023","0.3","700.1","7694","715.1","698.6","698","700.1"],["16/10/2023","0.41","703","709","716","698.6","700.1","703"],["17/10/2023","0","703","0","703","703","703","703"],["18/10/2023","-2.28","687","5551","687","687","703","687"],["19/10/2023","-1.27","678.3","1987","685.1","675.7","687","678.3"],["22/10/2023","0.66","682.8","22661","687","651.1","678.3","682.8"],["23/10/2023","-0.32","680.6","17676","697.7","650","650","680.6"],["24/10/2023","2.56","698","2827","700","697.9","698","698"],["25/10/2023","0","698","7","705","705","705","698"],["26/10/2023","-4.04","669.8","13397","670.3","668","698","669.8"],["29/10/2023","1.39","679.1","691","698","698","669.8","679.1"],["30/10/2023","-0.85","673.3","11082","708.9","668","679.1","673.3"],["31/10/2023","2.33","689","52107","698","674","697","689"],["01/11/2023","-3","668.3","3342","668.3","668.3","689","668.3"],["02/11/2023","0","668.3","0","668.3","668.3","668.3","668.3"],["05/11/2023","1.32","677.1","19580","685","670","685","677.1"],["06/11/2023","-4.52","646.5","502444","670","631","670","646.5"],["07/11/2023","0.34","648.7","523","654.3","654.3","646.5","648.7"],["08/11/2023","0","648.7","8375","648.7","648.7","648.7","648.7"],["09/11/2023","0.08","649.2","21","700","700","700","649.2"],["12/11/2023","0.03","649.4","7","699","699","699","649.4"],["13/11/2023","-0.15","648.4","29515","650","648","649.4","648.4"],["14/11/2023","5.12","681.6","6748","699","680","699","681.6"],["15/11/2023","-4.08","653.8","10625","698","650","681.6","653.8"],["16/11/2023","2.65","671.1","5973","689.9","670.1","689.9","671.1"],["19/11/2023","0","671.1","0","671.1","671.1","671.1","671.1"],["20/11/2023","2.82","690","6997","699","689.9","671.1","690"],["21/11/2023","1.87","702.9","38644","703","699.8","690","702.9"],["22/11/2023","1.38","712.6","1335","720.6","703","703","712.6"],["23/11/2023","12.97","805","414941","898.9","712.6","712.6","805"],["26/11/2023","6.43","856.8","149196","896.7","831","831","856.8"],["27/11/2023","0.99","865.3","43066","873","840","873","865.3"],["28/11/2023","-6.39","810","170441","840","775","836","810"],["29/11/2023","4.2","844","2600","850","829.9","810","844"],["30/11/2023","1.77","858.9","73192","865","841","844","858.9"],["03/12/2023","2.18","877.6","38800","900","830","890","877.6"],["04/12/2023","1.87","894","4461","900","870","877.6","894"],["05/12/2023","-6.92","832.1","45973","898.8","831","894","832.1"],["06/12/2023","2.86","855.9","4023","888","837.5","832.1","855.9"],["07/12/2023","2.56","877.8","30953","878","877.7","877.8","877.8"],["10/12/2023","-4.22","840.8","18792","858","834","877.8","840.8"],["11/12/2023","0.9","848.4","4225","856.5","830","840.8","848.4"],["12/12/2023","-3.28","820.6","30144","839","805","848.4","820.6"],["13/12/2023","2.79","843.5","53722","880","820.6","820.6","843.5"],["14/12/2023","-1.7","829.2","52934","839.1","821","843.5","829.2"],["17/12/2023","0.31","831.8","1764","832","832","829.2","831.8"],["18/12/2023","0.47","835.7","83423","870","831","831.8","835.7"],["19/12/2023","0.14","836.9","15918","877.9","836","877.9","836.9"],["20/12/2023","5.13","879.8","42802","880","869","836.9","879.8"],["21/12/2023","-1.8","864","23086","879.8","844.6","879.8","864"],["24/12/2023","0.95","872.2","1842","879.8","845","845","872.2"],["25/12/2023","0.47","876.3","18490","880","852","852","876.3"],["26/12/2023","-2.75","852.2","23325","860","852","876.3","852.2"],["27/12/2023","-0.14","851","58931","879","850","879","851"],["28/12/2023","-0.89","843.4","8603","851","834","851","843.4"],["31/12/2023","-0.37","840.3","29292","879.9","804.5","804.5","840.3"],["01/01/2024","6.4","894.1","22237","897.9","860","840.3","894.1"],["02/01/2024","7.59","962","86211","970","895.4","895.4","962"],["03/01/2024","0.95","971.1","15081","1000","959.9","962","971.1"],["04/01/2024","1.65","987.1","107690","1003","961","971.1","987.1"],["07/01/2024","1.71","1004","16134","1005","990","1005","1004"],["08/01/2024","-1.56","988.3","9201","1005","953","1004","988.3"],["09/01/2024","1.13","999.5","36694","1005","970","970","999.5"],["10/01/2024","0.55","1005","133222","1037","995.1","995.1","1005"],["11/01/2024","2.39","1029","98179","1050","1005","1009","1029"],["14/01/2024","13.02","1163","304292","1190","1049","1049","1163"],["15/01/2024","8.25","1259","1217581","1342","1202","1202","1259"],["16/01/2024","1.51","1278","809541","1345","1234","1320","1278"],["17/01/2024","0.63","1286","230779","1338","1240","1338","1286"],["18/01/2024","2.33","1316","250173","1340","1260","1295","1316"],["21/01/2024","3.65","1364","218670","1400","1287","1300","1364"],["22/01/2024","8.21","1476","793403","1550","1379","1364","1476"],["23/01/2024","8.33","1599","1314031","1630","1485","1530","1599"],["24/01/2024","1.13","1617","510787","1649","1599","1649","1617"],["25/01/2024","10.39","1785","1309719","1798","1630","1630","1785"],["28/01/2024","4.71","1869","1742901","1889","1724","1805","1869"],["29/01/2024","-7.92","1721","921523","1878","1700","1870","1721"],["30/01/2024","-7.73","1588","1012082","1700","1576","1659","1588"],["31/01/2024","10.33","1752","415892","1766","1610","1649","1752"],["01/02/2024","0.17","1755","450681","1830","1684","1752","1755"],["04/02/2024","3.7","1820","230427","1849","1760","1795","1820"],["05/02/2024","1.81","1853","493823","1999","1802","1847","1853"],["06/02/2024","0.27","1858","462185","1903","1803","1894","1858"],["07/02/2024","-3.18","1799","267988","1858","1690","1830","1799"],["08/02/2024","-5.56","1699","421745","1845","1656","1799","1699"],["11/02/2024","-1.82","1668","106058","1680","1614","1680","1668"],["12/02/2024","-2.76","1622","409135","1667","1581","1668","1622"],["13/02/2024","-1.91","1591","209856","1640","1563","1581","1591"],["14/02/2024","3.33","1644","57976","1670","1620","1640","1644"],["15/02/2024","-0.61","1634","205835","1660","1604","1658","1634"],["18/02/2024","2.39","1673","186381","1777","1615","1670","1673"],["19/02/2024","1.73","1702","179325","1720","1601","1705","1702"],["20/02/2024","-1.82","1671","66428","1724","1652","1724","1671"],["21/02/2024","-4.13","1602","362900","1653","1486","1650","1602"],["22/02/2024","-1.56","1577","103885","1700","1566","1602","1577"],["25/02/2024","-9.32","1430","909602","1554","1365","1577","1430"],["26/02/2024","-4.9","1360","394786","1480","1354","1430","1360"],["28/02/2024","-0.81","1349","421448","1424","1270","1424","1349"],["29/02/2024","5.34","1421","837865","1477","1231","1349","1421"],["03/03/2024","-1.13","1405","102074","1489","1390","1421","1405"],["04/03/2024","-2.63","1368","99188","1444","1342","1444","1368"],["05/03/2024","-1.75","1344","295214","1402","1314","1377","1344"],["06/03/2024","2.38","1376","29576","1478","1344","1344","1376"],["07/03/2024","4.14","1433","164481","1450","1333","1333","1433"],["10/03/2024","-0.28","1429","12931","1433","1400","1400","1429"],["11/03/2024","0","1429","15","1459","1459","1459","1429"],["12/03/2024","-2.03","1400","114463","1428","1382","1400","1400"],["13/03/2024","-0.79","1389","103363","1417","1351","1400","1389"],["14/03/2024","-3.24","1344","79655","1424","1339","1424","1344"],["17/03/2024","-2.16","1315","244783","1399","1305","1399","1315"],["18/03/2024","3.19","1357","69948","1367","1295","1315","1357"],["19/03/2024","0.37","1362","18981","1390","1355","1368","1362"],["20/03/2024","-0.73","1352","11924","1397","1350","1397","1352"],["21/03/2024","1.11","1367","30111","1397","1345","1396","1367"],["25/03/2024","0","1367","69988","1397","1352","1397","1367"],["26/03/2024","-0.44","1361","57150","1365","1310","1352","1361"],["27/03/2024","0.44","1367","50951","1377","1340","1349","1367"],["28/03/2024","-0.07","1366","46232","1399","1325","1367","1366"],["31/03/2024","-0.37","1361","89392","1377","1335","1335","1361"],["01/04/2024","0.96","1374","55235","1400","1370","1361","1374"],["02/04/2024","-0.87","1362","39501","1403","1333","1374","1362"],["03/04/2024","0.22","1365","20349","1380","1355","1362","1365"],["04/04/2024","-2.71","1328","10968","1365","1282","1365","1328"],["07/04/2024","-0.45","1322","141827","1377","1252","1328","1322"],["08/04/2024","4.08","1376","19288","1380","1350","1380","1376"],["09/04/2024","-0.22","1373","49555","1380","1360","1380","1373"],["10/04/2024","-0.29","1369","31471","1400","1357","1373","1369"],["11/04/2024","-6.06","1286","258555","1399","1280","1399","1286"],["14/04/2024","1.32","1303","30584","1350","1274","1350","1303"],["15/04/2024","-2.23","1274","204170","1318","1235","1318","1274"],["16/04/2024","-4.95","1211","314452","1300","1210","1274","1211"],["17/04/2024","-0.33","1207","337094","1285","1166","1265","1207"],["18/04/2024","-4.89","1148","170369","1207","1120","1207","1148"],["21/04/2024","-3.48","1108","276859","1148","1069","1140","1108"],["24/04/2024","0.27","1111","25918","1150","1080","1110","1111"],["25/04/2024","2.16","1135","50987","1194","1107","1110","1135"],["30/04/2024","3.26","1172","58518","1194","1134","1135","1172"],["01/05/2024","5.89","1241","70093","1276","1179","1179","1241"],["02/05/2024","3.46","1284","39170","1329","1256","1276","1284"],["05/05/2024","4.75","1345","79568","1351","1270","1285","1345"],["06/05/2024","3.57","1393","92658","1398","1390","1345","1393"],["07/05/2024","1.94","1420","147183","1450","1322","1399","1420"],["08/05/2024","5.35","1496","110301","1499","1450","1482","1496"],["09/05/2024","-1","1481","91949","1498","1456","1498","1481"],["12/05/2024","-0.34","1476","25743","1497","1451","1497","1476"],["15/05/2024","1.22","1494","121227","1539","1485","1488","1494"],["16/05/2024","3.61","1548","66763","1563","1530","1540","1548"],["19/05/2024","0.19","1551","30152","1580","1534","1578","1551"],["20/05/2024","4","1613","73071","1617","1580","1580","1613"],["21/05/2024","3.1","1663","50693","1700","1605","1613","1663"],["22/05/2024","-1.2","1643","142892","1700","1605","1699","1643"],["23/05/2024","-0.06","1642","24863","1678","1635","1643","1642"],["26/05/2024","1.1","1660","40076","1690","1640","1690","1660"],["27/05/2024","-9.46","1503","375191","1685","1450","1666","1503"],["28/05/2024","-6.72","1402","119192","1588","1371","1503","1402"],["29/05/2024","-6.06","1317","176638","1480","1280","1402","1317"],["30/05/2024","-4.48","1258","264481","1320","1179","1317","1258"],["02/06/2024","10.02","1384","253661","1405","1249","1258","1384"],["03/06/2024","4.91","1452","227643","1505","1385","1385","1452"],["04/06/2024","-0.62","1443","176785","1529","1300","1452","1443"],["05/06/2024","2.56","1480","45381","1550","1400","1467","1480"],["06/06/2024","2.23","1513","32550","1548","1480","1548","1513"],["09/06/2024","1.39","1534","36502","1596","1500","1513","1534"],["10/06/2024","0.07","1535","21076","1566","1510","1510","1535"],["13/06/2024","0.26","1539","32923","1550","1476","1548","1539"],["16/06/2024","-1.88","1510","3141","1510","1510","1510","1510"],["17/06/2024","-1.06","1494","76540","1550","1450","1510","1494"],["18/06/2024","-2.68","1454","352120","1550","1449","1494","1454"],["19/06/2024","3.03","1498","6742","1530","1405","1405","1498"],["20/06/2024","-5.54","1415","62228","1530","1395","1498","1415"],["23/06/2024","-5.16","1342","65378","1464","1285","1415","1342"],["24/06/2024","0.07","1343","36791","1498","1329","1342","1343"],["25/06/2024","-0.3","1339","32643","1426","1336","1342","1339"],["26/06/2024","4.33","1397","13274","1405","1387","1405","1397"],["27/06/2024","2.43","1431","21707","1466","1429","1466","1431"],["01/07/2024","0.5","1405","7420","1421","1381","1421","1405"],["02/07/2024","2.06","1434","9033","1470","1400","1470","1434"],["03/07/2024","-1.19","1417","25038","1495","1400","1495","1417"],["04/07/2024","1.27","1435","2383","1485","1402","1485","1435"],["07/07/2024","1.6","1458","35128","1485","1450","1480","1458"],["08/07/2024","1.51","1480","3226","1480","1480","1480","1480"],["09/07/2024","0.27","1484","20808","1490","1480","1480","1484"],["10/07/2024","-7.35","1375","92451","1497","1330","1497","1375"],["11/07/2024","10.76","1523","1090286","1650","1430","1434","1523"],["14/07/2024","-3.22","1474","186333","1540","1440","1540","1474"],["15/07/2024","0.75","1485","27005","1519","1479","1485","1485"],["16/07/2024","1.48","1507","51807","1535","1481","1535","1507"],["17/07/2024","-1.92","1478","66349","1528","1470","1528","1478"],["18/07/2024","2.03","1508","35915","1518","1506","1518","1508"],["21/07/2024","0.66","1518","32795","1518","1512","1518","1518"],["22/07/2024","0.46","1525","12095","1529","1499","1529","1525"],["23/07/2024","-0.66","1515","92585","1524","1490","1499","1515"],["24/07/2024","0.07","1516","54764","1530","1500","1515","1516"],["25/07/2024","0.13","1518","22348","1534","1515","1516","1518"],["28/07/2024","0.26","1522","14218","1526","1516","1518","1522"],["29/07/2024","-1.91","1493","65447","1522","1477","1522","1493"],["30/07/2024","-2.08","1462","73277","1538","1456","1493","1462"],["31/07/2024","-0.27","1458","17711","1549","1455","1549","1458"],["01/08/2024","-3.91","1401","135261","1458","1400","1458","1401"],["04/08/2024","-1.71","1377","37112","1400","1360","1401","1377"],["05/08/2024","-1.45","1357","19561","1395","1310","1377","1357"],["06/08/2024","3.17","1400","37316","1400","1312","1312","1400"],["07/08/2024","0","1400","8290","1401","1400","1400","1400"],["08/08/2024","7.36","1503","2480","1520","1499","1400","1503"],["11/08/2024","-0.93","1489","3603","1489","1489","1503","1489"],["12/08/2024","0.6","1498","23587","1506","1489","1489","1498"],["14/08/2024","0","1498","1513","1532","1498","1532","1498"],["15/08/2024","2.27","1532","127524","1535","1500","1500","1532"],["18/08/2024","-2.42","1495","77920","1582","1440","1532","1495"],["19/08/2024","-1.74","1469","37801","1584","1465","1584","1469"],["20/08/2024","-0.14","1467","41935","1555","1427","1469","1467"],["21/08/2024","2.39","1502","267160","1569","1460","1534","1502"],["22/08/2024","1.07","1518","1434","1526","1526","1502","1518"],["25/08/2024","1.98","1548","34763","1573","1525","1525","1548"],["26/08/2024","2.39","1585","51209","1625","1555","1573","1585"],["27/08/2024","0","1585","16","1605","1605","1605","1585"],["28/08/2024","-0.06","1584","51600","1608","1580","1585","1584"],["29/08/2024","1.64","1610","5394","1610","1610","1584","1610"],["01/09/2024","0.19","1613","648","1620","1620","1610","1613"],["02/09/2024","2.79","1658","26939","1667","1610","1613","1658"],["03/09/2024","-0.36","1652","47926","1694","1635","1658","1652"],["04/09/2024","-2.12","1617","97206","1683","1600","1652","1617"],["05/09/2024","0.99","1633","64163","1660","1626","1617","1633"],["10/09/2024","2.04","1649","27645","1649","1622","1635","1649"],["11/09/2024","-0.12","1647","31905","1674","1634","1649","1647"],["12/09/2024","0.73","1659","165519","1691","1620","1691","1659"],["15/09/2024","0","1659","95503","1698","1620","1659","1659"],["16/09/2024","3.44","1716","43058","1720","1698","1700","1716"],["17/09/2024","-0.93","1700","7172","1716","1682","1716","1700"],["18/09/2024","-0.24","1696","33363","1722","1637","1722","1696"],["19/09/2024","-1.53","1670","65332","1723","1660","1723","1670"],["22/09/2024","0.48","1678","23212","1697","1670","1670","1678"],["23/09/2024","0.48","1686","529","1708","1708","1678","1686"],["24/09/2024","2.43","1727","64996","1749","1686","1686","1727"],["25/09/2024","1.27","1749","310363","1749","1702","1705","1749"],["26/09/2024","2.23","1788","97586","1850","1750","1750","1788"],["29/09/2024","4.53","1869","42168","1900","1857","1788","1869"],["30/09/2024","1.55","1898","17857","1899","1897","1897","1898"],["01/10/2024","-2","1860","65470","1897","1845","1898","1860"],["06/10/2024","0.32","1866","83588","1901","1840","1860","1866"],["07/10/2024","-0.05","1865","24807","1898","1830","1865","1865"],["08/10/2024","-2.04","1827","55905","1865","1810","1865","1827"],["09/10/2024","-0.38","1820","68229","1879","1815","1848","1820"],["10/10/2024","-0.66","1808","31602","1811","1799","1820","1808"],["13/10/2024","-1.27","1785","120709","1861","1776","1861","1785"],["14/10/2024","2.13","1823","74384","1879","1800","1785","1823"],["15/10/2024","-0.11","1821","92446","1895","1806","1895","1821"],["20/10/2024","1.15","1842","10553","1891","1780","1891","1842"],["21/10/2024","8.96","2007","399683","2089","1836","1886","2007"],["22/10/2024","3.74","2082","61735","2100","2007","2007","2082"],["27/10/2024","-0.96","2062","52627","2066","2050","2066","2062"],["28/10/2024","1.12","2085","90985","2091","2062","2062","2085"],["29/10/2024","0.48","2095","57719","2179","2088","2110","2095"],["30/10/2024","-1.05","2073","54426","2142","2039","2142","2073"],["31/10/2024","0.48","2083","58444","2109","2008","2008","2083"],["03/11/2024","0.72","2098","48187","2164","2042","2164","2098"],["04/11/2024","1.38","2127","193440","2138","2082","2100","2127"],["05/11/2024","0.99","2148","43343","2149","2130","2130","2148"],["06/11/2024","0","2148","301","2150","2150","2150","2148"],["07/11/2024","0.05","2149","53685","2150","2149","2148","2149"],["10/11/2024","-0.42","2140","99081","2178","2100","2149","2140"],["11/11/2024","0.05","2141","180205","2167","2125","2140","2141"],["12/11/2024","2.24","2189","89946","2190","2187","2141","2189"],["13/11/2024","2.38","2241","88416","2241","2199","2189","2241"],["14/11/2024","-1.83","2200","274678","2274","2200","2241","2200"],["17/11/2024","2.68","2259","66704","2278","2200","2278","2259"],["18/11/2024","1.55","2294","117136","2321","2259","2259","2294"],["19/11/2024","2.62","2354","114149","2378","2294","2294","2354"],["20/11/2024","1.15","2381","188114","2459","2354","2390","2381"],["21/11/2024","1.18","2409","822168","2500","2300","2448","2409"],["24/11/2024","-4.52","2300","1380763","2499","2249","2409","2300"],["25/11/2024","-1.57","2264","2781553","2600","2250","2484","2264"],["26/11/2024","-9.01","2060","1380785","2354","2050","2354","2060"],["27/11/2024","-10","1854","1702162","2131","1850","2131","1854"],["28/11/2024","5.39","1954","179720","1975","1845","1854","1954"],["01/12/2024","8.85","2127","162113","2170","1980","1954","2127"],["02/12/2024","2.21","2174","187766","2217","2156","2127","2174"],["03/12/2024","1.93","2216","135475","2259","2199","2199","2216"],["04/12/2024","12.18","2486","1178498","2551","2329","2351","2486"],["05/12/2024","-3.58","2397","544145","2548","2352","2490","2397"],["08/12/2024","0.13","2400","294359","2536","2389","2397","2400"],["09/12/2024","3.75","2490","603935","2496","2330","2400","2490"],["10/12/2024","3.61","2580","464997","2599","2500","2500","2580"],["11/12/2024","3.8","2678","384630","2697","2600","2607","2678"],["12/12/2024","-0.6","2662","281840","2700","2541","2678","2662"],["15/12/2024","-0.04","2661","112738","2675","2625","2662","2661"],["16/12/2024","-0.15","2657","258403","2671","2610","2661","2657"],["17/12/2024","3.31","2745","837090","2796","2677","2730","2745"],["18/12/2024","2.62","2817","525049","2899","2765","2765","2817"],["19/12/2024","6.25","2993","1312502","3098","2980","3001","2993"],["22/12/2024","-2.97","2904","945618","3186","2815","2993","2904"],["23/12/2024","3.31","3000","457456","3108","2904","2904","3000"],["24/12/2024","-0.77","2977","405491","3110","2870","3000","2977"],["25/12/2024","0.5","2992","487047","3071","2871","2990","2992"],["26/12/2024","0.77","3015","366054","3079","2930","2992","3015"],["29/12/2024","0.17","3020","244273","3049","2871","3015","3020"],["30/12/2024","-1.95","2961","277883","2999","2938","2980","2961"],["31/12/2024","-0.37","2950","135216","2957","2926","2961","2950"],["01/01/2025","0.54","2966","211333","3057","2900","2900","2966"],["02/01/2025","2.6","3043","196012","3049","2966","2966","3043"],["05/01/2025","-0.59","3025","264875","3079","3000","3074","3025"],["06/01/2025","0.96","3054","195859","3080","2986","3080","3054"],["07/01/2025","0.52","3070","334450","3090","3054","3075","3070"],["08/01/2025","1.76","3124","188763","3155","3100","3155","3124"],["09/01/2025","-0.83","3098","245002","3138","3072","3128","3098"],["12/01/2025","4.49","3237","833723","3322","3070","3098","3237"],["13/01/2025","1.24","3277","304158","3290","3225","3289","3277"],["14/01/2025","-1.71","3221","209155","3310","3193","3310","3221"],["15/01/2025","3.48","3333","1577851","3440","3200","3250","3333"],["16/01/2025","0.99","3366","577007","3492","3345","3333","3366"],["19/01/2025","1.87","3429","394610","3439","3395","3433","3429"],["20/01/2025","-1.17","3389","158010","3552","3307","3542","3389"],["21/01/2025","2.51","3474","531516","3489","3423","3488","3474"],["22/01/2025","1.53","3527","605873","3566","3474","3474","3527"],["23/01/2025","0.57","3547","439944","3634","3400","3633","3547"],["26/01/2025","2.28","3628","1377346","3644","3608","3643","3628"],["27/01/2025","-0.77","3600","208710","3642","3557","3628","3600"],["28/01/2025","-1.78","3536","702439","3636","3441","3635","3536"],["29/01/2025","0.9","3568","221212","3643","3558","3643","3568"],["30/01/2025","0.92","3601","162061","3610","3541","3570","3601"],["02/02/2025","0.08","3604","395560","3640","3600","3610","3604"],["03/02/2025","-0.08","3601","282275","3700","3477","3604","3601"],["04/02/2025","0.25","3610","167033","3695","3584","3611","3610"],["05/02/2025","-1.83","3544","573815","3650","3512","3610","3544"],["06/02/2025","-0.54","3525","642993","3550","3400","3544","3525"],["09/02/2025","2.1","3599","351367","3645","3588","3596","3599"],["10/02/2025","1.36","3648","834911","3678","3630","3648","3648"],["11/02/2025","0.19","3655","393304","3676","3639","3667","3655"],["12/02/2025","-0.11","3651","175474","3674","3642","3655","3651"],["13/02/2025","1.81","3717","393516","3733","3650","3650","3717"],["16/02/2025","2.15","3797","1261138","3843","3760","3760","3797"],["17/02/2025","0.13","3802","387771","3837","3760","3760","3802"],["18/02/2025","0.24","3811","545786","3826","3722","3805","3811"],["19/02/2025","-0.05","3809","281651","3830","3800","3830","3809"],["20/02/2025","-1.39","3756","418081","3845","3730","3845","3756"],["23/02/2025","-2.56","3660","305830","3771","3619","3756","3660"],["24/02/2025","0.6","3682","322524","3715","3650","3662","3682"],["25/02/2025","1.14","3724","874630","3822","3640","3822","3724"],["26/02/2025","0.83","3755","125574","3798","3724","3724","3755"],["27/02/2025","3.3","3879","475419","3999","3810","3820","3879"],["02/03/2025","1.78","3948","288939","3964","3890","3890","3948"],["03/03/2025","3.77","4097","817856","4222","4000","4001","4097"],["04/03/2025","-4.05","3931","890968","4333","3920","4197","3931"],["05/03/2025","4.99","4127","641826","4279","3825","3931","4127"],["06/03/2025","-0.1","4123","765413","4250","4100","4127","4123"],["09/03/2025","0.7","4152","307907","4296","4120","4123","4152"],["10/03/2025","-0.7","4123","379110","4171","4096","4152","4123"],["11/03/2025","-5.36","3902","518265","4200","3822","4200","3902"],["12/03/2025","4.64","4083","490632","4175","3863","3863","4083"],["13/03/2025","-0.37","4068","213935","4149","4000","4083","4068"],["17/03/2025","-1.6","3999","266173","4064","3898","4064","3999"],["18/03/2025","0.1","4003","400585","4158","3888","3999","4003"],["19/03/2025","-0.37","3988","155487","4100","3900","4003","3988"],["20/03/2025","-10.13","3584","1474410","3997","3499","3997","3584"],["23/03/2025","-13.23","3110","1401936","3548","3099","3536","3110"],["24/03/2025","5.11","3269","1331700","3458","3117","3199","3269"],["25/03/2025","1.87","3330","424228","3469","3269","3269","3330"],["26/03/2025","-1.8","3270","103164","3344","3240","3344","3270"],["30/03/2025","3.48","3898","425998","4050","3794","4050","3898"],["31/03/2025","-7.62","3601","601178","3912","3487","3903","3601"],["01/04/2025","1.33","3649","398369","3800","3598","3601","3649"],["02/04/2025","0.52","3668","112203","3690","3635","3683","3668"],["03/04/2025","-1.01","3631","228769","3655","3530","3635","3631"],["06/04/2025","-9.17","3298","337979","3480","3251","3480","3298"],["07/04/2025","-6.67","3078","1395170","3298","2700","3298","3078"],["08/04/2025","4.19","3207","656904","3250","3119","3140","3207"],["09/04/2025","-3.77","3086","169444","3201","3021","3201","3086"],["10/04/2025","8.23","3340","475483","3393","3086","3086","3340"],["14/04/2025","6.23","3548","132801","3622","3338","3340","3548"],["15/04/2025","3.3","3665","224962","3786","3544","3548","3665"],["16/04/2025","2.81","3768","83759","3848","3694","3665","3768"],["17/04/2025","1.43","3822","494139","3867","3749","3768","3822"],["20/04/2025","1.28","3871","209279","4000","3750","3900","3871"],["21/04/2025","-4.99","3678","288623","3901","3657","3901","3678"],["22/04/2025","-1.93","3607","179025","3810","3590","3810","3607"],["23/04/2025","-8.48","3301","1681782","3550","3230","3550","3301"],["24/04/2025","-0.97","3269","466458","3338","3063","3338","3269"],["27/04/2025","-1.74","3212","424804","3336","3185","3269","3212"],["28/04/2025","1.03","3245","262958","3257","3212","3212","3245"],["29/04/2025","-4.25","3107","1062032","3258","3089","3245","3107"],["04/05/2025","6.92","3322","254829","3338","3119","3120","3322"],["05/05/2025","-2.53","3238","512887","3419","3225","3330","3238"],["06/05/2025","-2.38","3161","643634","3328","3077","3328","3161"],["07/05/2025","0.41","3174","476171","3202","3070","3161","3174"],["08/05/2025","-2.24","3103","737101","3266","3049","3174","3103"],["11/05/2025","1.32","3144","321110","3277","3100","3123","3144"],["12/05/2025","-4.61","2999","679330","3260","2970","3144","2999"],["13/05/2025","-1.2","2963","805198","3139","2911","2999","2963"],["14/05/2025","0.78","2986","230281","3170","2963","2963","2986"],["15/05/2025","9.21","3261","584571","3332","3039","2986","3261"],["18/05/2025","0.28","3270","132228","3356","3198","3261","3270"],["19/05/2025","0.18","3276","273160","3356","3254","3270","3276"],["20/05/2025","0.31","3286","79094","3311","3254","3276","3286"],["21/05/2025","-5.23","3114","207091","3350","3098","3350","3114"],["22/05/2025","0.61","3133","165345","3238","3007","3238","3133"],["25/05/2025","-1.05","3100","54572","3285","3060","3133","3100"],["26/05/2025","-1.19","3063","169312","3139","2998","3100","3063"],["27/05/2025","1.01","3094","134125","3122","3049","3063","3094"],["28/05/2025","-1.58","3045","135654","3111","3013","3094","3045"],["29/05/2025","-8.18","2796","589878","3076","2794","3076","2796"],["03/06/2025","1.93","2850","1504757","2920","2730","2796","2850"],["04/06/2025","-6.07","2677","1775070","2795","2600","2793","2677"],["05/06/2025","1.31","2712","544073","2755","2677","2677","2712"],["08/06/2025","0.63","2729","149622","2806","2702","2712","2729"],["09/06/2025","0.99","2756","145669","2809","2628","2729","2756"],["10/06/2025","-2.03","2700","165329","2740","2688","2756","2700"],["11/06/2025","-2.74","2626","198818","2723","2621","2700","2626"],["12/06/2025","-6.85","2446","1002471","2658","2430","2626","2446"],["15/06/2025","3.15","2523","2554491","2549","2240","2446","2523"],["16/06/2025","3.05","2600","765360","2618","2438","2523","2600"],["17/06/2025","0.19","2605","414448","2632","2551","2600","2605"],["18/06/2025","-5.68","2457","1971834","2620","2457","2570","2457"],["19/06/2025","4.11","2558","2503362","2630","2455","2460","2558"],["22/06/2025","7.11","2740","253607","2850","2558","2558","2740"],["23/06/2025","4.01","2850","274404","2957","2741","2957","2850"],["24/06/2025","2.35","2917","275105","2944","2810","2850","2917"],["25/06/2025","2.85","3000","181751","3039","2911","2911","3000"],["26/06/2025","2.33","3070","104859","3086","3023","3000","3070"],["29/06/2025","5.77","3247","529596","3299","3079","3080","3247"],["30/06/2025","0.89","3276","271981","3313","3100","3295","3276"],["01/07/2025","-3.33","3167","430859","3224","3037","3276","3167"],["02/07/2025","-0.6","3148","154312","3224","3120","3167","3148"],["03/07/2025","1.43","3193","249249","3200","3042","3148","3193"],["06/07/2025","-2.19","3123","80234","3224","3094","3224","3123"],["07/07/2025","4.45","3262","441077","3270","3085","3150","3262"],["08/07/2025","1.87","3323","308871","3360","3196","3262","3323"],["09/07/2025","-0.6","3303","142192","3360","3292","3323","3303"],["10/07/2025","-1.3","3260","85126","3298","3235","3303","3260"],["13/07/2025","-1.99","3195","62474","3249","3150","3260","3195"],["14/07/2025","-1.97","3132","94017","3135","3120","3195","3132"],["15/07/2025","-4.21","3000","259912","3132","2990","3132","3000"],["16/07/2025","2.1","3063","970980","3100","2800","3000","3063"],["17/07/2025","1.83","3119","347457","3120","2900","3066","3119"],["20/07/2025","1.35","3161","268394","3194","3098","3100","3161"],["21/07/2025","-0.16","3156","114731","3199","3138","3199","3156"],["22/07/2025","-3.8","3036","295289","3170","3000","3156","3036"],["23/07/2025","1.52","3082","556200","3100","2970","3036","3082"],["24/07/2025","0.68","3103","215971","3150","3053","3082","3103"],["27/07/2025","-1.35","3061","53329","3096","3040","3096","3061"],["28/07/2025","1.5","3107","129113","3140","3049","3061","3107"],["29/07/2025","0.58","3125","459444","3145","3030","3107","3125"],["30/07/2025","-1.25","3086","60765","3140","3054","3125","3086"],["31/07/2025","-0.52","3070","160329","3140","3050","3086","3070"],["04/08/2025","-1.82","3014","144704","3140","3000","3070","3014"],["05/08/2025","-1.03","2983","357188","3082","2970","3014","2983"],["06/08/2025","5.13","3136","1567657","3270","3000","3000","3136"],["07/08/2025","1.98","3198","1250338","3198","3052","3195","3198"],["10/08/2025","1.97","3261","502102","3320","3200","3200","3261"],["11/08/2025","-2.18","3190","422331","3261","3180","3261","3190"],["12/08/2025","0.85","3217","131535","3269","3195","3250","3217"],["13/08/2025","0.16","3222","225451","3270","3212","3217","3222"],["14/08/2025","0.65","3243","126383","3272","3195","3222","3243"],["17/08/2025","-0.89","3214","95681","3249","3171","3244","3214"],["18/08/2025","0.25","3222","38502","3248","3215","3214","3222"],["19/08/2025","0","3222","110009","3280","3222","3222","3222"],["20/08/2025","0.37","3234","258852","3278","3201","3222","3234"],["21/08/2025","0","3234","158385","3273","3169","3234","3234"],["24/08/2025","-3.25","3129","226567","3299","3083","3299","3129"],["25/08/2025","6.68","3338","970752","3380","3039","3129","3338"],["26/08/2025","-3.89","3208","321619","3387","3104","3338","3208"],["27/08/2025","-1.09","3173","265964","3248","3150","3208","3173"],["28/08/2025","-1.32","3131","855063","3174","3056","3100","3131"],["31/08/2025","-2.24","3061","386348","3198","3000","3131","3061"],["01/09/2025","-0.33","3051","452232","3066","3050","3061","3051"],["02/09/2025","-1.57","3003","496739","3100","2979","3051","3003"],["03/09/2025","2.3","3072","367871","3101","2999","3003","3072"],["04/09/2025","0.52","3088","157360","3101","3011","3011","3088"],["07/09/2025","3.24","3188","282171","3301","3163","3301","3188"],["08/09/2025","-0.38","3176","155771","3205","3121","3190","3176"],["09/09/2025","-0.76","3152","219015","3210","3135","3176","3152"],["10/09/2025","-0.16","3147","135821","3152","3142","3152","3147"],["11/09/2025","-0.76","3123","514090","3170","3100","3147","3123"],["14/09/2025","-0.42","3110","64891","3123","3078","3123","3110"],["15/09/2025","-3.44","3003","201409","3110","2996","3110","3003"],["16/09/2025","1.93","3061","306396","3189","3004","3189","3061"],["17/09/2025","-1.14","3026","160325","3061","3003","3050","3026"],["18/09/2025","0.1","3029","128777","3084","2980","3026","3029"],["21/09/2025","-3.33","2928","162090","3028","2852","3029","2928"],["25/09/2025","-0.82","2904","426379","2959","2901","2928","2904"],["28/09/2025","4.3","3029","84719","3082","2891","2904","3029"],["29/09/2025","0.69","3050","31108","3056","3029","3029","3050"],["30/09/2025","-1.87","2993","248929","3098","2980","3098","2993"],["05/10/2025","-1.6","2945","155624","3016","2821","2981","2945"],["08/10/2025","1.83","2999","133430","3000","2859","2945","2999"],["09/10/2025","-4.7","2858","272512","2998","2835","2998","2858"],["12/10/2025","-0.21","2852","214511","2861","2828","2860","2852"],["15/10/2025","-0.74","2831","243405","2852","2812","2852","2831"],["16/10/2025","3.04","2917","163878","2940","2831","2831","2917"],["19/10/2025","-1.27","2880","118726","2937","2820","2917","2880"],["20/10/2025","0.35","2890","123654","2934","2850","2880","2890"],["21/10/2025","-1.18","2856","20992","2890","2852","2890","2856"],["22/10/2025","1.26","2892","96162","2927","2852","2856","2892"],["23/10/2025","0.55","2908","38353","2939","2880","2892","2908"],["26/10/2025","0.58","2925","12576","2942","2900","2908","2925"],["27/10/2025","0","2925","46769","2940","2854","2854","2925"],["28/10/2025","-4.72","2787","518678","2941","2780","2925","2787"],["29/10/2025","1.72","2835","51944","2860","2800","2787","2835"],["30/10/2025","2.26","2899","322793","2980","2760","2835","2899"],["02/11/2025","0.83","2923","185140","2955","2830","2840","2923"],["03/11/2025","0.96","2951","87533","3000","2778","2923","2951"],["04/11/2025","-2","2892","90325","3000","2850","2951","2892"],["05/11/2025","0.93","2919","39434","2950","2854","2892","2919"],["06/11/2025","1.4","2960","137764","2969","2919","2919","2960"],["09/11/2025","-1.45","2917","26607","2977","2889","2960","2917"],["10/11/2025","1.06","2948","341751","3040","2751","2917","2948"],["11/11/2025","-0.92","2921","176042","2955","2920","2948","2921"],["12/11/2025","-2.12","2859","211715","2956","2829","2921","2859"],["13/11/2025","-2.03","2801","272308","2868","2791","2806","2801"],["16/11/2025","-0.32","2792","205494","2801","2600","2801","2792"],["17/11/2025","-0.97","2765","78480","2797","2700","2792","2765"],["18/11/2025","-0.76","2744","43844","2765","2731","2765","2744"],["19/11/2025","0.18","2749","23445","2834","2722","2744","2749"],["20/11/2025","-0.04","2748","94911","2807","2740","2749","2748"],["23/11/2025","-0.69","2729","15745","2748","2714","2748","2729"],["24/11/2025","0.48","2742","34676","2749","2729","2749","2742"],["25/11/2025","-0.88","2718","173620","2745","2715","2742","2718"],["26/11/2025","-1.1","2688","143043","2772","2646","2718","2688"],["27/11/2025","16.48","3131","1269473","3229","2900","2900","3131"],["30/11/2025","-0.06","3129","309996","3180","3010","3180","3129"],["01/12/2025","-1.28","3089","89589","3191","3025","3106","3089"],["02/12/2025","2.82","3176","560998","3200","3025","3089","3176"],["03/12/2025","0","3176","110793","3194","3107","3176","3176"],["04/12/2025","0.19","3182","65605","3194","3168","3176","3182"],["07/12/2025","0.79","3207","233603","3285","3156","3182","3207"],["08/12/2025","-2.15","3138","217924","3210","2999","3207","3138"],["09/12/2025","-2.04","3074","118152","3165","2995","3138","3074"],["10/12/2025","-0.62","3055","435825","3120","3010","3074","3055"],["11/12/2025","1.11","3089","59197","3135","3030","3055","3089"],["14/12/2025","-1.2","3052","91736","3167","3010","3089","3052"],["15/12/2025","-0.07","3050","213022","3100","3046","3052","3050"],["16/12/2025","0.1","3053","43665","3101","3020","3050","3053"],["17/12/2025","2.06","3116","139635","3150","3053","3053","3116"],["18/12/2025","-1.09","3082","219793","3134","3034","3116","3082"],["21/12/2025","-0.19","3076","147632","3082","3069","3082","3076"],["22/12/2025","-0.13","3072","168046","3136","3010","3010","3072"],["23/12/2025","1.95","3132","397767","3184","3120","3072","3132"],["24/12/2025","0.83","3158","465032","3195","3115","3115","3158"],["25/12/2025","0.85","3185","161983","3192","3132","3132","3185"],["28/12/2025","-1.1","3150","181290","3200","3129","3185","3150"],["29/12/2025","1.68","3203","259854","3212","3020","3150","3203"],["30/12/2025","8.18","3465","1306968","3500","3203","3203","3465"],["31/12/2025","1.7","3524","772387","3639","3382","3527","3524"],["01/01/2026","1.02","3560","720239","3669","3502","3669","3560"],["05/01/2026","4.72","3728","1681569","3793","3650","3735","3728"],["06/01/2026","4.1","3881","1204393","3888","3722","3728","3881"],["07/01/2026","2.5","3978","604406","3978","3765","3899","3978"],["08/01/2026","4.22","4146","2107174","4400","3987","3988","4146"],["12/01/2026","1.84","4313","2129883","4400","4195","4234","4313"],["13/01/2026","-1.51","4248","1305043","4389","4176","4313","4248"],["14/01/2026","-1.15","4199","710216","4334","4121","4248","4199"],["15/01/2026","-0.71","4169","545163","4199","4100","4199","4169"],["19/01/2026","0","3985","1493617","4050","3900","3985","3985"],["20/01/2026","4.12","4149","2189612","4185","3845","3900","4149"],["21/01/2026","0.99","4190","939537","4329","3950","4329","4190"],["22/01/2026","3.82","4350","1043882","4350","4100","4331","4350"],["26/01/2026","0.46","4390","1402962","4419","4349","4370","4390"],["27/01/2026","3.33","4536","2718219","4642","4275","4400","4536"],["28/01/2026","0.66","4566","1356317","4688","4470","4536","4566"],["29/01/2026","-1.45","4500","759921","4566","4427","4566","4500"],["02/02/2026","1.04","4486","1013674","4486","4121","4440","4486"],["03/02/2026","-0.02","4485","481226","4486","4389","4486","4485"],["04/02/2026","1.81","4566","1142495","4566","4199","4200","4566"],["05/02/2026","-2.72","4442","1046661","4530","4442","4566","4442"],["09/02/2026","0.16","4426","473341","4492","4310","4410","4426"],["10/02/2026","-0.11","4421","214825","4434","4370","4426","4421"],["11/02/2026","0.07","4424","120784","4479","4400","4421","4424"],["12/02/2026","-5.27","4191","921334","4424","4169","4424","4191"],["16/02/2026","-0.62","4167","313442","4268","4130","4193","4167"],["17/02/2026","-0.43","4149","224353","4313","4100","4167","4149"],["18/02/2026","-1.3","4095","478667","4199","4049","4149","4095"],["19/02/2026","0.15","4101","538722","4134","4000","4095","4101"],["23/02/2026","-0.29","4130","329967","4189","4046","4151","4130"],["24/02/2026","-0.12","4125","249783","4130","4002","4130","4125"],["25/02/2026","-1.58","4060","825979","4160","4030","4125","4060"],["26/02/2026","-0.25","4050","647131","4127","3899","4060","4050"],["02/03/2026","5.47","4400","2722236","4435","4264","4348","4400"],["04/03/2026","2.57","4513","1345411","4599","4400","4400","4513"],["05/03/2026","-0.29","4500","2445292","4589","4380","4589","4500"],["09/03/2026","-1.85","4407","1049123","4498","4318","4498","4407"],["10/03/2026","-4.31","4217","469056","4490","4098","4490","4217"],["11/03/2026","-2.61","4107","1013839","4217","4050","4217","4107"],["12/03/2026","-3.09","3980","983184","4139","3862","4107","3980"],["16/03/2026","-1.29","4060","485513","4199","3877","4113","4060"],["17/03/2026","0.1","4064","286542","4095","4000","4060","4064"],["18/03/2026","2.24","4155","496851","4170","4050","4064","4155"],["19/03/2026","0.24","4165","222549","4183","4077","4155","4165"],["23/03/2026","-1.55","4142","840894","4207","4070","4207","4142"],["24/03/2026","-1.01","4100","920360","4149","3996","4142","4100"],["25/03/2026","-0.15","4094","369658","4141","4022","4100","4094"],["26/03/2026","3.57","4240","208452","4240","4094","4111","4240"],["30/03/2026","-0.21","4238","467653","4274","4078","4250","4238"],["31/03/2026","1.46","4300","623411","4300","4219","4238","4300"],["06/04/2026","0.75","4444","528341","4544","4400","4411","4444"],["09/04/2026","4.46","4642","4941748","4740","4590","4600","4642"],["13/04/2026","-1.71","4545","1101283","4708","4505","4708","4545"],["14/04/2026","0.99","4590","1863860","4691","4546","4560","4590"],["15/04/2026","1.18","4644","1256822","4704","4590","4590","4644"],["16/04/2026","-2.93","4508","930672","4725","4500","4644","4508"],["20/04/2026","-0.13","4573","417469","4643","4540","4579","4573"],["23/04/2026","7.59","4920","5636919","4920","4300","4573","4920"],["27/04/2026","-1.21","4819","1029392","4985","4819","4878","4819"],["28/04/2026","-0.12","4813","439754","4887","4762","4819","4813"],["29/04/2026","2.74","4945","2160702","4950","4850","4900","4945"],["30/04/2026","-0.32","4929","897392","4980","4855","4945","4929"],["04/05/2026","1.29","5115","4092879","5122","4998","5050","5115"],["05/05/2026","2.13","5224","2728934","5250","5090","5115","5224"],["06/05/2026","4.33","5450","7875320","5523","5400","5500","5450"],["07/05/2026","-0.61","5417","2399875","5490","5139","5450","5417"],["11/05/2026","6.01","5659","8628646","5759","5296","5350","5659"],["12/05/2026","1.29","5732","3257612","5819","5652","5659","5732"],["13/05/2026","0.66","5770","1720264","5821","5660","5820","5770"],["14/05/2026","-0.83","5722","1669093","5770","5562","5760","5722"],["18/05/2026","-4.99","5374","932292","5656","5363","5656","5374"],["19/05/2026","0.41","5396","629362","5472","5364","5374","5396"],["20/05/2026","1.28","5465","1113136","5510","5355","5396","5465"],["25/05/2026","0.68","5502","2399339","5729","5454","5480","5502"],["26/05/2026","0.45","5527","1357540","5683","5400","5500","5527"],["27/05/2026","-0.18","5517","1304701","5670","5500","5527","5517"],["28/05/2026","1.61","5606","1062185","5628","5427","5517","5606"],["01/06/2026","-0.51","5628","1781287","5720","5520","5708","5628"],["02/06/2026","-0.32","5610","1461900","5900","5400","5628","5610"],["03/06/2026","-3.49","5414","434554","5743","5400","5610","5414"],["04/06/2026","-0.87","5367","2676024","5454","4933","5450","5367"],["08/06/2026","0.28","5299","975472","5399","5129","5240","5299"],["09/06/2026","-0.81","5256","655875","5352","5216","5299","5256"],["10/06/2026","0.21","5267","512793","5296","5115","5256","5267"],["11/06/2026","1.2","5330","388816","5332","5236","5237","5330"],["15/06/2026","-0.94","5366","2216286","5550","5215","5535","5366"],["16/06/2026","-1.42","5290","469053","5366","5229","5366","5290"],["17/06/2026","1.02","5344","981764","5363","5030","5290","5344"],["18/06/2026","-0.39","5323","917595","5411","5166","5344","5323"],["22/06/2026","-1.57","5337","533219","5484","5215","5422","5337"],["23/06/2026","-2.75","5190","798430","5337","5079","5337","5190"],["24/06/2026","0.48","5215","900024","5311","5147","5190","5215"],["25/06/2026","0.59","5246","1285394","5446","5151","5446","5246"],["29/06/2026","0.66","5313","1012798","5404","5271","5278","5313"],["30/06/2026","0.96","5364","447196","5370","5253","5313","5364"],["01/07/2026","-0.39","5343","357000","5430","5332","5364","5343"],["02/07/2026","5.73","5649","3453572","5716","5334","5343","5649"],["06/07/2026","-0.4","5689","1039279","5769","5600","5712","5689"],["07/07/2026","0.25","5703","652482","5754","5604","5689","5703"],["08/07/2026","0.14","5711","513374","5733","5648","5733","5711"],["09/07/2026","-0.91","5659","435217","5740","5617","5740","5659"],["13/07/2026","-3.86","5380","427307","5554","5340","5554","5380"],["14/07/2026","-2.88","5225","358386","5401","5171","5400","5225"],["15/07/2026","0.46","5249","475622","5380","5200","5256","5249"],["16/07/2026","-0.19","5239","462335","5275","5150","5249","5239"]]
×
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
מר
מספר נייר
338012
סימול
מר
ISIN
IL0003380123
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
