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
[["24/07/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["25/07/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["26/07/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["27/07/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["28/07/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["31/07/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["01/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["02/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["03/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["04/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["07/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["08/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["09/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["10/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["11/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["15/08/2016","0","263.0288","3","274.9","274.9","274.9","274.9"],["16/08/2016","0","263.0288","0","274.9","274.9","274.9","274.9"],["17/08/2016","1.46","266.8561","7906","279","278.7","274.9","278.9"],["18/08/2016","-3.8","256.7138","3756","268.3","268.2","278.9","268.3"],["21/08/2016","0","256.7138","0","268.3","268.3","268.3","268.3"],["22/08/2016","0","256.7138","0","268.3","268.3","268.3","268.3"],["23/08/2016","0","256.7138","0","268.3","268.3","268.3","268.3"],["24/08/2016","0.63","258.3404","40254","270","270","268.3","270"],["25/08/2016","0","258.3404","0","270","270","270","270"],["28/08/2016","1.85","263.1246","10206","280.5","269.8","270","275"],["29/08/2016","3.53","272.4056","2847","284.9","284","275","284.7"],["30/08/2016","0.81","274.6063","2870","287","287","284.7","287"],["31/08/2016","-2.4","268.0043","6889","285.9","276","287","280.1"],["01/09/2016","0","268.0043","0","280.1","280.1","280.1","280.1"],["04/09/2016","0","268.0043","0","280.1","280.1","280.1","280.1"],["05/09/2016","-3.68","258.1491","8730","270","269.4","280.1","269.8"],["06/09/2016","2.85","265.5165","3330","279.1","270.1","269.8","277.5"],["07/09/2016","0","265.5165","0","277.5","277.5","277.5","277.5"],["08/09/2016","0","265.5165","0","277.5","277.5","277.5","277.5"],["11/09/2016","0","265.5165","0","277.5","277.5","277.5","277.5"],["12/09/2016","0","265.5165","0","277.5","277.5","277.5","277.5"],["13/09/2016","0","265.5165","0","277.5","277.5","277.5","277.5"],["14/09/2016","0.9","267.9086","3702","280","280","277.5","280"],["15/09/2016","0","267.9086","0","280","280","280","280"],["18/09/2016","0","267.9086","0","280","280","280","280"],["19/09/2016","0","267.9086","0","280","280","280","280"],["20/09/2016","0","267.9086","0","280","280","280","280"],["21/09/2016","2.64","274.989","7788","290.8","278.9","280","287.4"],["22/09/2016","0.56","276.52","2895","289","270","287.4","289"],["25/09/2016","0","276.52","0","289","289","289","289"],["26/09/2016","0","276.52","0","289","289","289","289"],["27/09/2016","-3.81","265.9949","1974","278","278","289","278"],["28/09/2016","0","265.9949","0","278","278","278","278"],["29/09/2016","0","265.9949","0","278","278","278","278"],["05/10/2016","0","265.9949","0","278","278","278","278"],["06/10/2016","0","265.9949","0","278","278","278","278"],["09/10/2016","0","265.9949","0","278","278","278","278"],["10/10/2016","0","265.9949","0","278","278","278","278"],["13/10/2016","0","265.9949","3","285","285","278","278"],["18/10/2016","0","265.9949","0","278","278","278","278"],["19/10/2016","0","265.9949","0","278","278","278","278"],["20/10/2016","0","265.9949","0","278","278","278","278"],["25/10/2016","0","265.9949","0","278","278","278","278"],["26/10/2016","0","265.9949","0","278","278","278","278"],["27/10/2016","0","265.9949","0","278","278","278","278"],["30/10/2016","0","265.9949","0","278","278","278","278"],["31/10/2016","0","265.9949","0","278","278","278","278"],["01/11/2016","0","265.9949","0","278","278","278","278"],["02/11/2016","-7.01","247.3371","7830","267.4","250","278","258.5"],["03/11/2016","1.66","251.4514","2628","262.8","262.8","258.5","262.8"],["06/11/2016","3.81","261.0195","2728","272.8","272.8","262.8","272.8"],["07/11/2016","0","261.0195","0","272.8","272.8","272.8","272.8"],["08/11/2016","0","261.0195","0","272.8","272.8","272.8","272.8"],["09/11/2016","0","261.0195","0","272.8","272.8","272.8","272.8"],["10/11/2016","3.56","270.3007","2175","283.2","272.8","272.8","282.5"],["13/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["14/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["15/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["16/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["17/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["20/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["21/11/2016","0","270.3007","0","282.5","282.5","282.5","282.5"],["22/11/2016","0.53","271.7358","293","293.4","293.4","293.4","284"],["23/11/2016","0","271.7358","0","284","284","284","284"],["24/11/2016","0","271.7358","0","284","284","284","284"],["27/11/2016","5.67","287.1406","102020","310.5","288","288","300.1"],["28/11/2016","2.57","294.5081","42233","308.1","305","300.1","307.8"],["29/11/2016","3.25","304.0762","3814","317.8","317.8","307.8","317.8"],["30/11/2016","0","304.0762","0","317.8","317.8","317.8","317.8"],["01/12/2016","0","304.0762","0","317.8","317.8","317.8","317.8"],["04/12/2016","0","304.0762","0","317.8","317.8","317.8","317.8"],["05/12/2016","0","304.0762","0","317.8","317.8","317.8","317.8"],["06/12/2016","0.63","305.9899","340","330","330","330","319.8"],["07/12/2016","0","305.9899","0","319.8","319.8","319.8","319.8"],["08/12/2016","-2.56","298.144","32133","312","307.6","319.8","311.6"],["11/12/2016","0","298.144","0","311.6","311.6","311.6","311.6"],["12/12/2016","0","298.144","4746","311.6","311.6","311.6","311.6"],["13/12/2016","0","298.144","10439","311.6","311.6","311.6","311.6"],["14/12/2016","0","298.144","0","311.6","311.6","311.6","311.6"],["15/12/2016","0","298.144","0","311.6","311.6","311.6","311.6"],["18/12/2016","0","298.144","0","311.6","311.6","311.6","311.6"],["19/12/2016","0","298.144","0","311.6","311.6","311.6","311.6"],["20/12/2016","-0.19","297.5699","4597","311","311","311.6","311"],["21/12/2016","0","297.5699","0","311","311","311","311"],["22/12/2016","-0.32","296.6131","4650","310","310","311","310"],["25/12/2016","0","296.6131","0","310","310","310","310"],["26/12/2016","0","296.6131","0","310","310","310","310"],["27/12/2016","0.13","296.9958","8690","311","310","310","310.4"],["28/12/2016","0","296.9958","0","310.4","310.4","310.4","310.4"],["29/12/2016","0.23","297.6656","32634","311.6","310.4","310.4","311.1"],["01/01/2017","0","297.6656","0","311.1","311.1","311.1","311.1"],["02/01/2017","4.11","309.9128","2268","332.8","323.1","311.1","323.9"],["03/01/2017","-3.37","299.4836","10001","313.1","313","323.9","313"],["04/01/2017","0","299.4836","4695","313","313","313","313"],["05/01/2017","0","299.4836","0","313","313","313","313"],["08/01/2017","0","299.4836","0","313","313","313","313"],["09/01/2017","0","299.4836","0","313","313","313","313"],["10/01/2017","0","299.4836","0","313","313","313","313"],["11/01/2017","0","299.4836","0","313","313","313","313"],["12/01/2017","0","299.4836","0","313","313","313","313"],["15/01/2017","0","299.4836","0","313","313","313","313"],["16/01/2017","0","299.4836","0","313","313","313","313"],["17/01/2017","0.13","299.8663","17676","324.8","310.1","313","313.4"],["18/01/2017","3.83","311.3481","2083","325.4","325.4","313.4","325.4"],["19/01/2017","0","311.3481","0","325.4","325.4","325.4","325.4"],["22/01/2017","0","311.3481","0","325.4","325.4","325.4","325.4"],["23/01/2017","0","311.3481","29999","325.4","325.4","325.4","325.4"],["24/01/2017","0","311.3481","4881","325.4","325.4","325.4","325.4"],["25/01/2017","0","311.3481","21053","325.4","325.4","325.4","325.4"],["26/01/2017","0","311.3481","3254","325.4","325.4","325.4","325.4"],["29/01/2017","0","311.3481","700","325.5","325.5","325.4","325.4"],["30/01/2017","2.03","317.6631","6640","332","332","325.4","332"],["31/01/2017","0","317.6631","0","332","332","332","332"],["01/02/2017","0.3","318.6199","4329","333","333","332","333"],["02/02/2017","0.21","319.2896","171","341","341","341","333.7"],["05/02/2017","1.89","325.3176","109212","345","340","340","340"],["06/02/2017","0","325.3176","0","340","340","340","340"],["07/02/2017","0","325.3176","0","340","340","340","340"],["08/02/2017","0","325.3176","0","340","340","340","340"],["09/02/2017","0","325.3176","0","340","340","340","340"],["12/02/2017","2.94","334.8858","2100","350","350","340","350"],["13/02/2017","0","334.8858","0","350","350","350","350"],["14/02/2017","0","334.8858","0","350","350","350","350"],["15/02/2017","0","334.8858","0","350","350","350","350"],["16/02/2017","0","334.8858","0","350","350","350","350"],["19/02/2017","0","334.8858","0","350","350","350","350"],["20/02/2017","0","334.8858","0","350","350","350","350"],["21/02/2017","0","334.8858","0","350","350","350","350"],["22/02/2017","0","334.8858","0","350","350","350","350"],["23/02/2017","0","334.8858","0","350","350","350","350"],["26/02/2017","0","334.8858","0","350","350","350","350"],["27/02/2017","-1.14","331.0585","12999","346","346","350","346"],["28/02/2017","0","331.0585","6377","346","346","346","346"],["01/03/2017","0","331.0585","0","346","346","346","346"],["02/03/2017","0","331.0585","0","346","346","346","346"],["05/03/2017","3.76","343.4971","3590","359.3","358","346","359"],["06/03/2017","0","343.4971","0","359","359","359","359"],["07/03/2017","0","343.4971","0","359","359","359","359"],["08/03/2017","0","343.4971","0","359","359","359","359"],["09/03/2017","4.35","358.4234","3184","384","372.8","359","374.6"],["13/03/2017","-1.23","354.0221","4999","370","370","370","370"],["14/03/2017","0","354.0221","0","370","370","370","370"],["15/03/2017","3.81","367.5132","2232","384.1","384.1","370","384.1"],["16/03/2017","1.54","373.1584","2262","390","390","384.1","390"],["19/03/2017","0","373.1584","0","390","390","390","390"],["20/03/2017","0","373.1584","0","390","390","390","390"],["21/03/2017","2.31","381.7698","4628","399","399","390","399"],["22/03/2017","0","381.7698","0","399","399","399","399"],["23/03/2017","0","381.7698","0","399","399","399","399"],["26/03/2017","0","381.7698","0","399","399","399","399"],["27/03/2017","0","381.7698","0","399","399","399","399"],["28/03/2017","5.64","403.2981","481305","430","401.7","410","421.5"],["29/03/2017","1.95","411.144","50679","431.5","425","421.5","429.7"],["30/03/2017","3.03","423.5827","28156","464.1","437","439","442.7"],["02/04/2017","0.52","425.7834","75014","445","445","442.7","445"],["03/04/2017","0","425.7834","0","445","445","445","445"],["04/04/2017","0.22","426.7402","7850","446","446","445","446"],["05/04/2017","2.02","435.3515","120311","455","450","446","455"],["06/04/2017","-2.02","426.5488","57216","450","445","455","445.8"],["09/04/2017","0","426.5488","4997","445.8","445.8","445.8","445.8"],["12/04/2017","0","426.5488","0","445.8","445.8","445.8","445.8"],["13/04/2017","-0.85","422.9129","11050","442","442","445.8","442"],["18/04/2017","0","422.9129","0","442","442","442","442"],["19/04/2017","-3.51","408.0822","12795","429.2","426","442","426.5"],["20/04/2017","0.7","410.9527","51201","436.5","426","426.5","429.5"],["23/04/2017","0","410.9527","0","429.5","429.5","429.5","429.5"],["24/04/2017","1.12","415.5454","87839","455","429","429.5","434.3"],["25/04/2017","2.3","425.1135","4421","444.3","444.3","434.3","444.3"],["26/04/2017","0","425.1135","34167","444.3","444.3","444.3","444.3"],["27/04/2017","2.41","435.3515","7043","455","455","444.3","455"],["30/04/2017","0","435.3515","0","455","455","455","455"],["03/05/2017","4.53","455.0619","14116","499","464","455","475.6"],["04/05/2017","2.61","466.9264","6461","488","488","475.6","488"],["07/05/2017","0","466.9264","29007","488","488","488","488"],["08/05/2017","-2.25","456.4014","26235","486","475","488","477"],["09/05/2017","0","456.4014","0","477","477","477","477"],["10/05/2017","2.31","466.9264","14913","488","488","488","488"],["11/05/2017","0","466.9264","2147","488","488","488","488"],["14/05/2017","1.54","474.1026","4380","496","495","488","495.5"],["15/05/2017","0","474.1026","0","495.5","495.5","495.5","495.5"],["16/05/2017","-3.05","459.6546","35027","485","475","495.5","480.4"],["17/05/2017","2.25","469.9882","4117","492.4","490","480.4","491.2"],["18/05/2017","0.02","470.0839","207","492.4","492.4","491.2","491.3"],["21/05/2017","0","470.0839","0","491.3","491.3","491.3","491.3"],["22/05/2017","0","470.0839","38347","491.4","491","491.4","491.3"],["23/05/2017","1.1","475.2507","69162","498","491.3","491.3","496.7"],["24/05/2017","-1.15","469.7968","13994","491","491","496.7","491"],["25/05/2017","4.97","493.1432","132801","526","491","491","515.4"],["28/05/2017","7.55","530.3633","102041","555.7","528","528","554.3"],["29/05/2017","0.11","530.9374","5000","554.9","554.9","554.9","554.9"],["01/06/2017","6.02","562.8951","249861","606","585","585","588.3"],["04/06/2017","3.54","582.7969","94501","622","602","588.3","609.1"],["05/06/2017","0.03","582.9883","15939","611","608.5","611","609.3"],["06/06/2017","0.21","584.2321","31319","617","609.3","609.3","610.6"],["07/06/2017","0.13","584.9975","22144","617.9","610","610.6","611.4"],["08/06/2017","-0.33","583.084","16100","615","605","611.4","609.4"],["11/06/2017","-2.81","566.7224","132996","608.8","592.3","609.4","592.3"],["12/06/2017","-0.05","566.4354","63952","600","591.9","600","592"],["13/06/2017","1.35","574.0899","15732","600","600","592","600"],["14/06/2017","0","574.0899","0","600","600","600","600"],["15/06/2017","0","574.0899","0","600","600","600","600"],["18/06/2017","0.92","579.3524","2180","605.5","605.5","600","605.5"],["19/06/2017","-4.01","556.1017","134936","605.5","580","605.5","581.2"],["20/06/2017","1.58","564.9044","15634","606","580","581.2","590.4"],["21/06/2017","-0.73","560.7901","5275","590.4","583","590.4","586.1"],["22/06/2017","0.49","563.5649","10001","589","589","586.1","589"],["25/06/2017","0","563.5649","0","589","589","589","589"],["26/06/2017","0","563.5649","0","589","589","589","589"],["27/06/2017","0","563.5649","0","589","589","589","589"],["28/06/2017","0","563.5649","20608","589","588.9","589","589"],["29/06/2017","1.32","571.028","853","609","609","589","596.8"],["02/07/2017","0","571.028","0","596.8","596.8","596.8","596.8"],["03/07/2017","-1.14","564.5217","111831","591","590","596.8","590"],["04/07/2017","0","564.5217","63720","590","590","590","590"],["05/07/2017","-0.2","563.3736","58291","588.8","588.8","590","588.8"],["06/07/2017","-0.65","559.7377","3861","585","585","588.8","585"],["09/07/2017","-1.86","549.3083","115855","580","574.1","585","574.1"],["10/07/2017","0.57","552.4658","7742","586.9","574.1","574.1","577.4"],["11/07/2017","0.02","552.5615","4274","577.5","577.5","577.4","577.5"],["12/07/2017","2.72","567.5835","15709","619.7","577.5","577.5","593.2"],["13/07/2017","0","567.5835","0","593.2","593.2","593.2","593.2"],["16/07/2017","4.72","594.3743","12659","627","620","593.2","621.2"],["17/07/2017","0.03","594.5657","9321","621.4","621.4","621.2","621.4"],["18/07/2017","-0.34","592.5564","7983","621.4","618","621.4","619.3"],["19/07/2017","0","592.5564","0","619.3","619.3","619.3","619.3"],["20/07/2017","0","592.5564","0","619.3","619.3","619.3","619.3"],["23/07/2017","-4.72","564.6174","87977","620","590","619.3","590.1"],["24/07/2017","0","564.6174","0","590.1","590.1","590.1","590.1"],["25/07/2017","3.69","585.476","2080","611.9","611.9","590.1","611.9"],["26/07/2017","0","585.476","28117","611.9","611.9","611.9","611.9"],["27/07/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["30/07/2017","0","585.476","8059","611.9","611.9","611.9","611.9"],["31/07/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["02/08/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["03/08/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["06/08/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["07/08/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["08/08/2017","0","585.476","0","611.9","611.9","611.9","611.9"],["09/08/2017","0","585.476","121046","611.9","611.8","611.9","611.9"],["10/08/2017","0.88","590.6428","8055","624","615","611.9","617.3"],["13/08/2017","-0.45","587.9637","7042","615","613","617.3","614.5"],["14/08/2017","-0.23","586.6242","29875","613.1","613","614.5","613.1"],["15/08/2017","0","586.6242","0","613.1","613.1","613.1","613.1"],["16/08/2017","-0.02","586.5285","15510","613.1","613","613.1","613"],["17/08/2017","1.79","597.0534","32440","624","623.9","613","624"],["20/08/2017","0","597.0534","0","624","624","624","624"],["21/08/2017","0.5","600.0196","27105","629","624","624","627.1"],["22/08/2017","0","600.0196","0","627.1","627.1","627.1","627.1"],["23/08/2017","-4.58","572.559","14229","613","590","627.1","598.4"],["24/08/2017","0","572.559","0","598.4","598.4","598.4","598.4"],["27/08/2017","0","572.559","0","598.4","598.4","598.4","598.4"],["28/08/2017","-3.07","554.9535","111410","585","579.9","598.4","580"],["29/08/2017","-4.31","531.0332","131122","560.1","554.9","580","555"],["30/08/2017","2.31","543.2803","3555","595","560","555","567.8"],["31/08/2017","4.65","568.5403","9150","610.9","589.6","567.8","594.2"],["03/09/2017","-0.71","564.5217","8496","590","590","594.2","590"],["04/09/2017","0","564.5217","0","590","590","590","590"],["05/09/2017","-0.41","562.2253","8244","590","585","590","587.6"],["06/09/2017","0","562.2253","0","587.6","587.6","587.6","587.6"],["07/09/2017","0","562.2253","0","587.6","587.6","587.6","587.6"],["10/09/2017","0","562.2253","0","587.6","587.6","587.6","587.6"],["11/09/2017","0","562.2253","0","587.6","587.6","587.6","587.6"],["12/09/2017","-2.67","547.2034","7778","583","557","587.6","571.9"],["13/09/2017","-10.54","489.5072","201795","551.8","511","571.9","511.6"],["14/09/2017","3.56","506.9214","22966","566.5","511.6","511.6","529.8"],["17/09/2017","3.51","524.7182","9109","566.7","545","545","548.4"],["18/09/2017","-0.13","524.0483","28418","564.4","543","545","547.7"],["19/09/2017","4.62","548.2558","22192","573","572.9","547.7","573"],["24/09/2017","0","548.2558","0","573","573","573","573"],["25/09/2017","3.82","569.2101","2076","594.9","594.9","594.9","594.9"],["26/09/2017","0.82","573.8985","8092","623.7","594","594","599.8"],["27/09/2017","3.72","595.2355","4790","622.4","621.7","599.8","622.1"],["28/09/2017","-2.91","577.9171","36623","622.1","599.3","622.1","604"],["01/10/2017","-3.39","558.3024","22694","585.1","582","604","583.5"],["02/10/2017","5.14","587.0069","8031","622.9","596.6","583.5","613.5"],["03/10/2017","1.6","596.3837","20571","623.9","622.7","623.9","623.3"],["08/10/2017","0","596.3837","499","623.3","623.3","623.3","623.3"],["09/10/2017","0","596.3837","0","623.3","623.3","623.3","623.3"],["10/10/2017","0","596.3837","0","623.3","623.3","623.3","623.3"],["15/10/2017","0","596.3837","0","623.3","623.3","623.3","623.3"],["16/10/2017","0","596.3837","0","623.3","623.3","623.3","623.3"],["17/10/2017","0","596.3837","0","623.3","623.3","623.3","623.3"],["18/10/2017","-4.52","569.4015","27730","615.5","584.9","623.3","595.1"],["19/10/2017","-2.45","555.4319","12133","586.2","575","595.1","580.5"],["22/10/2017","-0.72","551.4133","47441","580.5","575","580.5","576.3"],["23/10/2017","0.54","554.3795","22833","580.1","574","576.3","579.4"],["24/10/2017","0","554.3795","0","579.4","579.4","579.4","579.4"],["25/10/2017","0.66","558.0154","5382","585.1","577.7","579.4","583.2"],["26/10/2017","0.34","559.929","1931","585.2","585.2","583.2","585.2"],["29/10/2017","0","559.929","0","585.2","585.2","585.2","585.2"],["30/10/2017","0","559.929","28452","585.2","585.1","585.2","585.2"],["31/10/2017","5.02","588.0593","4056","626.1","603","585.2","614.6"],["01/11/2017","0","588.0593","0","614.6","614.6","614.6","614.6"],["02/11/2017","0.05","588.3464","12169","615.1","610","614.6","614.9"],["05/11/2017","0","588.3464","0","614.9","614.9","614.9","614.9"],["06/11/2017","0","588.3464","0","614.9","614.9","614.9","614.9"],["07/11/2017","0","588.3464","0","614.9","614.9","614.9","614.9"],["08/11/2017","0","588.3464","0","614.9","614.9","614.9","614.9"],["09/11/2017","-1.69","578.3955","28424","623.2","593","614.9","604.5"],["12/11/2017","0.26","579.9265","8340","623.1","588.6","604.5","606.1"],["13/11/2017","2.43","593.9916","4097","620.8","620.8","606.1","620.8"],["14/11/2017","-3.35","574.0899","48324","600","600","620.8","600"],["15/11/2017","3.17","592.2694","4995","620.9","600.6","600","619"],["16/11/2017","0","592.2694","0","619","619","619","619"],["19/11/2017","-3.09","573.9942","3461","599.9","599.9","619","599.9"],["20/11/2017","3.1","591.791","4626","620.7","599.7","599.9","618.5"],["21/11/2017","-1.15","584.9975","22231","621","599.7","618.5","611.4"],["22/11/2017","1.55","594.0873","2173","620.9","620.9","611.4","620.9"],["23/11/2017","0","594.0873","0","620.9","620.9","620.9","620.9"],["26/11/2017","0","594.0873","0","620.9","620.9","620.9","620.9"],["27/11/2017","0","594.0873","0","620.9","620.9","620.9","620.9"],["28/11/2017","-11.11","528.067","139542","597.1","549","620.9","551.9"],["29/11/2017","4.13","549.8824","7248","591.6","567.8","551.9","574.7"],["30/11/2017","2.64","564.426","4306","589.9","589.9","574.7","589.9"],["03/12/2017","0","564.426","0","589.9","589.9","589.9","589.9"],["04/12/2017","-3.53","544.5243","27203","588.8","567.3","589.9","569.1"],["05/12/2017","0","544.5243","0","569.1","569.1","569.1","569.1"],["06/12/2017","0","544.5243","0","569.1","569.1","569.1","569.1"],["07/12/2017","2.93","560.5031","5507","587.9","569.1","569.1","585.8"],["10/12/2017","0.36","562.5123","5879","587.9","587.9","585.8","587.9"],["11/12/2017","0","562.5123","0","587.9","587.9","587.9","587.9"],["12/12/2017","0","562.5123","0","587.9","587.9","587.9","587.9"],["13/12/2017","-0.24","561.1728","14990","591.7","561","587.9","586.5"],["14/12/2017","3.24","579.3524","4117","605.5","605.5","586.5","605.5"],["17/12/2017","0","579.3524","0","605.5","605.5","605.5","605.5"],["18/12/2017","0","579.3524","0","605.5","605.5","605.5","605.5"],["19/12/2017","0","579.3524","0","605.5","605.5","605.5","605.5"],["20/12/2017","-3.57","558.6851","10686","595","582.3","605.5","583.9"],["21/12/2017","-1.18","552.0831","6191","577","577","583.9","577"],["24/12/2017","0","552.0831","0","577","577","577","577"],["25/12/2017","3.81","573.1331","2941","599","599","577","599"],["26/12/2017","0.17","574.0899","2040","600","600","599","600"],["27/12/2017","0.67","577.9171","8480","604","603.9","600","604"],["28/12/2017","0.45","580.5005","14258","619","585.1","604","606.7"],["31/12/2017","1.83","591.1212","2101","617.8","617.8","606.7","617.8"],["01/01/2018","-2.07","578.874","30250","605","605","617.8","605"],["02/01/2018","0","578.874","0","605","605","605","605"],["03/01/2018","0","578.874","0","605","605","605","605"],["04/01/2018","4.74","606.3346","57703","649","619","619","633.7"],["07/01/2018","3.88","629.8722","16004","670","640.1","633.7","658.3"],["08/01/2018","-0.93","624.0357","9235","655","647","658.3","652.2"],["09/01/2018","0","624.0357","0","652.2","652.2","652.2","652.2"],["10/01/2018","-0.81","618.9645","26822","647","642","652.2","646.9"],["11/01/2018","0","618.9645","0","646.9","646.9","646.9","646.9"],["14/01/2018","-0.14","618.1034","2093","646","646","646","646"],["15/01/2018","-0.62","614.2762","5367","642","642","646","642"],["16/01/2018","0.33","616.2854","89548","646","642","642","644.1"],["17/01/2018","-2.19","602.7944","67066","650","630","644.1","630"],["18/01/2018","2.6","618.4862","2068","646.4","646.4","630","646.4"],["21/01/2018","0","618.4862","0","646.4","646.4","646.4","646.4"],["22/01/2018","0","618.4862","0","646.4","646.4","646.4","646.4"],["23/01/2018","-2.34","604.0382","4280","644","618.6","646.4","631.3"],["24/01/2018","0","604.0382","0","631.3","631.3","631.3","631.3"],["25/01/2018","0","604.0382","0","631.3","631.3","631.3","631.3"],["28/01/2018","0","604.0382","0","631.3","631.3","631.3","631.3"],["29/01/2018","-1.63","594.183","20493","621","621","631.3","621"],["30/01/2018","3.61","615.6157","12868","643.4","643.3","621","643.4"],["31/01/2018","0","615.6157","0","643.4","643.4","643.4","643.4"],["01/02/2018","-2.75","598.6801","14135","635","620","643.4","625.7"],["04/02/2018","-4.51","571.6978","7713","597.5","597.4","625.7","597.5"],["05/02/2018","4.28","596.1923","1932","623.1","623.1","597.5","623.1"],["06/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["07/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["08/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["11/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["12/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["13/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["14/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["15/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["18/02/2018","0","596.1923","0","623.1","623.1","623.1","623.1"],["19/02/2018","-0.21","594.9485","111229","625","610.1","623.1","621.8"],["20/02/2018","0","594.9485","0","621.8","621.8","621.8","621.8"],["21/02/2018","0","594.9485","0","621.8","621.8","621.8","621.8"],["22/02/2018","0.51","598.0103","3125","625","625","621.8","625"],["25/02/2018","0.72","602.316","9443","632.2","625","625","629.5"],["26/02/2018","0","602.316","0","629.5","629.5","629.5","629.5"],["27/02/2018","-0.24","600.8807","3994","628","628","629.5","628"],["28/02/2018","-1.94","589.2076","28442","622","612.1","628","615.8"],["04/03/2018","0","589.2076","0","615.8","615.8","615.8","615.8"],["05/03/2018","-0.94","583.658","19020","610","610","615.8","610"],["06/03/2018","0","583.658","18745","610","610","610","610"],["07/03/2018","3.74","605.4735","3202","633.1","604","604","632.8"],["08/03/2018","0.95","611.2144","2108","638.8","638.8","632.8","638.8"],["11/03/2018","0","611.2144","0","638.8","638.8","638.8","638.8"],["12/03/2018","0","611.2144","0","638.8","638.8","638.8","638.8"],["13/03/2018","0","611.2144","0","638.8","638.8","638.8","638.8"],["14/03/2018","0","611.2144","0","638.8","638.8","638.8","638.8"],["15/03/2018","0","611.2144","0","638.8","638.8","638.8","638.8"],["18/03/2018","-4.51","583.658","11023","610","610","638.8","610"],["19/03/2018","2.11","596.001","17249","634","610.1","610","622.9"],["20/03/2018","0","596.001","50000","622.9","622.9","622.9","622.9"],["21/03/2018","0","596.001","0","622.9","622.9","622.9","622.9"],["22/03/2018","2.25","609.3964","2229","636.9","636.9","622.9","636.9"],["25/03/2018","0","609.3964","0","636.9","636.9","636.9","636.9"],["26/03/2018","0","609.3964","0","636.9","636.9","636.9","636.9"],["27/03/2018","-4.21","583.7537","7309","610.1","610.1","636.9","610.1"],["28/03/2018","2.44","598.0103","2194","625","625","610.1","625"],["29/03/2018","-2.32","584.1364","60327","625","605","625","610.5"],["01/04/2018","-0.74","579.8308","28454","610.5","600","610.5","606"],["02/04/2018","0","579.8308","0","606","606","606","606"],["03/04/2018","0","579.8308","0","606","606","606","606"],["04/04/2018","-0.66","576.0035","11017","602","602","606","602"],["08/04/2018","0","576.0035","0","602","602","602","602"],["09/04/2018","0","576.0035","0","602","602","602","602"],["10/04/2018","0","576.0035","0","602","602","602","602"],["11/04/2018","0","576.0035","0","602","602","602","602"],["12/04/2018","0","576.0035","0","602","602","602","602"],["15/04/2018","0","576.0035","0","602","602","602","602"],["16/04/2018","0","576.0035","0","602","602","602","602"],["17/04/2018","0","576.0035","0","602","602","602","602"],["22/04/2018","0.65","579.7351","9997","606","605.9","602","605.9"],["23/04/2018","0","579.7351","0","605.9","605.9","605.9","605.9"],["24/04/2018","0","579.7351","0","605.9","605.9","605.9","605.9"],["25/04/2018","0","579.7351","0","605.9","605.9","605.9","605.9"],["26/04/2018","0","579.7351","0","605.9","605.9","605.9","605.9"],["29/04/2018","0","579.7351","0","605.9","605.9","605.9","605.9"],["30/04/2018","0","579.7351","0","605.9","605.9","605.9","605.9"],["01/05/2018","3.85","602.0289","2076","629.2","629.2","605.9","629.2"],["02/05/2018","1.62","611.7884","6458","648.4","635","635","639.4"],["03/05/2018","0","611.7884","0","639.4","639.4","639.4","639.4"],["06/05/2018","0","611.7884","0","639.4","639.4","639.4","639.4"],["07/05/2018","0","611.7884","0","639.4","639.4","639.4","639.4"],["08/05/2018","0","611.7884","0","639.4","639.4","639.4","639.4"],["09/05/2018","-1.47","602.7944","3150","630","630","639.4","630"],["10/05/2018","0.27","604.421","251","644","644","644","631.7"],["13/05/2018","1.27","612.0755","2239","639.7","639.7","631.7","639.7"],["14/05/2018","-1.88","600.5936","4205","639.7","616","639.7","627.7"],["15/05/2018","0","600.5936","0","627.7","627.7","627.7","627.7"],["16/05/2018","2.6","616.1898","2576","644","644","627.7","644"],["17/05/2018","-0.53","612.9366","10691","643.9","627","644","640.6"],["21/05/2018","-0.78","608.1526","10614","639.9","618","640.6","635.6"],["22/05/2018","0.8","613.0323","16018","643.5","639.9","635.6","640.7"],["23/05/2018","-0.47","610.1618","40035","640.7","635","640.7","637.7"],["24/05/2018","-0.42","607.5785","2096","635","635","637.7","635"],["27/05/2018","0","607.5785","0","635","635","635","635"],["28/05/2018","2.14","620.5912","2270","656.9","648.4","635","648.6"],["29/05/2018","1.14","627.6716","8777","656","656","648.6","656"],["30/05/2018","0","627.6716","0","656","656","656","656"],["31/05/2018","-0.05","627.3846","25","635","635","656","655.7"],["03/06/2018","0","627.3846","0","655.7","655.7","655.7","655.7"],["04/06/2018","0","627.3846","0","655.7","655.7","655.7","655.7"],["05/06/2018","-7.85","578.1085","19668","630.6","600","655.7","604.2"],["06/06/2018","0","578.1085","10531","604.2","604.2","604.2","604.2"],["07/06/2018","3.77","599.9239","2195","627","627","604.2","627"],["10/06/2018","0","599.9239","0","627","627","627","627"],["11/06/2018","0","599.9239","0","627","627","627","627"],["12/06/2018","3.3","619.73","4612","647.7","647.7","627","647.7"],["13/06/2018","0","619.73","0","647.7","647.7","647.7","647.7"],["14/06/2018","0","619.73","0","647.7","647.7","647.7","647.7"],["17/06/2018","0","619.73","0","647.7","647.7","647.7","647.7"],["18/06/2018","-3.81","596.0967","13830","623","622.9","647.7","623"],["19/06/2018","0","596.0967","0","623","623","623","623"],["20/06/2018","-3.21","576.9603","15136","603.2","603","623","603"],["21/06/2018","0","576.9603","0","603","603","603","603"],["24/06/2018","-3.35","557.6326","44883","590","580","603","582.8"],["25/06/2018","-0.62","554.1881","22914","605","570","605","579.2"],["26/06/2018","-3.18","536.5826","52869","580","560","579.2","560.8"],["27/06/2018","0","536.5826","27920","560.8","560.7","560.8","560.8"],["28/06/2018","0.75","540.6013","10017","565","565","560.8","565"],["01/07/2018","0","540.6013","0","565","565","565","565"],["02/07/2018","-1.59","531.99","149237","565","553.7","565","556"],["03/07/2018","0","531.99","0","556","556","556","556"],["04/07/2018","-3.6","512.8536","16000","536.1","536","556","536"],["05/07/2018","1.04","518.2117","770","550","550","550","541.6"],["08/07/2018","0","518.2117","0","541.6","541.6","541.6","541.6"],["09/07/2018","4.23","540.1228","2258","579.2","562.4","541.6","564.5"],["10/07/2018","0","540.1228","0","564.5","564.5","564.5","564.5"],["11/07/2018","0","540.1228","0","564.5","564.5","564.5","564.5"],["12/07/2018","-7.85","497.7359","26407","543","500","564.5","520.2"],["15/07/2018","0.15","498.5013","8597","521","521","520.2","521"],["16/07/2018","0","498.5013","0","521","521","521","521"],["17/07/2018","-0.06","498.2143","23232","521","520","521","520.7"],["18/07/2018","0","498.2143","0","520.7","520.7","520.7","520.7"],["19/07/2018","6.38","529.9806","2216","580","550.5","520.7","553.9"],["23/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["24/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["25/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["26/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["29/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["30/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["31/07/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["01/08/2018","0","529.9806","0","553.9","553.9","553.9","553.9"],["02/08/2018","0.25","531.3202","448","560","560","553.9","555.3"],["05/08/2018","0","531.3202","0","555.3","555.3","555.3","555.3"],["06/08/2018","0.05","531.6072","112","560","560","555.3","555.6"],["07/08/2018","0","531.6072","0","555.6","555.6","555.6","555.6"],["08/08/2018","0","531.6072","0","555.6","555.6","555.6","555.6"],["09/08/2018","0","531.6072","0","555.6","555.6","555.6","555.6"],["12/08/2018","0.52","534.382","566","566","566","555.6","558.5"],["13/08/2018","0","534.382","0","558.5","558.5","558.5","558.5"],["14/08/2018","-9.56","483.288","86146","530.6","503","530.6","505.1"],["15/08/2018","-0.32","481.7571","8413","504","503","505.1","503.5"],["16/08/2018","0.18","482.6182","26228","522.8","503","503.5","504.4"],["19/08/2018","3.85","501.1804","2619","523.8","523.8","523.8","523.8"],["20/08/2018","1.91","510.7486","2135","533.8","533.8","523.8","533.8"],["21/08/2018","0.28","512.1839","9154","550.2","513.4","513.4","535.3"],["22/08/2018","2.35","524.2397","6087","550","544.5","535.3","547.9"],["23/08/2018","1.31","531.1289","5134","555.1","555","547.9","555.1"],["26/08/2018","5.48","560.2161","22414","587.9","566","555.1","585.5"],["27/08/2018","2.78","575.8122","16621","632.6","578.6","585.5","601.8"],["28/08/2018","-3.95","553.0399","2081","578","578","601.8","578"],["29/08/2018","0","553.0399","0","578","578","578","578"],["30/08/2018","-2.2","540.8884","15603","599","544.9","578","565.3"],["02/09/2018","2.46","554.1881","897","597.8","597.8","565.3","579.2"],["03/09/2018","0","554.1881","0","579.2","579.2","579.2","579.2"],["04/09/2018","0","554.1881","0","579.2","579.2","579.2","579.2"],["05/09/2018","0","554.1881","0","579.2","579.2","579.2","579.2"],["06/09/2018","0","554.1881","0","579.2","579.2","579.2","579.2"],["12/09/2018","0","554.1881","0","579.2","579.2","579.2","579.2"],["13/09/2018","1.85","564.426","2360","589.9","589.9","579.2","589.9"],["16/09/2018","0","564.426","0","589.9","589.9","589.9","589.9"],["17/09/2018","-1.02","558.6851","14550","588","581","589.9","583.9"],["20/09/2018","-0.02","558.5894","37286","583.9","583","583","583.8"],["25/09/2018","0.62","562.034","1764","588","588","588","587.4"],["26/09/2018","0.9","567.1051","7231","610","587","587.4","592.7"],["27/09/2018","3.43","586.5285","2146","613","613","592.7","613"],["02/10/2018","0","586.5285","0","613","613","613","613"],["03/10/2018","-2.01","574.7596","1026","589.6","589.6","613","600.7"],["04/10/2018","0","574.7596","0","600.7","600.7","600.7","600.7"],["07/10/2018","0","574.7596","0","600.7","600.7","600.7","600.7"],["08/10/2018","0","574.7596","2006","600.7","600.7","600.7","600.7"],["09/10/2018","0","574.7596","0","600.7","600.7","600.7","600.7"],["10/10/2018","0","574.7596","0","600.7","600.7","600.7","600.7"],["11/10/2018","-2.66","559.4505","19734","603","560.3","603","584.7"],["14/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["15/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["16/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["17/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["18/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["21/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["22/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["23/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["24/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["25/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["28/10/2018","0","559.4505","0","584.7","584.7","584.7","584.7"],["29/10/2018","1.98","570.5497","1500","600","600","584.7","596.3"],["31/10/2018","2","581.9357","14245","609.9","607","609.9","608.2"],["01/11/2018","0","581.9357","0","608.2","608.2","608.2","608.2"],["04/11/2018","0","581.9357","0","608.2","608.2","608.2","608.2"],["05/11/2018","0","581.9357","0","608.2","608.2","608.2","608.2"],["06/11/2018","3.09","599.9239","26321","627","627","627","627"],["07/11/2018","-3.43","579.3524","46966","635","580","627","605.5"],["08/11/2018","0","579.3524","0","605.5","605.5","605.5","605.5"],["11/11/2018","1.47","587.868","5530","620","610","605.5","614.4"],["12/11/2018","0","587.868","0","614.4","614.4","614.4","614.4"],["13/11/2018","0","587.868","6","615","615","615","614.4"],["14/11/2018","0","587.868","0","614.4","614.4","614.4","614.4"],["15/11/2018","0.36","589.973","5204","621","602","614.4","616.6"],["18/11/2018","-2.17","577.1517","24128","623","601","616.6","603.2"],["19/11/2018","1.96","588.4422","2460","615","615","603.2","615"],["20/11/2018","0.8","593.1305","2480","619.9","619.9","615","619.9"],["21/11/2018","0","593.1305","0","619.9","619.9","619.9","619.9"],["22/11/2018","1.15","599.9239","2445","627","627","619.9","627"],["25/11/2018","0","599.9239","0","627","627","627","627"],["26/11/2018","0.16","600.8807","2072","628","628","627","628"],["27/11/2018","0","600.8807","0","628","628","628","628"],["28/11/2018","0","600.8807","6","628","628","628","628"],["29/11/2018","0","600.8807","0","628","628","628","628"],["02/12/2018","0","600.8807","0","628","628","628","628"],["03/12/2018","0","600.8807","0","628","628","628","628"],["04/12/2018","0","600.8807","0","628","628","628","628"],["05/12/2018","0","600.8807","0","628","628","628","628"],["06/12/2018","0","600.8807","0","628","628","628","628"],["09/12/2018","0","600.8807","0","628","628","628","628"],["10/12/2018","-4.01","576.769","14889","626.5","590","603.9","602.8"],["11/12/2018","3.68","598.0103","2000","625","625","602.8","625"],["12/12/2018","0","598.0103","1950","625","625","625","625"],["13/12/2018","0.02","598.106","125","626","626","626","625.1"],["16/12/2018","0","598.106","0","625.1","625.1","625.1","625.1"],["17/12/2018","-4.22","572.846","3910","615","581.8","625.1","598.7"],["18/12/2018","0","572.846","0","598.7","598.7","598.7","598.7"],["19/12/2018","1.47","581.266","1525","609.9","609.9","609.9","607.5"],["20/12/2018","0.74","585.5717","1958","612","612","607.5","612"],["23/12/2018","0","585.5717","0","612","612","612","612"],["24/12/2018","0","585.5717","0","612","612","612","612"],["25/12/2018","-2.92","568.4446","7842","626.4","572","612","594.1"],["26/12/2018","0.99","574.0899","12078","600","600","594.1","600"],["27/12/2018","0","574.0899","0","600","600","600","600"],["30/12/2018","0","574.0899","0","600","600","600","600"],["31/12/2018","-2.85","557.7283","12585","620","580","620","582.9"],["01/01/2019","0","557.7283","0","582.9","582.9","582.9","582.9"],["02/01/2019","0.65","561.3642","1482","588","588","582.9","586.7"],["03/01/2019","1.24","568.3489","1785","595","595","595","594"],["06/01/2019","0.76","572.6547","2035","598.5","598.5","594","598.5"],["07/01/2019","0","572.6547","0","598.5","598.5","598.5","598.5"],["08/01/2019","-2.96","555.719","16820","597","570.6","598.5","580.8"],["09/01/2019","3.13","573.1331","2037","599","599","580.8","599"],["10/01/2019","-0.4","570.8367","122691","598","557","599","596.6"],["13/01/2019","0","570.8367","0","596.6","596.6","596.6","596.6"],["14/01/2019","0","570.8367","0","596.6","596.6","596.6","596.6"],["15/01/2019","0","570.8367","0","596.6","596.6","596.6","596.6"],["16/01/2019","-0.08","570.3583","9949","599","590","596.6","596.1"],["17/01/2019","0","570.3583","0","596.1","596.1","596.1","596.1"],["20/01/2019","0","570.3583","0","596.1","596.1","596.1","596.1"],["21/01/2019","0","570.3583","0","596.1","596.1","596.1","596.1"],["22/01/2019","0","570.3583","0","596.1","596.1","596.1","596.1"],["23/01/2019","-7.23","529.1195","5519","599","539.6","596.1","553"],["24/01/2019","4.47","552.7528","7856","579","574","553","577.7"],["27/01/2019","-3.77","531.8943","3925","575","555.3","577.7","555.9"],["28/01/2019","0","531.8943","0","555.9","555.9","555.9","555.9"],["29/01/2019","0","531.8943","0","555.9","555.9","555.9","555.9"],["30/01/2019","3.85","552.3701","1963","577.3","577.3","555.9","577.3"],["31/01/2019","3.05","569.2101","2463","594.9","594.9","577.3","594.9"],["03/02/2019","0","569.2101","0","594.9","594.9","594.9","594.9"],["04/02/2019","0","569.2101","0","594.9","594.9","594.9","594.9"],["05/02/2019","0","569.2101","0","594.9","594.9","594.9","594.9"],["06/02/2019","0","569.2101","0","594.9","594.9","594.9","594.9"],["07/02/2019","0","569.2101","0","594.9","594.9","594.9","594.9"],["10/02/2019","0","569.2101","0","594.9","594.9","594.9","594.9"],["11/02/2019","-9.87","513.045","25247","571.9","530","594.9","536.2"],["12/02/2019","3.21","529.5022","5479","560","550","536.2","553.4"],["13/02/2019","0","529.5022","0","553.4","553.4","553.4","553.4"],["14/02/2019","-2.96","513.8104","40280","537.2","536.8","553.4","537"],["17/02/2019","-0.89","509.2177","31067","545","520","537","532.2"],["18/02/2019","0","509.2177","0","532.2","532.2","532.2","532.2"],["19/02/2019","0","509.2177","0","532.2","532.2","532.2","532.2"],["20/02/2019","3.81","528.6411","1879","552.5","552.5","532.2","552.5"],["21/02/2019","0","528.6411","0","552.5","552.5","552.5","552.5"],["24/02/2019","-4.27","506.0602","5960","531.4","500","552.5","528.9"],["25/02/2019","0.59","509.0264","5240","532","532","528.9","532"],["26/02/2019","-0.19","508.0695","3000","531","531","532","531"],["27/02/2019","0","508.0695","0","531","531","531","531"],["28/02/2019","2.47","520.6038","13679","550.3","530","531","544.1"],["03/03/2019","0","520.6038","0","544.1","544.1","544.1","544.1"],["04/03/2019","0.09","521.0822","165","550","550","544.1","544.6"],["05/03/2019","0","521.0822","0","544.6","544.6","544.6","544.6"],["06/03/2019","-0.37","519.1686","16142","543.1","542","544.6","542.6"],["07/03/2019","0","519.1686","0","542.6","542.6","542.6","542.6"],["10/03/2019","0","519.1686","0","542.6","542.6","542.6","542.6"],["11/03/2019","0","519.1686","0","542.6","542.6","542.6","542.6"],["12/03/2019","3.94","539.6445","2200","576","563.4","542.6","564"],["13/03/2019","0","539.6445","0","564","564","564","564"],["14/03/2019","0","539.6445","0","564","564","564","564"],["17/03/2019","2.11","551.0306","2131","575.9","575.9","564","575.9"],["18/03/2019","0","551.0306","0","575.9","575.9","575.9","575.9"],["19/03/2019","0","551.0306","0","575.9","575.9","575.9","575.9"],["20/03/2019","0","551.0306","0","575.9","575.9","575.9","575.9"],["24/03/2019","0","551.0306","0","575.9","575.9","575.9","575.9"],["25/03/2019","-1.46","542.9933","10129","570.1","553.9","575.9","567.5"],["26/03/2019","0","542.9933","2105","567.5","567.5","567.5","567.5"],["27/03/2019","0.02","543.089","6","589.4","589.4","589.4","567.6"],["28/03/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["31/03/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["01/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["02/04/2019","0","543.089","1987","567.6","567.6","567.6","567.6"],["03/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["04/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["07/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["08/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["10/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["11/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["14/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["15/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["16/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["17/04/2019","0","543.089","0","567.6","567.6","567.6","567.6"],["18/04/2019","-9","494.1957","164503","567","511.4","567.6","516.5"],["21/04/2019","-3.19","478.4082","129251","520","496.7","507","500"],["22/04/2019","0","478.4082","50","499","499","499","500"],["23/04/2019","0.4","480.3219","12550","502","502","500","502"],["24/04/2019","0","480.3219","0","502","502","502","502"],["28/04/2019","0.36","482.0441","36740","505.1","502","502","503.8"],["29/04/2019","0.44","484.1491","30358","510","503.8","503.8","506"],["30/04/2019","2.35","495.5352","7530","548.3","508.1","506","517.9"],["01/05/2019","0","495.5352","0","517.9","517.9","517.9","517.9"],["02/05/2019","2.32","507.017","772","551.2","551.2","517.9","529.9"],["05/05/2019","0","507.017","0","529.9","529.9","529.9","529.9"],["06/05/2019","0","507.017","0","529.9","529.9","529.9","529.9"],["07/05/2019","0","507.017","0","529.9","529.9","529.9","529.9"],["12/05/2019","0","507.017","0","529.9","529.9","529.9","529.9"],["13/05/2019","-3.57","488.9332","10578","511","511","529.9","511"],["14/05/2019","0","488.9332","0","511","511","511","511"],["15/05/2019","0","488.9332","0","511","511","511","511"],["16/05/2019","4.83","512.5666","2143","551","530.6","530.6","535.7"],["19/05/2019","0","512.5666","0","535.7","535.7","535.7","535.7"],["20/05/2019","0","512.5666","0","535.7","535.7","535.7","535.7"],["21/05/2019","0","512.5666","0","535.7","535.7","535.7","535.7"],["22/05/2019","0","512.5666","0","535.7","535.7","535.7","535.7"],["23/05/2019","0","512.5666","0","535.7","535.7","535.7","535.7"],["26/05/2019","0","512.5666","0","535.7","535.7","535.7","535.7"],["27/05/2019","-2.37","500.415","4890","535","506.1","535.7","523"],["28/05/2019","0","500.415","0","523","523","523","523"],["29/05/2019","0","500.415","0","523","523","523","523"],["30/05/2019","0","500.415","0","523","523","523","523"],["02/06/2019","0","500.415","0","523","523","523","523"],["03/06/2019","0","500.415","0","523","523","523","523"],["04/06/2019","0","500.415","0","523","523","523","523"],["05/06/2019","0","500.415","0","523","523","523","523"],["06/06/2019","0","500.415","0","523","523","523","523"],["10/06/2019","0","500.415","0","523","523","523","523"],["11/06/2019","0","500.415","0","523","523","523","523"],["12/06/2019","0","500.415","0","523","523","523","523"],["13/06/2019","0","500.415","0","523","523","523","523"],["16/06/2019","0","500.415","0","523","523","523","523"],["17/06/2019","0","500.415","0","523","523","523","523"],["18/06/2019","0","500.415","0","523","523","523","523"],["19/06/2019","-2.1","489.8901","10926","522.1","502.1","523","512"],["20/06/2019","1.97","499.5539","2036","522.2","522.1","512","522.1"],["23/06/2019","0","499.5539","0","522.1","522.1","522.1","522.1"],["24/06/2019","0","499.5539","0","522.1","522.1","522.1","522.1"],["25/06/2019","0","499.5539","0","522.1","522.1","522.1","522.1"],["26/06/2019","0","499.5539","0","522.1","522.1","522.1","522.1"],["27/06/2019","0","499.5539","0","522.1","522.1","522.1","522.1"],["30/06/2019","0.86","503.8595","10127","534.9","514.4","522.1","526.6"],["01/07/2019","-1.03","498.6927","7906","533","512.5","526.6","521.2"],["02/07/2019","0","498.6927","0","521.2","521.2","521.2","521.2"],["03/07/2019","0","498.6927","0","521.2","521.2","521.2","521.2"],["04/07/2019","0","498.6927","0","521.2","521.2","521.2","521.2"],["07/07/2019","0","498.6927","0","521.2","521.2","521.2","521.2"],["08/07/2019","-0.1","498.2143","832","520","520","521.2","520.7"],["09/07/2019","0","498.2143","1979","520.7","520.7","520.7","520.7"],["10/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["11/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["14/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["15/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["16/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["17/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["18/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["21/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["22/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["23/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["24/07/2019","0","498.2143","0","520.7","520.7","520.7","520.7"],["25/07/2019","0.81","502.2329","2100","524.9","524.9","520.7","524.9"],["28/07/2019","0.02","502.3287","1995","525","525","524.9","525"],["29/07/2019","0","502.3287","0","525","525","525","525"],["30/07/2019","0","502.3287","0","525","525","525","525"],["31/07/2019","-1.92","492.6647","8825","525","507","525","514.9"],["01/08/2019","0","492.6647","0","514.9","514.9","514.9","514.9"],["04/08/2019","0","492.6647","0","514.9","514.9","514.9","514.9"],["05/08/2019","6.97","527.0145","35621","560","534.7","514.9","550.8"],["06/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["07/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["08/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["12/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["13/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["14/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["15/08/2019","0","527.0145","0","550.8","550.8","550.8","550.8"],["18/08/2019","-3.83","506.8257","2066","529.7","529.7","529.7","529.7"],["19/08/2019","0","506.8257","0","529.7","529.7","529.7","529.7"],["20/08/2019","-7.74","467.5962","12818","509.4","487","509.4","488.7"],["21/08/2019","0","467.5962","0","488.7","488.7","488.7","488.7"],["22/08/2019","1.8","476.0162","572","520","520","488.7","497.5"],["25/08/2019","0","476.0162","0","497.5","497.5","497.5","497.5"],["26/08/2019","0","476.0162","0","497.5","497.5","497.5","497.5"],["27/08/2019","0","476.0162","0","497.5","497.5","497.5","497.5"],["28/08/2019","0","476.0162","0","497.5","497.5","497.5","497.5"],["29/08/2019","0.5","478.4082","2250","500","500","497.5","500"],["01/09/2019","0","478.4082","0","500","500","500","500"],["02/09/2019","-3.84","460.0373","4750","480.8","480.8","500","480.8"],["03/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["04/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["05/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["08/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["09/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["10/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["11/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["12/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["15/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["16/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["18/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["19/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["22/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["23/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["24/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["25/09/2019","0","460.0373","0","480.8","480.8","480.8","480.8"],["26/09/2019","3.83","477.6428","2496","499.3","499.2","480.8","499.2"],["02/10/2019","0","477.6428","0","499.2","499.2","499.2","499.2"],["03/10/2019","0.78","481.3744","515","514.8","514.8","499.2","503.1"],["06/10/2019","0","481.3744","0","503.1","503.1","503.1","503.1"],["07/10/2019","0","481.3744","5","514.9","514.9","503.1","503.1"],["10/10/2019","0","481.3744","0","503.1","503.1","503.1","503.1"],["15/10/2019","0","481.3744","0","503.1","503.1","503.1","503.1"],["16/10/2019","0","481.3744","0","503.1","503.1","503.1","503.1"],["17/10/2019","0.54","483.9578","2023","505.8","505.8","503.1","505.8"],["22/10/2019","0","483.9578","0","505.8","505.8","505.8","505.8"],["23/10/2019","0","483.9578","0","505.8","505.8","505.8","505.8"],["24/10/2019","-4.43","462.5251","1934","483.4","483.4","505.8","483.4"],["27/10/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["28/10/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["29/10/2019","0","462.5251","33900","483.4","483.3","483.4","483.4"],["30/10/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["31/10/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["03/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["04/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["05/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["06/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["07/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["10/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["11/11/2019","0","462.5251","0","483.4","483.4","483.4","483.4"],["12/11/2019","-0.7","459.2719","3024","480","480","483.4","480"],["13/11/2019","0","459.2719","0","480","480","480","480"],["14/11/2019","0","459.2719","0","480","480","480","480"],["17/11/2019","0","459.2719","0","480","480","480","480"],["18/11/2019","0","459.2719","0","480","480","480","480"],["19/11/2019","-0.71","456.0187","4966","480","476.5","480","476.6"],["20/11/2019","0","456.0187","0","476.6","476.6","476.6","476.6"],["21/11/2019","0","456.0187","0","476.6","476.6","476.6","476.6"],["24/11/2019","0","456.0187","0","476.6","476.6","476.6","476.6"],["25/11/2019","0","456.0187","5400","476.6","476.6","476.6","476.6"],["26/11/2019","0","456.0187","0","476.6","476.6","476.6","476.6"],["27/11/2019","0","456.0187","0","476.6","476.6","476.6","476.6"],["28/11/2019","-2.94","442.6233","65759","476","412","476.6","462.6"],["01/12/2019","0","442.6233","2313","462.6","462.6","462.6","462.6"],["02/12/2019","0","442.6233","0","462.6","462.6","462.6","462.6"],["03/12/2019","0","442.6233","2771","462.6","462.6","462.6","462.6"],["04/12/2019","1.77","450.4692","24955","486","462.6","462.6","470.8"],["05/12/2019","0","450.4692","0","470.8","470.8","470.8","470.8"],["08/12/2019","3.23","465.0128","3859","486","486","470.8","486"],["09/12/2019","3.11","479.4607","2506","501.1","501.1","501.1","501.1"],["10/12/2019","0","479.4607","0","501.1","501.1","501.1","501.1"],["11/12/2019","-3.25","463.8646","6720","500","450","501.1","484.8"],["12/12/2019","3.14","478.4082","2750","500","500","484.8","500"],["15/12/2019","0","478.4082","0","500","500","500","500"],["16/12/2019","0","478.4082","0","500","500","500","500"],["17/12/2019","0","478.4082","0","500","500","500","500"],["18/12/2019","0","478.4082","0","500","500","500","500"],["19/12/2019","0","478.4082","0","500","500","500","500"],["22/12/2019","0","478.4082","28150","500","500","500","500"],["23/12/2019","0","478.4082","0","500","500","500","500"],["24/12/2019","0","478.4082","0","500","500","500","500"],["25/12/2019","0","478.4082","0","500","500","500","500"],["26/12/2019","0","478.4082","0","500","500","500","500"],["29/12/2019","0","478.4082","0","500","500","500","500"],["30/12/2019","0","478.4082","0","500","500","500","500"],["31/12/2019","0","478.4082","0","500","500","500","500"],["01/01/2020","0","478.4082","0","500","500","500","500"],["02/01/2020","0","478.4082","50000","500","500","500","500"],["05/01/2020","0","478.4082","0","500","500","500","500"],["06/01/2020","-0.78","474.6767","22872","500","480.8","500","496.1"],["07/01/2020","0","474.6767","0","496.1","496.1","496.1","496.1"],["08/01/2020","0","474.6767","0","496.1","496.1","496.1","496.1"],["09/01/2020","0.4","476.5902","37357","500","496.1","496.1","498.1"],["12/01/2020","-3.98","457.6453","27978","479","478.2","479","478.3"],["13/01/2020","0","457.6453","0","478.3","478.3","478.3","478.3"],["14/01/2020","4.45","478.0255","14992","500","496.7","478.3","499.6"],["15/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["16/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["19/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["20/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["21/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["22/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["23/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["26/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["27/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["28/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["29/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["30/01/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["02/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["03/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["04/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["05/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["06/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["09/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["10/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["11/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["12/02/2020","0","478.0255","0","499.6","499.6","499.6","499.6"],["13/02/2020","-2.14","467.7876","11879","499.6","472.5","499.6","488.9"],["16/02/2020","1.86","476.4945","1992","499.5","498","499.5","498"],["17/02/2020","0","476.4945","0","498","498","498","498"],["18/02/2020","0","476.4945","0","498","498","498","498"],["19/02/2020","0","476.4945","0","498","498","498","498"],["20/02/2020","0","476.4945","0","498","498","498","498"],["23/02/2020","-6.79","444.1542","15782","480.7","462.9","498","464.2"],["24/02/2020","3.9","461.4726","18334","495","459.9","464.2","482.3"],["25/02/2020","0","461.4726","0","482.3","482.3","482.3","482.3"],["26/02/2020","0","461.4726","0","482.3","482.3","482.3","482.3"],["27/02/2020","1.6","468.8401","1960","490","490","482.3","490"],["01/03/2020","0","468.8401","0","490","490","490","490"],["03/03/2020","0","468.8401","0","490","490","490","490"],["04/03/2020","0","468.8401","0","490","490","490","490"],["05/03/2020","0","468.8401","0","490","490","490","490"],["08/03/2020","-8.16","430.5674","9999","450","450","490","450"],["09/03/2020","5.24","453.1483","1942","496","450","450","473.6"],["11/03/2020","0","453.1483","0","473.6","473.6","473.6","473.6"],["12/03/2020","-15.6","382.4395","3829","400","399.4","473.6","399.7"],["15/03/2020","3.25","394.8782","3174","415.1","410","399.7","412.7"],["16/03/2020","-3.08","382.7266","1640","400","400","412.7","400"],["17/03/2020","-10.35","343.1144","22338","415.4","350","400","358.6"],["18/03/2020","3.88","356.4141","1706","373","372.4","358.6","372.5"],["19/03/2020","7.01","381.3871","1612","399","399","372.5","398.6"],["22/03/2020","3.81","395.9306","6207","413.9","413.8","398.6","413.8"],["23/03/2020","0","395.9306","0","413.8","413.8","413.8","413.8"],["24/03/2020","8.1","427.984","3753","450","444.4","413.8","447.3"],["25/03/2020","3.78","444.1542","1903","464.2","464.2","447.3","464.2"],["26/03/2020","5.32","467.7876","1494","498","498","464.2","488.9"],["29/03/2020","2.27","478.4082","2050","500","500","488.9","500"],["30/03/2020","0.72","481.8528","1515","504.9","504.9","504.9","503.6"],["31/03/2020","0.18","482.7139","1263","505","505","505","504.5"],["01/04/2020","1.98","492.282","5145","514.5","514.5","504.5","514.5"],["02/04/2020","-3.56","474.7723","3969","505","487.3","514.5","496.2"],["05/04/2020","1.77","483.1924","5050","505","505","496.2","505"],["06/04/2020","0","483.1924","0","505","505","505","505"],["07/04/2020","0","483.1924","0","505","505","505","505"],["12/04/2020","0","483.1924","2020","505","505","505","505"],["13/04/2020","0","483.1924","0","505","505","505","505"],["16/04/2020","0","483.1924","0","505","505","505","505"],["19/04/2020","0","483.1924","0","505","505","505","505"],["20/04/2020","0","483.1924","0","505","505","505","505"],["21/04/2020","0","483.1924","0","505","505","505","505"],["22/04/2020","0","483.1924","2020","505","505","505","505"],["23/04/2020","0","483.1924","0","505","505","505","505"],["26/04/2020","0","483.1924","0","505","505","505","505"],["27/04/2020","0","483.1924","5","505","505","505","505"],["30/04/2020","0","483.1924","0","505","505","505","505"],["03/05/2020","0","483.1924","0","505","505","505","505"],["04/05/2020","0","483.1924","0","505","505","505","505"],["05/05/2020","0","483.1924","0","505","505","505","505"],["06/05/2020","0","483.1924","0","505","505","505","505"],["07/05/2020","0","483.1924","0","505","505","505","505"],["10/05/2020","0","483.1924","0","505","505","505","505"],["11/05/2020","0","483.1924","0","505","505","505","505"],["12/05/2020","0","483.1924","0","505","505","505","505"],["13/05/2020","0","483.1924","0","505","505","505","505"],["14/05/2020","-5.23","457.9324","3828","485.6","471.5","505","478.6"],["17/05/2020","0","457.9324","0","478.6","478.6","478.6","478.6"],["18/05/2020","1.73","465.8739","636","504.9","504.9","478.6","486.9"],["19/05/2020","2.07","475.5378","1131","505","505","486.9","497"],["20/05/2020","0","475.5378","0","497","497","497","497"],["21/05/2020","1.01","480.3219","1263","505","505","497","502"],["24/05/2020","0","480.3219","0","502","502","502","502"],["25/05/2020","0.6","483.1924","3075","505","505","502","505"],["26/05/2020","2.48","495.1525","17554","520","505","520","517.5"],["27/05/2020","0.56","497.9273","5573","525.3","515","525","520.4"],["31/05/2020","1.08","503.2855","2104","526","526","520.4","526"],["01/06/2020","0","503.2855","0","526","526","526","526"],["02/06/2020","0","503.2855","0","526","526","526","526"],["03/06/2020","0","503.2855","0","526","526","526","526"],["04/06/2020","0","503.2855","0","526","526","526","526"],["08/06/2020","0","503.2855","0","526","526","526","526"],["09/06/2020","0","503.2855","0","526","526","526","526"],["10/06/2020","0","503.2855","0","526","526","526","526"],["11/06/2020","0","503.2855","0","526","526","526","526"],["14/06/2020","0","503.2855","0","526","526","526","526"],["15/06/2020","0","503.2855","0","526","526","526","526"],["16/06/2020","0","503.2855","0","526","526","526","526"],["17/06/2020","0","503.2855","0","526","526","526","526"],["18/06/2020","0","503.2855","0","526","526","526","526"],["21/06/2020","0","503.2855","0","526","526","526","526"],["22/06/2020","0","503.2855","0","526","526","526","526"],["23/06/2020","0","503.2855","0","526","526","526","526"],["24/06/2020","0","503.2855","0","526","526","526","526"],["25/06/2020","0","503.2855","0","526","526","526","526"],["28/06/2020","0","503.2855","16","526","526","526","526"],["29/06/2020","0","503.2855","0","526","526","526","526"],["30/06/2020","-1.52","495.6309","4310","518","518","526","518"],["01/07/2020","-0.44","493.4303","58651","526.1","498.2","498.2","515.7"],["02/07/2020","2.04","503.4768","2052","526.2","526.2","515.7","526.2"],["05/07/2020","0","503.4768","400","526.2","526.2","526.2","526.2"],["06/07/2020","0","503.4768","0","526.2","526.2","526.2","526.2"],["07/07/2020","0","503.4768","0","526.2","526.2","526.2","526.2"],["08/07/2020","0","503.4768","0","526.2","526.2","526.2","526.2"],["09/07/2020","0","503.4768","0","526.2","526.2","526.2","526.2"],["12/07/2020","0","503.4768","0","526.2","526.2","526.2","526.2"],["13/07/2020","2.43","515.7241","5611","555","526.2","526.2","539"],["14/07/2020","3.97","536.1999","5604","570","555","539","560.4"],["15/07/2020","2.36","548.8299","2237","577","570","560.4","573.6"],["16/07/2020","0","548.8299","0","573.6","573.6","573.6","573.6"],["19/07/2020","0","548.8299","0","573.6","573.6","573.6","573.6"],["20/07/2020","0","548.8299","0","573.6","573.6","573.6","573.6"],["21/07/2020","-3.84","527.7799","2151","551.6","551.6","573.6","551.6"],["22/07/2020","0","527.7799","0","551.6","551.6","551.6","551.6"],["23/07/2020","4.06","549.2126","2239","574","574","551.6","574"],["26/07/2020","-1.24","542.4192","4592","580.7","552","574","566.9"],["27/07/2020","0","542.4192","0","566.9","566.9","566.9","566.9"],["28/07/2020","3.25","560.0247","8136","600.5","577.5","566.9","585.3"],["29/07/2020","0","560.0247","0","585.3","585.3","585.3","585.3"],["02/08/2020","0","560.0247","0","585.3","585.3","585.3","585.3"],["03/08/2020","0.8","564.5217","50416","590","590","585.3","590"],["04/08/2020","0","564.5217","0","590","590","590","590"],["05/08/2020","0","564.5217","0","590","590","590","590"],["06/08/2020","0","564.5217","0","590","590","590","590"],["09/08/2020","0","564.5217","0","590","590","590","590"],["10/08/2020","0","564.5217","0","590","590","590","590"],["11/08/2020","0","564.5217","0","590","590","590","590"],["12/08/2020","0","564.5217","0","590","590","590","590"],["13/08/2020","0","564.5217","0","590","590","590","590"],["16/08/2020","0","564.5217","0","590","590","590","590"],["17/08/2020","0","564.5217","0","590","590","590","590"],["18/08/2020","0","564.5217","0","590","590","590","590"],["19/08/2020","0","564.5217","0","590","590","590","590"],["20/08/2020","0","564.5217","0","590","590","590","590"],["23/08/2020","0","564.5217","0","590","590","590","590"],["24/08/2020","0","564.5217","0","590","590","590","590"],["25/08/2020","0","564.5217","0","590","590","590","590"],["26/08/2020","-1.42","556.4844","151922","590","535","590","581.6"],["27/08/2020","-3.71","535.8172","4760","560","560","581.6","560"],["30/08/2020","0","535.8172","0","560","560","560","560"],["31/08/2020","0","535.8172","0","560","560","560","560"],["01/09/2020","0","535.8172","0","560","560","560","560"],["02/09/2020","0","535.8172","0","560","560","560","560"],["03/09/2020","0","535.8172","0","560","560","560","560"],["06/09/2020","4.98","562.5123","2128","587.9","587.9","560","587.9"],["07/09/2020","-3.83","540.9841","2035","565.4","565.4","565.4","565.4"],["08/09/2020","-3.71","520.8908","2014","570","543.7","565.4","544.4"],["09/09/2020","0","520.8908","0","544.4","544.4","544.4","544.4"],["10/09/2020","0","520.8908","0","544.4","544.4","544.4","544.4"],["13/09/2020","7.66","560.7901","105357","587.9","535","544.4","586.1"],["14/09/2020","0","560.7901","0","586.1","586.1","586.1","586.1"],["15/09/2020","0.32","562.608","10031","588","588","586.1","588"],["16/09/2020","0","562.608","0","588","588","588","588"],["17/09/2020","0.36","564.6174","9967","592","588","588","590.1"],["21/09/2020","0","564.6174","0","590.1","590.1","590.1","590.1"],["22/09/2020","0","564.6174","0","590.1","590.1","590.1","590.1"],["23/09/2020","0","564.6174","0","590.1","590.1","590.1","590.1"],["24/09/2020","-0.02","564.5217","9440","590","590","590.1","590"],["29/09/2020","0","564.5217","0","590","590","590","590"],["30/09/2020","0","564.5217","0","590","590","590","590"],["01/10/2020","1.44","572.6547","7302","624.9","583.4","590","598.5"],["04/10/2020","-5.61","540.5056","2260","567.4","550.9","598.5","564.9"],["05/10/2020","4.3","563.7563","10983","589.9","586.6","564.9","589.2"],["06/10/2020","0","563.7563","0","589.2","589.2","589.2","589.2"],["07/10/2020","0","563.7563","0","589.2","589.2","589.2","589.2"],["08/10/2020","-6.53","526.9188","18828","566.7","548.8","566.7","550.7"],["11/10/2020","-2.56","513.4277","76609","550.5","529.6","550.7","536.6"],["12/10/2020","0","513.4277","0","536.6","536.6","536.6","536.6"],["13/10/2020","0","513.4277","0","536.6","536.6","536.6","536.6"],["14/10/2020","0","513.4277","0","536.6","536.6","536.6","536.6"],["15/10/2020","5.76","542.9933","1930","567.5","567.5","536.6","567.5"],["18/10/2020","0","542.9933","0","567.5","567.5","567.5","567.5"],["19/10/2020","0","542.9933","0","567.5","567.5","567.5","567.5"],["20/10/2020","1.94","553.5184","1008","589.3","589.3","567.5","578.5"],["21/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["22/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["25/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["26/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["27/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["28/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["29/10/2020","0","553.5184","0","578.5","578.5","578.5","578.5"],["01/11/2020","-3.84","532.277","1947","556.3","556.3","578.5","556.3"],["02/11/2020","0","532.277","0","556.3","556.3","556.3","556.3"],["03/11/2020","0","532.277","0","556.3","556.3","556.3","556.3"],["04/11/2020","0","532.277","0","556.3","556.3","556.3","556.3"],["05/11/2020","0","532.277","0","556.3","556.3","556.3","556.3"],["08/11/2020","0","532.277","0","556.3","556.3","556.3","556.3"],["09/11/2020","4.13","554.2838","6343","580","577.7","556.3","579.3"],["10/11/2020","0","554.2838","0","579.3","579.3","579.3","579.3"],["11/11/2020","0.1","554.8579","1740","580","580","579.3","579.9"],["12/11/2020","0","554.8579","0","579.9","579.9","579.9","579.9"],["15/11/2020","0","554.8579","0","579.9","579.9","579.9","579.9"],["16/11/2020","0","554.8579","0","579.9","579.9","579.9","579.9"],["17/11/2020","0","554.8579","0","579.9","579.9","579.9","579.9"],["18/11/2020","3.83","576.0992","2107","602.1","602.1","579.9","602.1"],["19/11/2020","-1.11","569.6885","6787","602.7","578.8","602.1","595.4"],["22/11/2020","0","569.6885","0","595.4","595.4","595.4","595.4"],["23/11/2020","0","569.6885","0","595.4","595.4","595.4","595.4"],["24/11/2020","0","569.6885","0","595.4","595.4","595.4","595.4"],["25/11/2020","0","569.6885","0","595.4","595.4","595.4","595.4"],["26/11/2020","3.85","591.5996","3092","618.3","618.3","595.4","618.3"],["29/11/2020","0","591.5996","0","618.3","618.3","618.3","618.3"],["30/11/2020","1.08","598.0103","6569","625","625","618.3","625"],["01/12/2020","0","598.0103","0","625","625","625","625"],["02/12/2020","0","598.0103","0","625","625","625","625"],["03/12/2020","-0.02","597.9145","125","623","623","625","624.9"],["06/12/2020","0","597.9145","0","624.9","624.9","624.9","624.9"],["07/12/2020","0","597.9145","0","624.9","624.9","624.9","624.9"],["08/12/2020","-0.13","597.1491","37443","646.9","623","624.9","624.1"],["09/12/2020","0","597.1491","0","624.1","624.1","624.1","624.1"],["10/12/2020","0","597.1491","0","624.1","624.1","624.1","624.1"],["13/12/2020","0","597.1491","0","624.1","624.1","624.1","624.1"],["14/12/2020","-2.96","579.4481","17199","622","600","624.1","605.6"],["15/12/2020","2.38","593.2262","3844","620","620","620","620"],["16/12/2020","-1.19","586.1458","5035","629.7","596.4","620","612.6"],["17/12/2020","1.21","593.2262","4030","620","620","612.6","620"],["20/12/2020","0","593.2262","0","620","620","620","620"],["21/12/2020","0","593.2262","0","620","620","620","620"],["22/12/2020","4.66","620.8782","12004","650","643.8","620","648.9"],["23/12/2020","0","620.8782","0","648.9","648.9","648.9","648.9"],["24/12/2020","0","620.8782","10000","648.9","648.9","648.9","648.9"],["27/12/2020","0","620.8782","0","648.9","648.9","648.9","648.9"],["28/12/2020","0","620.8782","0","648.9","648.9","648.9","648.9"],["29/12/2020","-3.84","597.0534","1997","624","624","648.9","624"],["30/12/2020","1.76","607.5785","2483","635","635","624","635"],["31/12/2020","2.35","621.835","2600","649.9","649.9","635","649.9"],["03/01/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["04/01/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["05/01/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["06/01/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["07/01/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["10/01/2021","-1.52","612.3625","1997","640","640","649.9","640"],["11/01/2021","0","612.3625","0","640","640","640","640"],["12/01/2021","0","612.3625","0","640","640","640","640"],["13/01/2021","0","612.3625","0","640","640","640","640"],["14/01/2021","0.92","618.0078","2002","645.9","645.9","640","645.9"],["17/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["18/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["19/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["20/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["21/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["24/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["25/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["26/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["27/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["28/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["31/01/2021","0","618.0078","0","645.9","645.9","645.9","645.9"],["01/02/2021","0.62","621.835","2600","649.9","649.9","645.9","649.9"],["02/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["03/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["04/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["07/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["08/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["09/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["10/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["11/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["14/02/2021","0","621.835","0","649.9","649.9","649.9","649.9"],["15/02/2021","0.32","623.8444","23067","653","649.9","649.9","652"],["16/02/2021","0","623.8444","0","652","652","652","652"],["17/02/2021","-0.15","622.8875","2018","651","651","652","651"],["18/02/2021","0","622.8875","0","651","651","651","651"],["21/02/2021","0","622.8875","0","651","651","651","651"],["22/02/2021","-4.56","594.47","29342","625","611.9","651","621.3"],["23/02/2021","-0.21","593.2262","72384","625","555","621.3","620"],["24/02/2021","0","593.2262","0","620","620","620","620"],["25/02/2021","0","593.2262","0","620","620","620","620"],["28/02/2021","-3.39","573.1331","40270","617","585","620","599"],["01/03/2021","0","573.1331","0","599","599","599","599"],["02/03/2021","-1.2","566.244","53432","599","570","599","591.8"],["03/03/2021","0","566.244","0","591.8","591.8","591.8","591.8"],["04/03/2021","0","566.244","0","591.8","591.8","591.8","591.8"],["07/03/2021","0.61","569.6885","988","598.9","598.9","591.8","595.4"],["08/03/2021","0","569.6885","0","595.4","595.4","595.4","595.4"],["09/03/2021","0","569.6885","0","595.4","595.4","595.4","595.4"],["10/03/2021","0.72","573.8028","29986","600","598.9","595.4","599.7"],["11/03/2021","0","573.8028","0","599.7","599.7","599.7","599.7"],["14/03/2021","0","573.8028","0","599.7","599.7","599.7","599.7"],["15/03/2021","0.05","574.0899","18000","600","600","599.7","600"],["16/03/2021","0","574.0899","0","600","600","600","600"],["17/03/2021","0","574.0899","0","600","600","600","600"],["18/03/2021","0","574.0899","0","600","600","600","600"],["21/03/2021","0","574.0899","0","600","600","600","600"],["22/03/2021","0","574.0899","0","600","600","600","600"],["24/03/2021","0","574.0899","702","600","600","600","600"],["25/03/2021","0","574.0899","0","600","600","600","600"],["29/03/2021","0","574.0899","0","600","600","600","600"],["30/03/2021","0","574.0899","0","600","600","600","600"],["31/03/2021","0","574.0899","0","600","600","600","600"],["01/04/2021","0.13","574.8553","9529","627","600","627","600.8"],["04/04/2021","0","574.8553","0","600.8","600.8","600.8","600.8"],["05/04/2021","0","574.8553","0","600.8","600.8","600.8","600.8"],["06/04/2021","0","574.8553","0","600.8","600.8","600.8","600.8"],["07/04/2021","0","574.8553","0","600.8","600.8","600.8","600.8"],["08/04/2021","0","574.8573","0","585.8","585.8","585.8","585.8"],["11/04/2021","2.25","587.8107","3594","599","599","585.8","599"],["12/04/2021","0","587.8107","0","599","599","599","599"],["13/04/2021","-1.67","577.9975","19101","589","589","599","589"],["18/04/2021","0","577.9975","23560","589","589","589","589"],["19/04/2021","0","577.9975","44293","589","589","589","589"],["20/04/2021","0","577.9975","0","589","589","589","589"],["21/04/2021","0.02","578.0956","12","611","611","589","589.1"],["22/04/2021","3.62","598.9977","2028","610.9","610.9","589.1","610.4"],["25/04/2021","0","598.9977","0","610.4","610.4","610.4","610.4"],["26/04/2021","0","598.9977","0","610.4","610.4","610.4","610.4"],["27/04/2021","0","598.9977","0","610.4","610.4","610.4","610.4"],["28/04/2021","0.92","604.4931","9326","616","616","610.4","616"],["29/04/2021","0.36","606.652","62765","628","610","616","618.2"],["02/05/2021","1.8","617.5447","1890","630","630","618.2","629.3"],["03/05/2021","-3.86","593.6986","1936","605","605","629.3","605"],["04/05/2021","0","593.6986","5929","605","605","605","605"],["05/05/2021","-0.02","593.6005","12","591","591","605","604.9"],["06/05/2021","0","593.6005","1936","604.9","604.9","604.9","604.9"],["09/05/2021","2.46","608.2221","1983","619.8","619.8","604.9","619.8"],["10/05/2021","0","608.2221","0","619.8","619.8","619.8","619.8"],["11/05/2021","0","608.2221","0","619.8","619.8","619.8","619.8"],["12/05/2021","0","608.2221","620","619.8","619.8","619.8","619.8"],["13/05/2021","1.65","618.2316","2520","630","630","619.8","630"],["18/05/2021","1.08","624.9046","23242","673.8","635","630","636.8"],["19/05/2021","0","624.9046","0","636.8","636.8","636.8","636.8"],["20/05/2021","2.06","637.7599","2080","649.9","649.9","636.8","649.9"],["23/05/2021","0","637.7599","0","649.9","649.9","649.9","649.9"],["24/05/2021","0","637.7599","0","649.9","649.9","649.9","649.9"],["25/05/2021","-0.14","636.8767","7003","649.1","649","649.9","649"],["26/05/2021","0","636.8767","0","649","649","649","649"],["27/05/2021","0","636.8767","0","649","649","649","649"],["30/05/2021","0","636.8767","0","649","649","649","649"],["31/05/2021","-7.09","591.736","32001","603","603","649","603"],["01/06/2021","2.16","604.4931","23625","645","610","645","616"],["02/06/2021","2.27","618.2316","22050","630","630","616","630"],["03/06/2021","0.65","622.255","35875","669","630","630","634.1"],["06/06/2021","-3.08","603.1193","6084","639","595.1","634.1","614.6"],["07/06/2021","-1.35","594.9743","53778","610","600.1","614.6","606.3"],["08/06/2021","9.42","651.0077","143280","669","602","606.3","663.4"],["09/06/2021","3.35","672.793","42480","688.9","669","663.4","685.6"],["10/06/2021","0.64","677.1108","3816","690","690","685.6","690"],["13/06/2021","0","677.1108","0","690","690","690","690"],["14/06/2021","0","677.1108","0","690","690","690","690"],["15/06/2021","-6.57","632.657","2128","644.7","644.7","690","644.7"],["16/06/2021","0","632.657","0","644.7","644.7","644.7","644.7"],["17/06/2021","0","632.657","0","644.7","644.7","644.7","644.7"],["20/06/2021","0","632.657","0","644.7","644.7","644.7","644.7"],["21/06/2021","-1.04","626.0822","3579","638","638","644.7","638"],["22/06/2021","0","626.0822","0","638","638","638","638"],["23/06/2021","0","626.0822","0","638","638","638","638"],["24/06/2021","2.51","641.7833","1106","670","670","638","654"],["27/06/2021","0","641.7833","0","654","654","654","654"],["28/06/2021","1.7","652.6759","45855","670","654","654","665.1"],["29/06/2021","0","652.6759","0","665.1","665.1","665.1","665.1"],["30/06/2021","0","652.6759","0","665.1","665.1","665.1","665.1"],["01/07/2021","-0.59","648.8488","8595","665.1","660","665.1","661.2"],["04/07/2021","-0.18","647.6712","4996","660","660","661.2","660"],["05/07/2021","0","647.6712","0","660","660","660","660"],["06/07/2021","0","647.6712","0","660","660","660","660"],["07/07/2021","1.52","657.4844","33460","670","660","660","670"],["08/07/2021","0","657.4844","0","670","670","670","670"],["11/07/2021","0","657.4844","0","670","670","670","670"],["12/07/2021","0","657.4844","0","670","670","670","670"],["13/07/2021","0","657.4844","3008","670","670","670","670"],["14/07/2021","0","657.4844","0","670","670","670","670"],["15/07/2021","0","657.4844","2010","670","670","670","670"],["19/07/2021","-2.21","642.9609","36457","670","644.3","644.3","655.2"],["20/07/2021","0","642.9609","0","655.2","655.2","655.2","655.2"],["21/07/2021","0","642.9609","0","655.2","655.2","655.2","655.2"],["22/07/2021","0","642.9609","0","655.2","655.2","655.2","655.2"],["25/07/2021","1.13","650.2226","1005","670","670","655.2","662.6"],["26/07/2021","0","650.2226","0","662.6","662.6","662.6","662.6"],["27/07/2021","0","650.2226","0","662.6","662.6","662.6","662.6"],["28/07/2021","0","650.2226","0","662.6","662.6","662.6","662.6"],["29/07/2021","0.97","656.5031","13380","669","669","662.6","669"],["01/08/2021","0","656.5031","0","669","669","669","669"],["02/08/2021","1.02","663.1761","1392","679","679","669","675.8"],["03/08/2021","0","663.1761","0","675.8","675.8","675.8","675.8"],["04/08/2021","0","663.1761","0","675.8","675.8","675.8","675.8"],["05/08/2021","0.62","667.2976","2040","680","680","675.8","680"],["08/08/2021","0","667.2976","0","680","680","680","680"],["09/08/2021","0","667.2976","0","680","680","680","680"],["10/08/2021","0","667.2976","0","680","680","680","680"],["11/08/2021","0","667.2976","0","680","680","680","680"],["12/08/2021","-0.74","662.391","13500","675","675","680","675"],["15/08/2021","0","662.391","0","675","675","675","675"],["16/08/2021","0","662.391","10125","675","675","675","675"],["17/08/2021","3.66","686.6296","62989","700.9","695.3","675","699.7"],["18/08/2021","0","686.6296","0","699.7","699.7","699.7","699.7"],["19/08/2021","0.01","686.7277","83213","700","699","700","699.8"],["22/08/2021","0","686.7277","60183","699.8","699.8","699.8","699.8"],["23/08/2021","1.46","696.7372","509480","710","700","699.8","710"],["24/08/2021","0","696.7372","12780","710","710","710","710"],["25/08/2021","0","696.7372","130001","710.1","710","710","710"],["26/08/2021","4.13","725.4899","14786","750","715","710","739.3"],["29/08/2021","0","725.4899","0","739.3","739.3","739.3","739.3"],["30/08/2021","-0.89","719.0132","4249","743","719","739.3","732.7"],["31/08/2021","0.76","724.5086","8121","743","730","732.7","738.3"],["01/09/2021","0","724.5086","0","738.3","738.3","738.3","738.3"],["02/09/2021","0","724.5086","0","738.3","738.3","738.3","738.3"],["05/09/2021","0","724.5086","0","738.3","738.3","738.3","738.3"],["09/09/2021","-5.2","686.8259","28640","720","685","738.3","699.9"],["12/09/2021","-2.99","666.3163","24242","710","665","688","679"],["13/09/2021","6.45","709.2981","7857","730","705.1","679","722.8"],["14/09/2021","0.3","711.457","414193","725","725","722.8","725"],["19/09/2021","0","711.457","0","725","725","725","725"],["22/09/2021","0","711.457","0","725","725","725","725"],["23/09/2021","0","711.457","0","725","725","725","725"],["26/09/2021","0","711.457","0","725","725","725","725"],["29/09/2021","0","711.457","0","725","725","725","725"],["30/09/2021","-2.07","696.7372","10650","710","710","725","710"],["03/10/2021","0","696.7372","0","710","710","710","710"],["04/10/2021","0","696.7372","0","710","710","710","710"],["05/10/2021","0","696.7372","0","710","710","710","710"],["06/10/2021","0","696.7372","1995","710","710","710","710"],["07/10/2021","0","696.7372","0","710","710","710","710"],["10/10/2021","0","696.7372","0","710","710","710","710"],["11/10/2021","0","696.7372","0","710","710","710","710"],["12/10/2021","0","696.7372","0","710","710","710","710"],["13/10/2021","0","696.7372","0","710","710","710","710"],["14/10/2021","-1.41","686.924","7000","700","700","710","700"],["17/10/2021","0","686.924","0","700","700","700","700"],["18/10/2021","0","686.924","0","700","700","700","700"],["19/10/2021","0","686.924","0","700","700","700","700"],["20/10/2021","0","686.924","0","700","700","700","700"],["21/10/2021","0","686.924","0","700","700","700","700"],["24/10/2021","0","686.924","0","700","700","700","700"],["25/10/2021","0","686.924","0","700","700","700","700"],["26/10/2021","-2.57","669.2602","9480","699","656.8","700","682"],["27/10/2021","0","669.2602","0","682","682","682","682"],["28/10/2021","2.64","686.924","1960","700","700","682","700"],["31/10/2021","1.43","696.7372","64990","718","700","700","710"],["01/11/2021","-0.82","691.0455","7746","726","700","710","704.2"],["02/11/2021","2.24","706.5504","2160","720","720","704.2","720"],["03/11/2021","0","706.5504","0","720","720","720","720"],["04/11/2021","0","706.5504","0","720","720","720","720"],["07/11/2021","0","706.5504","0","720","720","720","720"],["08/11/2021","0","706.5504","0","720","720","720","720"],["09/11/2021","0","706.5504","0","720","720","720","720"],["10/11/2021","0","706.5504","0","720","720","720","720"],["11/11/2021","0","706.5504","0","720","720","720","720"],["14/11/2021","0","706.5504","0","720","720","720","720"],["15/11/2021","-1.81","693.7932","7657","726.9","700","720","707"],["16/11/2021","0","693.7932","2001","707","707","707","707"],["17/11/2021","-0.99","686.924","6930","700","700","707","700"],["18/11/2021","-3.63","661.9985","13493","675.1","674.1","700","674.6"],["21/11/2021","0","661.9985","0","674.6","674.6","674.6","674.6"],["22/11/2021","0","661.9985","0","674.6","674.6","674.6","674.6"],["23/11/2021","3.77","686.924","35000","700","699.9","674.6","700"],["24/11/2021","0","686.924","0","700","700","700","700"],["25/11/2021","-5.74","647.4749","10689","673.2","657","700","659.8"],["28/11/2021","5.94","685.9427","29183","700","685.1","659.8","699"],["29/11/2021","0","685.9427","0","699","699","699","699"],["30/11/2021","0","685.9427","0","699","699","699","699"],["01/12/2021","9.57","751.593","2221","765.9","765.9","699","765.9"],["02/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["05/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["06/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["07/12/2021","0","751.593","77","765.9","765.9","765.9","765.9"],["08/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["09/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["12/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["13/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["14/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["15/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["16/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["19/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["20/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["21/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["22/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["23/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["26/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["27/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["28/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["29/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["30/12/2021","0","751.593","0","765.9","765.9","765.9","765.9"],["02/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["03/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["04/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["05/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["06/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["09/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["10/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["11/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["12/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["13/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["16/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["17/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["18/01/2022","0","751.593","0","765.9","765.9","765.9","765.9"],["19/01/2022","-0.77","745.8032","4955","760","760","765.9","760"],["20/01/2022","0","745.8032","8","760","760","760","760"],["23/01/2022","0","745.8032","0","760","760","760","760"],["24/01/2022","0","745.8032","0","760","760","760","760"],["25/01/2022","0","745.8032","0","760","760","760","760"],["26/01/2022","0","745.8032","0","760","760","760","760"],["27/01/2022","0","745.8032","0","760","760","760","760"],["30/01/2022","0","745.8032","0","760","760","760","760"],["31/01/2022","0","745.8032","0","760","760","760","760"],["01/02/2022","0","745.8032","0","760","760","760","760"],["02/02/2022","-7.61","689.0829","10822","713.3","700","760","702.2"],["03/02/2022","0","689.0829","0","702.2","702.2","702.2","702.2"],["06/02/2022","0","689.0829","0","702.2","702.2","702.2","702.2"],["07/02/2022","0","689.0829","0","702.2","702.2","702.2","702.2"],["08/02/2022","0","689.0829","0","702.2","702.2","702.2","702.2"],["09/02/2022","-4.34","659.1526","5797","689.6","655.1","702.2","671.7"],["10/02/2022","5.49","695.3634","1305","725","725","671.7","708.6"],["13/02/2022","0","695.3634","0","708.6","708.6","708.6","708.6"],["14/02/2022","0","695.3634","0","708.6","708.6","708.6","708.6"],["15/02/2022","-0.69","690.5549","242","673","673","708.6","703.7"],["16/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["17/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["20/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["21/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["22/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["23/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["24/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["27/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["28/02/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["01/03/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["02/03/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["03/03/2022","0","690.5549","0","703.7","703.7","703.7","703.7"],["06/03/2022","-0.2","689.181","22191","703.7","700","703.7","702.3"],["07/03/2022","0.17","690.3586","23080","704","702.2","702.3","703.5"],["08/03/2022","0.03","690.5549","104049","703.7","703.6","703.5","703.7"],["09/03/2022","0.65","695.069","6757","720","702.4","703.7","708.3"],["10/03/2022","1.88","708.1205","28612","722.2","720","708.3","721.6"],["13/03/2022","0","708.1205","0","721.6","721.6","721.6","721.6"],["14/03/2022","0","708.1205","0","721.6","721.6","721.6","721.6"],["15/03/2022","0.53","711.8495","12251","749.3","720","721.6","725.4"],["16/03/2022","0","711.8495","36270","725.4","725.4","725.4","725.4"],["20/03/2022","0","711.8495","0","725.4","725.4","725.4","725.4"],["21/03/2022","0","711.8495","0","725.4","725.4","725.4","725.4"],["22/03/2022","0","711.8495","0","725.4","725.4","725.4","725.4"],["23/03/2022","0","711.8495","0","725.4","725.4","725.4","725.4"],["24/03/2022","0","711.8495","0","725.4","725.4","725.4","725.4"],["27/03/2022","-0.74","706.5504","14998","720","720","725.4","720"],["28/03/2022","1.39","716.3636","19995","730","730","730","730"],["29/03/2022","3.48","741.2891","58655","778.8","739.9","739.9","755.4"],["30/03/2022","0","741.2891","0","755.4","755.4","755.4","755.4"],["31/03/2022","5.14","779.3643","14819","807","780","755.4","794.2"],["03/04/2022","0","779.3643","0","794.2","794.2","794.2","794.2"],["04/04/2022","1.12","788.0981","32686","830.7","800","794.2","803.1"],["05/04/2022","0","788.1","0","788.1","788.1","788.1","788.1"],["06/04/2022","0","788.1","0","788.1","788.1","788.1","788.1"],["07/04/2022","4.85","826.3","3396","841","820","788.1","826.3"],["10/04/2022","0","826.3","0","826.3","826.3","826.3","826.3"],["11/04/2022","0","826.3","0","826.3","826.3","826.3","826.3"],["12/04/2022","2.21","844.6","1698","860","848","848","844.6"],["13/04/2022","5.16","888.2","5862","904","877","844.6","888.2"],["14/04/2022","0","888.2","0","888.2","888.2","888.2","888.2"],["17/04/2022","2.45","910","4077","910","910","888.2","910"],["18/04/2022","0","910","0","910","910","910","910"],["19/04/2022","0","910","0","910","910","910","910"],["20/04/2022","0.49","914.5","2013","945","910","910","914.5"],["24/04/2022","0","914.5","0","914.5","914.5","914.5","914.5"],["25/04/2022","-2.35","893","182689","935","893","914.5","893"],["26/04/2022","4.14","930","5627","930","930","893","930"],["27/04/2022","0","930","0","930","930","930","930"],["28/04/2022","0","930","4994","930","930","930","930"],["01/05/2022","0","930","0","930","930","930","930"],["02/05/2022","0","930","930","930","930","930","930"],["03/05/2022","0","930","0","930","930","930","930"],["08/05/2022","0","930","4957","930","930","930","930"],["09/05/2022","0","930","0","930","930","930","930"],["10/05/2022","0","930","0","930","930","930","930"],["11/05/2022","0","930","0","930","930","930","930"],["12/05/2022","-4.94","884.1","40464","929.9","840.1","930","884.1"],["15/05/2022","0","884.1","0","884.1","884.1","884.1","884.1"],["16/05/2022","-1.03","875","20125","875","875","884.1","875"],["17/05/2022","0","875","0","875","875","875","875"],["18/05/2022","-1.73","859.9","4626","859.9","859.9","875","859.9"],["19/05/2022","0","859.9","0","859.9","859.9","859.9","859.9"],["22/05/2022","-3.48","830","19339","830","830","859.9","830"],["23/05/2022","0","830","0","830","830","830","830"],["24/05/2022","0","830","0","830","830","830","830"],["25/05/2022","0","830","0","830","830","830","830"],["26/05/2022","0","830","0","830","830","830","830"],["29/05/2022","2.43","850.2","68966","860","830","830","850.2"],["30/05/2022","0","850.2","0","850.2","850.2","850.2","850.2"],["31/05/2022","5.61","897.9","17644","910","883","910","897.9"],["01/06/2022","3.45","928.9","10014","929","928.9","897.9","928.9"],["02/06/2022","0","928.9","0","928.9","928.9","928.9","928.9"],["06/06/2022","0.12","930","4101","930","930","930","930"],["07/06/2022","0","930","0","930","930","930","930"],["08/06/2022","0","930","0","930","930","930","930"],["09/06/2022","0","930","0","930","930","930","930"],["12/06/2022","0","930","0","930","930","930","930"],["13/06/2022","0.56","935.2","53127","940","933","930","935.2"],["14/06/2022","-3.87","899","177132","933","870.1","935.2","899"],["15/06/2022","0","899","0","899","899","899","899"],["16/06/2022","0","899","0","899","899","899","899"],["19/06/2022","0","899","0","899","899","899","899"],["20/06/2022","0","899","0","899","899","899","899"],["21/06/2022","1.58","913.2","45157","940","900","899","913.2"],["22/06/2022","0","913.2","0","913.2","913.2","913.2","913.2"],["23/06/2022","1.47","926.6","1034","939.9","939.9","939.9","926.6"],["26/06/2022","0","926.6","0","926.6","926.6","926.6","926.6"],["27/06/2022","-1.67","911.1","28782","926.6","911","926.6","911.1"],["28/06/2022","0","911.1","0","911.1","911.1","911.1","911.1"],["29/06/2022","0","911.1","1822","911.1","911.1","911.1","911.1"],["30/06/2022","0","911.1","0","911.1","911.1","911.1","911.1"],["03/07/2022","0","911.1","0","911.1","911.1","911.1","911.1"],["04/07/2022","0.98","920","3588","920","920","911.1","920"],["05/07/2022","0","920","0","920","920","920","920"],["06/07/2022","0","920","0","920","920","920","920"],["07/07/2022","0","920","0","920","920","920","920"],["10/07/2022","0","920","0","920","920","920","920"],["11/07/2022","0","920","0","920","920","920","920"],["12/07/2022","2.6","943.9","1433","955","955","920","943.9"],["13/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["14/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["17/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["18/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["19/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["20/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["21/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["24/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["25/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["26/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["27/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["28/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["31/07/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["01/08/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["02/08/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["03/08/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["04/08/2022","0","943.9","0","943.9","943.9","943.9","943.9"],["08/08/2022","1.48","957.9","20450","980.2","949.9","943.9","957.9"],["09/08/2022","0","957.9","0","957.9","957.9","957.9","957.9"],["10/08/2022","0","957.9","0","957.9","957.9","957.9","957.9"],["11/08/2022","0","957.9","9579","957.9","957.9","957.9","957.9"],["14/08/2022","0","957.9","0","957.9","957.9","957.9","957.9"],["15/08/2022","0","957.9","0","957.9","957.9","957.9","957.9"],["16/08/2022","4.4","1000","5210","1000","999.9","957.9","1000"],["17/08/2022","-0.1","999","14995","999","999","1000","999"],["18/08/2022","-3.83","960.7","2757","960.7","960.7","999","960.7"],["21/08/2022","-0.07","960","19200","960","960","960.7","960"],["22/08/2022","0","960","0","960","960","960","960"],["23/08/2022","0","960","0","960","960","960","960"],["24/08/2022","0","960","0","960","960","960","960"],["25/08/2022","0","960","0","960","960","960","960"],["28/08/2022","0","960","0","960","960","960","960"],["29/08/2022","3.85","997","10000","997","996.9","960","997"],["30/08/2022","0","997","0","997","997","997","997"],["31/08/2022","-0.37","993.3","17124","997","988","997","993.3"],["01/09/2022","0","993.3","0","993.3","993.3","993.3","993.3"],["04/09/2022","4.5","1038","10376","1038","1037","993.3","1038"],["05/09/2022","2.12","1060","9909","1070","1052","1038","1060"],["06/09/2022","0.94","1070","14220","1070","1070","1060","1070"],["07/09/2022","0","1070","7491","1080","1070","1070","1070"],["08/09/2022","0","1070","0","1070","1070","1070","1070"],["11/09/2022","-3.74","1030","5364","1030","1029","1070","1030"],["12/09/2022","0","1030","0","1030","1030","1030","1030"],["13/09/2022","0","1030","0","1030","1030","1030","1030"],["14/09/2022","1.65","1047","10470","1047","1047","1047","1047"],["15/09/2022","-4.49","1000","200042","1007","1000","1047","1000"],["18/09/2022","0","1000","0","1000","1000","1000","1000"],["19/09/2022","0","1000","0","1000","1000","1000","1000"],["20/09/2022","-2.97","970.3","182471","990.1","970","1000","970.3"],["21/09/2022","0","970.3","0","970.3","970.3","970.3","970.3"],["22/09/2022","0","970.3","0","970.3","970.3","970.3","970.3"],["28/09/2022","-1.58","955","14315","970","933.1","970.3","955"],["29/09/2022","0","955","0","955","955","955","955"],["02/10/2022","3.83","991.6","3342","991.6","991.6","955","991.6"],["03/10/2022","11.03","1101","57339","1150","989.5","1029","1101"],["06/10/2022","2.45","1128","2820","1128","1128","1101","1128"],["12/10/2022","-0.8","1119","6682","1142","1100","1128","1119"],["13/10/2022","0","1119","0","1119","1119","1119","1119"],["18/10/2022","2.06","1142","2889","1142","1141","1119","1142"],["19/10/2022","-0.26","1139","3166","1139","1139","1142","1139"],["20/10/2022","-0.09","1138","4212","1180","1131","1139","1138"],["23/10/2022","3.08","1173","40730","1225","1140","1138","1173"],["24/10/2022","7.08","1256","23859","1265","1218","1173","1256"],["25/10/2022","1.91","1280","12800","1280","1280","1256","1280"],["26/10/2022","0","1280","13","1294","1294","1280","1280"],["27/10/2022","0","1280","0","1280","1280","1280","1280"],["30/10/2022","0","1280","0","1280","1280","1280","1280"],["31/10/2022","0","1280","0","1280","1280","1280","1280"],["02/11/2022","-3.44","1236","13336","1267","1200","1280","1236"],["03/11/2022","-2.91","1200","10908","1200","1200","1236","1200"],["06/11/2022","-3.83","1154","5310","1155","1154","1200","1154"],["07/11/2022","0","1154","0","1154","1154","1154","1154"],["08/11/2022","0","1154","0","1154","1154","1154","1154"],["09/11/2022","0","1154","0","1154","1154","1154","1154"],["10/11/2022","0","1154","0","1154","1154","1154","1154"],["13/11/2022","0","1154","0","1154","1154","1154","1154"],["14/11/2022","-3.9","1109","5314","1110","1109","1154","1109"],["15/11/2022","-3.43","1071","32632","1116","1069","1109","1071"],["16/11/2022","-6.63","1000","97937","1041","1000","1040","1000"],["17/11/2022","0","1000","0","1000","1000","1000","1000"],["20/11/2022","0.9","1009","404","1037","1037","1000","1009"],["21/11/2022","0","1009","0","1009","1009","1009","1009"],["22/11/2022","0","1009","0","1009","1009","1009","1009"],["23/11/2022","-2.61","982.7","25404","1000","969.9","1009","982.7"],["24/11/2022","-0.07","982","7856","982","982","982.7","982"],["27/11/2022","3.87","1020","3713","1050","1019","982","1020"],["28/11/2022","2.25","1043","4170","1050","1040","1020","1043"],["29/11/2022","0","1043","3609","1043","1043","1043","1043"],["30/11/2022","3.36","1078","21684","1090","1043","1083","1078"],["01/12/2022","-1.67","1060","4091","1100","1038","1078","1060"],["04/12/2022","0","1060","0","1060","1060","1060","1060"],["05/12/2022","0","1060","0","1060","1060","1060","1060"],["06/12/2022","-5.19","1005","33504","1042","999.9","1060","1005"],["07/12/2022","0","1005","0","1005","1005","1005","1005"],["08/12/2022","-1.99","985","11574","985.2","985","1005","985"],["11/12/2022","0","985","6994","985","985","985","985"],["12/12/2022","1.51","999.9","5760","1000","999.9","985","999.9"],["13/12/2022","0.11","1001","14668","1001","999.9","1000","1001"],["14/12/2022","0.5","1006","8746","1007","1006","1001","1006"],["15/12/2022","1.69","1023","3224","1029","1006","1006","1023"],["18/12/2022","0","1023","0","1023","1023","1023","1023"],["19/12/2022","-4.64","975.5","14144","983.6","961","1023","975.5"],["20/12/2022","0","975.5","0","975.5","975.5","975.5","975.5"],["21/12/2022","0.76","982.9","16159","1000","938.1","938.1","982.9"],["22/12/2022","0.68","989.6","750","999.9","999.9","982.9","989.6"],["25/12/2022","1.05","1000","9730","1000","999.9","989.6","1000"],["26/12/2022","0","1000","0","1000","1000","1000","1000"],["27/12/2022","-0.8","992","14940","1000","960.7","1000","992"],["28/12/2022","-1.21","980","22971","980","980","992","980"],["29/12/2022","2.03","999.9","2000","999.9","999.9","980","999.9"],["01/01/2023","2.41","1024","5415","1038","1000","999.9","1024"],["02/01/2023","0","1024","0","1024","1024","1024","1024"],["03/01/2023","0","1024","0","1024","1024","1024","1024"],["04/01/2023","0","1024","0","1024","1024","1024","1024"],["05/01/2023","0","1024","0","1024","1024","1024","1024"],["08/01/2023","0","1024","0","1024","1024","1024","1024"],["09/01/2023","0","1024","0","1024","1024","1024","1024"],["10/01/2023","0","1024","0","1024","1024","1024","1024"],["11/01/2023","0.59","1030","8796","1030","1030","1024","1030"],["12/01/2023","0","1030","0","1030","1030","1030","1030"],["15/01/2023","0","1030","0","1030","1030","1030","1030"],["16/01/2023","0","1030","0","1030","1030","1030","1030"],["17/01/2023","0","1030","0","1030","1030","1030","1030"],["18/01/2023","0","1030","0","1030","1030","1030","1030"],["19/01/2023","0","1030","0","1030","1030","1030","1030"],["22/01/2023","0","1030","0","1030","1030","1030","1030"],["23/01/2023","0","1030","0","1030","1030","1030","1030"],["24/01/2023","0","1030","0","1030","1030","1030","1030"],["25/01/2023","0","1030","0","1030","1030","1030","1030"],["26/01/2023","-3.83","990.5","2972","990.5","990.5","1030","990.5"],["29/01/2023","0","990.5","0","990.5","990.5","990.5","990.5"],["30/01/2023","0","990.5","0","990.5","990.5","990.5","990.5"],["31/01/2023","1.06","1001","1121","1010","990.5","990.5","1001"],["01/02/2023","0","1001","10010","1001","1001","1001","1001"],["02/02/2023","0.8","1009","908","1020","1020","1001","1009"],["05/02/2023","0","1009","0","1009","1009","1009","1009"],["06/02/2023","0","1009","0","1009","1009","1009","1009"],["07/02/2023","0","1009","0","1009","1009","1009","1009"],["08/02/2023","0","1009","0","1009","1009","1009","1009"],["09/02/2023","0","1009","0","1009","1009","1009","1009"],["12/02/2023","0","1009","0","1009","1009","1009","1009"],["13/02/2023","0","1009","0","1009","1009","1009","1009"],["14/02/2023","0","1009","0","1009","1009","1009","1009"],["15/02/2023","0","1009","0","1009","1009","1009","1009"],["16/02/2023","0","1009","0","1009","1009","1009","1009"],["19/02/2023","0","1009","0","1009","1009","1009","1009"],["20/02/2023","0.99","1019","19876","1030","1009","1009","1019"],["21/02/2023","0","1019","0","1019","1019","1019","1019"],["22/02/2023","0","1019","0","1019","1019","1019","1019"],["23/02/2023","0.98","1029","6184","1029","1029","1019","1029"],["26/02/2023","-3.84","989.5","1979","989.5","989.5","989.5","989.5"],["27/02/2023","-6.78","922.4","11005","979.9","887.6","989.5","922.4"],["28/02/2023","3.21","952","7293","976.1","940","922.4","952"],["01/03/2023","0","952","0","952","952","952","952"],["02/03/2023","0","952","10","952","952","952","952"],["05/03/2023","0","952","0","952","952","952","952"],["06/03/2023","0","952","0","952","952","952","952"],["08/03/2023","0","952","0","952","952","952","952"],["09/03/2023","0","952","0","952","952","952","952"],["12/03/2023","0","952","0","952","952","952","952"],["13/03/2023","0","952","0","952","952","952","952"],["14/03/2023","-3.72","916.6","3575","950.7","915.6","952","916.6"],["15/03/2023","0","916.6","0","916.6","916.6","916.6","916.6"],["16/03/2023","0","916.6","0","916.6","916.6","916.6","916.6"],["19/03/2023","0","916.6","0","916.6","916.6","916.6","916.6"],["20/03/2023","0","916.6","0","916.6","916.6","916.6","916.6"],["21/03/2023","0.02","916.8","10","951","951","916.6","916.8"],["22/03/2023","0","916.8","0","916.8","916.8","916.8","916.8"],["23/03/2023","0","916.8","0","916.8","916.8","916.8","916.8"],["26/03/2023","0","916.8","0","916.8","916.8","916.8","916.8"],["27/03/2023","0","916.8","917","916.8","916.8","916.8","916.8"],["28/03/2023","0.34","919.9","4232","920","919.9","916.8","919.9"],["29/03/2023","2.8","945.7","6374","951","920","919.9","945.7"],["30/03/2023","-4.61","902.1","8245","920","884.7","945.7","902.1"],["02/04/2023","10.25","994.6","165899","1020","971.1","1010","994.6"],["03/04/2023","-1.85","976.2","9459","977","976.1","994.6","976.2"],["04/04/2023","2.95","1005","1820","1025","1000","976.2","1005"],["09/04/2023","0","1005","0","1005","1005","1005","1005"],["10/04/2023","0.9","1014","623","1039","1039","1005","1014"],["13/04/2023","2.01","1014","13943","1014","1014","994","1014"],["16/04/2023","0.89","1023","1589","1025","1025","1014","1023"],["17/04/2023","0","1023","0","1023","1023","1023","1023"],["18/04/2023","3.62","1060","18334","1065","1030","1023","1060"],["19/04/2023","0","1060","0","1060","1060","1060","1060"],["20/04/2023","0","1060","0","1060","1060","1060","1060"],["23/04/2023","0","1060","0","1060","1060","1060","1060"],["24/04/2023","0","1060","0","1060","1060","1060","1060"],["27/04/2023","0","1060","530","1060","1060","1060","1060"],["30/04/2023","-5.47","1002","81250","1050","1000","1060","1002"],["01/05/2023","6.49","1067","10907","1075","1041","1002","1067"],["02/05/2023","-1.59","1050","52862","1067","1049","1067","1050"],["03/05/2023","0","1050","2099","1050","1049","1050","1050"],["04/05/2023","0","1050","0","1050","1050","1050","1050"],["07/05/2023","0","1050","6836","1050","1050","1050","1050"],["08/05/2023","0","1050","0","1050","1050","1050","1050"],["09/05/2023","-0.1","1049","3745","1049","1049","1050","1049"],["10/05/2023","0.1","1050","29327","1050","1050","1049","1050"],["11/05/2023","3.24","1084","8326","1116","1075","1050","1084"],["14/05/2023","0","1084","0","1084","1084","1084","1084"],["15/05/2023","0.83","1093","35834","1158","1090","1084","1093"],["16/05/2023","0.09","1094","27287","1100","1093","1093","1094"],["17/05/2023","0.55","1100","5302","1100","1100","1094","1100"],["18/05/2023","2","1122","7854","1122","1122","1100","1122"],["21/05/2023","0","1122","0","1122","1122","1122","1122"],["22/05/2023","1.52","1139","21031","1148","1122","1122","1139"],["23/05/2023","0.26","1142","1008","1146","1146","1139","1142"],["24/05/2023","0","1142","0","1142","1142","1142","1142"],["28/05/2023","0","1142","1142","1142","1142","1142","1142"],["29/05/2023","0","1142","0","1142","1142","1142","1142"],["30/05/2023","9.46","1250","239969","1268","1210","1210","1250"],["31/05/2023","1.92","1274","5657","1274","1274","1274","1274"],["01/06/2023","-0.55","1267","23536","1268","1265","1274","1267"],["04/06/2023","-11.76","1118","195757","1265","1100","1267","1118"],["06/06/2023","0","1206","0","1206","1206","1206","1206"],["07/06/2023","0","1206","12","1236","1236","1236","1206"],["08/06/2023","0","1206","0","1206","1206","1206","1206"],["11/06/2023","0","1206","0","1206","1206","1206","1206"],["12/06/2023","-2.07","1181","11184","1181","1181","1181","1181"],["13/06/2023","0","1181","2976","1181","1181","1181","1181"],["14/06/2023","-2.62","1150","12558","1150","1150","1181","1150"],["15/06/2023","-0.96","1139","66777","1150","1120","1150","1139"],["18/06/2023","0.35","1143","34321","1150","1132","1139","1143"],["19/06/2023","0","1143","4995","1143","1143","1143","1143"],["20/06/2023","0","1143","0","1143","1143","1143","1143"],["21/06/2023","0.35","1147","13774","1150","1142","1143","1147"],["22/06/2023","0","1147","0","1147","1147","1147","1147"],["25/06/2023","0.17","1149","507","1159","1103","1103","1149"],["26/06/2023","3.57","1190","22613","1200","1184","1149","1190"],["27/06/2023","0.17","1192","25194","1200","1187","1188","1192"],["28/06/2023","-2.94","1157","13181","1185","1119","1192","1157"],["02/07/2023","0","1184","592","1184","1184","1184","1184"],["03/07/2023","0","1184","0","1184","1184","1184","1184"],["04/07/2023","0","1184","0","1184","1184","1184","1184"],["05/07/2023","0","1184","0","1184","1184","1184","1184"],["06/07/2023","-0.08","1183","13011","1185","1170","1184","1183"],["09/07/2023","-1.18","1169","7000","1170","1168","1183","1169"],["10/07/2023","0.09","1170","7710","1170","1170","1169","1170"],["11/07/2023","0","1170","3510","1170","1170","1170","1170"],["12/07/2023","2.48","1199","83442","1200","1126","1126","1199"],["13/07/2023","0","1199","0","1199","1199","1199","1199"],["16/07/2023","-1.25","1184","1101","1196","1152","1199","1184"],["17/07/2023","-1.52","1166","31248","1183","1143","1184","1166"],["18/07/2023","1.11","1179","13957","1234","1166","1166","1179"],["19/07/2023","1.7","1199","11990","1199","1199","1179","1199"],["20/07/2023","0","1199","5000","1199","1199","1199","1199"],["23/07/2023","2.92","1234","2752","1234","1234","1199","1234"],["24/07/2023","0","1234","1234","1234","1234","1234","1234"],["25/07/2023","0","1234","0","1234","1234","1234","1234"],["26/07/2023","0.73","1243","12254","1246","1234","1234","1243"],["30/07/2023","-1.53","1224","27231","1232","1201","1243","1224"],["31/07/2023","1.14","1238","11918","1250","1220","1224","1238"],["01/08/2023","0","1238","0","1238","1238","1238","1238"],["02/08/2023","0","1238","0","1238","1238","1238","1238"],["03/08/2023","0","1238","0","1238","1238","1238","1238"],["06/08/2023","2.02","1263","19051","1265","1260","1238","1263"],["07/08/2023","0.16","1265","12539","1270","1263","1263","1265"],["08/08/2023","1.42","1283","34649","1288","1275","1265","1283"],["09/08/2023","0","1283","40634","1292","1275","1283","1283"],["10/08/2023","0","1283","0","1283","1283","1283","1283"],["13/08/2023","0.62","1291","975","1300","1300","1283","1291"],["14/08/2023","0.77","1301","4918","1313","1285","1291","1301"],["15/08/2023","-0.23","1298","1035","1294","1294","1301","1298"],["16/08/2023","1","1311","16338","1313","1289","1298","1311"],["17/08/2023","0.53","1318","29187","1322","1310","1311","1318"],["20/08/2023","-1.37","1300","37370","1318","1295","1318","1300"],["21/08/2023","0","1300","245905","1305","1298","1300","1300"],["22/08/2023","0.38","1305","13050","1305","1305","1300","1305"],["23/08/2023","2.99","1344","989545","1354","1305","1305","1344"],["24/08/2023","0.82","1355","22852","1358","1354","1344","1355"],["27/08/2023","0.3","1359","33099","1365","1355","1355","1359"],["28/08/2023","1.91","1385","58269","1410","1360","1410","1385"],["29/08/2023","0","1385","0","1385","1385","1385","1385"],["30/08/2023","1.23","1402","33650","1410","1400","1385","1402"],["31/08/2023","8.56","1522","585182","1599","1445","1445","1522"],["03/09/2023","4.8","1595","324145","1623","1535","1522","1595"],["04/09/2023","-0.82","1582","155412","1661","1580","1600","1582"],["05/09/2023","2.09","1615","139172","1645","1543","1582","1615"],["06/09/2023","0.31","1620","4229","1649","1616","1615","1620"],["07/09/2023","-0.37","1614","30835","1620","1610","1620","1614"],["10/09/2023","0","1614","19997","1614","1614","1614","1614"],["11/09/2023","2.6","1656","7998","1667","1650","1614","1656"],["12/09/2023","-0.24","1652","63130","1656","1622","1656","1652"],["13/09/2023","0","1652","0","1652","1652","1652","1652"],["14/09/2023","-0.3","1647","1943","1647","1647","1652","1647"],["18/09/2023","-0.24","1643","33704","1650","1640","1647","1643"],["19/09/2023","0","1643","2185","1643","1643","1643","1643"],["20/09/2023","-1.34","1621","5268","1621","1621","1643","1621"],["21/09/2023","0","1621","23974","1625","1615","1621","1621"],["26/09/2023","-5.12","1538","173452","1607","1500","1621","1538"],["27/09/2023","-4.29","1472","84707","1610","1380","1538","1472"],["28/09/2023","3.8","1528","7639","1529","1526","1472","1528"],["01/10/2023","3.53","1582","1996","1584","1584","1528","1582"],["02/10/2023","0.32","1587","608","1600","1600","1582","1587"],["03/10/2023","1.83","1616","3992","1620","1601","1587","1616"],["04/10/2023","0.31","1621","1622","1622","1622","1622","1621"],["05/10/2023","1.85","1651","59544","1652","1622","1621","1651"],["08/10/2023","-4.06","1584","15508","1588","1581","1588","1584"],["09/10/2023","1.77","1612","3353","1612","1612","1584","1612"],["10/10/2023","0","1612","0","1612","1612","1612","1612"],["11/10/2023","0.12","1614","11312","1614","1612","1612","1614"],["12/10/2023","0.99","1630","23743","1630","1629","1614","1630"],["15/10/2023","0","1630","0","1630","1630","1630","1630"],["16/10/2023","-0.43","1623","34899","1630","1620","1630","1623"],["17/10/2023","0","1623","0","1623","1623","1623","1623"],["18/10/2023","0.31","1628","8776","1630","1628","1623","1628"],["19/10/2023","0","1628","0","1628","1628","1628","1628"],["22/10/2023","-1.97","1596","4899","1596","1595","1628","1596"],["23/10/2023","0.13","1598","36647","1600","1595","1596","1598"],["24/10/2023","0","1598","0","1598","1598","1598","1598"],["25/10/2023","0","1598","0","1598","1598","1598","1598"],["26/10/2023","-0.06","1597","558","1594","1594","1598","1597"],["29/10/2023","-0.06","1596","116949","1598","1481","1597","1596"],["30/10/2023","-6.58","1491","31148","1546","1477","1596","1491"],["31/10/2023","3.15","1538","17025","1548","1500","1548","1538"],["01/11/2023","0.78","1550","4651","1575","1538","1538","1550"],["02/11/2023","2.97","1596","33302","1600","1594","1550","1596"],["05/11/2023","-2.69","1553","23176","1563","1502","1596","1553"],["06/11/2023","0.84","1566","23754","1592","1552","1553","1566"],["07/11/2023","-2.43","1528","121366","1540","1462","1566","1528"],["08/11/2023","-1.11","1511","95616","1520","1510","1528","1511"],["09/11/2023","0","1511","0","1511","1511","1511","1511"],["12/11/2023","-0.13","1509","1206","1507","1507","1511","1509"],["13/11/2023","-0.6","1500","13515","1500","1500","1509","1500"],["14/11/2023","-0.8","1488","54550","1500","1480","1500","1488"],["15/11/2023","1.48","1510","5074","1510","1510","1488","1510"],["16/11/2023","-0.46","1503","22490","1510","1500","1510","1503"],["19/11/2023","0.2","1506","906","1510","1510","1510","1506"],["20/11/2023","0.2","1509","69820","1510","1500","1506","1509"],["21/11/2023","2.12","1541","18518","1549","1452","1509","1541"],["22/11/2023","0","1541","0","1541","1541","1541","1541"],["23/11/2023","-0.06","1540","82929","1540","1540","1541","1540"],["26/11/2023","0.45","1547","12376","1547","1547","1540","1547"],["27/11/2023","-3.56","1492","41455","1541","1440","1547","1492"],["28/11/2023","2.75","1533","1725","1540","1540","1492","1533"],["29/11/2023","-0.39","1527","15303","1540","1488","1536","1527"],["30/11/2023","-10.28","1370","300635","1390","1250","1350","1370"],["03/12/2023","2.92","1410","8713","1410","1409","1370","1410"],["04/12/2023","0.07","1411","17220","1460","1410","1410","1411"],["05/12/2023","0.85","1423","526","1462","1462","1411","1423"],["06/12/2023","-0.07","1422","23678","1476","1395","1423","1422"],["07/12/2023","0.91","1435","531","1475","1475","1422","1435"],["10/12/2023","0.56","1443","714","1458","1458","1435","1443"],["11/12/2023","0","1443","0","1443","1443","1443","1443"],["12/12/2023","0.49","1450","1036","1498","1443","1443","1450"],["13/12/2023","-3.86","1394","14202","1443","1390","1450","1394"],["14/12/2023","0.93","1407","521","1448","1448","1394","1407"],["17/12/2023","2.7","1445","1577","1461","1460","1407","1445"],["18/12/2023","-0.97","1431","36643","1472","1400","1445","1431"],["19/12/2023","0.49","1438","526","1460","1460","1431","1438"],["20/12/2023","-1.74","1413","82630","1445","1362","1438","1413"],["21/12/2023","-1.84","1387","12177","1413","1386","1413","1387"],["24/12/2023","3.82","1440","7387","1440","1440","1387","1440"],["25/12/2023","0","1440","7920","1440","1440","1440","1440"],["26/12/2023","0.28","1444","11552","1444","1444","1440","1444"],["27/12/2023","0.9","1457","7285","1457","1457","1444","1457"],["28/12/2023","0","1457","0","1457","1457","1457","1457"],["31/12/2023","0.34","1462","30097","1480","1457","1457","1462"],["01/01/2024","1.85","1489","18380","1500","1462","1462","1489"],["02/01/2024","-2.75","1448","42546","1498","1400","1489","1448"],["03/01/2024","-2.14","1417","1114","1393","1393","1448","1417"],["04/01/2024","-0.42","1411","30439","1417","1403","1417","1411"],["07/01/2024","0","1411","0","1411","1411","1411","1411"],["08/01/2024","0","1411","888","1410","1410","1411","1411"],["09/01/2024","0","1411","20070","1455","1410","1411","1411"],["10/01/2024","-1.28","1393","26676","1393","1393","1411","1393"],["11/01/2024","-0.72","1383","41054","1414","1340","1393","1383"],["14/01/2024","3.76","1435","5266","1435","1435","1383","1435"],["15/01/2024","0.21","1438","123568","1455","1434","1455","1438"],["16/01/2024","1.04","1453","567","1492","1492","1438","1453"],["17/01/2024","-2.06","1423","3031","1462","1404","1453","1423"],["18/01/2024","-1.12","1407","38547","1463","1404","1423","1407"],["21/01/2024","-0.21","1404","20502","1457","1403","1407","1404"],["22/01/2024","-1.78","1379","143882","1380","1370","1404","1379"],["23/01/2024","-1.81","1354","57051","1433","1353","1379","1354"],["24/01/2024","0.81","1365","583","1389","1389","1354","1365"],["25/01/2024","-2.93","1325","28548","1360","1315","1365","1325"],["28/01/2024","0","1325","45116","1325","1325","1325","1325"],["29/01/2024","0","1325","26500","1325","1325","1325","1325"],["30/01/2024","3.77","1375","3218","1376","1375","1325","1375"],["31/01/2024","-0.07","1374","17055","1375","1374","1375","1374"],["01/02/2024","6.55","1464","42238","1476","1426","1374","1464"],["04/02/2024","0.14","1466","4940","1466","1464","1464","1466"],["05/02/2024","-0.82","1454","47257","1462","1434","1466","1454"],["06/02/2024","4.95","1526","117560","1595","1444","1454","1526"],["07/02/2024","-1.44","1504","14574","1505","1468","1468","1504"],["08/02/2024","0.93","1518","562","1561","1561","1504","1518"],["11/02/2024","0.59","1527","605","1576","1550","1576","1527"],["12/02/2024","0.85","1540","570","1582","1582","1527","1540"],["13/02/2024","1.1","1557","827","1599","1570","1540","1557"],["14/02/2024","2.25","1592","5573","1596","1592","1557","1592"],["15/02/2024","4.9","1670","34493","1717","1600","1600","1670"],["18/02/2024","-0.24","1666","16615","1732","1664","1670","1666"],["19/02/2024","11.1","1851","778842","1950","1730","1666","1851"],["20/02/2024","-2.92","1797","285024","1890","1785","1890","1797"],["21/02/2024","-0.67","1785","51565","1803","1730","1797","1785"],["22/02/2024","-0.22","1781","48716","1800","1722","1785","1781"],["25/02/2024","1.8","1813","20563","1870","1780","1781","1813"],["26/02/2024","2.54","1859","31694","1860","1858","1859","1859"],["28/02/2024","-2.74","1808","9146","1849","1782","1827","1808"],["29/02/2024","-2.32","1766","8758","1872","1733","1808","1766"],["03/03/2024","1.87","1799","1026","1834","1829","1834","1799"],["04/03/2024","-3.56","1735","15960","1860","1665","1860","1735"],["05/03/2024","-1.79","1704","9937","1766","1700","1766","1704"],["06/03/2024","2.82","1752","2803","1753","1752","1753","1752"],["07/03/2024","0.74","1765","40503","1780","1758","1759","1765"],["10/03/2024","0.06","1766","18","1830","1830","1830","1766"],["11/03/2024","-2.27","1726","3798","1825","1726","1825","1726"],["12/03/2024","0.06","1727","3593","1769","1698","1769","1727"],["13/03/2024","4.46","1804","2020","1813","1793","1793","1804"],["14/03/2024","-0.94","1787","15475","1820","1780","1820","1787"],["17/03/2024","0.06","1788","55","1819","1819","1819","1788"],["18/03/2024","0","1788","1019","1820","1788","1788","1788"],["19/03/2024","-5.37","1692","17424","1808","1683","1808","1692"],["20/03/2024","3.84","1757","28069","1789","1665","1756","1757"],["21/03/2024","1.37","1781","3614","1800","1757","1757","1781"],["25/03/2024","0.28","1786","504","1805","1770","1781","1786"],["26/03/2024","0","1786","0","1786","1786","1786","1786"],["27/03/2024","-3.86","1717","6320","1800","1690","1786","1717"],["28/03/2024","-1.51","1691","33264","1782","1690","1782","1691"],["31/03/2024","2.6","1735","28249","1756","1632","1756","1735"],["01/04/2024","1.44","1760","6970","1770","1760","1770","1760"],["02/04/2024","0.28","1765","1079","1770","1769","1770","1765"],["03/04/2024","0","1765","18","1770","1770","1770","1765"],["04/04/2024","-0.62","1754","1205","1768","1732","1768","1754"],["07/04/2024","-0.87","1719","3352","1798","1661","1798","1719"],["08/04/2024","1.8","1750","2887","1750","1739","1739","1750"],["09/04/2024","-4.11","1678","71596","1752","1670","1750","1678"],["10/04/2024","-3.16","1625","47926","1740","1570","1740","1625"],["11/04/2024","0.37","1631","3915","1687","1615","1687","1631"],["14/04/2024","-0.74","1619","24124","1635","1600","1631","1619"],["15/04/2024","1.79","1648","7583","1680","1600","1680","1648"],["16/04/2024","6.37","1753","46182","1765","1620","1710","1753"],["17/04/2024","-0.63","1742","9335","1753","1700","1753","1742"],["18/04/2024","-1.21","1721","20976","1730","1700","1742","1721"],["21/04/2024","0","1721","18000","1721","1720","1721","1721"],["24/04/2024","-0.06","1720","15979","1720","1720","1721","1720"],["25/04/2024","-2.56","1676","21221","1720","1660","1720","1676"],["30/04/2024","0.42","1683","14797","1741","1676","1676","1683"],["01/05/2024","1.49","1708","25798","1739","1700","1739","1708"],["02/05/2024","-0.47","1700","4488","1720","1700","1720","1700"],["05/05/2024","1.06","1718","26268","1718","1717","1718","1718"],["06/05/2024","0","1718","233938","1720","1671","1718","1718"],["07/05/2024","0.06","1719","1014","1720","1719","1720","1719"],["08/05/2024","-0.06","1718","34549","1718","1718","1719","1718"],["09/05/2024","3.2","1773","123939","1828","1730","1730","1773"],["12/05/2024","0.85","1788","126616","1845","1671","1841","1788"],["15/05/2024","1.57","1816","13913","1830","1810","1830","1816"],["16/05/2024","0.72","1829","10005","1829","1829","1829","1829"],["19/05/2024","0","1829","39128","1830","1829","1829","1829"],["20/05/2024","0","1829","0","1829","1829","1829","1829"],["21/05/2024","0.05","1830","550","1840","1830","1829","1830"],["22/05/2024","0.55","1840","29579","1848","1820","1830","1840"],["23/05/2024","0.43","1848","4417","1848","1848","1840","1848"],["26/05/2024","1.24","1871","12724","1878","1848","1848","1871"],["27/05/2024","0.75","1885","58934","1955","1878","1878","1885"],["28/05/2024","3.02","1942","14254","1960","1937","1885","1942"],["29/05/2024","-11.12","1726","121531","1759","1600","1711","1726"],["30/05/2024","2.49","1769","2654","1769","1769","1769","1769"],["02/06/2024","0.17","1772","498","1779","1779","1779","1772"],["03/06/2024","0.11","1774","498","1779","1779","1772","1774"],["04/06/2024","-2.2","1735","5864","1735","1735","1774","1735"],["05/06/2024","-3.92","1667","41816","1777","1640","1735","1667"],["06/06/2024","1.32","1689","3040","1731","1640","1731","1689"],["09/06/2024","3.2","1743","21277","1754","1689","1754","1743"],["10/06/2024","1.84","1775","2468","1800","1769","1800","1775"],["13/06/2024","-0.79","1761","10196","1800","1760","1800","1761"],["16/06/2024","1.02","1779","1922","1793","1775","1761","1779"],["17/06/2024","0","1779","7491","1784","1779","1779","1779"],["18/06/2024","0","1779","18","1779","1779","1779","1779"],["19/06/2024","-0.51","1770","2213","1770","1770","1779","1770"],["20/06/2024","0","1770","0","1770","1770","1770","1770"],["23/06/2024","-5.08","1680","2469","1725","1669","1770","1680"],["24/06/2024","0.6","1690","482","1720","1720","1720","1690"],["25/06/2024","1.78","1720","3732","1720","1720","1720","1720"],["26/06/2024","0","1720","0","1720","1720","1720","1720"],["27/06/2024","-1.8","1689","12313","1689","1689","1720","1689"],["01/07/2024","1.82","1674","3080","1674","1674","1674","1674"],["02/07/2024","2.75","1720","20501","1720","1719","1674","1720"],["03/07/2024","0","1720","20508","1739","1720","1720","1720"],["04/07/2024","0.76","1733","549","1772","1772","1772","1733"],["07/07/2024","0","1733","18","1790","1790","1790","1733"],["08/07/2024","2.6","1778","6579","1778","1778","1733","1778"],["09/07/2024","-0.11","1776","13448","1793","1758","1793","1776"],["10/07/2024","0","1776","18","1793","1793","1793","1776"],["11/07/2024","-2.65","1729","7606","1775","1701","1776","1729"],["14/07/2024","0.87","1744","554","1792","1786","1792","1744"],["15/07/2024","0","1744","18","1783","1783","1783","1744"],["16/07/2024","-1.09","1725","9814","1775","1720","1775","1725"],["17/07/2024","0","1725","18","1750","1750","1750","1725"],["18/07/2024","0","1725","18","1774","1774","1774","1725"],["21/07/2024","0","1725","18","1780","1780","1780","1725"],["22/07/2024","0","1725","18","1782","1782","1782","1725"],["23/07/2024","0","1725","18","1750","1750","1750","1725"],["24/07/2024","0","1725","18","1750","1750","1750","1725"],["25/07/2024","0.29","1730","36772","1749","1728","1749","1730"],["28/07/2024","0","1730","18","1779","1779","1779","1730"],["29/07/2024","0.46","1738","17916","1777","1730","1777","1738"],["30/07/2024","1.84","1770","40728","1780","1770","1780","1770"],["31/07/2024","0.51","1779","3007","1780","1779","1780","1779"],["01/08/2024","0","1779","18","1780","1780","1780","1779"],["04/08/2024","-7.64","1643","40919","1780","1584","1780","1643"],["05/08/2024","-7.36","1522","18329","1566","1490","1643","1522"],["06/08/2024","0.59","1531","2251","1550","1522","1522","1531"],["07/08/2024","-1.31","1511","24485","1769","1500","1531","1511"],["08/08/2024","2.58","1550","102114","1550","1515","1511","1550"],["11/08/2024","3.23","1600","100000","1600","1600","1550","1600"],["12/08/2024","0","1600","0","1600","1600","1600","1600"],["14/08/2024","-5.63","1510","11082","1588","1490","1600","1510"],["15/08/2024","3.18","1558","5749","1560","1555","1555","1558"],["18/08/2024","0","1558","0","1558","1558","1558","1558"],["19/08/2024","0","1558","0","1558","1558","1558","1558"],["20/08/2024","0","1558","0","1558","1558","1558","1558"],["21/08/2024","0","1558","0","1558","1558","1558","1558"],["22/08/2024","0","1558","0","1558","1558","1558","1558"],["25/08/2024","-3.72","1500","1860","1500","1500","1558","1500"],["26/08/2024","0","1500","4995","1500","1500","1500","1500"],["27/08/2024","-7.2","1392","19316","1395","1390","1500","1392"],["28/08/2024","1.8","1417","55216","1498","1392","1392","1417"],["29/08/2024","-3.81","1363","22786","1372","1322","1363","1363"],["01/09/2024","-1.17","1347","14329","1350","1311","1363","1347"],["02/09/2024","0","1347","0","1347","1347","1347","1347"],["03/09/2024","0","1347","0","1347","1347","1347","1347"],["04/09/2024","-4.6","1285","46910","1330","1178","1347","1285"],["05/09/2024","0","1285","32125","1285","1285","1285","1285"],["10/09/2024","3.91","1223","44019","1249","1171","1177","1223"],["11/09/2024","10.71","1354","83577","1400","1249","1249","1354"],["12/09/2024","-0.22","1351","3068","1380","1350","1354","1351"],["15/09/2024","-3.63","1302","6510","1302","1302","1351","1302"],["16/09/2024","-4.15","1248","32601","1340","1192","1302","1248"],["17/09/2024","-0.8","1238","19188","1247","1218","1248","1238"],["18/09/2024","0","1238","0","1238","1238","1238","1238"],["19/09/2024","-3.23","1198","6914","1200","1192","1238","1198"],["22/09/2024","-2.5","1168","2394","1170","1155","1198","1168"],["23/09/2024","0.68","1176","1356","1179","1179","1168","1176"],["24/09/2024","0","1176","0","1176","1176","1176","1176"],["25/09/2024","1.62","1195","37110","1195","1174","1176","1195"],["26/09/2024","3.6","1238","4766","1238","1238","1238","1238"],["29/09/2024","0","1238","5821","1239","1238","1238","1238"],["30/09/2024","3.8","1285","2326","1285","1285","1238","1285"],["01/10/2024","0.08","1286","36143","1289","1280","1285","1286"],["06/10/2024","0","1286","0","1286","1286","1286","1286"],["07/10/2024","1.09","1300","15600","1300","1300","1286","1300"],["08/10/2024","0","1300","0","1300","1300","1300","1300"],["09/10/2024","-0.77","1290","7211","1290","1290","1300","1290"],["10/10/2024","-2.4","1259","3675","1270","1241","1290","1259"],["13/10/2024","-2.38","1229","28740","1256","1165","1259","1229"],["14/10/2024","0","1229","0","1229","1229","1229","1229"],["15/10/2024","0","1229","0","1229","1229","1229","1229"],["20/10/2024","-0.65","1221","23335","1245","1166","1229","1221"],["21/10/2024","-0.49","1215","15881","1231","1210","1221","1215"],["22/10/2024","0.08","1216","1277","1218","1215","1215","1216"],["27/10/2024","-0.41","1211","12715","1216","1201","1216","1211"],["28/10/2024","-0.74","1202","20424","1252","1172","1211","1202"],["29/10/2024","7.32","1290","5145","1309","1267","1202","1290"],["30/10/2024","2.71","1325","8731","1325","1324","1290","1325"],["31/10/2024","1.21","1341","148677","1345","1300","1325","1341"],["03/11/2024","3.58","1389","2403","1389","1389","1341","1389"],["04/11/2024","0.79","1400","127748","1400","1289","1289","1400"],["05/11/2024","-0.36","1395","30080","1404","1390","1400","1395"],["06/11/2024","2.72","1433","17807","1446","1395","1395","1433"],["07/11/2024","1.12","1449","6521","1449","1449","1433","1449"],["10/11/2024","0.07","1450","51485","1450","1449","1449","1450"],["11/11/2024","0","1450","4220","1450","1450","1450","1450"],["12/11/2024","0","1450","0","1450","1450","1450","1450"],["13/11/2024","0.41","1456","36769","1470","1440","1450","1456"],["14/11/2024","-0.27","1452","50232","1470","1400","1456","1452"],["17/11/2024","0","1452","0","1452","1452","1452","1452"],["18/11/2024","0","1452","0","1452","1452","1452","1452"],["19/11/2024","0","1452","0","1452","1452","1452","1452"],["20/11/2024","-1.24","1434","45297","1462","1400","1452","1434"],["21/11/2024","0.77","1445","9118","1445","1445","1434","1445"],["24/11/2024","1.04","1460","21316","1460","1460","1445","1460"],["25/11/2024","-0.48","1453","77051","1460","1425","1460","1453"],["26/11/2024","0.48","1460","37960","1460","1460","1453","1460"],["27/11/2024","0","1460","0","1460","1460","1460","1460"],["28/11/2024","-3.84","1404","31847","1460","1400","1460","1404"],["01/12/2024","0","1404","0","1404","1404","1404","1404"],["02/12/2024","0","1404","0","1404","1404","1404","1404"],["03/12/2024","-5.56","1326","49809","1399","1251","1404","1326"],["04/12/2024","0","1326","6206","1326","1326","1326","1326"],["05/12/2024","0","1326","0","1326","1326","1326","1326"],["08/12/2024","0","1326","0","1326","1326","1326","1326"],["09/12/2024","0","1326","0","1326","1326","1326","1326"],["10/12/2024","-5.2","1257","5642","1259","1230","1326","1257"],["11/12/2024","3.82","1305","2297","1305","1305","1305","1305"],["12/12/2024","0","1305","457","1305","1305","1305","1305"],["15/12/2024","0.38","1310","22100","1310","1310","1305","1310"],["16/12/2024","0.69","1319","56414","1319","1319","1310","1319"],["17/12/2024","0","1319","0","1319","1319","1319","1319"],["18/12/2024","0.08","1320","28462","1320","1319","1319","1320"],["19/12/2024","0.38","1325","26500","1325","1325","1320","1325"],["22/12/2024","0.08","1326","35354","1326","1325","1325","1326"],["23/12/2024","0","1326","0","1326","1326","1326","1326"],["24/12/2024","0","1326","0","1326","1326","1326","1326"],["25/12/2024","0","1326","0","1326","1326","1326","1326"],["26/12/2024","0","1326","0","1326","1326","1326","1326"],["29/12/2024","-6.33","1242","8604","1277","1202","1326","1242"],["30/12/2024","-2.82","1207","11973","1207","1207","1242","1207"],["31/12/2024","6.38","1284","2824","1288","1279","1207","1284"],["01/01/2025","-0.78","1274","10307","1274","1274","1284","1274"],["02/01/2025","3.14","1314","19956","1328","1274","1274","1314"],["05/01/2025","0.15","1316","32107","1329","1291","1314","1316"],["06/01/2025","2.74","1352","144134","1360","1330","1316","1352"],["07/01/2025","0","1352","0","1352","1352","1352","1352"],["08/01/2025","0","1352","0","1352","1352","1352","1352"],["09/01/2025","0","1352","0","1352","1352","1352","1352"],["12/01/2025","0","1352","3218","1352","1352","1352","1352"],["13/01/2025","4.66","1415","38938","1450","1390","1352","1415"],["14/01/2025","-0.28","1411","113700","1415","1390","1415","1411"],["15/01/2025","0","1411","0","1411","1411","1411","1411"],["16/01/2025","-0.57","1403","48102","1411","1373","1411","1403"],["19/01/2025","0","1403","0","1403","1403","1403","1403"],["20/01/2025","0","1403","12175","1403","1402","1403","1403"],["21/01/2025","2.42","1437","1457","1457","1457","1403","1437"],["22/01/2025","6.4","1529","39142","1550","1490","1437","1529"],["23/01/2025","0","1529","122850","1541","1529","1529","1529"],["26/01/2025","6.47","1628","10925","1664","1590","1529","1628"],["27/01/2025","-2.33","1590","7522","1628","1590","1628","1590"],["28/01/2025","0","1590","0","1590","1590","1590","1590"],["29/01/2025","2.33","1627","38029","1630","1611","1590","1627"],["30/01/2025","-1.66","1600","3697","1620","1580","1627","1600"],["02/02/2025","1.19","1619","3466","1620","1619","1600","1619"],["03/02/2025","-0.25","1615","18786","1633","1510","1619","1615"],["04/02/2025","27.68","2062","244276","2150","1637","1615","2062"],["05/02/2025","17.8","2429","434704","2600","2003","2062","2429"],["06/02/2025","4.03","2527","1607265","2550","2300","2450","2527"],["09/02/2025","-0.75","2508","26606","2527","2499","2527","2508"],["10/02/2025","-2.35","2449","584656","2519","2332","2508","2449"],["11/02/2025","-2.61","2385","66807","2450","2280","2449","2385"],["12/02/2025","0.59","2399","894101","2580","2342","2477","2399"],["13/02/2025","4.42","2505","262496","2580","2400","2490","2505"],["16/02/2025","4.75","2624","198034","2822","2505","2505","2624"],["17/02/2025","6.71","2800","256176","2830","2725","2725","2800"],["18/02/2025","13.32","3173","1028314","3410","2800","2800","3173"],["19/02/2025","16.58","3699","2743489","4400","3173","3173","3699"],["20/02/2025","9.3","4043","2837456","4180","3802","3841","4043"],["23/02/2025","-4.6","3857","1516965","4350","3812","4090","3857"],["24/02/2025","-11.82","3401","1324741","3780","3366","3716","3401"],["25/02/2025","-1.5","3350","430556","3599","3345","3500","3350"],["26/02/2025","-16.54","2796","1331054","3240","2751","3350","2796"],["27/02/2025","1.65","2842","425658","2967","2650","2796","2842"],["02/03/2025","0.21","2848","199248","2898","2711","2842","2848"],["03/03/2025","19.94","3416","835014","3552","2956","2956","3416"],["04/03/2025","-4.54","3261","384885","3550","3166","3547","3261"],["05/03/2025","1.26","3302","558478","3490","3200","3261","3302"],["06/03/2025","-0.94","3271","254035","3429","3150","3302","3271"],["09/03/2025","2.11","3340","616848","3479","3150","3330","3340"],["10/03/2025","-1.89","3277","230241","3395","3250","3301","3277"],["11/03/2025","-2.78","3186","112122","3267","3004","3277","3186"],["12/03/2025","-5.43","3013","79453","3200","2828","3186","3013"],["13/03/2025","0.2","3019","33058","3071","2931","3013","3019"],["17/03/2025","-13.1","2588","620000","2858","2438","2750","2588"],["18/03/2025","-2.63","2520","375347","2588","2256","2588","2520"],["19/03/2025","-5.08","2392","81406","2615","2355","2520","2392"],["20/03/2025","-3.01","2320","62362","2440","2299","2392","2320"],["23/03/2025","2.59","2380","129411","2399","2220","2320","2380"],["24/03/2025","12.94","2688","767717","2900","2530","2380","2688"],["25/03/2025","-4.39","2570","206080","2789","2501","2688","2570"],["26/03/2025","0.86","2592","65210","2719","2450","2570","2592"],["30/03/2025","-6.28","2449","17978","2535","2308","2613","2449"],["31/03/2025","-2.29","2393","65630","2441","2350","2441","2393"],["01/04/2025","13.62","2719","359114","2903","2306","2306","2719"],["02/04/2025","-1.43","2680","124663","2800","2649","2719","2680"],["03/04/2025","-5.22","2540","70484","2700","2455","2680","2540"],["06/04/2025","-8.46","2325","43623","2443","2320","2443","2325"],["07/04/2025","9.85","2554","159997","2777","2200","2320","2554"],["08/04/2025","2.27","2612","282429","2700","2261","2460","2612"],["09/04/2025","-0.57","2597","57604","2600","2499","2612","2597"],["10/04/2025","3.16","2679","199794","2850","2600","2754","2679"],["14/04/2025","-3.66","2581","91559","2699","2563","2699","2581"],["15/04/2025","-0.5","2568","42481","2601","2476","2581","2568"],["16/04/2025","0.78","2588","5435","2663","2571","2568","2588"],["17/04/2025","-4.33","2476","34692","2549","2400","2588","2476"],["20/04/2025","1.45","2512","21154","2569","2476","2476","2512"],["21/04/2025","1.71","2555","17169","2555","2554","2512","2555"],["22/04/2025","-0.98","2530","20161","2555","2524","2555","2530"],["23/04/2025","-2.61","2464","128434","2550","2350","2530","2464"],["24/04/2025","0.41","2474","625","2499","2499","2464","2474"],["27/04/2025","1.05","2500","26122","2535","2400","2513","2500"],["28/04/2025","9.72","2743","707217","2867","2404","2500","2743"],["29/04/2025","0.58","2759","234171","2800","2600","2743","2759"],["04/05/2025","2.36","2824","158066","2950","2797","2800","2824"],["05/05/2025","1.17","2857","143049","2938","2824","2824","2857"],["06/05/2025","-1.68","2809","86430","2957","2800","2857","2809"],["07/05/2025","-4.38","2686","99776","2809","2620","2809","2686"],["08/05/2025","0.11","2689","166992","2765","2551","2649","2689"],["11/05/2025","1.82","2738","113000","2770","2609","2689","2738"],["12/05/2025","-2.67","2665","289329","2834","2624","2701","2665"],["13/05/2025","-0.83","2643","99735","2675","2566","2600","2643"],["14/05/2025","2.57","2711","62928","2777","2643","2643","2711"],["15/05/2025","5.79","2868","106851","2900","2802","2711","2868"],["18/05/2025","16.7","3347","852982","3435","2890","2868","3347"],["19/05/2025","2.75","3439","254099","3490","3285","3347","3439"],["20/05/2025","-5.29","3257","347011","3549","3121","3439","3257"],["21/05/2025","-0.64","3236","25954","3267","3113","3257","3236"],["22/05/2025","-3.06","3137","53740","3230","3088","3236","3137"],["25/05/2025","-4.37","3000","128621","3097","2918","3137","3000"],["26/05/2025","2.53","3076","22021","3100","3031","3000","3076"],["27/05/2025","0.1","3079","4495","3093","3045","3076","3079"],["28/05/2025","-0.58","3061","144786","3075","2879","3079","3061"],["29/05/2025","3.43","3166","87910","3180","3100","3100","3166"],["03/06/2025","0.22","3173","52676","3468","3160","3166","3173"],["04/06/2025","4.73","3323","139854","3388","3183","3173","3323"],["05/06/2025","2.41","3403","85703","3450","3323","3398","3403"],["08/06/2025","-3","3301","102503","3403","3249","3403","3301"],["09/06/2025","-0.82","3274","43312","3301","3136","3301","3274"],["10/06/2025","-1.74","3217","7239","3292","3201","3274","3217"],["11/06/2025","-1.31","3175","95740","3218","3156","3217","3175"],["12/06/2025","-10.61","2838","239769","3175","2702","3175","2838"],["15/06/2025","0.35","2848","83033","2990","2641","2838","2848"],["16/06/2025","3.37","2944","130398","3088","2804","2848","2944"],["17/06/2025","1.15","2978","73019","3000","2897","2944","2978"],["18/06/2025","-1.18","2943","67179","2978","2914","2978","2943"],["19/06/2025","1.73","2994","19762","3000","2943","2943","2994"],["22/06/2025","5.18","3149","44987","3180","3078","2994","3149"],["23/06/2025","-4.73","3000","16500","3000","3000","3000","3000"],["24/06/2025","0.07","3002","379847","3129","2997","3000","3002"],["25/06/2025","4","3122","113745","3200","2850","3002","3122"],["26/06/2025","-0.22","3115","140599","3250","2906","3122","3115"],["29/06/2025","4.46","3254","267691","3354","3049","3115","3254"],["30/06/2025","5.72","3440","176348","3440","3304","3254","3440"],["01/07/2025","-0.93","3408","117989","3450","3293","3440","3408"],["02/07/2025","-0.09","3405","9399","3412","3400","3408","3405"],["03/07/2025","-0.03","3404","39076","3405","3400","3405","3404"],["06/07/2025","-0.06","3402","23336","3403","3400","3404","3402"],["07/07/2025","-3.85","3271","78386","3360","3228","3402","3271"],["08/07/2025","-5.04","3106","109803","3197","3079","3271","3106"],["09/07/2025","-2.8","3019","171217","3074","2978","3074","3019"],["10/07/2025","0.03","3020","66027","3104","2919","3104","3020"],["13/07/2025","-0.89","2993","62488","3040","2897","2928","2993"],["14/07/2025","0.23","3000","130914","3089","2993","2993","3000"],["15/07/2025","2.57","3077","191787","3184","3000","3000","3077"],["16/07/2025","0.32","3087","5927","3155","3078","3077","3087"],["17/07/2025","2.07","3151","143197","3185","3099","3087","3151"],["20/07/2025","-0.25","3143","52861","3185","3130","3151","3143"],["21/07/2025","0.67","3164","46411","3185","3033","3143","3164"],["22/07/2025","0.7","3186","65303","3200","3159","3164","3186"],["23/07/2025","1.76","3242","53190","3299","3187","3186","3242"],["24/07/2025","-3.42","3131","175837","3240","3000","3240","3131"],["27/07/2025","-2.3","3059","119684","3123","3000","3131","3059"],["28/07/2025","-0.78","3035","193567","3186","2860","3059","3035"],["29/07/2025","4.02","3157","54393","3200","3035","3035","3157"],["30/07/2025","1.39","3201","78390","3297","3157","3157","3201"],["31/07/2025","1.53","3250","135078","3250","3180","3201","3250"],["04/08/2025","2.65","3336","105709","3357","3248","3250","3336"],["05/08/2025","-2.01","3269","30504","3271","3267","3336","3269"],["06/08/2025","0","3269","3007","3269","3269","3269","3269"],["07/08/2025","2.63","3355","194875","3355","3297","3269","3355"],["10/08/2025","-2.32","3277","88638","3365","3216","3355","3277"],["11/08/2025","-0.34","3266","40705","3278","3224","3277","3266"],["12/08/2025","0.52","3283","32864","3296","3276","3266","3283"],["13/08/2025","0","3283","24131","3284","3283","3283","3283"],["14/08/2025","-0.61","3263","30080","3353","3020","3020","3263"],["17/08/2025","2.11","3332","11163","3351","3265","3263","3332"],["18/08/2025","0.24","3340","35767","3345","3293","3332","3340"],["19/08/2025","0.54","3358","32606","3358","3340","3340","3358"],["20/08/2025","-0.51","3341","24788","3366","3314","3358","3341"],["21/08/2025","-2.04","3273","55535","3322","3232","3341","3273"],["24/08/2025","-0.12","3269","1667","3273","3230","3273","3269"],["25/08/2025","-3.21","3164","174442","3322","3007","3269","3164"],["26/08/2025","-0.51","3148","64061","3214","3072","3198","3148"],["27/08/2025","3.4","3255","39453","3294","3130","3294","3255"],["28/08/2025","0.89","3284","61305","3309","3203","3309","3284"],["31/08/2025","6.79","3507","318555","3550","3271","3284","3507"],["01/09/2025","1.8","3570","102246","3587","3506","3507","3570"],["02/09/2025","-2.55","3479","110108","3570","3388","3570","3479"],["03/09/2025","12.1","3900","857909","3978","3459","3479","3900"],["04/09/2025","-0.97","3862","141593","4000","3711","3900","3862"],["07/09/2025","6.99","4132","479526","4161","3862","3900","4132"],["08/09/2025","0.53","4154","344689","4300","4099","4300","4154"],["09/09/2025","-2.86","4035","193492","4163","3920","4154","4035"],["10/09/2025","3.99","4196","221360","4247","4013","4035","4196"],["11/09/2025","-1.17","4147","3359","4194","4128","4196","4147"],["14/09/2025","1.71","4218","54670","4295","4122","4147","4218"],["15/09/2025","-2.04","4132","64056","4285","4006","4218","4132"],["16/09/2025","-2.42","4032","165850","4050","3899","4132","4032"],["17/09/2025","-7.71","3721","1128347","3879","3598","3600","3721"],["18/09/2025","-1.13","3679","70267","3955","3600","3769","3679"],["21/09/2025","-3.51","3550","54992","3790","3411","3679","3550"],["25/09/2025","-11.24","3151","891754","3549","3130","3372","3151"],["28/09/2025","2.7","3236","397133","3249","3151","3199","3236"],["29/09/2025","-1.82","3177","135291","3388","3080","3388","3177"],["30/09/2025","37.08","4355","2280143","4463","3177","3299","4355"],["05/10/2025","-5.69","4107","471106","4600","4052","4355","4107"],["08/10/2025","-3.6","3959","296923","4105","3950","4000","3959"],["09/10/2025","2.53","4059","146136","4274","4013","4274","4059"],["12/10/2025","-2","3978","18220","4059","3927","4059","3978"],["15/10/2025","-4.37","3804","262800","4151","3710","3978","3804"],["16/10/2025","-0.53","3784","95679","3804","3679","3804","3784"],["19/10/2025","2.11","3864","59192","3894","3803","3803","3864"],["20/10/2025","2.64","3966","88881","4000","3785","3864","3966"],["21/10/2025","-3.68","3820","131815","4100","3793","3966","3820"],["22/10/2025","0.63","3844","8994","3905","3836","3820","3844"],["23/10/2025","-3.36","3715","474348","3904","3660","3844","3715"],["26/10/2025","14.89","4268","1232660","4444","3896","3715","4268"],["27/10/2025","-3.42","4122","1118752","4440","4037","4440","4122"],["28/10/2025","-0.66","4095","153588","4122","4000","4122","4095"],["29/10/2025","1.34","4150","186745","4150","4014","4095","4150"],["30/10/2025","0","4150","184902","4150","4101","4150","4150"],["02/11/2025","-0.14","4144","64669","4149","4126","4150","4144"],["03/11/2025","4.49","4330","372705","4400","4149","4144","4330"],["04/11/2025","6.14","4596","1051874","4699","3930","4000","4596"],["05/11/2025","-3.57","4432","257215","4597","4300","4596","4432"],["06/11/2025","1.08","4480","423590","4935","4254","4432","4480"],["09/11/2025","-0.76","4446","49631","4479","4390","4480","4446"],["10/11/2025","0.67","4476","14233","4524","4445","4524","4476"],["11/11/2025","-1.14","4425","18805","4485","4396","4476","4425"],["12/11/2025","-0.99","4381","152018","4471","4279","4425","4381"],["13/11/2025","-0.34","4366","17028","4439","4337","4381","4366"],["16/11/2025","0","4366","18730","4368","4333","4366","4366"],["17/11/2025","1.6","4436","89191","4528","4430","4366","4436"],["18/11/2025","-2.39","4330","58518","4436","4144","4436","4330"],["19/11/2025","-0.51","4308","44201","4450","4220","4330","4308"],["20/11/2025","2","4394","40513","4526","4308","4526","4394"],["23/11/2025","-0.98","4351","128148","4480","4300","4394","4351"],["24/11/2025","-2.46","4244","576148","4365","4209","4351","4244"],["25/11/2025","-1.01","4201","27392","4286","4198","4244","4201"],["26/11/2025","2.43","4303","15448","4330","4214","4201","4303"],["27/11/2025","5.9","4557","437720","4557","4142","4303","4557"],["30/11/2025","0.94","4600","463500","4784","4460","4784","4600"],["01/12/2025","-0.26","4588","298178","4598","4400","4600","4588"],["02/12/2025","-2.33","4481","204305","4663","4428","4588","4481"],["03/12/2025","-2.57","4366","280080","4529","4180","4481","4366"],["04/12/2025","-3.53","4212","103090","4365","4200","4366","4212"],["07/12/2025","3.09","4342","31391","4380","4212","4212","4342"],["08/12/2025","3.25","4483","105794","4699","4388","4342","4483"],["09/12/2025","-2.65","4364","153369","4480","4255","4483","4364"],["10/12/2025","-0.44","4345","21592","4399","4240","4364","4345"],["11/12/2025","1.13","4394","31636","4400","4301","4345","4394"],["14/12/2025","-2.44","4287","28162","4394","4201","4394","4287"],["15/12/2025","0.23","4297","81795","4390","4160","4287","4297"],["16/12/2025","0.42","4315","67317","4400","4260","4297","4315"],["17/12/2025","0.37","4331","14467","4337","4330","4315","4331"],["18/12/2025","3.95","4502","277320","4540","4267","4331","4502"],["21/12/2025","0.33","4517","42959","4680","4485","4502","4517"],["22/12/2025","-0.11","4512","134525","4638","4481","4517","4512"],["23/12/2025","0.53","4536","796095","4580","4466","4512","4536"],["24/12/2025","0.31","4550","405280","4699","4428","4536","4550"],["25/12/2025","-0.66","4520","109136","4781","4417","4550","4520"],["28/12/2025","1.42","4584","198244","4594","4519","4520","4584"],["29/12/2025","0.68","4615","780450","4690","4550","4584","4615"],["30/12/2025","1.63","4690","782226","4895","4615","4615","4690"],["31/12/2025","0.19","4699","730477","4820","4650","4700","4699"],["01/01/2026","-0.4","4680","793693","4829","4620","4699","4680"],["05/01/2026","0.41","4699","396433","4824","4600","4680","4699"],["06/01/2026","1.83","4785","747980","4898","4680","4699","4785"],["07/01/2026","-0.52","4760","165847","4987","4724","4785","4760"],["08/01/2026","-2.77","4628","501913","4786","4628","4760","4628"],["12/01/2026","0.71","4650","797569","4650","4320","4320","4650"],["13/01/2026","0.26","4662","336897","4879","4537","4650","4662"],["14/01/2026","0.92","4705","182960","4760","4511","4511","4705"],["15/01/2026","1.25","4764","348500","4910","4746","4705","4764"],["19/01/2026","0.4","4785","496770","4842","4739","4766","4785"],["20/01/2026","-1.19","4728","265031","4842","4596","4785","4728"],["21/01/2026","0.49","4751","160403","4799","4704","4728","4751"],["22/01/2026","2.55","4872","334742","5033","4725","4751","4872"],["26/01/2026","1.8","5099","432814","5167","4880","5009","5099"],["27/01/2026","2.12","5207","675875","5207","4925","5099","5207"],["28/01/2026","3.48","5388","771662","5392","5207","5207","5388"],["29/01/2026","-2.02","5279","619810","5485","5247","5400","5279"],["02/02/2026","-1.71","5069","276222","5351","4919","5157","5069"],["03/02/2026","1.87","5164","157531","5179","5068","5069","5164"],["04/02/2026","-1.76","5073","149222","5260","5033","5164","5073"],["05/02/2026","-10.61","4535","997881","5073","4535","5073","4535"],["09/02/2026","1.09","4821","226374","4864","4757","4769","4821"],["10/02/2026","-2.05","4722","129816","4974","4641","4821","4722"],["11/02/2026","-2.54","4602","93131","4799","4511","4722","4602"],["12/02/2026","-3.78","4428","323856","4535","4176","4602","4428"],["16/02/2026","4.54","4648","72329","4777","4253","4253","4648"],["17/02/2026","-2.3","4541","44776","4648","4411","4648","4541"],["18/02/2026","-3.15","4398","183806","4601","4222","4541","4398"],["19/02/2026","-2.05","4308","190911","4457","4266","4310","4308"],["23/02/2026","-1.64","4320","158184","4436","4246","4392","4320"],["24/02/2026","-1.97","4235","186460","4334","4081","4320","4235"],["25/02/2026","1.44","4296","119854","4416","4113","4235","4296"],["26/02/2026","-0.35","4281","68831","4296","4222","4296","4281"],["02/03/2026","3.06","4552","146549","4699","4300","4450","4552"],["04/03/2026","-0.64","4523","214859","4550","4374","4552","4523"],["05/03/2026","7.67","4870","528001","4870","4500","4500","4870"],["09/03/2026","0.77","4960","324666","5140","4878","4922","4960"],["10/03/2026","-1.53","4884","82925","5020","4777","4960","4884"],["11/03/2026","-0.7","4850","47979","4962","4782","4884","4850"],["12/03/2026","-1.67","4769","46882","4914","4652","4850","4769"],["16/03/2026","2.72","4828","197966","4889","4600","4700","4828"],["17/03/2026","-0.43","4807","108547","4828","4777","4828","4807"],["18/03/2026","0.08","4811","84496","4898","4750","4807","4811"],["19/03/2026","-1.43","4742","67198","4910","4430","4430","4742"],["23/03/2026","-1.63","4820","94659","4910","4700","4900","4820"],["24/03/2026","-1","4772","22237","4797","4701","4820","4772"],["25/03/2026","-2.22","4666","98113","4899","4489","4772","4666"],["26/03/2026","-2.7","4540","90877","4895","4334","4666","4540"],["30/03/2026","-1.12","4511","141213","4749","4178","4562","4511"],["31/03/2026","0.2","4520","105957","4591","4476","4511","4520"],["06/04/2026","-7.37","4171","331378","4366","4115","4115","4171"],["09/04/2026","-0.55","4148","144669","4200","4093","4171","4148"],["13/04/2026","-6.96","3568","301882","3835","3533","3825","3568"],["14/04/2026","-9.5","3229","666858","3568","3194","3568","3229"],["15/04/2026","-3.81","3106","881520","3340","3106","3229","3106"],["16/04/2026","-4.73","2959","376147","3150","2920","3106","2959"],["20/04/2026","4.65","3397","181686","3499","3189","3246","3397"],["23/04/2026","1.71","3455","244118","3700","3440","3397","3455"],["27/04/2026","-9.28","3627","175883","3997","3575","3997","3627"],["28/04/2026","-3.75","3491","207542","3710","3444","3627","3491"],["29/04/2026","3.07","3598","300185","3941","3435","3491","3598"],["30/04/2026","1.56","3654","223064","3737","3600","3598","3654"],["04/05/2026","0.31","3895","272543","4100","3862","3883","3895"],["05/05/2026","-1.03","3855","15458","3924","3820","3895","3855"],["06/05/2026","-15.02","3276","266939","3855","3183","3855","3276"],["07/05/2026","-8.42","3000","607868","3250","3000","3163","3000"],["11/05/2026","-12.66","2870","318215","3330","2810","3330","2870"],["12/05/2026","4.88","3010","484909","3332","2902","2990","3010"],["13/05/2026","-0.73","2988","339872","3150","2955","3028","2988"],["14/05/2026","-2.84","2903","41886","3060","2841","2988","2903"],["18/05/2026","-4.33","2673","95573","2794","2557","2794","2673"],["19/05/2026","2.99","2753","180014","2850","2600","2673","2753"],["20/05/2026","7.59","2962","182883","3100","2797","2888","2962"],["25/05/2026","-6.95","2756","144385","2899","2700","2962","2756"],["26/05/2026","2.72","2831","170038","2888","2759","2760","2831"],["27/05/2026","0.25","2838","93042","2873","2765","2831","2838"],["28/05/2026","2.33","2904","169026","2919","2808","2885","2904"],["01/06/2026","-6.61","2798","91928","3045","2780","2900","2798"],["02/06/2026","-9.47","2533","148423","2798","2400","2798","2533"],["03/06/2026","-2.21","2477","54114","2628","2440","2533","2477"],["04/06/2026","9.85","2721","668609","2824","2266","2480","2721"],["08/06/2026","-7.27","2372","152129","2406","2366","2558","2372"],["09/06/2026","2.19","2424","7782","2463","2328","2372","2424"],["10/06/2026","-5.12","2300","119157","2430","2230","2366","2300"],["11/06/2026","3.43","2379","66847","2430","2300","2300","2379"],["15/06/2026","-12.69","2091","483062","2430","2088","2430","2091"],["16/06/2026","-5.4","1978","104752","2279","1915","2091","1978"],["17/06/2026","-2.02","1938","60342","2156","1845","1978","1938"],["18/06/2026","12.38","2178","280822","2250","1932","1938","2178"],["22/06/2026","-2.77","2037","18410","2217","1979","2217","2037"],["23/06/2026","-0.64","2024","118099","2099","1914","2037","2024"],["24/06/2026","-3.21","1959","5741","2024","1941","2024","1959"],["25/06/2026","1.07","1980","42715","2004","1911","1911","1980"],["29/06/2026","-1.79","1970","23108","2015","1950","1950","1970"],["30/06/2026","2.59","2021","51257","2099","1950","2099","2021"],["01/07/2026","6.43","2151","36638","2204","2021","2021","2151"],["02/07/2026","-1.72","2114","37358","2204","2104","2204","2114"],["06/07/2026","0.94","2150","2645","2157","2130","2130","2150"],["07/07/2026","-2.47","2097","32091","2204","2086","2204","2097"],["08/07/2026","3","2160","2710","2201","2097","2120","2160"],["09/07/2026","-3.61","2082","23885","2160","2038","2160","2082"],["13/07/2026","3.43","2174","27126","2227","2115","2204","2174"],["14/07/2026","-3.36","2101","76674","2174","2099","2174","2101"],["15/07/2026","0.52","2112","38675","2123","2070","2101","2112"],["16/07/2026","1.99","2154","4523","2226","2120","2150","2154"]]
×
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
סיאי
מספר נייר
442012
סימול
סיאי
ISIN
IL0004420126
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
