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
[["04/09/2016","-1.27","979.5268","24237","1645","1601","1650","1629"],["05/09/2016","-0.8","971.7098","35236","1637","1600","1629","1616"],["06/09/2016","1.73","988.5464","37327","1645","1620","1616","1644"],["07/09/2016","0.06","989.1477","4276","1645","1644","1644","1645"],["08/09/2016","1.51","1004.0735","3228","1614","1614","1590","1614"],["11/09/2016","-2.17","982.2999","37588","1606","1549","1614","1579"],["12/09/2016","1.84","1000.341","2605","1610","1600","1579","1608"],["13/09/2016","-0.5","995.3642","8594","1601","1600","1608","1600"],["14/09/2016","-0.63","989.1431","11276","1591","1590","1600","1590"],["15/09/2016","0","989.1431","0","1590","1590","1590","1590"],["18/09/2016","0","989.1431","0","1590","1590","1590","1590"],["19/09/2016","0","989.1431","0","1590","1590","1590","1590"],["20/09/2016","0","989.1431","0","1590","1590","1590","1590"],["21/09/2016","0","989.1431","0","1590","1590","1590","1590"],["22/09/2016","4.91","1037.667","30787","1699","1659","1590","1668"],["25/09/2016","1.86","1056.9521","7034","1699","1699","1668","1699"],["26/09/2016","-0.53","1051.3533","11560","1690","1690","1699","1690"],["27/09/2016","0","1051.3533","0","1690","1690","1690","1690"],["28/09/2016","0","1051.3533","0","1690","1690","1690","1690"],["29/09/2016","0","1051.3533","3887","1690","1690","1690","1690"],["05/10/2016","0","1051.3533","0","1690","1690","1690","1690"],["06/10/2016","0","1051.3533","0","1690","1690","1690","1690"],["09/10/2016","0","1051.3533","17","1690","1690","1690","1690"],["10/10/2016","-3.79","1011.5387","10827","1689","1565","1690","1626"],["13/10/2016","0","1011.5387","8130","1630","1625","1626","1626"],["18/10/2016","3.01","1042.0217","1035369","1689","1629","1626","1675"],["19/10/2016","1.13","1053.8417","751375","1700","1577","1675","1694"],["20/10/2016","-1.95","1033.3123","9303","1689","1590","1694","1661"],["25/10/2016","-2.11","1011.5387","11772","1688","1556","1661","1626"],["26/10/2016","0","1011.5387","0","1626","1626","1626","1626"],["27/10/2016","-2.71","984.1662","24479","1600","1580","1626","1582"],["30/10/2016","0","984.1662","17924","1582","1582","1582","1582"],["31/10/2016","1.77","1001.585","1932","1610","1610","1582","1610"],["01/11/2016","0","1001.585","8050","1610","1610","1610","1610"],["02/11/2016","0","1001.585","0","1610","1610","1610","1610"],["03/11/2016","-1.24","989.1431","1908","1590","1590","1610","1590"],["06/11/2016","0","989.1431","0","1590","1590","1590","1590"],["07/11/2016","0.63","995.3642","9696","1600","1600","1590","1600"],["08/11/2016","0","995.3642","0","1600","1600","1600","1600"],["09/11/2016","0","995.3642","0","1600","1600","1600","1600"],["10/11/2016","0","995.3642","1920","1600","1600","1600","1600"],["13/11/2016","-0.31","992.2535","12438","1600","1590","1600","1595"],["14/11/2016","0","992.2535","0","1595","1595","1595","1595"],["15/11/2016","0","992.2535","0","1595","1595","1595","1595"],["16/11/2016","-0.69","985.4105","26863","1585","1582","1595","1584"],["17/11/2016","0","985.4105","6336","1584","1584","1584","1584"],["20/11/2016","3.6","1020.8701","18417","1670","1571","1584","1641"],["21/11/2016","0.12","1022.1144","986","1644","1644","1644","1643"],["22/11/2016","-1.1","1010.9166","3899","1649","1600","1643","1625"],["23/11/2016","-1.54","995.3642","10419","1601","1600","1625","1600"],["24/11/2016","0","995.3642","3040","1600","1600","1600","1600"],["27/11/2016","0.63","1001.585","25763","1680","1576","1600","1610"],["28/11/2016","0","1001.585","290","1610","1610","1610","1610"],["29/11/2016","0.56","1007.1839","10864","1629","1575","1610","1619"],["30/11/2016","2.1","1028.3356","15441","1686","1575","1655","1653"],["01/12/2016","-2.36","1004.0735","3874","1648","1580","1653","1614"],["04/12/2016","1.86","1022.7366","2582","1647","1644","1647","1644"],["05/12/2016","0","1022.7366","0","1644","1644","1644","1644"],["06/12/2016","0","1022.7366","0","1644","1644","1644","1644"],["07/12/2016","0.06","1023.3588","330","1648","1648","1648","1645"],["08/12/2016","-2.37","999.0967","32526","1629","1555","1645","1606"],["11/12/2016","1.12","1010.2945","7795","1644","1575","1606","1624"],["12/12/2016","1.48","1025.225","6510","1648","1648","1648","1648"],["13/12/2016","-1.76","1007.1839","15817","1656","1590","1648","1619"],["14/12/2016","3.34","1040.7775","16732","1687","1656","1619","1673"],["15/12/2016","-5.08","987.8989","20704","1593","1580","1673","1588"],["18/12/2016","2.08","1008.4283","5852","1670","1581","1588","1621"],["19/12/2016","0","1008.4283","0","1621","1621","1621","1621"],["20/12/2016","0","1008.4283","0","1621","1621","1621","1621"],["21/12/2016","2.16","1030.2018","4670","1699","1607","1621","1656"],["22/12/2016","2.66","1057.5743","2040","1700","1700","1656","1700"],["25/12/2016","0","1057.5743","0","1700","1700","1700","1700"],["26/12/2016","-2.35","1032.6902","3983","1699","1620","1700","1660"],["27/12/2016","0","1032.6902","0","1660","1660","1660","1660"],["28/12/2016","0.36","1036.423","10310","1685","1626","1660","1666"],["29/12/2016","-4.74","987.2767","53920","1700","1570","1666","1587"],["01/01/2017","-3.21","955.5494","2058","1536","1536","1587","1536"],["02/01/2017","4.56","999.0967","11627","1630","1525","1525","1606"],["03/01/2017","1.25","1011.5387","13319","1670","1614","1606","1626"],["04/01/2017","0","1011.5387","12570","1674","1615","1626","1626"],["05/01/2017","1.6","1027.7134","33426","1695","1624","1695","1652"],["08/01/2017","2.48","1053.2195","17307","1695","1691","1692","1693"],["09/01/2017","-1.42","1038.2891","62538","1720","1660","1710","1669"],["10/01/2017","1.26","1051.3533","16768","1740","1620","1740","1690"],["11/01/2017","2.84","1081.2143","54971","1860","1606","1690","1738"],["12/01/2017","-1.04","1070.0164","15310","1788","1616","1738","1720"],["15/01/2017","0.17","1071.8826","12010","1735","1680","1735","1723"],["16/01/2017","-1.28","1058.1963","70762","1779","1650","1779","1701"],["17/01/2017","-1.53","1042.0217","4355","1699","1651","1701","1675"],["18/01/2017","1.31","1055.7079","4412","1724","1670","1675","1697"],["19/01/2017","-0.71","1048.2426","99463","1730","1610","1697","1685"],["22/01/2017","3.03","1079.9701","2257","1736","1736","1685","1736"],["23/01/2017","-3.28","1044.5102","19594","1700","1641","1736","1679"],["24/01/2017","1.25","1057.5743","27625","1700","1700","1700","1700"],["25/01/2017","-3.41","1021.4924","11198","1642","1642","1700","1642"],["26/01/2017","0","1021.4924","33","1642","1642","1642","1642"],["29/01/2017","0","1021.4924","3284","1642","1642","1642","1642"],["30/01/2017","0.79","1029.5796","20510","1698","1650","1642","1655"],["31/01/2017","1.51","1045.1322","9794","1680","1650","1650","1680"],["01/02/2017","1.19","1057.5743","58230","1700","1650","1650","1700"],["02/02/2017","0","1057.5743","146208","1700","1660","1660","1700"],["05/02/2017","-0.06","1056.9521","8971","1699","1699","1700","1699"],["06/02/2017","0","1056.9521","43715","1699","1680","1680","1699"],["07/02/2017","-0.06","1056.3302","2683","1698","1698","1699","1698"],["08/02/2017","0.06","1056.9521","14136","1699","1699","1698","1699"],["09/02/2017","5.94","1119.7845","538506","1800","1800","1699","1800"],["12/02/2017","-0.28","1116.674","11128","1848","1766","1848","1795"],["13/02/2017","-0.11","1115.4298","41899","1795","1765","1795","1793"],["14/02/2017","-1.9","1094.2783","81765","1766","1720","1793","1759"],["15/02/2017","1.25","1107.9647","41219","1806","1724","1724","1781"],["16/02/2017","-0.45","1102.9879","42905","1785","1746","1781","1773"],["19/02/2017","-2.93","1070.6385","18878","1730","1703","1773","1721"],["20/02/2017","0","1070.6385","0","1721","1721","1721","1721"],["21/02/2017","-1.16","1058.1963","23356","1713","1681","1721","1701"],["22/02/2017","0.76","1066.2836","43406","1715","1711","1701","1714"],["23/02/2017","0.93","1076.2373","35315","1750","1705","1714","1730"],["26/02/2017","2.95","1107.9647","22814","1819","1705","1705","1781"],["27/02/2017","0.45","1112.9414","84009","1841","1754","1841","1789"],["28/02/2017","-0.11","1111.6973","148979","1790","1711","1790","1787"],["01/03/2017","2.69","1141.5581","106389","1847","1829","1787","1835"],["02/03/2017","6.76","1218.6988","412400","1959","1820","1835","1959"],["05/03/2017","-2.6","1186.9716","154550","1959","1875","1959","1908"],["06/03/2017","-3.41","1146.535","53306","1908","1830","1908","1843"],["07/03/2017","-1.63","1127.872","84382","1878","1788","1843","1813"],["08/03/2017","-3.2","1091.79","16817","1785","1731","1813","1755"],["09/03/2017","-0.46","1086.8131","11179","1749","1731","1755","1747"],["13/03/2017","-1.89","1066.2836","97913","1750","1648","1747","1714"],["14/03/2017","-0.23","1063.7954","29816","1718","1660","1714","1710"],["15/03/2017","-1.05","1052.5973","24463","1749","1670","1710","1692"],["16/03/2017","0.12","1053.8417","35638","1725","1647","1692","1694"],["19/03/2017","-2.13","1031.4462","11409","1661","1640","1694","1658"],["20/03/2017","-2.41","1006.5618","23457","1622","1612","1658","1618"],["21/03/2017","2.9","1035.8006","38322","1679","1618","1618","1665"],["22/03/2017","0.6","1042.0217","5392","1695","1673","1665","1675"],["23/03/2017","2.39","1066.9058","7683","1715","1715","1675","1715"],["26/03/2017","-0.35","1063.1731","577","1696","1696","1715","1709"],["27/03/2017","-1.11","1051.3533","6928","1759","1690","1709","1690"],["28/03/2017","0.12","1052.5973","19497","1735","1684","1735","1692"],["29/03/2017","2.01","1073.749","13655","1745","1692","1745","1726"],["30/03/2017","-0.17","1071.8826","7358","1770","1700","1726","1723"],["02/04/2017","2.73","1101.1215","155468","1800","1687","1689","1770"],["03/04/2017","-1.58","1083.7026","22577","1782","1725","1770","1742"],["04/04/2017","2.24","1107.9906","27422","1715","1661","1715","1688"],["05/04/2017","-0.95","1097.4883","19631","1688","1654","1688","1672"],["06/04/2017","-3.71","1056.792","109021","1644","1606","1672","1610"],["09/04/2017","-1.55","1040.3822","143281","1634","1543","1634","1585"],["12/04/2017","1.77","1058.761","60372","1650","1570","1650","1613"],["13/04/2017","-1.43","1043.6641","2465","1655","1590","1655","1590"],["18/04/2017","-0.94","1033.8181","57489","1598","1555","1570","1575"],["19/04/2017","1.02","1044.3205","3023","1591","1591","1591","1591"],["20/04/2017","0","1044.3205","255","1591","1591","1591","1591"],["23/04/2017","0.31","1047.6025","12798","1618","1580","1591","1596"],["24/04/2017","1.94","1067.9505","2441","1630","1622","1622","1627"],["25/04/2017","-0.55","1062.0431","7505","1654","1604","1627","1618"],["26/04/2017","-1.11","1050.228","3872","1615","1585","1618","1600"],["27/04/2017","0.69","1057.4483","16783","1638","1610","1638","1611"],["30/04/2017","1.99","1078.4527","2859","1653","1640","1611","1643"],["03/05/2017","0.67","1085.6732","2399","1666","1654","1666","1654"],["04/05/2017","0","1085.6732","58734","1654","1654","1654","1654"],["07/05/2017","0.54","1091.5806","2361","1663","1663","1654","1663"],["08/05/2017","-1.38","1076.4836","11267","1663","1613","1663","1640"],["09/05/2017","1.22","1089.6115","4050","1660","1660","1660","1660"],["10/05/2017","-0.36","1085.6732","8537","1672","1640","1660","1654"],["11/05/2017","2","1107.334","2683","1689","1687","1689","1687"],["14/05/2017","-0.71","1099.4574","12391","1695","1649","1695","1675"],["15/05/2017","-0.72","1091.5806","4608","1695","1660","1695","1663"],["16/05/2017","2.35","1117.18","9923","1704","1695","1695","1702"],["17/05/2017","-0.82","1107.9906","8286","1724","1652","1702","1688"],["18/05/2017","-2.13","1084.3604","10638","1687","1612","1688","1652"],["21/05/2017","2.24","1108.6468","7364","1689","1689","1652","1689"],["22/05/2017","0.65","1115.8672","4964","1700","1700","1689","1700"],["23/05/2017","0","1115.8672","4114","1700","1700","1700","1700"],["24/05/2017","0","1115.8672","1156","1700","1700","1700","1700"],["25/05/2017","-2.82","1084.3604","3106","1652","1652","1700","1652"],["28/05/2017","-2.36","1058.761","33348","1683","1602","1683","1613"],["29/05/2017","-2.23","1035.131","42194","1592","1532","1613","1577"],["01/06/2017","-2.98","1004.2805","130692","1577","1526","1577","1530"],["04/06/2017","-1.11","993.1219","112722","1530","1502","1530","1513"],["05/06/2017","0.93","1002.3114","4763","1553","1520","1513","1527"],["06/06/2017","3.93","1041.6947","21222","1644","1559","1570","1587"],["07/06/2017","0.82","1050.228","3216","1616","1600","1616","1600"],["08/06/2017","0","1050.228","0","1600","1600","1600","1600"],["11/06/2017","0","1050.228","0","1600","1600","1600","1600"],["12/06/2017","0","1050.228","0","1600","1600","1600","1600"],["13/06/2017","0","1050.228","0","1600","1600","1600","1600"],["14/06/2017","0","1050.228","688","1600","1600","1600","1600"],["15/06/2017","-2.81","1020.6904","4043","1556","1554","1600","1555"],["18/06/2017","2.19","1043.0076","3195","1600","1589","1600","1589"],["19/06/2017","0","1043.0076","16","1599","1599","1599","1589"],["20/06/2017","-1.89","1023.3159","16053","1598","1526","1589","1559"],["21/06/2017","-2.82","994.4346","22045","1582","1512","1582","1515"],["22/06/2017","-0.79","986.5579","27767","1545","1502","1545","1503"],["25/06/2017","0.07","987.2143","46","1544","1544","1544","1504"],["26/06/2017","-0.13","985.9014","27361","1503","1499","1504","1502"],["27/06/2017","0.4","989.8398","26548","1521","1503","1502","1508"],["28/06/2017","-1.26","977.3684","23698","1493","1480","1508","1489"],["29/06/2017","-0.54","972.1173","9196","1481","1478","1489","1481"],["02/07/2017","1.62","987.8708","16454","1528","1482","1481","1505"],["03/07/2017","0.66","994.4346","90705","1580","1481","1485","1515"],["04/07/2017","1.91","1013.47","7888","1574","1532","1574","1544"],["05/07/2017","-0.97","1003.6241","2814","1571","1523","1571","1529"],["06/07/2017","1.37","1017.4084","8714","1551","1550","1529","1550"],["09/07/2017","0","1017.4084","12199","1550","1550","1550","1550"],["10/07/2017","1.35","1031.1926","14547","1580","1551","1550","1571"],["11/07/2017","-1.15","1019.3774","21691","1574","1550","1574","1553"],["12/07/2017","0","1019.3774","16508","1553","1553","1553","1553"],["13/07/2017","0.32","1022.6595","23274","1598","1550","1598","1558"],["16/07/2017","-0.06","1022.0031","6276","1580","1552","1555","1557"],["17/07/2017","2.57","1048.2588","2157","1598","1598","1557","1597"],["18/07/2017","1.94","1068.6069","5339","1650","1598","1598","1628"],["19/07/2017","1.23","1081.7348","4812","1669","1628","1628","1648"],["20/07/2017","1.09","1093.5499","2616","1666","1666","1648","1666"],["23/07/2017","-1.92","1072.5452","24386","1665","1602","1666","1634"],["24/07/2017","0.61","1079.1092","27558","1670","1601","1634","1644"],["25/07/2017","0.61","1085.6732","4846","1676","1630","1644","1654"],["26/07/2017","-2.84","1054.8228","26689","1611","1590","1654","1607"],["27/07/2017","0.37","1058.761","5468","1670","1595","1670","1613"],["30/07/2017","-2.36","1033.8181","71295","1589","1575","1613","1575"],["31/07/2017","1.21","1046.2896","5116","1618","1575","1575","1594"],["02/08/2017","1.44","1061.3866","24947","1635","1563","1635","1617"],["03/08/2017","1.36","1075.8273","27595","1667","1623","1667","1639"],["06/08/2017","1.83","1095.519","5241","1670","1669","1669","1669"],["07/08/2017","0.48","1100.7702","75915","1700","1670","1670","1677"],["08/08/2017","-4.35","1052.8535","18141","1688","1587","1688","1604"],["09/08/2017","-1.06","1041.6947","9014","1587","1585","1585","1587"],["10/08/2017","0.44","1046.2896","11016","1634","1585","1587","1594"],["13/08/2017","-0.13","1044.9768","22006","1600","1587","1590","1592"],["14/08/2017","0.38","1048.9153","9731","1611","1589","1592","1598"],["15/08/2017","-0.5","1043.6641","16452","1613","1585","1585","1590"],["16/08/2017","-0.31","1040.3822","7751","1585","1585","1590","1585"],["17/08/2017","0.5","1045.6333","14068","1627","1585","1585","1593"],["20/08/2017","-0.13","1044.3205","396","1585","1585","1593","1591"],["21/08/2017","-0.06","1043.6641","444","1585","1585","1591","1590"],["22/08/2017","-0.31","1040.3822","35766","1585","1569","1590","1585"],["23/08/2017","2.02","1061.3866","39210","1635","1560","1585","1617"],["24/08/2017","-3.53","1023.9724","73722","1635","1546","1635","1560"],["27/08/2017","-2.56","997.7165","7447","1543","1516","1560","1520"],["28/08/2017","-1.58","981.9632","34526","1504","1481","1520","1496"],["29/08/2017","4.34","1024.6285","44799","1605","1517","1496","1561"],["30/08/2017","1.02","1035.131","6150","1598","1541","1561","1577"],["31/08/2017","2.66","1062.6995","2105","1619","1619","1577","1619"],["03/09/2017","-2.1","1040.4139","4514","1545","1537","1574","1541"],["04/09/2017","-1.62","1023.5349","14556","1518","1515","1541","1516"],["05/09/2017","0","1023.5349","1152","1516","1516","1516","1516"],["06/09/2017","1.85","1042.4394","4013","1548","1539","1516","1544"],["07/09/2017","-0.91","1032.9871","25781","1530","1530","1544","1530"],["10/09/2017","0","1032.9871","1744","1530","1530","1530","1530"],["11/09/2017","0","1032.9871","6074","1530","1530","1530","1530"],["12/09/2017","0","1032.9871","383","1530","1530","1530","1530"],["13/09/2017","0","1032.9871","627","1530","1530","1530","1530"],["14/09/2017","0.98","1043.1147","12655","1552","1530","1530","1545"],["17/09/2017","-0.06","1042.4394","169","1533","1533","1545","1544"],["18/09/2017","-0.91","1032.9871","9440","1530","1530","1544","1530"],["19/09/2017","0.2","1035.0127","5718","1535","1531","1530","1533"],["24/09/2017","0","1035.0127","15","1530","1530","1530","1533"],["25/09/2017","-0.2","1032.9871","30739","1531","1530","1530","1530"],["26/09/2017","0.92","1042.4394","8181","1557","1530","1530","1544"],["27/09/2017","0.71","1049.866","3033","1556","1543","1544","1555"],["28/09/2017","1.22","1062.694","6785","1578","1561","1555","1574"],["01/10/2017","0","1062.694","0","1574","1574","1574","1574"],["02/10/2017","0","1062.694","142","1575","1575","1574","1574"],["03/10/2017","0.25","1065.3946","13163","1579","1570","1574","1578"],["08/10/2017","-0.63","1058.6431","1439","1564","1564","1578","1568"],["09/10/2017","0","1058.6431","0","1568","1568","1568","1568"],["10/10/2017","0","1058.6431","0","1568","1568","1568","1568"],["15/10/2017","0","1058.6431","0","1568","1568","1568","1568"],["16/10/2017","-2.17","1035.6878","5461","1534","1534","1568","1534"],["17/10/2017","0","1035.6878","3237","1534","1534","1534","1534"],["18/10/2017","-1.04","1024.8853","83299","1540","1495","1534","1518"],["19/10/2017","0.13","1026.2357","150099","1532","1496","1518","1520"],["22/10/2017","0","1026.2357","0","1520","1520","1520","1520"],["23/10/2017","-2.57","999.9046","5732","1486","1470","1520","1481"],["24/10/2017","-2.03","979.6499","9766","1455","1450","1481","1451"],["25/10/2017","2.48","1003.9556","41956","1519","1423","1451","1487"],["26/10/2017","2.76","1031.6369","43807","1565","1519","1487","1528"],["29/10/2017","-2.36","1007.3312","17339","1499","1462","1528","1492"],["30/10/2017","-2.61","981.0004","5988","1470","1445","1492","1453"],["31/10/2017","-0.55","975.599","3773","1446","1445","1453","1445"],["01/11/2017","-0.76","968.1723","2309","1435","1428","1445","1434"],["02/11/2017","-0.49","963.4462","60241","1431","1403","1434","1427"],["05/11/2017","0","963.4462","29","1427","1427","1427","1427"],["06/11/2017","-1.61","947.9177","5097","1408","1401","1427","1404"],["07/11/2017","-0.43","943.8668","79012","1400","1387","1404","1398"],["08/11/2017","-0.43","939.8158","12412","1398","1390","1398","1392"],["09/11/2017","-0.86","931.714","58303","1387","1372","1392","1380"],["12/11/2017","1.09","941.8413","17979","1395","1392","1380","1395"],["13/11/2017","-1.79","924.9624","3343","1370","1370","1395","1370"],["14/11/2017","1.9","942.5165","173411","1401","1379","1370","1396"],["15/11/2017","0.93","951.2934","48697","1410","1400","1396","1409"],["16/11/2017","-0.64","945.2169","2464","1409","1400","1409","1400"],["19/11/2017","1.57","960.0706","3498","1432","1400","1400","1422"],["20/11/2017","1.41","973.5736","3259","1454","1422","1422","1442"],["21/11/2017","0","973.5736","14","1442","1442","1442","1442"],["22/11/2017","-0.14","972.2233","12888","1440","1440","1442","1440"],["23/11/2017","0","972.2233","1829","1440","1440","1440","1440"],["26/11/2017","0","972.2233","1771","1440","1440","1440","1440"],["27/11/2017","0","972.2233","1915","1440","1440","1440","1440"],["28/11/2017","0.07","972.8985","6310","1441","1440","1440","1441"],["29/11/2017","-0.14","971.5481","7615","1440","1425","1441","1439"],["30/11/2017","-0.14","970.1978","429","1430","1430","1439","1437"],["03/12/2017","4.45","1013.4077","27536","1549","1437","1437","1501"],["04/12/2017","3.13","1045.1399","22644","1575","1543","1501","1548"],["05/12/2017","-2.39","1020.1593","31893","1519","1502","1548","1511"],["06/12/2017","-3.51","984.376","5963","1519","1423","1519","1458"],["07/12/2017","-2.88","956.0197","22556","1480","1389","1480","1416"],["10/12/2017","2.61","981.0004","6234","1472","1437","1437","1453"],["11/12/2017","1.72","997.8791","39787","1510","1454","1475","1478"],["12/12/2017","1.42","1012.0574","3852","1499","1499","1499","1499"],["13/12/2017","0","1012.0574","15","1499","1499","1499","1499"],["14/12/2017","0","1012.0574","0","1499","1499","1499","1499"],["17/12/2017","-3.54","976.2742","4035","1500","1441","1500","1446"],["18/12/2017","-0.41","972.2233","5819","1482","1419","1482","1440"],["19/12/2017","-1.39","958.7201","1542","1440","1414","1440","1420"],["20/12/2017","0.77","966.1469","2104","1458","1403","1458","1431"],["21/12/2017","-0.42","962.096","94533","1425","1424","1431","1425"],["24/12/2017","0.28","964.7967","27574","1473","1424","1425","1429"],["25/12/2017","2.03","984.376","14143","1538","1429","1429","1458"],["26/12/2017","0.75","991.8027","2321","1470","1469","1470","1469"],["27/12/2017","-2.45","967.4971","8386","1470","1432","1470","1433"],["28/12/2017","1.81","985.0512","2772","1459","1459","1459","1459"],["31/12/2017","0","985.0512","1167","1459","1459","1459","1459"],["01/01/2018","-0.21","983.0258","10917","1465","1450","1459","1456"],["02/01/2018","0.62","989.1022","16174","1465","1465","1465","1465"],["03/01/2018","1.37","1002.6053","15174","1516","1460","1480","1485"],["04/01/2018","2.29","1025.5606","7354","1520","1518","1518","1519"],["07/01/2018","0","1025.5606","61","1519","1519","1519","1519"],["08/01/2018","0","1025.5606","91","1520","1520","1520","1519"],["09/01/2018","0.07","1026.2357","2326","1520","1520","1520","1520"],["10/01/2018","0","1026.2357","5000","1538","1510","1520","1520"],["11/01/2018","1.12","1037.7134","2259","1539","1535","1535","1537"],["14/01/2018","-1.95","1017.4586","9507","1539","1481","1539","1507"],["15/01/2018","1.86","1036.363","2410","1539","1510","1539","1535"],["16/01/2018","0.26","1039.0637","2770","1551","1539","1539","1539"],["17/01/2018","-2.21","1016.1083","6261","1552","1465","1552","1505"],["18/01/2018","2.52","1041.7643","19399","1554","1511","1554","1543"],["21/01/2018","1.62","1058.6431","2650","1570","1559","1570","1568"],["22/01/2018","0","1058.6431","455","1568","1568","1568","1568"],["23/01/2018","0","1058.6431","31","1568","1568","1568","1568"],["24/01/2018","-4.08","1015.4331","6766","1539","1469","1539","1504"],["25/01/2018","1.53","1030.9618","17212","1570","1493","1504","1527"],["28/01/2018","2.1","1052.5668","4225","1559","1559","1527","1559"],["29/01/2018","-1.28","1039.0637","3463","1560","1525","1560","1539"],["30/01/2018","0.45","1043.7896","4546","1560","1523","1560","1546"],["31/01/2018","0","1043.7896","31","1546","1546","1546","1546"],["01/02/2018","-7.7","963.4462","68974","1577","1401","1577","1427"],["04/02/2018","-2.24","941.8413","25908","1427","1390","1427","1395"],["05/02/2018","0","941.8413","64446","1428","1395","1428","1395"],["06/02/2018","-2.87","914.8351","20487","1371","1320","1395","1355"],["07/02/2018","-1.4","902.007","17385","1358","1323","1323","1336"],["08/02/2018","-0.6","896.6058","1232","1325","1325","1336","1328"],["11/02/2018","-2.03","878.3768","21920","1301","1291","1301","1301"],["12/02/2018","0","878.3768","183","1305","1305","1301","1301"],["13/02/2018","0","878.3768","27","1332","1332","1332","1301"],["14/02/2018","2.46","899.9817","4786","1335","1332","1332","1333"],["15/02/2018","1.2","910.7842","10091","1365","1301","1365","1349"],["18/02/2018","2.3","931.714","1808","1380","1380","1380","1380"],["19/02/2018","1.01","941.1659","290190","1394","1359","1380","1394"],["20/02/2018","-1","931.714","9372","1381","1380","1394","1380"],["21/02/2018","-0.14","930.3638","287","1366","1366","1380","1378"],["22/02/2018","0","930.3638","41","1378","1378","1378","1378"],["25/02/2018","0","930.3638","165","1378","1378","1378","1378"],["26/02/2018","0","930.3638","14","1378","1378","1378","1378"],["27/02/2018","0","930.3638","0","1378","1378","1378","1378"],["28/02/2018","0","930.3638","0","1378","1378","1378","1378"],["04/03/2018","0","930.3638","0","1378","1378","1378","1378"],["05/03/2018","-12.7","812.2116","4788","1203","1203","1378","1203"],["06/03/2018","1","820.3133","66154","1232","1203","1203","1215"],["07/03/2018","3.62","850.0202","16115","1259","1245","1245","1259"],["08/03/2018","7.55","914.16","2370","1355","1259","1259","1354"],["11/03/2018","0.07","914.8351","41","1380","1380","1380","1355"],["12/03/2018","1.85","931.714","3781","1380","1380","1355","1380"],["13/03/2018","0","931.714","442","1380","1380","1380","1380"],["14/03/2018","0","931.714","28","1380","1380","1380","1380"],["15/03/2018","0","931.714","0","1380","1380","1380","1380"],["18/03/2018","0","931.714","3146","1380","1380","1380","1380"],["19/03/2018","-2.1","912.1344","22906","1352","1350","1380","1351"],["20/03/2018","0","912.1344","270","1350","1350","1351","1351"],["21/03/2018","0","912.1344","243","1351","1351","1351","1351"],["22/03/2018","3.03","939.8158","32806","1395","1380","1351","1392"],["25/03/2018","-2.66","914.8351","3727","1359","1350","1392","1355"],["26/03/2018","-0.59","909.4339","33761","1400","1340","1355","1347"],["27/03/2018","0.45","913.4847","629","1368","1368","1347","1353"],["28/03/2018","2.37","935.0896","12392","1386","1374","1386","1385"],["29/03/2018","0.72","941.8413","11299","1400","1385","1385","1395"],["01/04/2018","0.86","949.9433","5500","1429","1395","1395","1407"],["02/04/2018","2.49","973.5736","3158","1470","1441","1407","1442"],["03/04/2018","0.9","982.3506","2037","1455","1455","1455","1455"],["04/04/2018","2.01","1002.0539","100685","1424","1412","1424","1424"],["08/04/2018","2.67","1028.7942","1605","1485","1459","1459","1462"],["09/04/2018","0.82","1037.2386","5320","1485","1462","1462","1474"],["10/04/2018","0.75","1044.9792","4351","1485","1485","1485","1485"],["11/04/2018","1.35","1059.053","2362","1521","1490","1485","1505"],["12/04/2018","1","1069.6082","2128","1520","1520","1505","1520"],["15/04/2018","-0.07","1068.9046","5013","1519","1519","1520","1519"],["16/04/2018","-2.96","1037.2386","22967","1476","1465","1519","1474"],["17/04/2018","0","1037.2386","0","1474","1474","1474","1474"],["22/04/2018","0","1037.2386","0","1474","1474","1474","1474"],["23/04/2018","0","1037.2386","65372","1474","1474","1474","1474"],["24/04/2018","0","1037.2386","46196","1480","1474","1474","1474"],["25/04/2018","1.02","1047.7939","2085","1489","1489","1474","1489"],["26/04/2018","-0.2","1045.6828","204","1460","1460","1489","1486"],["29/04/2018","-3.57","1008.3873","14240","1471","1420","1486","1433"],["30/04/2018","4.4","1052.7198","49976","1500","1467","1467","1496"],["01/05/2018","1.87","1072.423","5518","1525","1524","1525","1524"],["02/05/2018","0","1072.423","49469","1524","1524","1524","1524"],["03/05/2018","1.38","1087.2005","95738","1560","1510","1524","1545"],["06/05/2018","-3.5","1049.2012","20036","1566","1425","1545","1491"],["07/05/2018","-1.74","1030.9054","19612","1495","1450","1455","1465"],["08/05/2018","0","1030.9054","791","1479","1439","1465","1465"],["09/05/2018","0","1030.9054","2300","1465","1465","1465","1465"],["10/05/2018","-1.57","1014.7205","1947","1467","1430","1430","1442"],["13/05/2018","1.11","1025.9796","5119","1459","1421","1421","1458"],["14/05/2018","0.07","1026.6832","24716","1495","1440","1458","1459"],["15/05/2018","2.4","1051.3122","2913","1496","1489","1459","1494"],["16/05/2018","-0.33","1047.7939","277","1459","1459","1494","1489"],["17/05/2018","-1.95","1027.3868","1898","1489","1454","1454","1460"],["21/05/2018","2.74","1055.5345","1965","1500","1496","1496","1500"],["22/05/2018","-0.33","1052.0159","20302","1500","1430","1500","1495"],["23/05/2018","-5.69","992.2024","5654","1410","1410","1495","1410"],["24/05/2018","6.17","1053.4233","2591","1500","1444","1444","1497"],["27/05/2018","1.94","1073.8304","2579","1530","1500","1525","1526"],["28/05/2018","0","1073.8304","15","1529","1529","1529","1526"],["29/05/2018","-0.72","1066.0898","840","1529","1500","1529","1515"],["30/05/2018","0","1066.0898","0","1515","1515","1515","1515"],["31/05/2018","0","1066.0898","0","1515","1515","1515","1515"],["03/06/2018","0","1066.0898","0","1515","1515","1515","1515"],["04/06/2018","0","1066.0898","0","1515","1515","1515","1515"],["05/06/2018","1.39","1080.8674","13996","1559","1500","1515","1536"],["06/06/2018","0.07","1081.571","124","1550","1550","1550","1537"],["07/06/2018","-4.36","1034.4238","8364","1470","1470","1537","1470"],["10/06/2018","2.72","1062.5714","6268","1535","1505","1505","1510"],["11/06/2018","-0.6","1056.2382","7387","1542","1481","1542","1501"],["12/06/2018","2.66","1084.3857","6719","1541","1541","1501","1541"],["13/06/2018","0.06","1085.0894","4471","1542","1519","1541","1542"],["14/06/2018","0.39","1089.3116","3483","1548","1548","1542","1548"],["17/06/2018","0","1089.3116","3344","1548","1548","1548","1548"],["18/06/2018","-1.81","1069.6082","8100","1548","1477","1548","1520"],["19/06/2018","0","1069.6082","4180","1520","1520","1520","1520"],["20/06/2018","0","1069.6082","8605","1525","1518","1525","1520"],["21/06/2018","0","1069.6082","31","1525","1525","1525","1520"],["24/06/2018","0.33","1073.1268","1983","1525","1525","1520","1525"],["25/06/2018","0","1073.1268","0","1525","1525","1525","1525"],["26/06/2018","-0.33","1069.6082","3086","1520","1520","1525","1520"],["27/06/2018","-0.13","1068.2009","119","1490","1490","1520","1518"],["28/06/2018","0.07","1068.9046","457","1524","1524","1524","1519"],["01/07/2018","-5.27","1012.6094","4533","1439","1439","1519","1439"],["02/07/2018","3.06","1043.5718","1929","1484","1474","1474","1483"],["03/07/2018","-0.54","1037.9421","197","1406","1406","1483","1475"],["04/07/2018","-2.37","1013.3131","5717","1474","1417","1475","1440"],["05/07/2018","2.43","1037.9421","4174","1475","1475","1475","1475"],["08/07/2018","-0.81","1029.498","294","1401","1401","1475","1463"],["09/07/2018","-2.19","1006.9798","1714","1428","1428","1428","1431"],["10/07/2018","-0.98","997.1282","897","1402","1402","1431","1417"],["11/07/2018","-2.96","967.5732","5280","1402","1354","1417","1375"],["12/07/2018","-3.2","936.611","7016","1339","1314","1375","1331"],["15/07/2018","-0.15","935.2035","663","1325","1325","1331","1329"],["16/07/2018","0","935.2035","14","1361","1361","1361","1329"],["17/07/2018","0.38","938.7219","2961","1336","1329","1329","1334"],["18/07/2018","0.45","942.9441","5614","1340","1334","1334","1340"],["19/07/2018","0","942.9441","268","1338","1338","1340","1340"],["23/07/2018","5.07","990.7951","8238","1447","1356","1372","1408"],["24/07/2018","2.27","1013.3131","2059","1442","1408","1408","1440"],["25/07/2018","2.36","1037.2386","1931","1475","1474","1475","1474"],["26/07/2018","0","1037.2386","30","1475","1475","1475","1474"],["29/07/2018","0","1037.2386","118","1475","1475","1475","1474"],["30/07/2018","0","1037.2386","0","1474","1474","1474","1474"],["31/07/2018","-0.27","1034.4238","3395","1484","1458","1474","1470"],["01/08/2018","0","1034.4238","838","1470","1470","1470","1470"],["02/08/2018","-4.08","992.2024","4299","1435","1388","1470","1410"],["05/08/2018","2.84","1020.35","4089","1475","1444","1446","1450"],["06/08/2018","0.28","1023.1647","325","1475","1475","1475","1454"],["07/08/2018","-2.68","995.7208","14367","1475","1376","1475","1415"],["08/08/2018","-4.38","952.0922","34304","1460","1300","1460","1353"],["09/08/2018","-1.33","939.4257","5472","1338","1328","1338","1335"],["12/08/2018","-0.82","931.6851","9000","1331","1275","1335","1324"],["13/08/2018","-2.79","905.6485","42335","1316","1267","1324","1287"],["14/08/2018","0","905.6485","26","1318","1290","1318","1287"],["15/08/2018","0","905.6485","26","1318","1290","1318","1287"],["16/08/2018","-0.16","904.2411","833","1282","1282","1287","1285"],["19/08/2018","0.47","908.4633","882","1297","1297","1297","1291"],["20/08/2018","3.18","937.3146","2319","1334","1322","1322","1332"],["21/08/2018","4.43","978.8323","3533","1396","1364","1364","1391"],["22/08/2018","0.58","984.4618","10113","1424","1397","1397","1399"],["23/08/2018","4.29","1026.6832","2057","1459","1459","1459","1459"],["26/08/2018","0.55","1032.3127","7511","1488","1441","1460","1467"],["27/08/2018","-0.41","1028.0907","6314","1490","1429","1490","1461"],["28/08/2018","0.62","1034.4238","4116","1489","1451","1489","1470"],["29/08/2018","-1.9","1014.7205","11115","1454","1441","1470","1442"],["30/08/2018","4.99","1065.3861","32792","1525","1476","1477","1514"],["02/09/2018","0.99","1075.9414","15307","1545","1512","1514","1529"],["03/09/2018","-0.26","1073.1268","7120","1545","1510","1545","1525"],["04/09/2018","0.33","1076.6451","9991","1530","1530","1530","1530"],["05/09/2018","-0.65","1069.6082","19365","1520","1520","1530","1520"],["06/09/2018","-3.29","1034.4238","19759","1545","1460","1545","1470"],["12/09/2018","-0.85","1025.6307","9693","1445","1356","1411","1399"],["13/09/2018","-1.93","1005.8365","14949","1410","1362","1410","1372"],["16/09/2018","4.74","1053.4891","11437","1499","1405","1405","1437"],["17/09/2018","0.9","1063.0196","10989","1499","1422","1471","1450"],["20/09/2018","0.41","1067.4183","13733","1460","1445","1450","1456"],["25/09/2018","0.62","1074.0164","4600","1491","1465","1465","1465"],["26/09/2018","2.39","1099.6754","102882","1500","1490","1490","1500"],["27/09/2018","-0.6","1093.0774","77773","1500","1450","1500","1491"],["02/10/2018","2.21","1117.2702","25739","1558","1511","1527","1524"],["03/10/2018","4.07","1162.7234","93856","1614","1513","1524","1586"],["04/10/2018","0.57","1169.3216","81055","1600","1519","1548","1595"],["07/10/2018","-1.63","1150.2606","5804","1574","1562","1595","1569"],["08/10/2018","-0.57","1143.6624","2059","1560","1544","1560","1560"],["09/10/2018","-1.67","1124.6014","1433","1524","1523","1523","1534"],["10/10/2018","-2.87","1092.3442","7778","1500","1451","1500","1490"],["11/10/2018","-0.94","1082.0806","11542","1489","1430","1454","1476"],["14/10/2018","1.63","1099.6754","17145","1500","1500","1500","1500"],["15/10/2018","0.73","1107.7397","81368","1520","1500","1500","1511"],["16/10/2018","0","1107.7397","41113","1525","1510","1511","1511"],["17/10/2018","0","1107.7397","332","1511","1511","1511","1511"],["18/10/2018","0.46","1112.8716","43320","1560","1510","1511","1518"],["21/10/2018","2.37","1139.2637","12896","1555","1553","1555","1554"],["22/10/2018","-0.06","1138.5306","16768","1555","1520","1555","1553"],["23/10/2018","-0.26","1135.5982","3098","1549","1549","1553","1549"],["24/10/2018","-3.74","1093.0774","38579","1510","1490","1549","1491"],["25/10/2018","0.6","1099.6754","12512","1543","1490","1527","1500"],["28/10/2018","0.4","1104.0742","21412","1555","1490","1555","1506"],["29/10/2018","1.79","1123.8683","2914","1536","1500","1536","1533"],["31/10/2018","1.11","1136.3313","2108","1550","1549","1549","1550"],["01/11/2018","-2.58","1107.0066","186020","1568","1510","1550","1510"],["04/11/2018","0","1107.0066","25813","1515","1510","1510","1510"],["05/11/2018","2.38","1133.3988","2010","1546","1546","1546","1546"],["06/11/2018","-0.39","1129.0002","2372","1540","1540","1546","1540"],["07/11/2018","-1.95","1107.0066","10270","1511","1510","1540","1510"],["08/11/2018","1.13","1119.4696","22911","1531","1510","1531","1527"],["11/11/2018","-0.92","1109.2059","18750","1539","1510","1539","1513"],["12/11/2018","1.72","1128.267","10217","1540","1510","1539","1539"],["13/11/2018","-0.06","1127.5339","5105","1539","1524","1539","1538"],["14/11/2018","-0.46","1122.4021","499","1512","1512","1538","1531"],["15/11/2018","-0.52","1116.5371","756","1511","1511","1531","1523"],["18/11/2018","-0.13","1115.0709","8199","1539","1510","1539","1521"],["19/11/2018","1.18","1128.267","2093","1540","1539","1521","1539"],["20/11/2018","-1.56","1110.6722","6001","1540","1490","1539","1515"],["21/11/2018","0","1110.6722","61","1526","1526","1515","1515"],["22/11/2018","1.58","1128.267","6371","1540","1524","1515","1539"],["25/11/2018","-3.12","1093.0774","10677","1492","1490","1539","1491"],["26/11/2018","3.15","1127.5339","11060","1540","1490","1491","1538"],["27/11/2018","-0.07","1126.8007","137","1523","1523","1538","1537"],["28/11/2018","-0.33","1123.1351","224","1490","1490","1537","1532"],["29/11/2018","-0.46","1118.0033","436","1541","1490","1541","1525"],["02/12/2018","1.31","1132.6656","11480","1593","1522","1593","1545"],["03/12/2018","2.52","1161.2572","17578","1584","1582","1583","1584"],["04/12/2018","0","1161.2572","4815","1584","1584","1584","1584"],["05/12/2018","0","1161.2572","32","1584","1584","1584","1584"],["06/12/2018","-0.57","1154.6593","10473","1584","1522","1584","1575"],["09/12/2018","-0.38","1150.2606","764","1570","1539","1570","1569"],["10/12/2018","0.83","1159.791","2230","1585","1540","1584","1582"],["11/12/2018","-0.13","1158.3248","2608","1585","1580","1580","1580"],["12/12/2018","-0.76","1149.5275","648","1585","1537","1585","1568"],["13/12/2018","-1.59","1131.1995","1112","1523","1523","1568","1543"],["16/12/2018","-1.56","1113.6046","81806","1581","1500","1581","1519"],["17/12/2018","2.37","1139.9969","2022","1555","1555","1555","1555"],["18/12/2018","0.96","1150.9936","1310","1585","1577","1585","1570"],["19/12/2018","0","1150.9936","16","1578","1578","1578","1570"],["20/12/2018","-0.13","1149.5275","218","1554","1554","1570","1568"],["23/12/2018","-3.51","1109.2059","28826","1578","1500","1578","1513"],["24/12/2018","-0.33","1105.5404","38785","1576","1500","1549","1508"],["25/12/2018","-0.53","1099.6754","21732","1500","1480","1508","1500"],["26/12/2018","0.67","1107.0066","16514","1552","1500","1536","1510"],["27/12/2018","-0.79","1098.2093","5798","1500","1481","1510","1498"],["30/12/2018","-0.13","1096.7429","551","1500","1488","1500","1496"],["31/12/2018","0.27","1099.6754","10275","1500","1496","1496","1500"],["01/01/2019","0.53","1105.5404","445","1536","1536","1536","1508"],["02/01/2019","2.45","1132.6656","2039","1545","1545","1545","1545"],["03/01/2019","-0.71","1124.6014","10875","1550","1500","1550","1534"],["06/01/2019","0.98","1135.5982","6321","1550","1539","1550","1549"],["07/01/2019","0","1135.5982","3391","1586","1529","1549","1549"],["08/01/2019","1.42","1151.7267","12097","1586","1548","1586","1571"],["09/01/2019","1.59","1170.0547","8154","1599","1593","1599","1596"],["10/01/2019","0","1170.0547","11171","1600","1580","1600","1596"],["13/01/2019","0.06","1170.7878","11131","1599","1596","1596","1597"],["14/01/2019","0.06","1171.521","7253","1599","1597","1597","1598"],["15/01/2019","0","1171.521","1374","1598","1598","1598","1598"],["16/01/2019","0","1171.521","33181","1600","1555","1598","1598"],["17/01/2019","0","1171.521","3755","1598","1598","1598","1598"],["20/01/2019","-0.63","1164.1898","4368","1598","1578","1598","1588"],["21/01/2019","-2.52","1134.8651","3019","1559","1526","1588","1548"],["22/01/2019","1.49","1151.7267","5766","1600","1526","1581","1571"],["23/01/2019","0.13","1153.193","395","1600","1533","1533","1573"],["24/01/2019","1.65","1172.254","7996","1600","1535","1535","1599"],["27/01/2019","0","1172.254","335","1599","1561","1561","1599"],["28/01/2019","0","1172.254","12472","1600","1598","1599","1599"],["29/01/2019","0","1172.254","4701","1599","1599","1599","1599"],["30/01/2019","0","1172.254","800","1599","1599","1599","1599"],["31/01/2019","0","1172.254","5485","1599","1599","1599","1599"],["03/02/2019","0","1172.254","1727","1599","1598","1598","1599"],["04/02/2019","0","1172.254","6396","1600","1599","1599","1599"],["05/02/2019","-2.5","1142.9294","7934","1561","1538","1561","1559"],["06/02/2019","0","1142.9294","1575","1561","1536","1536","1559"],["07/02/2019","0.13","1144.3956","21901","1561","1536","1536","1561"],["10/02/2019","-1.35","1129.0002","3250","1566","1526","1526","1540"],["11/02/2019","0.58","1135.5982","782","1563","1563","1540","1549"],["12/02/2019","-1.42","1119.4696","2244","1553","1513","1549","1527"],["13/02/2019","0","1119.4696","107","1527","1527","1527","1527"],["14/02/2019","0","1119.4696","153","1527","1527","1527","1527"],["17/02/2019","0","1119.4696","92","1527","1527","1527","1527"],["18/02/2019","0","1119.4696","31","1527","1527","1527","1527"],["19/02/2019","-1.18","1106.2735","21153","1527","1493","1527","1509"],["20/02/2019","0","1106.2735","257","1509","1509","1509","1509"],["21/02/2019","3.05","1139.9969","17802","1555","1554","1509","1555"],["24/02/2019","1.29","1154.6593","8900","1598","1572","1555","1575"],["25/02/2019","-3.11","1118.7364","46117","1574","1493","1575","1526"],["26/02/2019","0.33","1122.4021","3735","1554","1504","1526","1531"],["27/02/2019","0.59","1129.0002","7346","1553","1524","1531","1540"],["28/02/2019","0.84","1138.5306","21985","1555","1504","1540","1553"],["03/03/2019","2","1161.2572","2249","1584","1584","1584","1584"],["04/03/2019","-3.47","1120.9358","35420","1532","1516","1584","1529"],["05/03/2019","0.2","1123.1351","2007","1532","1532","1529","1532"],["06/03/2019","1.76","1142.9294","8466","1575","1547","1532","1559"],["07/03/2019","-4.04","1096.7429","3905","1496","1496","1559","1496"],["10/03/2019","1.07","1108.4728","6216","1539","1485","1496","1512"],["11/03/2019","2.38","1134.8651","2198","1548","1547","1547","1548"],["12/03/2019","2.13","1159.0579","2340","1584","1574","1574","1581"],["13/03/2019","-1.27","1144.3956","20696","1585","1546","1585","1561"],["14/03/2019","1.02","1156.1255","2886","1579","1577","1561","1577"],["17/03/2019","0.32","1159.791","6535","1584","1572","1584","1582"],["18/03/2019","-1.2","1145.8618","2485","1583","1560","1583","1563"],["19/03/2019","1.34","1161.2572","3311","1584","1584","1584","1584"],["20/03/2019","-0.57","1154.6593","2678","1575","1575","1584","1575"],["24/03/2019","0.51","1160.5242","62000","1584","1525","1575","1583"],["25/03/2019","-0.76","1151.7267","2576","1594","1566","1583","1571"],["26/03/2019","0.13","1153.193","144","1595","1595","1571","1573"],["27/03/2019","-0.06","1152.4599","9776","1574","1566","1573","1572"],["28/03/2019","0.83","1161.9904","2567","1588","1540","1572","1585"],["31/03/2019","0.57","1168.5884","6519","1595","1547","1547","1594"],["01/04/2019","-6.27","1095.2768","33954","1556","1476","1594","1494"],["02/04/2019","-1.74","1076.2157","20952","1471","1465","1494","1468"],["03/04/2019","1.84","1096.0099","49604","1527","1465","1468","1495"],["04/04/2019","1.27","1109.9391","5571","1514","1495","1495","1514"],["07/04/2019","0.79","1118.7364","667","1550","1550","1550","1526"],["08/04/2019","3.24","1154.9966","3150","1545","1525","1481","1529"],["10/04/2019","2.62","1185.2124","3875","1592","1566","1566","1569"],["11/04/2019","1.47","1202.5865","2500","1593","1569","1569","1592"],["14/04/2019","0","1202.5865","239","1592","1592","1592","1592"],["15/04/2019","0","1202.5865","302","1592","1592","1592","1592"],["16/04/2019","0","1202.5865","287","1592","1592","1592","1592"],["17/04/2019","0","1202.5865","16","1592","1592","1592","1592"],["18/04/2019","0","1202.5865","143","1592","1592","1592","1592"],["21/04/2019","0","1202.5865","0","1592","1592","1592","1592"],["22/04/2019","0","1202.5865","96","1592","1592","1592","1592"],["23/04/2019","-0.19","1200.3203","23580","1592","1580","1592","1589"],["24/04/2019","0.19","1202.5865","6989","1592","1592","1592","1592"],["28/04/2019","0","1202.5865","207","1594","1594","1594","1592"],["29/04/2019","0","1202.5865","398","1592","1592","1592","1592"],["30/04/2019","0","1202.5865","128","1594","1594","1594","1592"],["01/05/2019","0","1202.5865","271","1592","1592","1592","1592"],["02/05/2019","-1.95","1179.1692","1998","1561","1561","1592","1561"],["05/05/2019","-2.37","1151.2197","2270","1598","1521","1598","1524"],["06/05/2019","2.56","1180.6801","3360","1590","1561","1561","1563"],["07/05/2019","0.38","1185.2124","24271","1600","1540","1600","1569"],["12/05/2019","1.59","1204.0973","35052","1600","1594","1600","1594"],["13/05/2019","-0.13","1202.5865","252","1575","1575","1594","1592"],["14/05/2019","-0.88","1192.0109","6344","1591","1575","1592","1578"],["15/05/2019","-3.3","1152.7304","25902","1596","1488","1596","1526"],["16/05/2019","0.66","1160.2845","9741","1592","1520","1563","1536"],["19/05/2019","1.89","1182.1909","2770","1573","1551","1573","1565"],["20/05/2019","1.28","1197.2988","2315","1587","1565","1565","1585"],["21/05/2019","0","1197.2988","48","1585","1585","1585","1585"],["22/05/2019","-0.25","1194.2771","740","1592","1569","1592","1581"],["23/05/2019","0.06","1195.0326","270","1591","1591","1591","1582"],["26/05/2019","0","1195.0326","380","1582","1582","1582","1582"],["27/05/2019","0","1195.0326","190","1582","1582","1582","1582"],["28/05/2019","0","1195.0326","0","1582","1582","1582","1582"],["29/05/2019","-4.3","1143.6658","7962","1517","1509","1582","1514"],["30/05/2019","2.31","1170.1045","6676","1582","1517","1582","1549"],["02/06/2019","-0.32","1166.3277","5126","1583","1519","1549","1544"],["03/06/2019","2.27","1192.7664","2478","1582","1562","1582","1579"],["04/06/2019","-2.03","1168.5938","17471","1600","1530","1530","1547"],["05/06/2019","1.1","1181.4354","4582","1585","1545","1585","1564"],["06/06/2019","1.92","1204.0973","4097","1594","1594","1594","1594"],["10/06/2019","-2.45","1174.637","6003","1600","1555","1600","1555"],["11/06/2019","2.38","1202.5865","2070","1592","1592","1592","1592"],["12/06/2019","-0.82","1192.7664","8149","1580","1558","1592","1579"],["13/06/2019","0.19","1195.0326","3385","1594","1579","1579","1582"],["16/06/2019","0.19","1197.2988","26581","1586","1555","1582","1585"],["17/06/2019","0","1197.2988","0","1585","1585","1585","1585"],["18/06/2019","-0.32","1193.5218","3049","1580","1580","1585","1580"],["19/06/2019","0","1193.5218","5023","1580","1533","1580","1580"],["20/06/2019","-0.38","1188.9894","355","1545","1545","1580","1574"],["23/06/2019","0","1188.9894","47","1574","1574","1574","1574"],["24/06/2019","0","1188.9894","0","1574","1574","1574","1574"],["25/06/2019","0","1188.9894","441","1574","1574","1574","1574"],["26/06/2019","-2.86","1154.9966","1436","1512","1512","1574","1529"],["27/06/2019","1.37","1170.8599","5162","1550","1550","1529","1550"],["30/06/2019","0","1170.8599","3844","1550","1550","1550","1550"],["01/07/2019","2.58","1201.0756","3419","1620","1588","1550","1590"],["02/07/2019","-0.5","1195.0326","244","1526","1526","1590","1582"],["03/07/2019","-1.83","1173.1262","19666","1567","1520","1544","1553"],["04/07/2019","0","1173.1262","93","1553","1553","1553","1553"],["07/07/2019","-4.57","1119.4932","1941","1482","1482","1553","1482"],["08/07/2019","-2.29","1093.8098","9372","1517","1400","1482","1448"],["09/07/2019","-0.97","1083.2343","28802","1460","1430","1431","1434"],["10/07/2019","-1.95","1062.0833","12517","1416","1400","1434","1406"],["11/07/2019","0.07","1062.8387","28361","1441","1399","1406","1407"],["14/07/2019","-0.21","1060.5725","15962","1441","1401","1441","1404"],["15/07/2019","0.36","1064.3495","11357","1414","1408","1404","1409"],["16/07/2019","1.92","1084.7451","1867","1436","1436","1409","1436"],["17/07/2019","-0.21","1082.4789","284","1419","1419","1436","1433"],["18/07/2019","-0.35","1078.702","8552","1433","1409","1433","1428"],["21/07/2019","0","1078.702","129","1428","1428","1428","1428"],["22/07/2019","0","1078.702","214","1428","1428","1428","1428"],["23/07/2019","-1.33","1064.3495","34135","1453","1407","1428","1409"],["24/07/2019","1.77","1083.2343","2065","1434","1434","1409","1434"],["25/07/2019","0.49","1088.5221","1873","1441","1441","1434","1441"],["28/07/2019","0.14","1090.0329","306","1455","1455","1455","1443"],["29/07/2019","0","1090.0329","29","1443","1443","1443","1443"],["30/07/2019","0","1090.0329","72","1443","1443","1443","1443"],["31/07/2019","0.07","1090.7883","535","1446","1446","1443","1444"],["01/08/2019","-1.59","1073.4141","6522","1421","1421","1444","1421"],["04/08/2019","0","1073.4141","3155","1421","1421","1421","1421"],["05/08/2019","1.34","1087.7666","116450","1469","1440","1421","1440"],["06/08/2019","2.43","1114.2056","2168","1475","1475","1475","1475"],["07/08/2019","1.36","1129.3133","1340","1508","1505","1505","1495"],["08/08/2019","4.15","1176.1477","7285","1580","1536","1580","1557"],["12/08/2019","0.83","1185.9678","2606","1574","1548","1557","1570"],["13/08/2019","-3.25","1147.4427","1860","1574","1507","1574","1519"],["14/08/2019","2.11","1171.6153","2729","1556","1515","1555","1551"],["15/08/2019","0","1171.6153","78","1551","1551","1551","1551"],["18/08/2019","0","1171.6153","249","1554","1554","1554","1551"],["19/08/2019","0.13","1173.1262","1244","1555","1555","1555","1553"],["20/08/2019","-2.51","1143.6658","4571","1533","1513","1553","1514"],["21/08/2019","-0.13","1142.155","38673","1512","1489","1512","1512"],["22/08/2019","0.26","1145.1766","459","1541","1502","1541","1516"],["25/08/2019","1.06","1157.2628","2386","1532","1500","1516","1532"],["26/08/2019","0.33","1161.0398","2444","1541","1510","1541","1537"],["27/08/2019","-0.13","1159.529","582","1541","1522","1541","1535"],["28/08/2019","0","1159.529","92","1540","1540","1540","1535"],["29/08/2019","-2.87","1126.2918","11958","1541","1455","1541","1491"],["01/09/2019","0.54","1132.3349","458","1525","1525","1525","1499"],["02/09/2019","1.27","1146.6874","8425","1554","1503","1535","1518"],["03/09/2019","-2.44","1118.7378","2888","1481","1481","1518","1481"],["04/09/2019","-1.62","1100.6084","2724","1492","1445","1481","1457"],["05/09/2019","-2.95","1068.1265","8133","1457","1406","1457","1414"],["08/09/2019","-0.28","1065.1047","899","1405","1405","1414","1410"],["09/09/2019","-0.35","1061.3279","59656","1444","1405","1444","1405"],["10/09/2019","-0.36","1057.551","43274","1400","1398","1405","1400"],["11/09/2019","2","1078.702","4826","1442","1400","1400","1428"],["12/09/2019","2.73","1108.1623","6952","1509","1452","1461","1467"],["15/09/2019","0.95","1118.7378","10281","1532","1463","1502","1481"],["16/09/2019","0.14","1120.2487","492","1517","1462","1517","1483"],["18/09/2019","0.69","1127.9469","10244","1491","1436","1491","1466"],["19/09/2019","3.21","1164.1088","6295","1531","1494","1531","1513"],["22/09/2019","-0.07","1163.3394","4870","1549","1482","1549","1512"],["23/09/2019","0","1163.3394","15","1452","1452","1512","1512"],["24/09/2019","-0.26","1160.2618","554","1519","1472","1519","1508"],["25/09/2019","1.79","1181.0358","1607","1545","1545","1545","1535"],["26/09/2019","-0.2","1178.7275","149","1494","1494","1535","1532"],["02/10/2019","0.07","1179.4969","215","1549","1493","1549","1533"],["03/10/2019","-6.91","1097.94","3867","1496","1426","1496","1427"],["06/10/2019","2.45","1124.8691","2969","1497","1461","1461","1462"],["07/10/2019","1.85","1145.6431","6105","1527","1437","1527","1489"],["10/10/2019","-2.35","1118.7139","8115","1469","1435","1455","1454"],["15/10/2019","0","1118.7139","73","1455","1455","1455","1454"],["16/10/2019","0","1118.7139","160","1455","1404","1455","1454"],["17/10/2019","0","1118.7139","29","1455","1455","1455","1454"],["22/10/2019","0","1118.7139","15","1454","1454","1454","1454"],["23/10/2019","0","1118.7139","276","1454","1454","1454","1454"],["24/10/2019","0","1118.7139","116","1454","1454","1454","1454"],["27/10/2019","-0.07","1117.9445","72","1455","1415","1455","1453"],["28/10/2019","-2.75","1087.1684","2050","1427","1410","1453","1413"],["29/10/2019","-0.35","1083.3214","1928","1430","1391","1430","1408"],["30/10/2019","-1.07","1071.7802","2410","1430","1391","1430","1393"],["31/10/2019","0.14","1073.3191","2289","1427","1391","1427","1395"],["03/11/2019","0.07","1074.0885","71","1428","1428","1428","1396"],["04/11/2019","0.21","1076.3967","256","1420","1420","1420","1399"],["05/11/2019","0.07","1077.1661","253","1420","1386","1420","1400"],["06/11/2019","1.43","1092.5542","2002","1420","1420","1420","1420"],["07/11/2019","0","1092.5542","511","1420","1420","1420","1420"],["10/11/2019","0","1092.5542","28","1385","1385","1420","1420"],["11/11/2019","-2.68","1063.3168","2736","1385","1381","1420","1382"],["12/11/2019","0.36","1067.1639","10113","1416","1380","1416","1387"],["13/11/2019","1.37","1081.7825","1136","1420","1420","1420","1406"],["14/11/2019","0","1081.7825","14","1406","1406","1406","1406"],["17/11/2019","-4.05","1037.9265","16425","1384","1316","1406","1349"],["18/11/2019","0","1037.9265","2172","1349","1349","1349","1349"],["19/11/2019","-2.08","1016.3832","18801","1381","1299","1381","1321"],["20/11/2019","-0.3","1013.3055","3964","1317","1317","1321","1317"],["21/11/2019","-1.29","1000.2257","2067","1300","1300","1317","1300"],["24/11/2019","-2.38","976.3741","14865","1271","1254","1300","1269"],["25/11/2019","-2.05","956.3697","2287","1253","1242","1269","1243"],["26/11/2019","0","956.3697","2523","1243","1243","1243","1243"],["27/11/2019","0.72","963.2943","19024","1272","1247","1272","1252"],["28/11/2019","-0.08","962.5249","637","1252","1248","1252","1251"],["01/12/2019","0.88","970.9883","8946","1263","1250","1263","1262"],["02/12/2019","-4.68","925.5935","33904","1240","1094","1262","1203"],["03/12/2019","-0.91","917.13","1559","1190","1190","1190","1192"],["04/12/2019","0.67","923.2852","53633","1200","1190","1200","1200"],["05/12/2019","-1.25","911.7443","1211","1176","1176","1200","1185"],["08/12/2019","0","911.7443","166","1185","1185","1185","1185"],["09/12/2019","-2.36","890.2009","2140","1160","1156","1185","1157"],["10/12/2019","1.04","899.4336","2852","1169","1169","1157","1169"],["11/12/2019","-1.37","887.1232","12452","1153","1152","1169","1153"],["12/12/2019","0.95","895.5867","22236","1185","1151","1153","1164"],["15/12/2019","0.09","896.3561","1736","1185","1164","1164","1165"],["16/12/2019","1.03","905.5889","4262","1188","1169","1186","1177"],["17/12/2019","0.08","906.3584","202","1186","1186","1186","1178"],["18/12/2019","0.34","909.436","842","1186","1186","1186","1182"],["19/12/2019","0.34","912.5137","3998","1188","1168","1182","1186"],["22/12/2019","0.08","913.283","192","1200","1200","1200","1187"],["23/12/2019","-0.25","910.9747","291","1165","1165","1187","1184"],["24/12/2019","-1.77","894.8173","15845","1165","1152","1184","1163"],["25/12/2019","-1.46","881.7374","1659","1144","1144","1163","1146"],["26/12/2019","0","881.7374","458","1145","1145","1146","1146"],["29/12/2019","0","881.7374","0","1146","1146","1146","1146"],["30/12/2019","-1.66","867.1188","26067","1135","1116","1146","1127"],["31/12/2019","-0.62","861.7329","7024","1130","1118","1127","1120"],["01/01/2020","2.5","883.2762","12028","1165","1129","1147","1148"],["02/01/2020","-2.87","857.8859","2777","1121","1113","1121","1115"],["05/01/2020","0.09","858.6553","259","1142","1113","1142","1116"],["06/01/2020","-0.27","856.347","11931","1113","1113","1116","1113"],["07/01/2020","1.53","869.427","1254","1140","1140","1140","1130"],["08/01/2020","0","869.427","0","1130","1130","1130","1130"],["09/01/2020","2.21","888.662","2472","1155","1155","1155","1155"],["12/01/2020","-2.08","870.1963","1863","1129","1129","1129","1131"],["13/01/2020","2.48","891.7397","4172","1174","1145","1131","1159"],["14/01/2020","0.86","899.4336","1257","1175","1175","1175","1169"],["15/01/2020","0","899.4336","585","1169","1169","1169","1169"],["16/01/2020","0.17","900.9725","541","1175","1175","1175","1171"],["19/01/2020","0","900.9725","47","1167","1167","1171","1171"],["20/01/2020","0","900.9725","152","1171","1171","1171","1171"],["21/01/2020","0","900.9725","24","1191","1191","1191","1171"],["22/01/2020","0.09","901.7419","119","1191","1191","1191","1172"],["23/01/2020","0.09","902.5113","83","1192","1192","1192","1173"],["26/01/2020","0.09","903.2808","107","1191","1191","1191","1174"],["27/01/2020","0","903.2808","58","1191","1150","1191","1174"],["28/01/2020","0","903.2808","4027","1174","1174","1174","1174"],["29/01/2020","0.34","906.3584","9952","1191","1162","1174","1178"],["30/01/2020","0.08","907.1278","95","1191","1191","1191","1179"],["02/02/2020","-2.37","885.5845","6837","1207","1144","1207","1151"],["03/02/2020","-0.09","884.8151","171","1143","1131","1151","1150"],["04/02/2020","-0.35","881.7374","3152","1175","1146","1175","1146"],["05/02/2020","0","881.7374","34","1146","1146","1146","1146"],["06/02/2020","-1.66","867.1188","10265","1174","1100","1174","1127"],["09/02/2020","0","867.1188","124","1127","1127","1127","1127"],["10/02/2020","0.8","874.0434","8835","1154","1115","1154","1136"],["11/02/2020","0","874.0434","35","1163","1163","1163","1136"],["12/02/2020","-0.09","873.274","90","1124","1124","1136","1135"],["13/02/2020","-0.53","868.6576","5003","1130","1123","1135","1129"],["16/02/2020","0","868.6576","91","1136","1136","1136","1129"],["17/02/2020","0.18","870.1963","196","1156","1117","1156","1131"],["18/02/2020","-0.44","866.3493","410","1108","1108","1131","1126"],["19/02/2020","-0.53","861.7329","1487","1118","1114","1126","1120"],["20/02/2020","0.18","863.2717","429","1130","1130","1130","1122"],["23/02/2020","-0.71","857.1164","1367","1149","1100","1149","1114"],["24/02/2020","-0.36","854.0388","338","1090","1090","1114","1110"],["25/02/2020","-2.25","834.8037","18858","1090","1060","1110","1085"],["26/02/2020","-0.09","834.0343","96","1065","1065","1085","1084"],["27/02/2020","-0.37","830.9567","514","1110","1050","1110","1080"],["01/03/2020","-3.52","801.7193","4354","1104","1040","1104","1042"],["03/03/2020","3.55","830.1873","7383","1100","1042","1042","1079"],["04/03/2020","0.56","834.8037","4067","1104","1084","1104","1085"],["05/03/2020","-16.88","693.9258","4014","1109","901","1109","901.9"],["08/03/2020","3.06","715.1613","111996","968.5","902","923.8","929.5"],["09/03/2020","-9.77","645.2995","3187","920.2","817","920.2","838.7"],["11/03/2020","-2.49","629.2189","7279","859.1","795","859.1","817.8"],["12/03/2020","-10.83","561.0496","27910","759.5","663","759.5","729.2"],["15/03/2020","-0.19","559.9726","136","746.9","709.6","746.9","727.8"],["16/03/2020","-2.23","547.5082","17030","715","646","708","711.6"],["17/03/2020","-8.33","501.8824","43552","762","630","760","652.3"],["18/03/2020","1.13","507.5761","36417","668.2","645.1","668.2","659.7"],["19/03/2020","21.39","616.139","113094","826","699.9","659.7","800.8"],["22/03/2020","-5.54","581.9775","300","625","625","625","756.4"],["23/03/2020","-0.32","580.1309","124","730","730","730","754"],["24/03/2020","5.28","610.7531","2723","835","718.2","718.2","793.8"],["25/03/2020","1.22","618.2164","1808","820.3","793.8","793.8","803.5"],["26/03/2020","3.7","641.0677","4058","850.9","800","800","833.2"],["29/03/2020","-0.26","639.3751","96","798","798","798","831"],["30/03/2020","5.61","675.2293","21985","894","810","810","877.6"],["31/03/2020","14.4","772.4821","28054","1099","890","877.6","1004"],["01/04/2020","-2.92","749.9384","8363","979.6","972","1004","974.7"],["02/04/2020","-2.98","727.6258","4237","948.5","940","974.7","945.7"],["05/04/2020","-2.32","710.7757","2125","923.8","922.7","922.7","923.8"],["06/04/2020","4.41","742.0904","28615","972","901.4","901.4","964.5"],["07/04/2020","3.78","770.1738","6464","1012","955.1","955.1","1001"],["12/04/2020","10.99","854.8082","33509","1150","976.7","976.7","1111"],["13/04/2020","-2.97","829.4179","12065","1084","1076","1111","1078"],["16/04/2020","0","829.4179","162","1078","1078","1078","1078"],["19/04/2020","3.9","861.7329","3819","1166","1055","1055","1120"],["20/04/2020","-2.68","838.6507","9994","1120","1075","1120","1090"],["21/04/2020","1.1","847.8836","5135","1102","1102","1090","1102"],["22/04/2020","-1.81","832.4955","2682","1102","1077","1102","1082"],["23/04/2020","-0.09","831.7261","53","1060","1060","1082","1081"],["26/04/2020","0.09","832.4955","165","1097","1097","1081","1082"],["27/04/2020","3.97","865.58","4130","1136","1108","1108","1125"],["30/04/2020","2.4","886.3539","3791","1158","1101","1101","1152"],["03/05/2020","-9.72","800.1805","47498","1125","1026","1124","1040"],["04/05/2020","3.17","825.5709","9034","1075","1040","1040","1073"],["05/05/2020","-2.24","807.1052","2287","1070","1047","1073","1049"],["06/05/2020","3.91","838.6507","13810","1107","1049","1049","1090"],["07/05/2020","-2.57","817.1075","28798","1068","1051","1090","1062"],["10/05/2020","0.09","817.8768","15495","1063","1062","1062","1063"],["11/05/2020","0.38","820.9545","22701","1079","1039","1063","1067"],["12/05/2020","0","820.9539","124","1031","1031","1035","1035"],["13/05/2020","-0.48","816.988","6502","1044","1010","1010","1030"],["14/05/2020","-0.1","816.1948","2161","1029","1029","1030","1029"],["17/05/2020","-1.17","806.6764","4026","1029","1016","1029","1017"],["18/05/2020","-5.14","765.1926","16555","992.3","935","1017","964.7"],["19/05/2020","0.02","765.3512","68","970.3","970.3","964.7","964.9"],["20/05/2020","0.38","768.2859","499","978.6","978.6","964.9","968.6"],["21/05/2020","-2.12","752.0256","1820","961.8","948","968.6","948.1"],["24/05/2020","1.15","760.6714","2206","959","959","948.1","959"],["25/05/2020","0.07","761.2266","116","970.6","970.6","959","959.7"],["26/05/2020","1.06","769.3171","6003","969.9","969.8","959.7","969.9"],["27/05/2020","0.16","770.5863","42","1047","1047","969.9","971.5"],["31/05/2020","0","770.5863","165","971.5","971.5","971.5","971.5"],["01/06/2020","0","770.5863","0","971.5","971.5","971.5","971.5"],["02/06/2020","0","770.5863","10","971.5","971.5","971.5","971.5"],["03/06/2020","0.11","771.4588","31","1049","1049","971.5","972.6"],["04/06/2020","7.96","832.8517","2352","1050","1050","972.6","1050"],["08/06/2020","0","832.8517","147","1050","1050","1050","1050"],["09/06/2020","0","832.8517","63","1050","1050","1050","1050"],["10/06/2020","0.1","833.645","9319","1051","1050","1050","1051"],["11/06/2020","-3.04","808.2629","4044","1022","1005","1051","1019"],["14/06/2020","-0.1","807.4696","19","960","960","1019","1018"],["15/06/2020","-0.29","805.09","96","960","960","1018","1015"],["16/06/2020","0","805.09","10","960","960","1015","1015"],["17/06/2020","0","805.09","30","1015","1015","1015","1015"],["18/06/2020","0","805.09","102","1020","1020","1015","1015"],["21/06/2020","0","805.09","51","1029","1029","1015","1015"],["22/06/2020","-0.39","801.9173","580","1000","1000","1015","1011"],["23/06/2020","-0.1","801.1241","160","1000","1000","1011","1010"],["24/06/2020","0","801.1241","40","1000","1000","1010","1010"],["25/06/2020","1.58","813.8153","2093","1026","1026","1010","1026"],["28/06/2020","0.1","814.6084","290","1035","1035","1026","1027"],["29/06/2020","-0.97","806.6764","288","960","960","1027","1017"],["30/06/2020","0","806.6764","61","1018","1018","1017","1017"],["01/07/2020","-0.1","805.8833","404","1010","1010","1017","1016"],["02/07/2020","-0.59","801.1241","3485","1010","1010","1016","1010"],["05/07/2020","0","801.1241","3132","1028","1010","1010","1010"],["06/07/2020","0","801.1241","30","996.7","996.7","1010","1010"],["07/07/2020","0","801.1241","30","996.7","996.7","1010","1010"],["08/07/2020","-0.3","798.7445","429","996.7","996.7","1010","1007"],["09/07/2020","0.1","799.5377","62","1025","1025","1007","1008"],["12/07/2020","0.2","801.1241","438","1025","997.9","1025","1010"],["13/07/2020","0.2","802.7106","327","1025","996.7","1010","1012"],["14/07/2020","0.1","803.5038","154","1027","1027","1012","1013"],["15/07/2020","-1.53","791.2093","12588","1020","996.7","1013","997.5"],["16/07/2020","0.01","791.2886","10","1011","1011","997.5","997.6"],["19/07/2020","0","791.2886","0","997.6","997.6","997.6","997.6"],["20/07/2020","0","791.2886","110","997.6","997.6","997.6","997.6"],["21/07/2020","2.04","807.4696","8796","1020","1018","997.6","1018"],["22/07/2020","-2.07","790.7334","3110","996.9","996.7","1018","996.9"],["23/07/2020","0","790.7334","10","996.9","996.9","996.9","996.9"],["26/07/2020","0","790.7334","0","996.9","996.9","996.9","996.9"],["27/07/2020","0","790.7334","30","996.7","996.7","996.9","996.9"],["28/07/2020","-0.01","790.654","907","996.7","996.7","996.9","996.8"],["29/07/2020","0.82","797.1582","1342","1009","1009","996.8","1005"],["02/08/2020","0","797.1582","2282","1028","1005","1005","1005"],["03/08/2020","-0.4","793.9853","10265","1020","1000","1005","1001"],["04/08/2020","0","793.9853","41","1021","1021","1001","1001"],["05/08/2020","0.1","794.7786","10599","1015","1001","1001","1002"],["06/08/2020","0.8","801.1241","24503","1020","1001","1002","1010"],["09/08/2020","-0.3","798.7445","398","994.7","994.7","1010","1007"],["10/08/2020","-1.19","789.2263","121828","1023","995","1007","995"],["11/08/2020","0.04","789.5436","15130","1011","994.6","995","995.4"],["12/08/2020","-1.86","774.8695","14116","977","976.7","976.8","976.9"],["13/08/2020","0.04","775.1868","40","997","997","976.9","977.3"],["16/08/2020","0","775.1868","0","977.3","977.3","977.3","977.3"],["17/08/2020","0","775.1868","225","977.3","977.3","977.3","977.3"],["18/08/2020","0.91","782.2462","604","1007","1007","977.3","986.2"],["19/08/2020","0","782.2462","39","986.2","986.2","986.2","986.2"],["20/08/2020","-0.31","779.7872","309","966.6","966.6","986.2","983.1"],["23/08/2020","0.72","785.4189","9120","991","990","983.1","990.2"],["24/08/2020","0","785.4189","277","990.2","990.2","990.2","990.2"],["25/08/2020","0","785.4189","198","990.2","990.2","990.2","990.2"],["26/08/2020","-0.36","782.5634","3779","990.2","986.2","990.2","986.6"],["27/08/2020","0.11","783.436","377","994.1","986.6","986.6","987.7"],["30/08/2020","1.95","798.7445","2700","1008","987.7","987.7","1007"],["31/08/2020","0.1","799.5377","3719","1016","1007","1007","1008"],["01/09/2020","2.68","820.9539","3602","1038","1034","1008","1035"],["02/09/2020","1.26","831.2654","24856","1067","1038","1035","1048"],["03/09/2020","-2.86","807.4696","12433","1048","988","1048","1018"],["06/09/2020","1.08","816.1948","877","1045","1018","1018","1029"],["07/09/2020","2.43","836.0245","2066","1054","1054","1054","1054"],["08/09/2020","0","836.0245","148","1054","1054","1054","1054"],["09/09/2020","0","836.0245","527","1054","1054","1054","1054"],["10/09/2020","-1.99","819.3676","6314","1034","1033","1054","1033"],["13/09/2020","-3.23","792.8749","20152","1001","986","1001","999.6"],["14/09/2020","0","792.8749","190","999.6","999.6","999.6","999.6"],["15/09/2020","3.84","823.3335","12637","1045","992","999.6","1038"],["16/09/2020","2.79","846.336","3821","1068","1063","1063","1067"],["17/09/2020","0","846.336","139","1072","1070","1072","1067"],["21/09/2020","0","846.336","75","1067","1067","1067","1067"],["22/09/2020","1.78","861.4068","8621","1090","1070","1067","1086"],["23/09/2020","-2.28","841.7957","8236","1078","1029","1054","1030"],["24/09/2020","0","841.7957","144","1030","1030","1030","1030"],["29/09/2020","0.19","843.4302","13604","1033","1032","1030","1032"],["30/09/2020","-2.23","824.6329","10287","1024","916","1032","1009"],["01/10/2020","0","824.6329","2936","1009","1009","1009","1009"],["04/10/2020","0.99","832.8056","9612","1020","1019","1009","1019"],["05/10/2020","0","832.8056","122","1019","1019","1019","1019"],["06/10/2020","0.2","834.4403","176","1038","1038","1019","1021"],["07/10/2020","4.51","872.035","11495","1074","1049","1021","1067"],["08/10/2020","0.66","877.7559","6474","1074","1060","1067","1074"],["11/10/2020","-2.05","859.7758","2440","1065","1051","1074","1052"],["12/10/2020","-0.19","858.1413","4001","1050","1050","1052","1050"],["13/10/2020","0.95","866.314","10078","1060","1059","1050","1060"],["14/10/2020","0","866.314","170","1065","1065","1060","1060"],["15/10/2020","0","866.314","6116","1060","1060","1060","1060"],["18/10/2020","0","866.314","360","1060","1060","1060","1060"],["19/10/2020","0","866.314","318","1060","1060","1060","1060"],["20/10/2020","0","866.314","17946","1060","1060","1060","1060"],["21/10/2020","0","866.314","445","1060","1060","1060","1060"],["22/10/2020","0","866.314","742","1060","1060","1060","1060"],["25/10/2020","0.09","867.1313","75","1075","1075","1060","1061"],["26/10/2020","0","867.1313","0","1061","1061","1061","1061"],["27/10/2020","-0.09","866.314","73","1038","1038","1061","1060"],["28/10/2020","-2.08","848.3339","2420","1041","1017","1060","1038"],["29/10/2020","-0.19","846.6993","277","1038","1017","1038","1036"],["01/11/2020","0.1","847.5167","64","1059","1059","1036","1037"],["02/11/2020","-0.68","841.7957","5447","1030","1029","1037","1030"],["03/11/2020","0","841.7957","0","1030","1030","1030","1030"],["04/11/2020","0","841.7957","21","1030","1030","1030","1030"],["05/11/2020","-1.17","831.9884","759","999","999","1030","1018"],["08/11/2020","1.38","843.4302","3798","1032","1032","1018","1032"],["09/11/2020","0.1","844.2476","2572","1033","1032","1032","1033"],["10/11/2020","0","844.2476","227","1034","1034","1033","1033"],["11/11/2020","0","844.2476","10444","1033","1033","1033","1033"],["12/11/2020","0","844.2476","1229","1033","1033","1033","1033"],["15/11/2020","0","844.2476","10","1033","1033","1033","1033"],["16/11/2020","1.36","855.6895","616","1080","1080","1033","1047"],["17/11/2020","0","855.6895","220","1047","1047","1047","1047"],["18/11/2020","0.29","858.1413","7844","1050","1050","1047","1050"],["19/11/2020","-0.1","857.324","82","1029","1029","1050","1049"],["22/11/2020","0","857.324","52","1049","1049","1049","1049"],["23/11/2020","0","857.324","619","1049","1049","1049","1049"],["24/11/2020","1.62","871.2176","11274","1070","1062","1049","1066"],["25/11/2020","0.09","872.035","546","1070","1070","1066","1067"],["26/11/2020","0","872.035","608","1067","1067","1067","1067"],["29/11/2020","0.09","872.8522","342","1070","1070","1067","1068"],["30/11/2020","0.19","874.4868","5393","1070","1070","1068","1070"],["01/12/2020","0","874.4868","5393","1070","1070","1070","1070"],["02/12/2020","0","874.4868","2343","1070","1070","1070","1070"],["03/12/2020","-3.27","845.8821","1335","1019","1019","1070","1035"],["06/12/2020","-0.19","844.2476","3656","1062","1020","1035","1033"],["07/12/2020","2.32","863.8622","6235","1070","1052","1033","1057"],["08/12/2020","0.66","869.5831","13718","1071","1057","1057","1064"],["09/12/2020","0.75","876.1214","11793","1085","1064","1064","1072"],["10/12/2020","-1.31","864.6794","4495","1061","1057","1072","1058"],["13/12/2020","0.09","865.4968","5401","1059","1059","1058","1059"],["14/12/2020","0.57","870.4005","7645","1075","1057","1059","1065"],["15/12/2020","0.09","871.2176","844","1068","1068","1065","1066"],["16/12/2020","0.75","877.7559","3007","1074","1074","1066","1074"],["17/12/2020","-0.74","871.2176","14022","1070","1062","1074","1066"],["20/12/2020","0","871.2176","672","1066","1066","1066","1066"],["21/12/2020","-0.38","867.9486","644","1055","1055","1066","1062"],["22/12/2020","0.56","872.8522","6375","1079","1062","1062","1068"],["23/12/2020","1.5","885.9287","6387","1085","1084","1068","1084"],["24/12/2020","0","885.9287","54","1085","1085","1084","1084"],["27/12/2020","0","885.9287","802","1084","1084","1084","1084"],["28/12/2020","-1.66","871.2176","12248","1067","1065","1084","1066"],["29/12/2020","0.56","876.1214","662","1085","1085","1066","1072"],["30/12/2020","2.15","894.9187","8727","1099","1085","1072","1095"],["31/12/2020","-0.18","893.2842","17484","1108","1069","1069","1093"],["03/01/2021","0","893.2842","404","1093","1093","1093","1093"],["04/01/2021","1.28","904.7261","1271","1115","1115","1093","1107"],["05/01/2021","0.18","906.3607","358","1118","1118","1107","1109"],["06/01/2021","0.81","913.7161","7424","1118","1118","1109","1118"],["07/01/2021","-8.05","840.1612","3845","1028","1028","1118","1028"],["10/01/2021","2.92","864.6794","5536","1066","1023","1028","1058"],["11/01/2021","0.57","869.5831","3638","1084","1041","1084","1064"],["12/01/2021","-0.75","863.0449","634","1040","1040","1064","1056"],["13/01/2021","0.38","866.314","9613","1071","1056","1056","1060"],["14/01/2021","0.19","867.9486","151","1082","1082","1060","1062"],["17/01/2021","0.75","874.4868","726","1092","1082","1062","1070"],["18/01/2021","0.09","875.3041","4242","1088","1052","1070","1071"],["19/01/2021","1.31","886.7459","3103","1085","1085","1071","1085"],["20/01/2021","5.99","939.869","31051","1255","1110","1085","1150"],["21/01/2021","1.22","951.3108","36371","1226","1139","1150","1164"],["24/01/2021","0.77","958.6664","13535","1180","1165","1164","1173"],["25/01/2021","-0.34","955.3973","37348","1195","1166","1173","1169"],["26/01/2021","4.11","994.6266","12707","1232","1195","1169","1217"],["27/01/2021","0.74","1001.982","54166","1256","1187","1217","1226"],["28/01/2021","0","1001.982","3776","1226","1226","1226","1226"],["31/01/2021","0","1001.982","1618","1226","1226","1226","1226"],["01/02/2021","-0.98","992.1747","3545","1214","1214","1226","1214"],["02/02/2021","-2.31","969.2909","4872","1186","1185","1214","1186"],["03/02/2021","0","969.2909","1150","1186","1186","1186","1186"],["04/02/2021","-5.48","916.168","14024","1121","1121","1186","1121"],["07/02/2021","2.85","942.3209","6973","1175","1151","1121","1153"],["08/02/2021","2.95","970.1083","5508","1190","1178","1153","1187"],["09/02/2021","3.03","999.5302","40101","1270","1187","1187","1223"],["10/02/2021","5.81","1057.5569","60829","1299","1251","1223","1294"],["11/02/2021","8.42","1146.6402","87249","1422","1293","1294","1403"],["14/02/2021","-2.99","1112.3145","5922","1369","1352","1369","1361"],["15/02/2021","0","1112.3145","299","1361","1361","1361","1361"],["16/02/2021","0","1112.3145","504","1361","1361","1361","1361"],["17/02/2021","-3.23","1076.3543","14136","1325","1301","1361","1317"],["18/02/2021","2.43","1102.5072","5099","1349","1349","1349","1349"],["21/02/2021","0.07","1103.3245","906","1352","1352","1352","1350"],["22/02/2021","-2","1081.258","8070","1329","1322","1350","1323"],["23/02/2021","0","1081.258","185","1323","1323","1323","1323"],["24/02/2021","0.76","1089.4308","30732","1352","1310","1323","1333"],["25/02/2021","0.6","1095.969","2964","1350","1318","1333","1341"],["28/02/2021","-3.8","1054.2878","9586","1291","1290","1341","1290"],["01/03/2021","1.94","1074.7198","3327","1315","1315","1290","1315"],["02/03/2021","-1.22","1061.6433","12524","1305","1291","1315","1299"],["03/03/2021","0","1061.6433","52","1299","1299","1299","1299"],["04/03/2021","-3.62","1023.2313","33906","1268","1181","1181","1252"],["07/03/2021","0","1023.2313","6823","1252","1252","1252","1252"],["08/03/2021","-0.08","1022.414","813","1252","1250","1252","1251"],["09/03/2021","0","1022.414","550","1251","1251","1251","1251"],["10/03/2021","0","1022.414","25","1251","1251","1251","1251"],["11/03/2021","0.8","1030.5868","2055","1261","1261","1251","1261"],["14/03/2021","4.92","1081.258","8613","1370","1276","1261","1323"],["15/03/2021","-1.59","1064.0951","12107","1323","1291","1323","1302"],["16/03/2021","0","1064.0951","365","1302","1302","1302","1302"],["17/03/2021","0","1064.0951","78","1302","1302","1302","1302"],["18/03/2021","-0.23","1061.6433","3144","1313","1244","1302","1299"],["21/03/2021","0","1061.6433","39","1299","1299","1299","1299"],["22/03/2021","5.93","1124.5736","80369","1385","1299","1299","1376"],["24/03/2021","1.38","1140.1019","6168","1433","1372","1376","1395"],["25/03/2021","8.46","1236.5407","5569","1600","1395","1395","1513"],["29/03/2021","2.78","1270.8663","2752","1600","1550","1513","1555"],["30/03/2021","2.51","1302.7401","2710","1616","1593","1555","1594"],["31/03/2021","-0.25","1299.471","33523","1632","1587","1594","1590"],["01/04/2021","-2.39","1268.4144","18999","1588","1500","1500","1552"],["04/04/2021","-2.96","1230.8197","8420","1529","1482","1552","1506"],["05/04/2021","-0.4","1225.9161","24225","1500","1500","1506","1500"],["06/04/2021","0.73","1234.9061","7662","1536","1500","1500","1511"],["07/04/2021","0.66","1243.0789","30061","1529","1520","1511","1521"],["08/04/2021","0","1243.0789","167","1522","1522","1521","1521"],["11/04/2021","1.78","1265.1454","2492","1548","1548","1521","1548"],["12/04/2021","0","1265.1454","93","1549","1549","1548","1548"],["13/04/2021","0","1265.1454","171","1550","1550","1548","1548"],["18/04/2021","0.58","1272.5009","144108","1570","1549","1548","1557"],["19/04/2021","1.54","1292.1156","27666","1588","1570","1557","1581"],["20/04/2021","0.19","1294.5673","24889","1590","1580","1590","1584"],["21/04/2021","-0.76","1284.76","15139","1579","1571","1584","1572"],["22/04/2021","-0.76","1274.9527","71147","1589","1555","1572","1560"],["25/04/2021","3.53","1319.903","289078","1664","1548","1560","1615"],["26/04/2021","-1.05","1306.0093","10868","1609","1576","1615","1598"],["27/04/2021","0","1306.0145","301","1507","1507","1507","1507"],["28/04/2021","-3.58","1259.2164","3967","1507","1451","1507","1453"],["29/04/2021","0","1259.2164","2514","1453","1453","1453","1453"],["02/05/2021","-0.14","1257.4831","12693","1452","1450","1453","1451"],["03/05/2021","0","1257.4831","566","1451","1451","1451","1451"],["04/05/2021","1.24","1273.0825","22626","1486","1449","1451","1469"],["05/05/2021","0.14","1274.8158","13339","1500","1460","1469","1471"],["06/05/2021","0.41","1280.0155","47395","1499","1402","1471","1477"],["09/05/2021","0","1280.0155","295","1477","1477","1477","1477"],["10/05/2021","0","1280.0155","30","1477","1477","1477","1477"],["11/05/2021","-1.29","1263.5495","2449","1458","1458","1477","1458"],["12/05/2021","-2.81","1228.0176","1678","1410","1410","1458","1417"],["13/05/2021","3.46","1270.4826","2609","1466","1417","1417","1466"],["18/05/2021","-1.71","1248.8168","1036","1419","1419","1466","1441"],["19/05/2021","0","1248.8168","159","1441","1441","1441","1441"],["20/05/2021","0.62","1256.6165","9164","1450","1450","1441","1450"],["23/05/2021","1.86","1280.0155","2216","1477","1477","1450","1477"],["24/05/2021","5.82","1354.5459","103611","1642","1477","1477","1563"],["25/05/2021","5.5","1429.0763","100164","1649","1544","1563","1649"],["26/05/2021","0","1429.0763","10092","1649","1649","1649","1649"],["27/05/2021","4.79","1497.5402","231974","1785","1649","1649","1728"],["30/05/2021","2.49","1534.8054","10130","1772","1770","1728","1771"],["31/05/2021","-0.4","1528.739","221478","1765","1572","1771","1764"],["01/06/2021","-4.59","1458.5418","2676","1683","1683","1764","1683"],["02/06/2021","4.04","1517.4727","19486","1765","1723","1683","1751"],["03/06/2021","-2.06","1486.274","83050","1723","1650","1751","1715"],["06/06/2021","2.04","1516.6061","2048","1750","1750","1715","1750"],["07/06/2021","0.86","1529.6056","2065","1765","1765","1750","1765"],["08/06/2021","0","1529.6056","477","1765","1765","1765","1765"],["09/06/2021","0","1529.6056","124","1765","1765","1765","1765"],["10/06/2021","-2.44","1492.3404","3772","1732","1705","1765","1722"],["13/06/2021","-2.09","1461.1416","17978","1720","1680","1722","1686"],["14/06/2021","-0.36","1455.9419","2117","1680","1680","1680","1680"],["15/06/2021","-1.43","1435.1427","1436","1650","1650","1680","1656"],["16/06/2021","-0.36","1429.9429","10824","1650","1650","1656","1650"],["17/06/2021","6.55","1523.5391","40112","1765","1690","1650","1758"],["20/06/2021","-0.06","1522.6725","19414","1765","1750","1758","1757"],["21/06/2021","0.23","1526.1391","2166","1761","1761","1757","1761"],["22/06/2021","0","1526.1391","141","1761","1761","1761","1761"],["23/06/2021","0","1526.1391","158","1761","1761","1761","1761"],["24/06/2021","0","1526.1391","88","1761","1761","1761","1761"],["27/06/2021","-2.67","1485.4074","15391","1744","1701","1761","1714"],["28/06/2021","0","1485.4074","8469","1755","1713","1714","1714"],["29/06/2021","2.45","1521.8059","2072","1756","1756","1714","1756"],["30/06/2021","-0.17","1519.206","207","1727","1727","1756","1753"],["01/07/2021","0.68","1529.6056","8825","1765","1765","1753","1765"],["04/07/2021","0","1529.6056","300","1765","1765","1765","1765"],["05/07/2021","0","1529.6056","1059","1765","1765","1765","1765"],["06/07/2021","0","1529.6056","282","1765","1765","1765","1765"],["07/07/2021","0","1529.6056","71","1765","1765","1765","1765"],["08/07/2021","-0.4","1523.5391","2216","1764","1720","1765","1758"],["11/07/2021","0","1523.5391","316","1758","1758","1758","1758"],["12/07/2021","0","1523.5391","4852","1758","1758","1758","1758"],["13/07/2021","0.4","1529.6056","3565","1765","1765","1765","1765"],["14/07/2021","0","1529.6056","371","1765","1765","1765","1765"],["15/07/2021","0","1529.6056","18","1765","1765","1765","1765"],["19/07/2021","-3.68","1473.2745","10098","1709","1668","1765","1700"],["20/07/2021","1.53","1495.8069","4471","1734","1701","1700","1726"],["21/07/2021","1.04","1511.4064","9610","1745","1735","1726","1744"],["22/07/2021","0.29","1515.7395","2134","1750","1744","1744","1749"],["25/07/2021","-3.77","1458.5418","59995","1744","1680","1749","1683"],["26/07/2021","-1.96","1429.9429","28671","1683","1564","1683","1650"],["27/07/2021","2.36","1463.7415","2111","1689","1689","1650","1689"],["28/07/2021","2.43","1499.2735","2422","1730","1730","1689","1730"],["29/07/2021","0","1499.2735","104","1730","1730","1730","1730"],["01/08/2021","8.61","1628.4016","192062","1927","1744","1730","1879"],["02/08/2021","4.1","1695.1323","111440","1956","1880","1879","1956"],["03/08/2021","-2.66","1650.0675","29906","1942","1850","1956","1904"],["04/08/2021","-0.21","1646.6009","148","1847","1847","1904","1900"],["05/08/2021","-1.32","1624.9352","134298","1890","1800","1900","1875"],["08/08/2021","0.11","1626.6684","106964","1877","1810","1875","1877"],["09/08/2021","0","1626.6684","7865","1877","1877","1877","1877"],["10/08/2021","0.37","1632.7348","7782","1891","1880","1877","1884"],["11/08/2021","0.58","1642.2678","4605","1895","1895","1884","1895"],["12/08/2021","-0.63","1631.8682","460","1838","1838","1895","1883"],["15/08/2021","0","1631.8682","132","1883","1883","1883","1883"],["16/08/2021","0","1631.8682","56","1883","1883","1883","1883"],["17/08/2021","0","1631.8682","565","1883","1883","1883","1883"],["18/08/2021","0","1631.8682","19","1883","1883","1883","1883"],["19/08/2021","0","1631.8682","0","1883","1883","1883","1883"],["22/08/2021","0","1631.8682","75","1883","1883","1883","1883"],["23/08/2021","-2.81","1585.9367","39400","1830","1830","1883","1830"],["24/08/2021","0","1585.9367","110","1830","1830","1830","1830"],["25/08/2021","0","1585.9367","18","1830","1830","1830","1830"],["26/08/2021","-1.64","1559.9377","24535","1830","1800","1830","1800"],["29/08/2021","0","1559.9377","18","1800","1800","1800","1800"],["30/08/2021","20.33","1877.125","1762659","2250","1900","1900","2166"],["31/08/2021","0.55","1887.5246","309379","2180","2000","2166","2178"],["01/09/2021","16.9","2206.4452","390616","2600","1975","2178","2546"],["02/09/2021","-0.31","2199.5122","199545","2699","2520","2699","2538"],["05/09/2021","-2.05","2154.4473","120812","2538","2450","2538","2486"],["09/09/2021","-0.43","2145.0965","17435","2350","2261","2304","2294"],["12/09/2021","0","2145.0965","184","2294","2294","2294","2294"],["13/09/2021","0.26","2150.707","47291","2319","2279","2294","2300"],["14/09/2021","8.61","2335.8548","16560","2579","2300","2300","2498"],["19/09/2021","-3.48","2254.502","17452","2510","2350","2510","2411"],["22/09/2021","0","2254.502","48","2411","2411","2411","2411"],["23/09/2021","-4.06","2162.8632","2822","2325","2310","2411","2313"],["26/09/2021","-0.04","2161.9281","9293","2312","2311","2313","2312"],["29/09/2021","-3.03","2096.4718","89339","2294","2188","2312","2242"],["30/09/2021","0","2096.4718","112","2242","2242","2242","2242"],["03/10/2021","-0.58","2084.3156","8937","2240","2225","2242","2229"],["04/10/2021","0.49","2094.6016","10078","2240","2200","2229","2240"],["05/10/2021","0","2094.6016","851","2240","2240","2240","2240"],["06/10/2021","0","2094.6016","448","2240","2240","2240","2240"],["07/10/2021","-2.9","2033.8208","33106","2176","2175","2240","2175"],["10/10/2021","0","2033.8208","6482","2175","2175","2175","2175"],["11/10/2021","2.94","2093.6665","3135","2239","2239","2175","2239"],["12/10/2021","0","2093.6665","2888","2240","2239","2239","2239"],["13/10/2021","0.04","2094.6016","5443","2240","2240","2239","2240"],["14/10/2021","0","2094.6016","426","2240","2240","2240","2240"],["17/10/2021","-0.22","2089.9262","92436","2240","2210","2240","2235"],["18/10/2021","-0.04","2088.9911","11684","2235","2233","2235","2234"],["19/10/2021","-2.42","2038.4962","28296","2180","2180","2234","2180"],["20/10/2021","0","2038.4962","65","2180","2180","2180","2180"],["21/10/2021","-0.05","2037.5611","141124","2180","2100","2180","2179"],["24/10/2021","0.28","2043.1717","12345","2185","2185","2179","2185"],["25/10/2021","-3.57","1970.2346","240845","2239","2100","2185","2107"],["26/10/2021","6.41","2096.4718","108955","2242","2107","2107","2242"],["27/10/2021","9.68","2299.3863","93167","2460","2250","2242","2459"],["28/10/2021","0.04","2300.3214","10406","2460","2460","2459","2460"],["31/10/2021","3.94","2391.0251","96507","2557","2466","2466","2557"],["01/11/2021","-1.99","2343.3355","222153","2557","2391","2557","2506"],["02/11/2021","-1.2","2315.2828","10622","2506","2470","2506","2476"],["03/11/2021","0","2315.2828","13545","2479","2476","2479","2476"],["04/11/2021","0","2315.2828","5101","2476","2476","2476","2476"],["07/11/2021","0","2315.2828","322","2476","2476","2476","2476"],["08/11/2021","0","2315.2828","198","2476","2476","2476","2476"],["09/11/2021","-1.09","2290.0354","121886","2476","2397","2476","2449"],["10/11/2021","1.18","2317.153","2082","2478","2478","2449","2478"],["11/11/2021","0","2317.153","0","2478","2478","2478","2478"],["14/11/2021","-3.11","2245.1511","12675","2451","2400","2478","2401"],["15/11/2021","3.21","2317.153","51012","2479","2414","2401","2478"],["16/11/2021","-2.34","2262.9178","2178","2420","2420","2478","2420"],["17/11/2021","-2.48","2206.8124","7857","2360","2359","2420","2360"],["18/11/2021","-3.64","2126.3947","15580","2329","2250","2360","2274"],["21/11/2021","5.36","2240.4756","11669","2420","2350","2274","2396"],["22/11/2021","0","2240.4756","383","2396","2396","2396","2396"],["23/11/2021","-0.92","2219.9037","438","2305","2305","2396","2374"],["24/11/2021","0","2219.9037","24","2374","2374","2374","2374"],["25/11/2021","1.94","2262.9178","2057","2420","2420","2374","2420"],["28/11/2021","-1.98","2218.0335","1197","2347","2347","2420","2372"],["29/11/2021","-0.08","2216.1633","22","2200","2200","2372","2370"],["30/11/2021","0","2216.1633","95","2370","2370","2370","2370"],["01/12/2021","0","2216.1633","24","2370","2370","2370","2370"],["02/12/2021","-3.04","2148.8368","109266","2322","2111","2370","2298"],["05/12/2021","0","2148.8368","7997","2298","2298","2298","2298"],["06/12/2021","0","2148.8368","69","2298","2298","2298","2298"],["07/12/2021","-0.83","2131.0701","10049","2315","2275","2298","2279"],["08/12/2021","1.84","2170.3439","47412","2322","2302","2279","2321"],["09/12/2021","0.17","2174.0843","37337","2330","2322","2330","2325"],["12/12/2021","0.22","2178.7597","23323","2330","2330","2325","2330"],["13/12/2021","-0.26","2173.1492","42859","2400","2300","2330","2324"],["14/12/2021","1.16","2198.3966","2939","2400","2250","2324","2351"],["15/12/2021","-1.36","2168.4737","6052","2400","2222","2351","2319"],["16/12/2021","0","2168.4737","301","2319","2319","2319","2319"],["19/12/2021","3.49","2244.216","58199","2400","2399","2319","2400"],["20/12/2021","-0.25","2238.6055","211","2342","2342","2400","2394"],["21/12/2021","0.17","2242.3458","315","2420","2420","2394","2398"],["22/12/2021","0.25","2247.9564","4159","2420","2401","2398","2404"],["23/12/2021","0.58","2261.0476","79162","2420","2418","2404","2418"],["26/12/2021","-0.74","2244.216","119423","2499","2259","2259","2400"],["27/12/2021","0.83","2262.9178","112889","2424","2400","2400","2420"],["28/12/2021","0.08","2264.788","126139","2503","2220","2220","2422"],["29/12/2021","1.16","2290.9705","139241","2450","2310","2422","2450"],["30/12/2021","0","2290.9705","3332","2450","2450","2450","2450"],["02/01/2022","0","2290.9705","8059","2450","2449","2450","2450"],["03/01/2022","4.16","2386.3497","57044","2552","2450","2450","2552"],["04/01/2022","0.04","2387.2848","2834","2553","2553","2552","2553"],["05/01/2022","-0.2","2382.6093","12309","2553","2513","2553","2548"],["06/01/2022","0.08","2384.4795","5100","2550","2550","2548","2550"],["09/01/2022","-4.59","2275.074","39982","2550","2400","2550","2433"],["10/01/2022","2.51","2332.1145","40981","2495","2446","2433","2494"],["11/01/2022","2.49","2390.09","54091","2556","2498","2498","2556"],["12/01/2022","-4.34","2286.2951","76884","2500","2416","2556","2445"],["13/01/2022","3.6","2368.583","38244","2533","2470","2445","2533"],["16/01/2022","-0.12","2365.7777","113743","2532","2395","2533","2530"],["17/01/2022","-3.28","2288.1652","90563","2594","2443","2530","2447"],["18/01/2022","2.49","2345.2057","3059","2599","2475","2599","2508"],["19/01/2022","-3.03","2274.1389","192289","2598","2425","2598","2432"],["20/01/2022","0.04","2275.074","25","2539","2539","2539","2433"],["23/01/2022","-1.77","2234.8651","8151","2399","2340","2433","2390"],["24/01/2022","8.08","2415.3375","2144","2585","2433","2433","2583"],["25/01/2022","-3.6","2328.3741","8491","2490","2490","2583","2490"],["26/01/2022","-1.81","2286.2951","2665","2490","2444","2490","2445"],["27/01/2022","0","2286.2951","2469","2445","2445","2445","2445"],["30/01/2022","-3.39","2208.6826","1301","2490","2320","2490","2362"],["31/01/2022","5.38","2327.439","74567","2490","2383","2490","2489"],["01/02/2022","-0.12","2324.6337","72","2402","2402","2489","2486"],["02/02/2022","-0.04","2323.6987","16205","2486","2481","2486","2485"],["03/02/2022","-1.05","2299.3863","51422","2488","2365","2485","2459"],["06/02/2022","1.26","2328.3741","2988","2496","2459","2459","2490"],["07/02/2022","0.04","2329.3092","65374","2499","2372","2490","2491"],["08/02/2022","0","2329.3092","50","2491","2491","2491","2491"],["09/02/2022","0.32","2336.7899","30289","2500","2491","2491","2499"],["10/02/2022","-0.52","2324.6337","515","2450","2450","2499","2486"],["13/02/2022","-5.79","2189.9808","19906","2421","2306","2486","2342"],["14/02/2022","3.25","2261.0476","33363","2418","2400","2342","2418"],["15/02/2022","-2.81","2197.4615","10293","2351","2296","2418","2350"],["16/02/2022","0.26","2203.072","404","2378","2378","2350","2356"],["17/02/2022","-0.08","2201.2019","211","2339","2339","2356","2354"],["20/02/2022","0","2201.2019","494","2354","2354","2354","2354"],["21/02/2022","6.12","2335.8548","129585","2500","2420","2354","2498"],["22/02/2022","-2","2289.1003","100461","2499","2358","2499","2448"],["23/02/2022","1.14","2315.2828","44437","2476","2448","2448","2476"],["24/02/2022","-4.73","2205.8773","159676","2395","2291","2307","2359"],["27/02/2022","2.37","2258.2424","34534","2495","2400","2495","2415"],["28/02/2022","1.12","2283.4898","2149","2449","2376","2415","2442"],["01/03/2022","-0.12","2280.6845","23489","2442","2434","2442","2439"],["02/03/2022","0.53","2292.8407","2133","2485","2439","2439","2452"],["03/03/2022","0","2292.8407","38032","2453","2452","2452","2452"],["06/03/2022","0","2292.8407","25","2452","2452","2452","2452"],["07/03/2022","-0.9","2272.2687","37519","2430","2430","2452","2430"],["08/03/2022","0","2272.2687","27894","2430","2429","2430","2430"],["09/03/2022","2.22","2322.7636","31669","2484","2434","2430","2484"],["10/03/2022","0","2322.7636","720","2484","2484","2484","2484"],["13/03/2022","-0.08","2320.8934","5660","2484","2470","2484","2482"],["14/03/2022","-0.08","2319.0232","1190","2482","2470","2482","2480"],["15/03/2022","-0.56","2305.9319","11516","2474","2462","2462","2466"],["16/03/2022","0.24","2311.5425","547","2490","2470","2466","2472"],["20/03/2022","2.18","2362.0373","61232","2550","2490","2472","2526"],["21/03/2022","7.36","2535.9641","19882","2785","2536","2526","2712"],["22/03/2022","7.52","2726.7224","41436","2939","2750","2712","2916"],["23/03/2022","-2.54","2657.5258","6963","2898","2821","2916","2842"],["24/03/2022","1.51","2697.7347","3059","2888","2843","2842","2885"],["27/03/2022","0.8","2719.2417","11865","2915","2813","2885","2908"],["28/03/2022","-0.62","2702.4101","70785","2908","2736","2908","2890"],["29/03/2022","-3.01","2621.0573","75092","2850","2780","2890","2803"],["30/03/2022","0.86","2643.4994","106451","2904","2670","2803","2827"],["31/03/2022","0","2643.4994","170","2827","2827","2827","2827"],["03/04/2022","6.26","2809.0104","387151","3147","2884","2884","3004"],["04/04/2022","6.03","2978.2617","100832","3200","3016","3004","3185"],["05/04/2022","1.07","3010.0547","203395","3479","3175","3185","3219"],["06/04/2022","-7.49","2784.698","70972","3180","2937","3219","2978"],["07/04/2022","-7.66","2571.4975","209716","2980","2710","2978","2750"],["10/04/2022","4.62","2690.2539","81708","2888","2700","2700","2877"],["11/04/2022","8.65","2923.0913","49006","3126","2877","2877","3126"],["12/04/2022","-0.16","2918.4159","9518","3125","3117","3125","3121"],["13/04/2022","-2.37","2849.2192","53980","3126","2990","3121","3047"],["14/04/2022","-0.1","2846.414","59","2956","2956","3047","3044"],["17/04/2022","0.1","2849.2192","5180","3047","3047","3047","3047"],["18/04/2022","-0.03","2848.2841","2528","3046","3046","3047","3046"],["19/04/2022","-1.38","2809.0104","30796","3040","3000","3046","3004"],["20/04/2022","1.56","2852.9596","82902","3090","3025","3041","3051"],["24/04/2022","-1.02","2823.9718","11085","3060","2910","3051","3020"],["25/04/2022","2.25","2887.5579","38947","3090","2764","3020","3088"],["26/04/2022","0","2887.5579","35449","3117","3035","3088","3088"],["27/04/2022","-2.56","2813.6858","10259","3009","3000","3088","3009"],["28/04/2022","2.89","2895.0386","33222","3098","3018","3009","3096"],["01/05/2022","1","2924.0264","24514","3147","3096","3096","3127"],["02/05/2022","5.05","3071.7707","92823","3287","3150","3127","3285"],["03/05/2022","0.03","3072.7057","1676","3299","3220","3285","3286"],["08/05/2022","-0.46","3058.6794","1863","3285","3250","3286","3271"],["09/05/2022","-0.03","3057.7443","33778","3279","3268","3279","3270"],["10/05/2022","-0.43","3044.653","285","3172","3172","3270","3256"],["11/05/2022","4.05","3168.0849","231942","3399","3200","3333","3388"],["12/05/2022","1.21","3206.4236","206455","3430","3388","3388","3429"],["15/05/2022","4.29","3343.8818","502718","3740","3420","3433","3576"],["16/05/2022","0.06","3345.752","319470","4037","3500","3576","3578"],["17/05/2022","-2.26","3270.0097","297282","3799","3410","3799","3497"],["18/05/2022","1.13","3307","28907","3486","3200","3270","3307"],["19/05/2022","-2.15","3236","97701","3400","2910","3400","3236"],["22/05/2022","0","3236","97","3236","3236","3236","3236"],["23/05/2022","0","3236","0","3236","3236","3236","3236"],["24/05/2022","-1.55","3186","519","3055","3055","3236","3186"],["25/05/2022","-11.17","2830","275381","3186","2654","3186","2830"],["26/05/2022","-9.29","2567","279036","2899","2519","2850","2567"],["29/05/2022","-2.57","2501","278059","2698","2445","2665","2501"],["30/05/2022","-0.04","2500","187624","2808","2500","2650","2500"],["31/05/2022","1.08","2527","13900","2635","2474","2500","2527"],["01/06/2022","-2.69","2459","86911","2659","2450","2530","2459"],["02/06/2022","6.34","2615","9597","2644","2610","2644","2615"],["06/06/2022","-1.07","2587","579","2615","2508","2615","2587"],["07/06/2022","-5.18","2453","82287","2600","2425","2600","2453"],["08/06/2022","6.81","2620","3904","2625","2500","2500","2620"],["09/06/2022","-4.43","2504","49921","2620","2428","2620","2504"],["12/06/2022","3.19","2584","9639","2590","2567","2590","2584"],["13/06/2022","-8.78","2357","99396","2585","2356","2585","2357"],["14/06/2022","0.98","2380","7902","2490","2320","2357","2380"],["15/06/2022","2.9","2449","4800","2572","2447","2450","2449"],["16/06/2022","0.33","2457","123040","2595","2403","2548","2457"],["19/06/2022","2.69","2523","1207","2568","2568","2568","2523"],["20/06/2022","0.71","2541","4320","2584","2523","2523","2541"],["21/06/2022","1.97","2591","47538","2644","2585","2585","2591"],["22/06/2022","0.85","2613","36933","2641","2600","2641","2613"],["23/06/2022","-0.96","2588","29633","2663","2517","2660","2588"],["26/06/2022","0","2588","78","2588","2588","2588","2588"],["27/06/2022","0","2588","0","2588","2588","2588","2588"],["28/06/2022","-1.35","2553","2195","2588","2461","2588","2553"],["29/06/2022","0.2","2558","4963","2588","2505","2588","2558"],["30/06/2022","0.2","2563","311","2588","2588","2588","2563"],["03/07/2022","-1.33","2529","143997","2898","2504","2793","2529"],["04/07/2022","3.99","2630","2736","2639","2630","2529","2630"],["05/07/2022","4.33","2744","13859","2855","2743","2855","2744"],["06/07/2022","1.75","2792","71333","2820","2722","2744","2792"],["07/07/2022","-1.86","2740","4466","2788","2739","2792","2740"],["10/07/2022","0.26","2747","11316","2809","2740","2740","2747"],["11/07/2022","0","2747","55","2747","2747","2747","2747"],["12/07/2022","0","2747","2802","2747","2747","2747","2747"],["13/07/2022","-0.11","2744","3814","2746","2743","2747","2744"],["14/07/2022","0","2744","549","2744","2744","2744","2744"],["17/07/2022","-0.26","2737","269","2692","2692","2744","2737"],["18/07/2022","-3.62","2638","39017","2692","2493","2737","2638"],["19/07/2022","-2.24","2579","10573","2580","2560","2638","2579"],["20/07/2022","1.05","2606","1078","2698","2579","2579","2606"],["21/07/2022","-4.68","2484","71226","2654","2480","2654","2484"],["24/07/2022","3.06","2560","36605","2590","2550","2590","2560"],["25/07/2022","0.82","2581","81065","2634","2467","2560","2581"],["26/07/2022","-1.05","2554","13946","2602","2469","2581","2554"],["27/07/2022","0.43","2565","1873","2621","2554","2554","2565"],["28/07/2022","6.86","2741","129705","2768","2600","2654","2741"],["31/07/2022","4.45","2863","33263","2887","2741","2741","2863"],["01/08/2022","3.95","2976","4554","2990","2960","2863","2976"],["02/08/2022","-3.13","2883","46571","2929","2863","2976","2883"],["03/08/2022","0.94","2910","10009","2944","2857","2883","2910"],["04/08/2022","-0.03","2909","26384","2925","2800","2910","2909"],["08/08/2022","-2.85","2826","57237","2909","2801","2909","2826"],["09/08/2022","-0.81","2803","10790","2825","2800","2826","2803"],["10/08/2022","4.85","2939","2087","2939","2939","2803","2939"],["11/08/2022","-5.44","2779","49837","2850","2677","2939","2779"],["14/08/2022","-2.55","2708","54899","2921","2695","2779","2708"],["15/08/2022","2.1","2765","40377","2774","2596","2708","2765"],["16/08/2022","0.65","2783","6178","2911","2764","2765","2783"],["17/08/2022","-2.16","2723","22167","2934","2651","2783","2723"],["18/08/2022","6.24","2893","3067","2931","2860","2723","2893"],["21/08/2022","0","2893","347","2893","2893","2893","2893"],["22/08/2022","-0.48","2879","11169","2931","2827","2893","2879"],["23/08/2022","0","2879","29","2879","2879","2879","2879"],["24/08/2022","-0.17","2874","141","2810","2810","2879","2874"],["25/08/2022","-4.07","2757","68397","2877","2695","2874","2757"],["28/08/2022","2.9","2837","20820","2840","2834","2757","2837"],["29/08/2022","-6.7","2647","100384","2834","2614","2834","2647"],["30/08/2022","-0.42","2636","102281","2741","2586","2650","2636"],["31/08/2022","-2.69","2565","14135","2688","2555","2636","2565"],["01/09/2022","-2.26","2507","40814","2535","2472","2565","2507"],["04/09/2022","-1.68","2465","31966","2568","2450","2507","2465"],["05/09/2022","2.03","2515","779","2595","2595","2465","2515"],["06/09/2022","-0.48","2503","5106","2515","2450","2515","2503"],["07/09/2022","2.6","2568","15177","2585","2550","2585","2568"],["08/09/2022","-4.36","2456","75066","2565","2436","2568","2456"],["11/09/2022","-0.81","2436","225536","2563","2380","2456","2436"],["12/09/2022","-3.12","2360","122947","2469","2332","2436","2360"],["13/09/2022","-7.67","2179","482327","2349","2140","2332","2179"],["14/09/2022","-0.87","2160","115247","2269","2000","2179","2160"],["15/09/2022","1.56","2083","15039","2235","2054","2051","2083"],["18/09/2022","-4.22","1995","91373","2055","1980","2083","1995"],["19/09/2022","-0.6","1983","61810","1995","1965","1995","1983"],["20/09/2022","0.4","1991","8961","2080","1961","2080","1991"],["21/09/2022","0.2","1995","2673","2000","1980","1991","1995"],["22/09/2022","1.25","2020","1421","2080","1962","2080","2020"],["28/09/2022","-3.22","1955","41546","2000","1926","2020","1955"],["29/09/2022","-11.05","1739","130834","1844","1666","1955","1739"],["02/10/2022","-5.92","1636","60916","1700","1620","1739","1636"],["03/10/2022","-4.22","1567","69887","1600","1541","1555","1567"],["06/10/2022","9.32","1713","2158","1750","1567","1567","1713"],["12/10/2022","-0.23","1710","19540","1718","1571","1714","1710"],["13/10/2022","0.29","1715","36719","1719","1680","1710","1715"],["18/10/2022","10.96","1903","1975","1950","1756","1950","1903"],["19/10/2022","1.16","1925","6370","1950","1904","1903","1925"],["20/10/2022","3.74","1997","6171","1998","1997","1998","1997"],["23/10/2022","1.8","2033","20773","2079","1998","1997","2033"],["24/10/2022","0.54","2044","685","2079","2030","2033","2044"],["25/10/2022","3.38","2113","25530","2120","2088","2044","2113"],["26/10/2022","5.49","2229","3143","2255","2113","2113","2229"],["27/10/2022","0","2229","936","2229","2229","2229","2229"],["30/10/2022","2.51","2285","2430","2298","2292","2298","2285"],["31/10/2022","0","2285","663","2285","2285","2285","2285"],["02/11/2022","0","2285","1257","2285","2285","2285","2285"],["03/11/2022","-0.7","2269","489","2222","2222","2285","2269"],["06/11/2022","0","2269","1588","2269","2269","2269","2269"],["07/11/2022","0.31","2276","29090","2287","2274","2269","2276"],["08/11/2022","-0.26","2270","32030","2270","2270","2276","2270"],["09/11/2022","-4.1","2177","1462","2150","2150","2270","2177"],["10/11/2022","-1.19","2151","30265","2154","2150","2177","2151"],["13/11/2022","6.32","2287","1969","2290","2290","2151","2287"],["14/11/2022","-0.35","2279","14380","2280","2275","2287","2279"],["15/11/2022","-9.92","2053","117313","2189","1995","2279","2053"],["16/11/2022","5.31","2162","1574","2249","2053","2053","2162"],["17/11/2022","-5.23","2049","2459","2086","1980","2162","2049"],["20/11/2022","0","2049","102","2049","2049","2049","2049"],["21/11/2022","0","2049","389","2049","2049","2049","2049"],["22/11/2022","-0.68","2035","2137","2049","2011","2049","2035"],["23/11/2022","-0.2","2031","139","1982","1982","2035","2031"],["24/11/2022","0","2031","0","2031","2031","2031","2031"],["27/11/2022","0","2031","122","2031","2031","2031","2031"],["28/11/2022","0","2031","731","2030","2030","2031","2031"],["29/11/2022","0","2031","0","2031","2031","2031","2031"],["30/11/2022","-3.69","1956","7706","2019","1880","2031","1956"],["01/12/2022","0","1956","1213","1956","1956","1956","1956"],["04/12/2022","0.41","1964","6126","2024","1950","1956","1964"],["05/12/2022","1.27","1989","1263","2030","1983","1964","1989"],["06/12/2022","0","1989","636","1989","1989","1989","1989"],["07/12/2022","-0.05","1988","19","1930","1930","1989","1988"],["08/12/2022","-0.1","1986","97","1947","1947","1988","1986"],["11/12/2022","0","1986","20","1986","1986","1986","1986"],["12/12/2022","0","1986","0","1986","1986","1986","1986"],["13/12/2022","-2.72","1932","4192","1960","1710","1986","1932"],["14/12/2022","0","1932","0","1932","1932","1932","1932"],["15/12/2022","-2.48","1884","879","1831","1831","1932","1884"],["18/12/2022","-5.79","1775","3302","1775","1775","1884","1775"],["19/12/2022","4.56","1856","2301","1883","1775","1775","1856"],["20/12/2022","0","1856","334","1856","1856","1856","1856"],["21/12/2022","-9.48","1680","36487","1760","1666","1760","1680"],["22/12/2022","1.01","1697","1512","1699","1680","1680","1697"],["25/12/2022","-6.36","1589","2368","1589","1589","1697","1589"],["26/12/2022","0.31","1594","847","1634","1562","1589","1594"],["27/12/2022","-2.95","1547","33370","1580","1510","1515","1547"],["28/12/2022","0.13","1549","10562","1577","1412","1547","1549"],["29/12/2022","1.87","1578","7399","1578","1576","1549","1578"],["01/01/2023","0.7","1589","2637","1596","1550","1578","1589"],["02/01/2023","6.99","1700","16810","1729","1680","1589","1700"],["03/01/2023","-0.59","1690","2958","1720","1589","1700","1690"],["04/01/2023","0.3","1695","649","1720","1690","1690","1695"],["05/01/2023","1.47","1720","21119","1729","1714","1695","1720"],["08/01/2023","0.41","1727","3436","1785","1663","1720","1727"],["09/01/2023","-0.06","1726","5696","1726","1726","1727","1726"],["10/01/2023","0","1726","3348","1726","1726","1726","1726"],["11/01/2023","-0.06","1725","707","1727","1575","1726","1725"],["12/01/2023","0","1725","86","1725","1725","1725","1725"],["15/01/2023","-1.57","1698","8253","1776","1660","1725","1698"],["16/01/2023","1.41","1722","20491","1750","1650","1698","1722"],["17/01/2023","2.09","1758","2813","1764","1755","1722","1758"],["18/01/2023","-3.07","1704","21192","1776","1648","1758","1704"],["19/01/2023","-0.18","1701","98","1640","1640","1704","1701"],["22/01/2023","-2.53","1658","4360","1715","1647","1701","1658"],["23/01/2023","4.22","1728","1749","1751","1746","1658","1728"],["24/01/2023","0","1728","0","1728","1728","1728","1728"],["25/01/2023","0.93","1744","1973","1776","1530","1728","1744"],["26/01/2023","0","1744","0","1744","1744","1744","1744"],["29/01/2023","-0.11","1742","85","1700","1700","1744","1742"],["30/01/2023","0","1742","0","1742","1742","1742","1742"],["31/01/2023","0","1742","592","1742","1742","1742","1742"],["01/02/2023","7.12","1866","1948","1886","1760","1742","1866"],["02/02/2023","11.95","2089","7896","2089","2089","1866","2089"],["05/02/2023","-1.44","2059","5209","2098","1960","2089","2059"],["06/02/2023","-0.97","2039","513","1990","1960","2059","2039"],["07/02/2023","0.39","2047","1558","2050","2050","2039","2047"],["08/02/2023","0","2047","205","2047","2047","2047","2047"],["09/02/2023","0","2047","0","2047","2047","2047","2047"],["12/02/2023","2.49","2098","17874","2140","1925","2047","2098"],["13/02/2023","0","2098","63","2098","2098","2098","2098"],["14/02/2023","0","2098","0","2098","2098","2098","2098"],["15/02/2023","-0.1","2096","920","2092","2092","2098","2096"],["16/02/2023","0","2096","0","2096","2096","2096","2096"],["19/02/2023","0.33","2103","637","2144","2096","2096","2103"],["20/02/2023","-5.85","1980","3663","1980","1980","2103","1980"],["21/02/2023","-2.78","1925","2849","1979","1865","1980","1925"],["22/02/2023","0","1925","0","1925","1925","1925","1925"],["23/02/2023","0","1925","0","1925","1925","1925","1925"],["26/02/2023","-0.88","1908","539","1860","1860","1925","1908"],["27/02/2023","-10.64","1705","6955","1907","1630","1908","1705"],["28/02/2023","0","1705","528","1704","1704","1705","1705"],["01/03/2023","5.16","1793","1947","1898","1705","1705","1793"],["02/03/2023","-1.28","1770","3858","1943","1646","1793","1770"],["05/03/2023","4.86","1856","2265","1879","1690","1770","1856"],["06/03/2023","-1.35","1831","286","1682","1682","1856","1831"],["08/03/2023","1.91","1866","1891","1873","1817","1831","1866"],["09/03/2023","-0.11","1864","35","1773","1773","1866","1864"],["12/03/2023","-3.49","1799","5109","1800","1746","1864","1799"],["13/03/2023","-0.56","1789","12526","1790","1760","1790","1789"],["14/03/2023","0.17","1792","2867","1793","1791","1789","1792"],["15/03/2023","-0.56","1782","2245","1808","1755","1792","1782"],["16/03/2023","-1.91","1748","7501","1807","1667","1782","1748"],["19/03/2023","0.74","1761","2536","1808","1748","1748","1761"],["20/03/2023","0.91","1777","2844","1807","1750","1761","1777"],["21/03/2023","-4.28","1701","22085","1750","1700","1777","1701"],["22/03/2023","2.41","1742","1784","1767","1701","1701","1742"],["23/03/2023","-1.61","1714","12837","1714","1712","1742","1714"],["26/03/2023","1.23","1735","2551","1750","1706","1714","1735"],["27/03/2023","2.36","1776","1367","1799","1799","1735","1776"],["28/03/2023","0","1776","36","1776","1776","1776","1776"],["29/03/2023","-3.15","1720","30017","1721","1720","1776","1720"],["30/03/2023","4.01","1789","2362","1800","1720","1720","1789"],["02/04/2023","-9.06","1627","15619","1699","1612","1789","1627"],["03/04/2023","-0.43","1620","17478","1787","1560","1613","1620"],["04/04/2023","-2.35","1582","8385","1633","1572","1620","1582"],["09/04/2023","-0.57","1573","21592","1579","1550","1582","1573"],["10/04/2023","0","1573","47","1573","1573","1573","1573"],["13/04/2023","-1.53","1549","1889","1573","1510","1573","1549"],["16/04/2023","-0.06","1548","46","1521","1521","1549","1548"],["17/04/2023","-1.55","1524","11188","1540","1470","1548","1524"],["18/04/2023","2.69","1565","1523","1573","1570","1573","1565"],["19/04/2023","0","1565","16","1565","1565","1565","1565"],["20/04/2023","0","1565","31","1565","1565","1565","1565"],["23/04/2023","2.43","1603","9074","1649","1564","1565","1603"],["24/04/2023","2.06","1636","38423","1655","1603","1603","1636"],["27/04/2023","-0.24","1632","1337","1630","1630","1636","1632"],["30/04/2023","-3.06","1582","4050","1652","1559","1632","1582"],["01/05/2023","0.06","1583","333","1606","1582","1582","1583"],["02/05/2023","-1.37","1517","1619","1538","1495","1538","1517"],["03/05/2023","4.88","1591","2832","1619","1390","1390","1591"],["04/05/2023","1.82","1620","2219","1620","1620","1591","1620"],["07/05/2023","1.05","1637","3437","1654","1630","1620","1637"],["08/05/2023","-1.59","1611","14012","1658","1600","1658","1611"],["09/05/2023","-0.19","1608","189","1578","1578","1611","1608"],["10/05/2023","0","1608","515","1608","1608","1608","1608"],["11/05/2023","0","1608","1495","1608","1608","1608","1608"],["14/05/2023","-0.06","1607","224","1600","1600","1608","1607"],["15/05/2023","0.19","1610","694","1615","1615","1607","1610"],["16/05/2023","-0.06","1609","112","1600","1600","1610","1609"],["17/05/2023","0.93","1624","711","1655","1653","1609","1624"],["18/05/2023","0.18","1627","199","1657","1657","1624","1627"],["21/05/2023","0.25","1631","315","1656","1656","1627","1631"],["22/05/2023","0.12","1633","149","1657","1657","1631","1633"],["23/05/2023","-0.06","1632","48","1600","1600","1633","1632"],["24/05/2023","-1.41","1609","5228","1626","1601","1632","1609"],["28/05/2023","0","1609","1013","1609","1562","1609","1609"],["29/05/2023","2.24","1645","6432","1656","1620","1609","1645"],["30/05/2023","0.55","1654","11330","1657","1645","1645","1654"],["31/05/2023","-0.6","1644","3254","1657","1630","1654","1644"],["01/06/2023","4.81","1723","19282","1780","1705","1644","1723"],["04/06/2023","-0.17","1720","2563","1724","1712","1723","1720"],["06/06/2023","0.06","1720","1307","1720","1720","1719","1720"],["07/06/2023","-0.06","1719","2338","1719","1719","1720","1719"],["08/06/2023","0.35","1725","695","1737","1737","1719","1725"],["11/06/2023","-2.32","1685","2157","1685","1685","1725","1685"],["12/06/2023","1.01","1702","2468","1737","1684","1685","1702"],["13/06/2023","-0.29","1697","947","1702","1680","1702","1697"],["14/06/2023","0.18","1700","2329","1700","1700","1700","1700"],["15/06/2023","0","1700","51","1700","1700","1700","1700"],["18/06/2023","-8.88","1549","47075","1600","1535","1700","1549"],["19/06/2023","3.55","1604","1537","1626","1549","1549","1604"],["20/06/2023","-4.24","1536","16835","1536","1536","1604","1536"],["21/06/2023","-6.64","1434","56149","1624","1385","1536","1434"],["22/06/2023","0.21","1437","8967","1451","1384","1434","1437"],["25/06/2023","0.14","1439","289","1446","1446","1437","1439"],["26/06/2023","0.07","1440","9548","1450","1434","1439","1440"],["27/06/2023","-4.58","1374","1787","1384","1360","1440","1374"],["28/06/2023","2.11","1403","777","1439","1439","1374","1403"],["02/07/2023","-0.64","1400","26048","1401","1358","1409","1400"],["03/07/2023","-0.07","1399","1021","1400","1358","1400","1399"],["04/07/2023","-0.64","1390","337","1399","1330","1399","1390"],["05/07/2023","-5.18","1318","8828","1325","1291","1390","1318"],["06/07/2023","0.08","1319","634","1321","1321","1318","1319"],["09/07/2023","-4.85","1255","12172","1329","1250","1319","1255"],["10/07/2023","-2.87","1219","27873","1250","1204","1255","1219"],["11/07/2023","-1.56","1200","62919","1219","1200","1219","1200"],["12/07/2023","1","1212","23203","1214","1206","1200","1212"],["13/07/2023","0","1212","182","1212","1212","1212","1212"],["16/07/2023","-0.99","1200","55950","1207","1199","1212","1200"],["17/07/2023","0","1200","7162","1200","1199","1200","1200"],["18/07/2023","2","1224","11834","1224","1223","1200","1224"],["19/07/2023","0","1224","2460","1224","1224","1224","1224"],["20/07/2023","0","1224","24","1224","1224","1224","1224"],["23/07/2023","10.13","1348","101813","1349","1292","1224","1348"],["24/07/2023","6.38","1434","26910","1500","1379","1379","1434"],["25/07/2023","9.21","1566","39034","1568","1487","1434","1566"],["26/07/2023","0","1566","94","1566","1566","1566","1566"],["30/07/2023","4.34","1634","40040","1635","1553","1566","1634"],["31/07/2023","0","1634","49","1634","1634","1634","1634"],["01/08/2023","0.73","1646","9415","1650","1633","1634","1646"],["02/08/2023","0.12","1648","232","1659","1659","1646","1648"],["03/08/2023","0","1648","99","1648","1648","1648","1648"],["06/08/2023","-14.38","1411","56287","1460","1410","1648","1411"],["07/08/2023","1.98","1439","12446","1537","1410","1411","1439"],["08/08/2023","2.22","1471","1348","1550","1412","1439","1471"],["09/08/2023","4.62","1539","9744","1555","1535","1555","1539"],["10/08/2023","0.06","1540","156","1555","1555","1555","1540"],["13/08/2023","-0.91","1526","492","1555","1476","1555","1526"],["14/08/2023","0","1526","15","1526","1526","1526","1526"],["15/08/2023","0","1526","92","1526","1526","1526","1526"],["16/08/2023","0","1526","46","1526","1526","1526","1526"],["17/08/2023","0.07","1527","78","1550","1550","1550","1527"],["20/08/2023","0.07","1528","47","1550","1550","1550","1528"],["21/08/2023","0","1528","15","1528","1528","1528","1528"],["22/08/2023","0","1528","15","1528","1528","1528","1528"],["23/08/2023","0","1528","0","1528","1528","1528","1528"],["24/08/2023","0","1528","0","1528","1528","1528","1528"],["27/08/2023","-0.2","1525","42","1410","1410","1528","1525"],["28/08/2023","-11.34","1352","154480","1411","1340","1525","1352"],["29/08/2023","-6.21","1268","21551","1303","1240","1352","1268"],["30/08/2023","-3.79","1220","49271","1257","1111","1268","1220"],["31/08/2023","1.23","1235","99745","1301","1120","1220","1235"],["03/09/2023","4.7","1293","2108","1300","1249","1235","1293"],["04/09/2023","0","1293","13","1250","1250","1293","1293"],["05/09/2023","-0.08","1292","12","1164","1164","1293","1292"],["06/09/2023","-0.08","1291","632","1292","1253","1292","1291"],["07/09/2023","-14.33","1106","3306","1150","1101","1291","1106"],["10/09/2023","8.95","1205","35947","1253","1150","1106","1205"],["11/09/2023","-0.41","1200","60481","1230","1152","1230","1200"],["12/09/2023","3.33","1240","31013","1268","1240","1200","1240"],["13/09/2023","-3.87","1192","989","1151","1150","1240","1192"],["14/09/2023","0","1192","24","1192","1192","1192","1192"],["18/09/2023","0.67","1200","14412","1200","1151","1192","1200"],["19/09/2023","0","1200","12","1200","1200","1200","1200"],["20/09/2023","-3","1164","2723","1174","1156","1200","1164"],["21/09/2023","-1.2","1150","12779","1151","1150","1164","1150"],["26/09/2023","4.61","1203","27557","1212","1194","1150","1203"],["27/09/2023","0","1203","0","1203","1203","1203","1203"],["28/09/2023","-0.17","1201","12538","1201","1201","1203","1201"],["01/10/2023","0.42","1206","561","1220","1220","1201","1206"],["02/10/2023","3.65","1250","51796","1250","1220","1206","1250"],["03/10/2023","-7.2","1160","3712","1160","1160","1250","1160"],["04/10/2023","0","1160","23","1160","1160","1160","1160"],["05/10/2023","0","1160","69","1150","1150","1160","1160"],["08/10/2023","-4.74","1105","20588","1160","1100","1123","1105"],["09/10/2023","-4.07","1060","25493","1105","1024","1105","1060"],["10/10/2023","0","1060","117","1060","1060","1060","1060"],["11/10/2023","2.74","1089","600","1155","1111","1060","1089"],["12/10/2023","0","1089","174","1089","1089","1089","1089"],["15/10/2023","3.67","1129","33870","1129","1129","1089","1129"],["16/10/2023","0","1129","0","1129","1129","1129","1129"],["17/10/2023","0","1129","181","1129","1129","1129","1129"],["18/10/2023","0","1129","0","1129","1129","1129","1129"],["19/10/2023","0","1129","56","1129","1129","1129","1129"],["22/10/2023","0","1129","11","1129","1129","1129","1129"],["23/10/2023","0","1129","0","1129","1129","1129","1129"],["24/10/2023","-7.62","1043","6970","1128","950.1","1129","1043"],["25/10/2023","0","1043","0","1043","1043","1043","1043"],["26/10/2023","1.92","1063","659","1099","1099","1043","1063"],["29/10/2023","0","1063","0","1063","1063","1063","1063"],["30/10/2023","0.75","1071","438","1096","1096","1063","1071"],["31/10/2023","-0.09","1070","2161","1071","1070","1071","1070"],["01/11/2023","0","1070","0","1070","1070","1070","1070"],["02/11/2023","-9.91","964","7866","964","964","1070","964"],["05/11/2023","-0.34","960.7","1536","966","951","964","960.7"],["06/11/2023","5.03","1009","1686","1039","1000","960.7","1009"],["07/11/2023","0","1009","5418","1009","1009","1009","1009"],["08/11/2023","0","1009","40","1009","1009","1009","1009"],["09/11/2023","-5.29","955.6","2580","955.6","955.6","1009","955.6"],["12/11/2023","0","955.6","38","955.6","955.6","955.6","955.6"],["13/11/2023","-0.06","955","3314","955","955","955.6","955"],["14/11/2023","3.17","985.3","23372","1014","955.1","955","985.3"],["15/11/2023","-1.43","971.2","6400","985.3","957.1","985.3","971.2"],["16/11/2023","-0.24","968.9","19437","1010","955.2","971.2","968.9"],["19/11/2023","0","968.9","12470","968.9","968.9","968.9","968.9"],["20/11/2023","-0.01","968.8","19","958","958","968.9","968.8"],["21/11/2023","5.8","1025","15993","1025","1022","968.8","1025"],["22/11/2023","7.22","1099","2297","1099","1099","1025","1099"],["23/11/2023","0.09","1100","55000","1100","1100","1099","1100"],["26/11/2023","-8.91","1002","2956","1100","1001","1100","1002"],["27/11/2023","0","1002","21551","1002","1001","1002","1002"],["28/11/2023","17.47","1177","2217","1179","1179","1002","1177"],["29/11/2023","1.78","1198","817","1279","1180","1177","1198"],["30/11/2023","-6.01","1126","5540","1126","1126","1198","1126"],["03/12/2023","0","1126","0","1126","1126","1126","1126"],["04/12/2023","8.26","1219","16261","1219","1219","1126","1219"],["05/12/2023","0","1219","12","1219","1219","1219","1219"],["06/12/2023","0","1219","7009","1219","1167","1219","1219"],["07/12/2023","1.72","1240","806","1279","1279","1219","1240"],["10/12/2023","0","1240","50","1240","1240","1240","1240"],["11/12/2023","0.32","1244","267","1270","1270","1240","1244"],["12/12/2023","2.73","1278","21267","1279","1278","1244","1278"],["13/12/2023","0","1278","51","1278","1278","1278","1278"],["14/12/2023","-5.32","1210","57840","1275","1169","1278","1210"],["17/12/2023","-0.41","1205","2844","1247","1145","1210","1205"],["18/12/2023","0","1205","133","1205","1205","1205","1205"],["19/12/2023","0","1205","60","1205","1205","1205","1205"],["20/12/2023","0","1205","5169","1205","1205","1205","1205"],["21/12/2023","-4.65","1149","50422","1160","1120","1205","1149"],["24/12/2023","-4.26","1100","6987","1102","1100","1149","1100"],["25/12/2023","-0.36","1096","10553","1100","1060","1100","1096"],["26/12/2023","-2.46","1069","16087","1074","1067","1096","1069"],["27/12/2023","-0.09","1068","60874","1069","1067","1067","1068"],["28/12/2023","-0.09","1067","41868","1070","1067","1067","1067"],["31/12/2023","0","1067","96","1067","1067","1067","1067"],["01/01/2024","0.56","1073","716","1085","1085","1067","1073"],["02/01/2024","7.55","1154","7480","1161","1153","1161","1154"],["03/01/2024","2.25","1180","6537","1180","1180","1154","1180"],["04/01/2024","0","1180","507","1180","1180","1180","1180"],["07/01/2024","-1.1","1167","11590","1198","1137","1198","1167"],["08/01/2024","0","1167","35","1167","1167","1167","1167"],["09/01/2024","0","1167","292","1167","1167","1167","1167"],["10/01/2024","-2.4","1139","1499","1161","1108","1167","1139"],["11/01/2024","-2.02","1116","1540","1108","1108","1139","1116"],["14/01/2024","0","1116","4520","1116","1116","1116","1116"],["15/01/2024","0","1116","156","1116","1116","1116","1116"],["16/01/2024","-1.61","1098","6942","1100","1070","1116","1098"],["17/01/2024","0","1098","22","1098","1098","1098","1098"],["18/01/2024","0","1098","33","1098","1098","1098","1098"],["21/01/2024","1.18","1111","925","1128","1128","1098","1111"],["22/01/2024","0","1111","0","1111","1111","1111","1111"],["23/01/2024","0","1111","0","1111","1111","1111","1111"],["24/01/2024","0","1111","11","1070","1070","1111","1111"],["25/01/2024","-2.88","1079","1595","1071","1070","1111","1079"],["28/01/2024","-0.09","1078","300","1070","1070","1079","1078"],["29/01/2024","0","1078","1401","1078","1078","1078","1078"],["30/01/2024","0.09","1079","7453","1092","1078","1078","1079"],["31/01/2024","-0.09","1078","2717","1078","1078","1079","1078"],["01/02/2024","0","1078","4096","1078","1078","1078","1078"],["04/02/2024","-0.19","1076","503","1078","1030","1078","1076"],["05/02/2024","0","1076","97","1076","1076","1076","1076"],["06/02/2024","-2.7","1047","24850","1051","1029","1076","1047"],["07/02/2024","0.76","1055","507","1078","1078","1047","1055"],["08/02/2024","4.08","1098","2044","1099","1099","1055","1098"],["11/02/2024","0","1098","22","1098","1098","1098","1098"],["12/02/2024","-4.37","1050","16718","1053","1050","1098","1050"],["13/02/2024","0","1050","11","1050","1050","1050","1050"],["14/02/2024","-0.19","1048","3730","1049","1000","1050","1048"],["15/02/2024","0","1048","252","1048","1048","1048","1048"],["18/02/2024","0.1","1049","223","1061","1061","1048","1049"],["19/02/2024","0","1049","42","1049","1049","1049","1049"],["20/02/2024","0.38","1053","532","1066","1049","1049","1053"],["21/02/2024","0","1053","32","1053","1053","1053","1053"],["22/02/2024","-5.13","999","14505","1026","990","1053","999"],["25/02/2024","-0.02","998.8","719","999","998.5","999","998.8"],["26/02/2024","-3.75","961.3","3047","982","958.9","998.8","961.3"],["28/02/2024","-0.12","960.1","95280","1001","960","961.3","960.1"],["29/02/2024","0.02","960.3","10","1001","1001","960.1","960.3"],["03/03/2024","0","960.3","221","960.3","960.3","960.3","960.3"],["04/03/2024","2.32","982.6","17373","999","960.3","960.3","982.6"],["05/03/2024","0","982.6","88","982.6","982.6","982.6","982.6"],["06/03/2024","0.03","982.9","3706","998","982.6","982.6","982.9"],["07/03/2024","-2.22","961.1","2124","961.1","961.1","982.9","961.1"],["10/03/2024","0","961.1","48","961.1","961.1","961.1","961.1"],["11/03/2024","0","961.1","384","961.1","961.1","961.1","961.1"],["12/03/2024","0","961.1","29","961.1","961.1","961.1","961.1"],["13/03/2024","0","961.1","19","961.1","961.1","961.1","961.1"],["14/03/2024","0.75","968.3","9945","995.2","962","961.1","968.3"],["17/03/2024","1.99","987.6","1280","1000","1000","968.3","987.6"],["18/03/2024","1.26","1000","3050","1000","1000","987.6","1000"],["19/03/2024","0","1000","160","1000","1000","1000","1000"],["20/03/2024","-0.01","999.9","1080","999.8","999.8","1000","999.9"],["21/03/2024","0.11","1001","192","1008","1008","999.9","1001"],["25/03/2024","0","1001","20","1001","1001","1001","1001"],["26/03/2024","-3.99","961.1","35596","970","960","1001","961.1"],["27/03/2024","-0.2","959.2","18339","960.1","942","961.1","959.2"],["28/03/2024","0","959.2","249","959.2","959.2","959.2","959.2"],["31/03/2024","0.07","959.9","69","979","979","959.2","959.9"],["01/04/2024","0","959.9","240","959.9","959.9","959.9","959.9"],["02/04/2024","0","959.9","86","959.9","959.9","959.9","959.9"],["03/04/2024","0","959.9","19","959.9","959.9","959.9","959.9"],["04/04/2024","0","959.9","115","959.9","959.9","959.9","959.9"],["07/04/2024","-5.08","911.1","6752","959.4","910","959.9","911.1"],["08/04/2024","1.87","928.1","2432","954.3","920","911.1","928.1"],["09/04/2024","-0.06","927.5","3163","928.1","926","928.1","927.5"],["10/04/2024","-1.24","916","5661","926","912.1","927.5","916"],["11/04/2024","0.43","919.9","13992","920","916","916","919.9"],["14/04/2024","-2.4","897.8","1094","892","877.3","919.9","897.8"],["15/04/2024","4.67","939.7","2518","939.7","939.7","897.8","939.7"],["16/04/2024","0","939.7","0","939.7","939.7","939.7","939.7"],["17/04/2024","-1.51","925.5","1295","920","895","939.7","925.5"],["18/04/2024","-3.73","891","3012","925.4","874.6","925.5","891"],["21/04/2024","-0.02","890.8","22991","891.5","880","891","890.8"],["24/04/2024","0.62","896.3","1134","907.3","890.8","900","896.3"],["25/04/2024","0.1","897.2","38","942","942","942","897.2"],["30/04/2024","-1.93","879.9","8499","880","858","897.2","879.9"],["01/05/2024","0","879.9","9","879.9","879.9","879.9","879.9"],["02/05/2024","2.06","898","4167","898","898","898","898"],["05/05/2024","-1.94","880.6","22481","905","851","898","880.6"],["06/05/2024","0.53","885.3","4188","920","851","880.6","885.3"],["07/05/2024","-0.15","884","16663","884","884","885.3","884"],["08/05/2024","-7.31","819.4","4818","821.1","812","884","819.4"],["09/05/2024","0.68","825","218","884","820","884","825"],["12/05/2024","-0.47","821.1","19994","824.6","800","825","821.1"],["15/05/2024","9.11","895.9","16870","913","877.1","821.1","895.9"],["16/05/2024","0.18","897.5","604","912","899.8","912","897.5"],["19/05/2024","-0.01","897.4","9","875.1","875.1","897.5","897.4"],["20/05/2024","-2.57","874.3","3261","897.4","850","897.4","874.3"],["21/05/2024","-5.63","825.1","16377","825.3","825","825","825.1"],["22/05/2024","0","825.1","8","825.1","825.1","825.1","825.1"],["23/05/2024","1.56","838","17582","875","806","868","838"],["26/05/2024","0.06","838.5","26","875","875","838","838.5"],["27/05/2024","-0.04","838.2","58","830","830","838.5","838.2"],["28/05/2024","0","838.2","8","838.2","838.2","838.2","838.2"],["29/05/2024","3.96","871.4","7337","875","869","838.2","871.4"],["30/05/2024","0.4","874.9","5783","875.1","874.9","871.4","874.9"],["02/06/2024","14.14","998.6","149467","1041","940","874.9","998.6"],["03/06/2024","-0.76","991","37520","1035","975","998.6","991"],["04/06/2024","4.44","1035","18850","1040","1035","991","1035"],["05/06/2024","9.28","1131","26055","1200","1092","1035","1131"],["06/06/2024","17.95","1334","99338","1350","1150","1180","1334"],["09/06/2024","-3.45","1288","1323","1334","1215","1334","1288"],["10/06/2024","0","1288","155","1288","1288","1288","1288"],["13/06/2024","0","1288","0","1288","1288","1288","1288"],["16/06/2024","-0.16","1286","22","1095","1095","1288","1286"],["17/06/2024","-12.67","1123","16177","1200","1061","1101","1123"],["18/06/2024","13.62","1276","37991","1312","1123","1123","1276"],["19/06/2024","0","1276","4326","1276","1276","1276","1276"],["20/06/2024","0","1276","0","1276","1276","1276","1276"],["23/06/2024","-2.04","1250","502","1141","1141","1276","1250"],["24/06/2024","0","1250","0","1250","1250","1250","1250"],["25/06/2024","-0.08","1249","11","1125","1125","1250","1249"],["26/06/2024","0","1249","0","1249","1249","1249","1249"],["27/06/2024","-0.96","1237","159","1062","1062","1249","1237"],["01/07/2024","-0.08","1236","11","1113","1113","1237","1236"],["02/07/2024","-10.68","1104","20447","1180","1004","1236","1104"],["03/07/2024","0","1104","11","1104","1104","1104","1104"],["04/07/2024","-3.53","1065","2939","1089","1000","1104","1065"],["07/07/2024","-8.09","978.8","11178","1057","959","1065","978.8"],["08/07/2024","4.11","1019","18990","1022","978.8","978.8","1019"],["09/07/2024","-8.9","928.3","2590","928.3","928.3","1019","928.3"],["10/07/2024","0","928.3","56","928.3","928.3","928.3","928.3"],["11/07/2024","1.54","942.6","11622","950","928.8","928.3","942.6"],["14/07/2024","0","942.6","0","942.6","942.6","942.6","942.6"],["15/07/2024","-2.51","918.9","4199","945","903","942.6","918.9"],["16/07/2024","0","918.9","193","918.9","918.9","918.9","918.9"],["17/07/2024","0.6","924.4","505","1007","918.9","918.9","924.4"],["18/07/2024","-0.02","924.2","18","910","910","924.4","924.2"],["21/07/2024","-0.03","923.9","27","910","910","924.2","923.9"],["22/07/2024","5.97","979.1","1058","1008","1008","923.9","979.1"],["23/07/2024","0","979.1","78","979.1","979.1","979.1","979.1"],["24/07/2024","0.18","980.9","62","1028","1028","979.1","980.9"],["25/07/2024","0","980.9","167","980.9","980.9","980.9","980.9"],["28/07/2024","0","980.9","0","980.9","980.9","980.9","980.9"],["29/07/2024","-2.21","959.2","524","920","920","980.9","959.2"],["30/07/2024","1.56","974.2","408","1019","1019","959.2","974.2"],["31/07/2024","-0.08","973.4","18","910","910","974.2","973.4"],["01/08/2024","-3.66","937.8","2288","970.4","930.6","973.4","937.8"],["04/08/2024","0","937.8","131","937.8","937.8","937.8","937.8"],["05/08/2024","-2.96","910","3331","910","910","937.8","910"],["06/08/2024","1.81","926.5","3011","1015","910","910","926.5"],["07/08/2024","-0.13","925.3","535","926.5","921.9","926.5","925.3"],["08/08/2024","0","925.3","120","925","925","925.3","925.3"],["11/08/2024","-0.11","924.3","868","925","890.1","925","924.3"],["12/08/2024","-0.79","917","410","940.9","890","940.9","917"],["14/08/2024","0.26","919.4","198","941","941","941","919.4"],["15/08/2024","0","919.4","0","919.4","919.4","919.4","919.4"],["18/08/2024","-2.04","900.6","3170","900.7","890","919.4","900.6"],["19/08/2024","-0.02","900.4","36","890","890","900.6","900.4"],["20/08/2024","0.07","901","28","940.8","940.8","940.8","901"],["21/08/2024","-0.09","900.2","314","901","890","901","900.2"],["22/08/2024","-0.4","896.6","668","890","890","900.2","896.6"],["25/08/2024","-0.51","892","1246","890","889.3","896.6","892"],["26/08/2024","-0.67","886","469","868.6","868.6","892","886"],["27/08/2024","4.44","925.3","3664","932.5","890","886","925.3"],["28/08/2024","0","925.3","0","925.3","925.3","925.3","925.3"],["29/08/2024","0.68","931.6","2273","931.6","931.5","925.3","931.6"],["01/09/2024","0.05","932.1","2685","932.3","885.1","931.6","932.1"],["02/09/2024","0.2","934","2494","934","932.1","932.1","934"],["03/09/2024","-0.35","930.7","133","887.3","887.3","934","930.7"],["04/09/2024","0.06","931.3","504","933","933","930.7","931.3"],["05/09/2024","-4.98","884.9","5894","885.2","884.7","931.3","884.9"],["10/09/2024","1.87","900","15372","900","900","883.5","900"],["11/09/2024","4.42","939.8","16615","940","871.1","900","939.8"],["12/09/2024","-4.23","900","12240","900","900","939.8","900"],["15/09/2024","-0.06","881.3","43","861","861","881.8","881.3"],["16/09/2024","-3.8","847.8","36485","881.3","822.6","862","847.8"],["17/09/2024","-0.04","847.5","42","835","835","847.8","847.5"],["18/09/2024","0","847.5","0","847.5","847.5","847.5","847.5"],["19/09/2024","0.91","855.2","306","899.9","899.9","899.9","855.2"],["22/09/2024","-0.02","855","9978","855.2","825","855.2","855"],["23/09/2024","-0.01","854.9","8","826","826","855","854.9"],["24/09/2024","-0.3","852.3","7262","855","851.9","854.9","852.3"],["25/09/2024","0","852.3","9571","852.3","852.3","852.3","852.3"],["26/09/2024","5.58","899.9","2250","899.9","899.9","852.3","899.9"],["29/09/2024","-0.12","898.8","51","857.7","857.7","899.9","898.8"],["30/09/2024","-0.04","898.4","4474","898.8","862.7","898.8","898.4"],["01/10/2024","-2.22","878.5","29140","985.6","870","898.4","878.5"],["06/10/2024","9.62","963","48668","1080","825","878.5","963"],["07/10/2024","0.32","966.1","40017","1000","911","1000","966.1"],["08/10/2024","0.17","967.7","27513","970.1","966","966.1","967.7"],["09/10/2024","-0.26","965.2","5839","965.3","965","967.7","965.2"],["10/10/2024","-1.68","949","1103","935","935","965.2","949"],["13/10/2024","0","949","9","949","949","949","949"],["14/10/2024","0","949","10","959.7","959.7","949","949"],["15/10/2024","0","949","0","949","949","949","949"],["20/10/2024","0.11","950","31","1019","1019","949","950"],["21/10/2024","3.54","983.6","27225","1000","921.6","950","983.6"],["22/10/2024","-2.27","961.3","502","896","896","983.6","961.3"],["27/10/2024","2.22","982.6","65680","990","973.9","961.3","982.6"],["28/10/2024","22.74","1206","381593","1300","984","982.6","1206"],["29/10/2024","-1.33","1190","7926","1255","1172","1206","1190"],["30/10/2024","-2.18","1164","3923","1164","1164","1190","1164"],["31/10/2024","7.13","1247","3354","1247","1247","1164","1247"],["03/11/2024","-4.17","1195","3764","1195","1195","1247","1195"],["04/11/2024","-9.12","1086","11902","1282","1056","1195","1086"],["05/11/2024","-3.78","1045","8505","1072","1000","1086","1045"],["06/11/2024","-5.42","988.4","5050","1048","985","1045","988.4"],["07/11/2024","1.01","998.4","2895","1037","939.6","988.4","998.4"],["10/11/2024","-0.13","997.1","88","976","976","998.4","997.1"],["11/11/2024","-8.8","909.4","12332","943","909","997.1","909.4"],["12/11/2024","3.18","938.3","11025","950","901","901","938.3"],["13/11/2024","4.44","980","51993","1030","950","938.3","980"],["14/11/2024","0","980","0","980","980","980","980"],["17/11/2024","-0.15","978.5","27","901","901","901","978.5"],["18/11/2024","-0.03","978.2","9","927.6","927.6","978.5","978.2"],["19/11/2024","-0.35","974.8","63","901.3","901.3","978.2","974.8"],["20/11/2024","-0.03","974.5","9832","974.8","938.1","974.8","974.5"],["21/11/2024","-1.77","957.3","333","900","900","974.5","957.3"],["24/11/2024","0","957.3","48","957.3","957.3","957.3","957.3"],["25/11/2024","0.03","957.6","58","965.5","965.5","957.3","957.6"],["26/11/2024","0","957.6","0","957.6","957.6","957.6","957.6"],["27/11/2024","1.92","976","38893","976","975.9","957.6","976"],["28/11/2024","-0.33","972.8","8881","976","972.7","976","972.8"],["01/12/2024","0.47","977.4","27992","980","976","972.8","977.4"],["02/12/2024","-0.13","976.1","36","910","910","977.4","976.1"],["03/12/2024","0.43","980.3","34338","1018","979.9","976.1","980.3"],["04/12/2024","0.09","981.2","31","1041","1041","980.3","981.2"],["05/12/2024","0.02","981.4","10","1018","1018","981.2","981.4"],["08/12/2024","7.6","1056","60388","1090","981.4","981.4","1056"],["09/12/2024","-0.95","1046","62434","1068","1035","1056","1046"],["10/12/2024","8.22","1132","32002","1140","1112","1046","1132"],["11/12/2024","6.01","1200","22597","1235","1186","1132","1200"],["12/12/2024","0","1200","12","1245","1245","1200","1200"],["15/12/2024","3.83","1246","33886","1261","1200","1200","1246"],["16/12/2024","1.52","1265","800","1320","1266","1246","1265"],["17/12/2024","4.98","1328","7330","1329","1306","1265","1328"],["18/12/2024","0.08","1329","6167","1329","1329","1328","1329"],["19/12/2024","0","1329","106","1329","1329","1329","1329"],["22/12/2024","0.83","1340","10208","1350","1329","1329","1340"],["23/12/2024","0.3","1344","4718","1350","1340","1340","1344"],["24/12/2024","0","1344","26","1323","1323","1344","1344"],["25/12/2024","0","1344","122","1350","1350","1350","1344"],["26/12/2024","0","1344","9502","1344","1344","1344","1344"],["29/12/2024","0","1344","94","1344","1344","1344","1344"],["30/12/2024","0","1344","309","1344","1344","1344","1344"],["31/12/2024","-5.21","1274","15470","1340","1240","1344","1274"],["01/01/2025","5.1","1339","3266","1339","1338","1274","1339"],["02/01/2025","0","1339","362","1339","1339","1339","1339"],["05/01/2025","3.29","1383","2352","1419","1339","1339","1383"],["06/01/2025","-0.29","1379","1141","1401","1350","1383","1379"],["07/01/2025","1.6","1401","2200","1401","1401","1379","1401"],["08/01/2025","-2.28","1369","467","1261","1261","1401","1369"],["09/01/2025","2.63","1405","49740","1449","1401","1369","1405"],["12/01/2025","0.78","1416","2209","1416","1416","1405","1416"],["13/01/2025","-1.13","1400","10095","1414","1400","1416","1400"],["14/01/2025","3.64","1451","20381","1451","1445","1400","1451"],["15/01/2025","0","1451","145","1451","1451","1451","1451"],["16/01/2025","-2.96","1408","23965","1451","1400","1451","1408"],["19/01/2025","2.98","1450","45640","1560","1314","1408","1450"],["20/01/2025","1.59","1473","747","1524","1524","1450","1473"],["21/01/2025","0","1473","0","1473","1473","1473","1473"],["22/01/2025","0.34","1478","657","1524","1473","1473","1478"],["23/01/2025","0","1478","222","1478","1478","1478","1478"],["26/01/2025","-0.14","1476","26","1305","1305","1478","1476"],["27/01/2025","-0.47","1469","91","1305","1305","1476","1469"],["28/01/2025","0","1469","15","1469","1469","1469","1469"],["29/01/2025","0","1469","0","1469","1469","1469","1469"],["30/01/2025","-0.34","1464","66","1322","1322","1469","1464"],["02/02/2025","2.66","1503","1782","1510","1510","1464","1503"],["03/02/2025","0","1503","105","1503","1503","1503","1503"],["04/02/2025","0","1503","271","1503","1503","1503","1503"],["05/02/2025","0","1503","105","1503","1503","1503","1503"],["06/02/2025","-6.79","1401","5128","1401","1401","1503","1401"],["09/02/2025","-1.21","1384","1336","1377","1377","1401","1384"],["10/02/2025","-1.59","1362","25323","1400","1324","1384","1362"],["11/02/2025","5.65","1439","36959","1495","1402","1362","1439"],["12/02/2025","-6.67","1343","9909","1355","1337","1439","1343"],["13/02/2025","0.15","1345","164","1370","1370","1343","1345"],["16/02/2025","6.91","1438","2171","1452","1339","1345","1438"],["17/02/2025","-0.21","1435","54","1338","1338","1438","1435"],["18/02/2025","0","1435","689","1436","1436","1435","1435"],["19/02/2025","0","1435","43","1435","1435","1435","1435"],["20/02/2025","0","1435","1521","1435","1435","1435","1435"],["23/02/2025","-1.67","1411","15943","1537","1345","1435","1411"],["24/02/2025","2.13","1441","3200","1450","1337","1411","1441"],["25/02/2025","0","1441","14","1441","1441","1441","1441"],["26/02/2025","3.4","1490","13977","1500","1366","1366","1490"],["27/02/2025","-7.11","1384","40085","1432","1366","1490","1384"],["02/03/2025","3.18","1428","3756","1435","1302","1384","1428"],["03/03/2025","-0.28","1424","252","1400","1400","1428","1424"],["04/03/2025","0","1424","29932","1424","1424","1424","1424"],["05/03/2025","0","1424","0","1424","1424","1424","1424"],["06/03/2025","0","1424","14","1424","1424","1424","1424"],["09/03/2025","0","1424","0","1424","1424","1424","1424"],["10/03/2025","0","1424","14","1424","1424","1424","1424"],["11/03/2025","-9.48","1289","5631","1302","1287","1424","1289"],["12/03/2025","4.65","1349","2050","1349","1349","1349","1349"],["13/03/2025","-6.38","1263","3108","1264","1263","1349","1263"],["17/03/2025","-0.15","1307","49","1232","1232","1309","1307"],["18/03/2025","0","1307","13","1307","1307","1307","1307"],["19/03/2025","-0.38","1302","1247","1299","1299","1307","1302"],["20/03/2025","-4.92","1238","18477","1240","1202","1302","1238"],["23/03/2025","-4.85","1178","797563","1199","1151","1238","1178"],["24/03/2025","-1.7","1158","12917","1178","1132","1178","1158"],["25/03/2025","0","1158","34","1140","1140","1158","1158"],["26/03/2025","-1.55","1140","3865","1160","1132","1158","1140"],["30/03/2025","0","1139","11","1139","1139","1139","1139"],["31/03/2025","1.14","1152","9814","1180","1140","1139","1152"],["01/04/2025","1.91","1174","2982","1175","1152","1152","1174"],["02/04/2025","-0.17","1172","114","1139","1139","1174","1172"],["03/04/2025","0","1172","70","1172","1172","1172","1172"],["06/04/2025","0","1172","7079","1172","1172","1172","1172"],["07/04/2025","0","1172","105","1172","1172","1172","1172"],["08/04/2025","-5.03","1113","5932","1164","1068","1172","1113"],["09/04/2025","6.02","1180","1816","1196","1170","1113","1180"],["10/04/2025","-0.85","1170","37440","1175","1116","1180","1170"],["14/04/2025","0.43","1175","10577","1200","1140","1200","1175"],["15/04/2025","0","1175","0","1175","1175","1175","1175"],["16/04/2025","0","1175","0","1175","1175","1175","1175"],["17/04/2025","-3.3","1083","17506","1085","1083","1120","1083"],["20/04/2025","0","1083","32","1083","1083","1083","1083"],["21/04/2025","0","1083","22","1083","1083","1083","1083"],["22/04/2025","-0.09","1082","32490","1083","1074","1083","1082"],["23/04/2025","0","1082","0","1082","1082","1082","1082"],["24/04/2025","0","1082","2164","1082","1082","1082","1082"],["27/04/2025","0.09","1083","2697","1083","1083","1082","1083"],["28/04/2025","-3.05","1050","38073","1055","1047","1083","1050"],["29/04/2025","-3.43","1014","25809","1023","1000","1050","1014"],["04/05/2025","1.58","1030","53088","1066","983.7","1014","1030"],["05/05/2025","-0.19","1028","202","1010","1010","1030","1028"],["06/05/2025","-4.39","982.9","21988","1000","955","1028","982.9"],["07/05/2025","1.84","1001","10420","1024","1000","982.9","1001"],["08/05/2025","0.9","1010","7725","1018","1009","1001","1010"],["11/05/2025","-1.02","999.7","34610","1021","967.1","1000","999.7"],["12/05/2025","0.13","1001","73","1047","1047","999.7","1001"],["13/05/2025","5.29","1054","2108","1054","1054","1001","1054"],["14/05/2025","7.02","1128","2224","1129","1129","1054","1128"],["15/05/2025","0","1128","45","1128","1128","1128","1128"],["18/05/2025","0","1128","327","1128","1128","1128","1128"],["19/05/2025","0","1128","11","1128","1128","1128","1128"],["20/05/2025","-0.18","1126","120","1094","1094","1128","1126"],["21/05/2025","-8.97","1025","2091","1025","1025","1126","1025"],["22/05/2025","1.56","1041","749","1071","1025","1025","1041"],["25/05/2025","5.76","1101","5771","1149","1075","1041","1101"],["26/05/2025","3.91","1144","2005","1150","1140","1101","1144"],["27/05/2025","1.14","1157","7567","1174","1144","1144","1157"],["28/05/2025","0","1157","2025","1157","1157","1157","1157"],["29/05/2025","-9.25","1050","3664","1157","1015","1157","1050"],["03/06/2025","0.19","1052","36","1189","1189","1050","1052"],["04/06/2025","0","1052","21","1052","1052","1052","1052"],["05/06/2025","0","1052","0","1052","1052","1052","1052"],["08/06/2025","0","1052","11","1144","1144","1052","1052"],["09/06/2025","5.99","1115","102304","1116","1114","1052","1115"],["10/06/2025","2.42","1142","41247","1167","1115","1115","1142"],["11/06/2025","0","1142","8999","1142","1142","1142","1142"],["12/06/2025","-0.18","1140","121","1102","1102","1142","1140"],["15/06/2025","0","1140","91","1140","1140","1140","1140"],["16/06/2025","0","1140","11","1140","1140","1140","1140"],["17/06/2025","2.89","1173","1781","1180","1140","1140","1173"],["18/06/2025","0.09","1174","3908","1180","1173","1173","1174"],["19/06/2025","0","1174","622","1174","1174","1174","1174"],["22/06/2025","2.98","1209","28783","1210","1174","1174","1209"],["23/06/2025","0","1209","1076","1209","1209","1209","1209"],["24/06/2025","0","1209","206","1209","1209","1209","1209"],["25/06/2025","1.49","1227","16289","1259","1213","1209","1227"],["26/06/2025","1.87","1250","255231","1290","1250","1227","1250"],["29/06/2025","0.08","1251","77","1275","1275","1250","1251"],["30/06/2025","5.28","1317","8008","1500","1275","1251","1317"],["01/07/2025","-0.38","1312","13272","1323","1201","1317","1312"],["02/07/2025","0","1312","2375","1312","1312","1312","1312"],["03/07/2025","3.05","1352","17255","1400","1340","1312","1352"],["06/07/2025","0.89","1364","532","1400","1400","1352","1364"],["07/07/2025","0","1364","123","1364","1364","1364","1364"],["08/07/2025","0.81","1375","630","1400","1400","1364","1375"],["09/07/2025","0","1375","83","1375","1375","1375","1375"],["10/07/2025","1.82","1400","16954","1400","1400","1400","1400"],["13/07/2025","0","1400","26567","1413","1399","1400","1400"],["14/07/2025","-0.14","1398","1775","1398","1398","1400","1398"],["15/07/2025","0","1398","0","1398","1398","1398","1398"],["16/07/2025","0","1398","1398","1398","1398","1398","1398"],["17/07/2025","-0.57","1390","14983","1398","1378","1398","1390"],["20/07/2025","-0.07","1389","13","1252","1252","1390","1389"],["21/07/2025","0","1389","431","1390","1390","1390","1389"],["22/07/2025","0","1389","111","1389","1389","1389","1389"],["23/07/2025","-2.09","1360","11614","1360","1360","1389","1360"],["24/07/2025","0","1360","95","1360","1360","1360","1360"],["27/07/2025","-0.37","1355","169","1302","1302","1360","1355"],["28/07/2025","2.14","1384","8332","1390","1355","1355","1384"],["29/07/2025","-9.61","1251","281369","1302","1250","1384","1251"],["30/07/2025","-0.24","1248","4517","1251","1233","1251","1248"],["31/07/2025","3.61","1293","14865","1300","1248","1248","1293"],["04/08/2025","0.62","1301","21751","1345","1293","1293","1301"],["05/08/2025","0","1301","13","1301","1301","1301","1301"],["06/08/2025","0","1301","13","1301","1301","1301","1301"],["07/08/2025","0","1301","4580","1301","1301","1301","1301"],["10/08/2025","-0.23","1298","48","1195","1195","1301","1298"],["11/08/2025","0","1298","13","1298","1298","1298","1298"],["12/08/2025","-8.47","1188","1004","1115","1115","1298","1188"],["13/08/2025","-0.08","1187","58","1152","1152","1188","1187"],["14/08/2025","0","1187","122541","1187","1186","1187","1187"],["17/08/2025","0","1187","24","1187","1187","1187","1187"],["18/08/2025","0","1187","12","1187","1187","1187","1187"],["19/08/2025","0","1187","95","1187","1187","1187","1187"],["20/08/2025","-0.08","1186","23","1139","1139","1187","1186"],["21/08/2025","-3.88","1140","83698","1151","1139","1186","1140"],["24/08/2025","-0.96","1129","8943","1130","1117","1140","1129"],["25/08/2025","0.09","1130","103","1145","1145","1129","1130"],["26/08/2025","-0.88","1120","1466","1130","1112","1130","1120"],["27/08/2025","0.54","1126","5381","1162","1120","1120","1126"],["28/08/2025","0","1126","34","1141","1141","1126","1126"],["31/08/2025","0","1126","23","1126","1126","1126","1126"],["01/09/2025","0","1126","11","1126","1126","1126","1126"],["02/09/2025","-6.57","1052","49120","1100","1026","1126","1052"],["03/09/2025","0","1052","0","1052","1052","1052","1052"],["04/09/2025","-1.24","1039","35849","1050","1000","1050","1039"],["07/09/2025","-3.75","1000","60510","1005","1000","1039","1000"],["08/09/2025","0","1000","3240","1000","1000","1000","1000"],["09/09/2025","1.8","1018","2545","1018","1018","1000","1018"],["10/09/2025","0","1018","30","1000","1000","1018","1018"],["11/09/2025","3.05","1049","3020","1050","1048","1018","1049"],["14/09/2025","0.1","1050","13471","1050","990.2","1049","1050"],["15/09/2025","-0.1","1049","21051","1050","1000","1050","1049"],["16/09/2025","-2.38","1024","15822","1045","990.1","1049","1024"],["17/09/2025","-3.11","992.2","7134","1024","990","1024","992.2"],["18/09/2025","0","969.5","10","969.5","969.5","969.5","969.5"],["21/09/2025","0","969.5","10","969.5","969.5","969.5","969.5"],["25/09/2025","0","969.5","39","969.5","969.5","969.5","969.5"],["28/09/2025","0","969.5","49","969.5","969.5","969.5","969.5"],["29/09/2025","3.87","1007","32196","1008","1007","969.5","1007"],["30/09/2025","0","1007","8026","1007","1007","1007","1007"],["05/10/2025","-0.1","1006","59","989","989","1007","1006"],["08/10/2025","0.7","1013","1000","1020","1020","1006","1013"],["09/10/2025","0.59","1019","4983","1023","1015","1013","1019"],["12/10/2025","0","1019","3006","1019","1019","1019","1019"],["15/10/2025","0","1019","10","1033","1033","1019","1019"],["16/10/2025","-0.2","1017","5289","1047","1017","1019","1017"],["19/10/2025","0","1017","0","1017","1017","1017","1017"],["20/10/2025","0","1017","20","1017","1017","1017","1017"],["21/10/2025","0.98","1027","2156","1027","1020","1017","1027"],["22/10/2025","0","1027","134","1027","1027","1027","1027"],["23/10/2025","0.19","1029","158","1056","1056","1027","1029"],["26/10/2025","0.19","1031","116","1059","1059","1029","1031"],["27/10/2025","0","1031","11","1059","1059","1031","1031"],["28/10/2025","0","1031","21","1058","1058","1031","1031"],["29/10/2025","0.1","1032","63","1055","1055","1031","1032"],["30/10/2025","0.29","1035","177062","1077","1029","1032","1035"],["02/11/2025","3.38","1070","90618","1070","1070","1035","1070"],["03/11/2025","0","1070","11","1070","1070","1070","1070"],["04/11/2025","4.3","1116","6049","1121","1110","1070","1116"],["05/11/2025","5.82","1181","48438","1200","1123","1116","1181"],["06/11/2025","1.61","1200","4404","1200","1200","1181","1200"],["09/11/2025","0","1200","60","1200","1200","1200","1200"],["10/11/2025","0","1200","30050","1250","1200","1200","1200"],["11/11/2025","2","1224","1389","1240","1240","1200","1224"],["12/11/2025","2.12","1250","2700","1250","1250","1224","1250"],["13/11/2025","0","1250","60475","1259","1240","1250","1250"],["16/11/2025","0.08","1251","602","1272","1250","1250","1251"],["17/11/2025","0.72","1260","53954","1284","1260","1251","1260"],["18/11/2025","-0.24","1257","688","1250","1250","1260","1257"],["19/11/2025","-0.4","1252","155","1190","1190","1257","1252"],["20/11/2025","0","1252","13","1252","1252","1252","1252"],["23/11/2025","0","1252","50080","1252","1252","1252","1252"],["24/11/2025","-0.16","1250","80075","1250","1250","1252","1250"],["25/11/2025","0","1250","0","1250","1250","1250","1250"],["26/11/2025","-1.44","1232","515","1171","1171","1250","1232"],["27/11/2025","0","1232","50019","1232","1232","1232","1232"],["30/11/2025","0","1232","136","1232","1232","1232","1232"],["01/12/2025","0","1232","25","1232","1232","1232","1232"],["02/12/2025","-4.87","1172","8031","1250","1170","1232","1172"],["03/12/2025","0","1172","12","1233","1233","1172","1172"],["04/12/2025","0.09","1173","24","1213","1213","1172","1173"],["07/12/2025","-0.6","1166","1818","1173","1163","1173","1166"],["08/12/2025","-8.23","1070","6099","1070","1070","1166","1070"],["09/12/2025","2.06","1092","3668","1143","1091","1070","1092"],["10/12/2025","0.64","1099","18149","1100","1092","1092","1099"],["11/12/2025","-0.73","1091","7754","1091","1090","1099","1091"],["14/12/2025","-0.27","1088","116","1053","1053","1091","1088"],["15/12/2025","0","1088","22","1112","1112","1088","1088"],["16/12/2025","0","1088","22","1103","1103","1088","1088"],["17/12/2025","0","1088","77","1094","1094","1088","1088"],["18/12/2025","0","1088","54","1088","1088","1088","1088"],["21/12/2025","-0.09","1087","10","1002","1002","1088","1087"],["22/12/2025","0","1087","130","1087","1087","1087","1087"],["23/12/2025","1.2","1100","128160","1121","1096","1087","1100"],["24/12/2025","0.73","1108","332","1144","1144","1100","1108"],["25/12/2025","-0.54","1102","1663","1110","1001","1108","1102"],["28/12/2025","0.09","1103","79","1124","1124","1102","1103"],["29/12/2025","0.18","1105","699","1109","1109","1103","1105"],["30/12/2025","0.09","1106","476","1120","1107","1105","1106"],["31/12/2025","0","1106","16653","1106","1105","1106","1106"],["01/01/2026","0","1106","1659","1106","1106","1106","1106"],["05/01/2026","-4.34","1058","6559","1101","1057","1106","1058"],["06/01/2026","8.22","1145","2531","1162","1069","1162","1145"],["07/01/2026","-9.96","1031","45131","1078","1005","1145","1031"],["08/01/2026","-2.81","1002","58756","1055","1000","1031","1002"],["12/01/2026","-0.2","1000","9870","1000","1000","1002","1000"],["13/01/2026","0","1000","60","1000","1000","1000","1000"],["14/01/2026","0","1000","0","1000","1000","1000","1000"],["15/01/2026","0","1000","60","1001","1001","1000","1000"],["19/01/2026","0","1000","20","1000","1000","1000","1000"],["20/01/2026","-2.83","971.7","1837","971.7","971.7","1000","971.7"],["21/01/2026","3.43","1005","7607","1009","989","971.7","1005"],["22/01/2026","0.4","1009","4410","1010","995","1005","1009"],["26/01/2026","0.1","1010","56321","1066","1009","1009","1010"],["27/01/2026","-0.4","1006","619","1010","968.2","1010","1006"],["28/01/2026","0","1006","101","1006","1006","1006","1006"],["29/01/2026","-0.1","1005","5168","1006","989","1006","1005"],["02/02/2026","-0.62","998.8","299","965","965","1005","998.8"],["03/02/2026","-0.03","998.5","19","970.8","970.8","998.8","998.5"],["04/02/2026","-2.23","976.2","25624","995.1","976","998.5","976.2"],["05/02/2026","-2.68","950","4741","950","950","976.2","950"],["09/02/2026","0.04","950.1","29","977.8","977.8","949.7","950.1"],["10/02/2026","0","950.1","0","950.1","950.1","950.1","950.1"],["11/02/2026","0","950.1","0","950.1","950.1","950.1","950.1"],["12/02/2026","-0.01","950","1425","950","949.9","950.1","950"],["16/02/2026","0","949.9","123","949.9","949.9","949.9","949.9"],["17/02/2026","0","949.9","1653","949.9","949.9","949.9","949.9"],["18/02/2026","0","949.9","2004","949.9","949.9","949.9","949.9"],["19/02/2026","-0.54","944.8","227","909","909","949.9","944.8"],["23/02/2026","0","944.1","566","944.1","944.1","944.1","944.1"],["24/02/2026","0","944.1","19","944.1","944.1","944.1","944.1"],["25/02/2026","0","944.1","28","944.1","944.1","944.1","944.1"],["26/02/2026","-0.08","943.3","46","910.2","910.2","944.1","943.3"],["02/03/2026","10.93","1046","155177","1060","1046","942.9","1046"],["04/03/2026","-0.57","1040","3589","1060","960.1","1046","1040"],["05/03/2026","0.1","1041","27633","1060","1000","1040","1041"],["09/03/2026","-0.1","1039","19","950.1","950.1","1040","1039"],["10/03/2026","-0.1","1038","6302","1039","1037","1039","1038"],["11/03/2026","0","1038","270","1038","1038","1038","1038"],["12/03/2026","0","1038","31","1038","1038","1038","1038"],["16/03/2026","0","1038","0","1038","1038","1038","1038"],["17/03/2026","0","1038","10","1002","1002","1038","1038"],["18/03/2026","0","1038","10","1038","1038","1038","1038"],["19/03/2026","0","1038","0","1038","1038","1038","1038"],["23/03/2026","-0.1","1037","1068","1038","1002","1038","1037"],["24/03/2026","0","1037","20","1002","1002","1037","1037"],["25/03/2026","0","1037","30","1002","1002","1037","1037"],["26/03/2026","0","1037","10","1037","1037","1037","1037"],["30/03/2026","-0.19","1028","634","1030","982.1","1030","1028"],["31/03/2026","1.56","1044","24132","1050","1034","1028","1044"],["06/04/2026","0","1044","21","1050","1050","1044","1044"],["09/04/2026","0","1044","0","1044","1044","1044","1044"],["13/04/2026","-0.29","1041","1622","1040","1040","1044","1041"],["14/04/2026","-0.19","1039","48","969","969","1041","1039"],["15/04/2026","-6.28","973.7","27877","1037","950","969","973.7"],["16/04/2026","-0.18","971.9","143","950.5","950.5","973.7","971.9"],["20/04/2026","-0.03","971.6","29","950.5","950.5","971.9","971.6"],["23/04/2026","0.66","978","24461","999.9","970.8","971.6","978"],["27/04/2026","-0.18","998.2","19425","1034","990","1000","998.2"],["28/04/2026","0.18","1000","2421","1001","1000","998.2","1000"],["29/04/2026","0.28","966.3","64","1059","1059","963.6","966.3"],["30/04/2026","-1.8","948.9","16900","1040","909.5","966.3","948.9"],["04/05/2026","2.06","971.3","517","1034","1034","1034","971.3"],["05/05/2026","0","971.3","10","970","970","971.3","971.3"],["06/05/2026","-0.15","969.8","84","971.3","919","971.3","969.8"],["07/05/2026","3.22","1001","1084","1032","1032","969.8","1001"],["11/05/2026","0","1010","21","1034","1034","1034","1010"],["12/05/2026","0","1010","0","1010","1010","1010","1010"],["13/05/2026","-0.1","1009","48","1010","943","1010","1009"],["14/05/2026","0","1009","10","1009","1009","1009","1009"],["18/05/2026","-0.78","991.2","273","942.5","942.5","999","991.2"],["19/05/2026","-0.25","988.7","104","943","943","991.2","988.7"],["20/05/2026","-1.31","975.7","1050","985.9","942.5","988.7","975.7"],["25/05/2026","-3.6","940.6","5625","942.5","917.7","975.7","940.6"],["26/05/2026","-0.06","940","36","910","910","940.6","940"],["27/05/2026","-0.05","939.5","2255","939.5","939.5","940","939.5"],["28/05/2026","0.15","940.9","59","987","987","939.5","940.9"],["01/06/2026","-2.42","919","6231","920","909","941.8","919"],["02/06/2026","-0.09","918.2","182","910.5","910.5","919","918.2"],["03/06/2026","-0.46","914","2797","914.3","909","918.2","914"],["04/06/2026","-0.05","913.5","300","910.5","910.5","914","913.5"],["08/06/2026","-0.1","990","7504","990","959","959","990"],["09/06/2026","0","990","50","990","990","990","990"],["10/06/2026","-0.51","985","118","909.5","909.5","990","985"],["11/06/2026","-0.13","983.7","27","891.5","891.5","985","983.7"],["15/06/2026","-0.04","983.3","9","906.5","906.5","983.7","983.3"],["16/06/2026","0","983.3","10","983.3","983.3","983.3","983.3"],["17/06/2026","0","983.3","0","983.3","983.3","983.3","983.3"],["18/06/2026","0","983.3","0","983.3","983.3","983.3","983.3"],["22/06/2026","-0.03","983","1838","983.3","983","983.3","983"],["23/06/2026","0","983","0","983","983","983","983"],["24/06/2026","0","983","0","983","983","983","983"],["25/06/2026","1.19","994.7","10206","995","983","983","994.7"],["29/06/2026","0","989.3","0","989.3","989.3","989.3","989.3"],["30/06/2026","-10.44","886","3810","886","886","989.3","886"],["01/07/2026","-3.5","855","111253","855.1","855","886","855"],["02/07/2026","0","855","0","855","855","855","855"],["06/07/2026","-2.46","834","44901","876.3","804","855","834"],["07/07/2026","0","834","17","834","834","834","834"],["08/07/2026","0","834","8","834","834","834","834"],["09/07/2026","0.01","834.1","93241","883.8","823.4","834","834.1"],["13/07/2026","0","834.1","0","834.1","834.1","834.1","834.1"],["14/07/2026","-0.34","831.3","2851","834.1","828","834.1","831.3"],["15/07/2026","0.06","831.8","51","849.9","849.9","831.3","831.8"],["16/07/2026","7.63","895.3","10484","909","850","831.8","895.3"],["20/07/2026","-8.34","830.4","4243","830.4","830.1","906","830.4"],["21/07/2026","4.58","868.4","1017","908.4","908.4","830.4","868.4"],["22/07/2026","0","868.4","0","868.4","868.4","868.4","868.4"],["27/07/2026","0.12","869.4","46","915","915","868.4","869.4"],["28/07/2026","0","869.4","0","869.4","869.4","869.4","869.4"],["29/07/2026","0","869.4","0","869.4","869.4","869.4","869.4"],["30/07/2026","0","869.4","0","869.4","869.4","869.4","869.4"],["03/08/2026","-0.03","870.1","8","801.6","801.6","870.4","870.1"],["04/08/2026","-0.03","869.8","8","802","802","870.1","869.8"],["05/08/2026","0","869.8","0","869.8","869.8","869.8","869.8"],["06/08/2026","1.46","882.5","899","899","899","869.8","882.5"],["10/08/2026","0","881.1","0","881.1","881.1","881.1","881.1"],["11/08/2026","0","881.1","0","881.1","881.1","881.1","881.1"],["12/08/2026","-0.03","880.8","8","810.9","810.9","881.1","880.8"],["13/08/2026","-8.08","809.6","29290","825","800","880.8","809.6"],["17/08/2026","0","919","0","919","919","919","919"],["18/08/2026","0","919","9","919","919","919","919"],["19/08/2026","-0.05","918.5","8","800.5","800.5","919","918.5"],["20/08/2026","0","918.5","9","918.5","918.5","918.5","918.5"],["24/08/2026","0","918.5","9","918.5","918.5","918.5","918.5"],["25/08/2026","0","918.5","0","918.5","918.5","918.5","918.5"],["26/08/2026","1.48","932.1","4381","955","918.5","918.5","932.1"],["27/08/2026","0","932.1","0","932.1","932.1","932.1","932.1"],["31/08/2026","0.12","933.2","58","974.7","974.7","974.7","933.2"],["01/09/2026","0.05","933.7","20","989","989","989","933.7"],["02/09/2026","0","933.7","56","933.7","933.7","933.7","933.7"]]
×
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
בירמן
מספר נייר
530014
סימול
ברמן
ISIN
IL0005300145
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
