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","-4.57","749.6","145742","779.9","748","750","749.6"],["05/09/2016","-1.28","740","34908","749.6","732","749.6","740"],["06/09/2016","0.39","742.9","6315","747.4","741","741","742.9"],["07/09/2016","-2.93","721.1","140491","742.9","720.6","742.9","721.1"],["08/09/2016","1","728.3","1937","728.3","728.3","728.3","728.3"],["11/09/2016","1.28","737.6","4131","747","730","728.3","737.6"],["12/09/2016","-0.68","732.6","4396","733","732","737.6","732.6"],["13/09/2016","0","732.6","0","732.6","732.6","732.6","732.6"],["14/09/2016","0","732.6","0","732.6","732.6","732.6","732.6"],["15/09/2016","2.25","749.1","42922","761.9","728.3","732.6","749.1"],["18/09/2016","4.04","779.4","97999","780","770","749.1","779.4"],["19/09/2016","-1.09","770.9","78092","789","770","789","770.9"],["20/09/2016","-1","763.2","38170","767","760","770.9","763.2"],["21/09/2016","-1.07","755","75875","755","750","750","755"],["22/09/2016","0","755","0","755","755","755","755"],["25/09/2016","-0.66","750","37397","750.1","750","755","750"],["26/09/2016","0","750","0","750","750","750","750"],["27/09/2016","2.6","769.5","7887","769.5","769.5","750","769.5"],["28/09/2016","-0.49","765.7","1914","765.7","765.7","769.5","765.7"],["29/09/2016","0","765.7","0","765.7","765.7","765.7","765.7"],["05/10/2016","1.11","774.2","15870","793.8","770","765.7","774.2"],["06/10/2016","-0.28","772","17555","772","772","774.2","772"],["09/10/2016","0.54","776.2","21779","795.2","775","772","776.2"],["10/10/2016","-0.85","769.6","40786","770","762","776.2","769.6"],["13/10/2016","0","769.6","0","769.6","769.6","769.6","769.6"],["18/10/2016","0","769.6","8","769.6","769.6","769.6","769.6"],["19/10/2016","-0.09","768.9","40165","769","754.2","769.6","768.9"],["20/10/2016","0","768.9","0","768.9","768.9","768.9","768.9"],["25/10/2016","0","768.9","0","768.9","768.9","768.9","768.9"],["26/10/2016","-0.07","768.4","4995","768.4","768.4","768.9","768.4"],["27/10/2016","0","768.4","0","768.4","768.4","768.4","768.4"],["30/10/2016","-3.57","741","20007","741","741","768.4","741"],["31/10/2016","0","741","0","741","741","741","741"],["01/11/2016","-4.48","707.8","81026","722.5","707.7","741","707.8"],["02/11/2016","0.81","713.5","53389","714.9","708","708","713.5"],["03/11/2016","0","713.5","0","713.5","713.5","713.5","713.5"],["06/11/2016","0","713.5","1156","713.5","713.5","713.5","713.5"],["07/11/2016","1.67","725.4","4693","726","724.9","724.9","725.4"],["08/11/2016","2.21","741.4","6302","743.5","739.9","739.9","741.4"],["09/11/2016","0","741.4","0","741.4","741.4","741.4","741.4"],["10/11/2016","0","741.4","0","741.4","741.4","741.4","741.4"],["13/11/2016","1.75","754.4","2791","754.4","754.4","754.4","754.4"],["14/11/2016","2.47","773","2157","776","770","754.4","773"],["15/11/2016","0","773","0","773","773","773","773"],["16/11/2016","-1.6","760.6","4503","776","757.5","776","760.6"],["17/11/2016","-1.59","748.5","7634","757","745.4","760.6","748.5"],["20/11/2016","1.96","763.2","78786","776","756","748.5","763.2"],["21/11/2016","0","763.2","0","763.2","763.2","763.2","763.2"],["22/11/2016","0.16","764.4","145884","765","762.9","763.2","764.4"],["23/11/2016","-0.29","762.2","375225","764.4","760","764.4","762.2"],["24/11/2016","-1.99","747","4639","760.2","747","762.2","747"],["27/11/2016","-0.05","746.6","283727","760.2","735.8","747","746.6"],["28/11/2016","-2.88","725.1","29202","727.9","725","746.6","725.1"],["29/11/2016","3.05","747.2","35913","760.2","725.2","725.1","747.2"],["30/11/2016","0","747.2","0","747.2","747.2","747.2","747.2"],["01/12/2016","0","747.2","0","747.2","747.2","747.2","747.2"],["04/12/2016","0","747.2","0","747.2","747.2","747.2","747.2"],["05/12/2016","1.74","760.2","13911","769","754.7","760.3","760.2"],["06/12/2016","0","760.2","0","760.2","760.2","760.2","760.2"],["07/12/2016","0","760.2","0","760.2","760.2","760.2","760.2"],["08/12/2016","1.04","768.1","12919","777","760.2","760.2","768.1"],["11/12/2016","0","768.1","0","768.1","768.1","768.1","768.1"],["12/12/2016","0.22","769.8","389","777","777","777","769.8"],["13/12/2016","0","769.8","0","769.8","769.8","769.8","769.8"],["14/12/2016","0","769.8","0","769.8","769.8","769.8","769.8"],["15/12/2016","-1.39","759.1","15181","759.1","759","769.8","759.1"],["18/12/2016","-0.01","759","50151","759.1","759","759.1","759"],["19/12/2016","-0.82","752.8","4291","769.4","751.6","759","752.8"],["20/12/2016","-0.11","752","77809","752","752","752","752"],["21/12/2016","-1.86","738","28568","738","738","752","738"],["22/12/2016","-0.54","734","28898","734","734","738","734"],["25/12/2016","1.25","743.2","9661","746","734","734","743.2"],["26/12/2016","0","743.2","0","743.2","743.2","743.2","743.2"],["27/12/2016","-5.3","703.8","138761","773","696.1","743.2","703.8"],["28/12/2016","-0.43","700.8","26356","703.8","690","703.8","700.8"],["29/12/2016","-0.81","695.1","12108","695.1","695","700.8","695.1"],["01/01/2017","1.6","706.2","7768","707.3","705","695.1","706.2"],["02/01/2017","1.08","713.8","9964","716.8","713.2","716.8","713.8"],["03/01/2017","0","713.8","0","713.8","713.8","713.8","713.8"],["04/01/2017","0.6","718.1","20589","725","715","713.8","718.1"],["05/01/2017","0","718.1","0","718.1","718.1","718.1","718.1"],["08/01/2017","0.96","725","3263","725","725","718.1","725"],["09/01/2017","1.64","736.9","3685","736.9","736.9","725","736.9"],["10/01/2017","-0.3","734.7","3674","734.7","734.7","736.9","734.7"],["11/01/2017","-1.89","720.8","29806","728.5","709.1","734.7","720.8"],["12/01/2017","-1.57","709.5","9025","717.9","700","720.8","709.5"],["15/01/2017","0.7","714.5","5559","721.9","707","707","714.5"],["16/01/2017","0.17","715.7","40441","716","714.5","714.5","715.7"],["17/01/2017","0.42","718.7","31042","730.9","715.7","715.7","718.7"],["18/01/2017","3.85","746.4","20817","760","730","718.7","746.4"],["19/01/2017","0.11","747.2","64217","779.1","747","746.4","747.2"],["22/01/2017","2.7","767.4","5218","771","765.9","747.2","767.4"],["23/01/2017","0.07","767.9","2304","767.9","767.9","767.4","767.9"],["24/01/2017","0","767.9","23","767.9","767.9","767.9","767.9"],["25/01/2017","0","767.9","0","767.9","767.9","767.9","767.9"],["26/01/2017","0.2","769.4","19559","771","767.9","767.9","769.4"],["29/01/2017","0","769.4","15003","769.4","769.4","769.4","769.4"],["30/01/2017","0","769.4","0","769.4","769.4","769.4","769.4"],["31/01/2017","0.04","769.7","40785","771","769","769.4","769.7"],["01/02/2017","0","769.7","3479","769.7","769.7","769.7","769.7"],["02/02/2017","0","769.7","0","769.7","769.7","769.7","769.7"],["05/02/2017","0","769.7","69071","769.7","769.6","769.7","769.7"],["06/02/2017","-0.61","765","21174","765","764.9","769.7","765"],["07/02/2017","0","765","0","765","765","765","765"],["08/02/2017","0","765","10634","765","765","765","765"],["09/02/2017","4.58","800","473184","800","800","765","800"],["12/02/2017","-1.69","786.5","542914","807.9","761","800","786.5"],["13/02/2017","2.1","803","341431","804","789","786.5","803"],["14/02/2017","-0.76","796.9","33924","804","786.9","804","796.9"],["15/02/2017","-0.99","789","18471","793","766.6","796.9","789"],["16/02/2017","-3.97","757.7","24633","789","749.7","789","757.7"],["19/02/2017","0.34","760.3","35644","771.1","729.1","757.7","760.3"],["20/02/2017","0","760.3","1315","760.3","760.3","760.3","760.3"],["21/02/2017","0.01","760.4","30120","773.8","757.1","760.3","760.4"],["22/02/2017","-2.1","744.4","24038","760.3","737.6","760.4","744.4"],["23/02/2017","1.11","752.7","20307","760.7","744.5","744.4","752.7"],["26/02/2017","-1.1","744.4","4615","752","733.9","752.7","744.4"],["27/02/2017","-3.24","720.3","28968","743.1","715.1","744.4","720.3"],["28/02/2017","-1.37","710.4","6564","721","700.1","720.3","710.4"],["01/03/2017","0.25","712.2","11196","717.6","705.1","710.4","712.2"],["02/03/2017","0.1","712.9","6452","725.6","710","725.6","712.9"],["05/03/2017","-1.3","703.6","16330","704","702.4","712.9","703.6"],["06/03/2017","0.27","705.5","99778","724.7","702.3","703.6","705.5"],["07/03/2017","-0.74","700.3","134741","752","697.7","718.8","700.3"],["08/03/2017","-1.47","690","102186","711","689.9","700.3","690"],["09/03/2017","-0.28","688.1","63362","696.8","685","690","688.1"],["13/03/2017","-1.8","675.7","43408","684.5","672","688.1","675.7"],["14/03/2017","0.86","681.5","455731","716.2","675.9","675.7","681.5"],["15/03/2017","0.1","682.2","32946","694","678","681.5","682.2"],["16/03/2017","-0.34","679.9","118983","680.1","675.1","682.2","679.9"],["19/03/2017","-0.54","676.2","40629","692.7","668.9","679.9","676.2"],["20/03/2017","-0.84","670.5","125997","688.9","668.9","676","670.5"],["21/03/2017","1.64","681.5","86888","685","668","683.1","681.5"],["22/03/2017","1.57","692.2","8501","694.3","689.7","681.5","692.2"],["23/03/2017","0","692.2","0","692.2","692.2","692.2","692.2"],["26/03/2017","-0.14","691.2","260","684.6","684.6","692.2","691.2"],["27/03/2017","1.4","700.9","242311","710","693.3","691.2","700.9"],["28/03/2017","2.73","720","418020","720","714","700.9","720"],["29/03/2017","-0.25","718.2","4058","731","705.6","720","718.2"],["30/03/2017","-1.16","709.9","26458","731.7","705.1","731.7","709.9"],["02/04/2017","3.01","731.3","16301","738.3","711","711","731.3"],["03/04/2017","-1.42","720.9","59070","722.7","715","731.3","720.9"],["04/04/2017","-0.54","717","8152","720","707.8","720.9","717"],["05/04/2017","0.42","720","196067","728","719.9","717","720"],["06/04/2017","0.51","723.7","72869","728","716","728","723.7"],["09/04/2017","0.23","725.4","21399","734","723","723.7","725.4"],["12/04/2017","0.04","725.7","414","726.9","726.9","725.4","725.7"],["13/04/2017","0.04","726","248","728.3","728.3","725.7","726"],["18/04/2017","1.36","735.9","13415","739","733.3","726","735.9"],["19/04/2017","0.08","736.5","576","739","737","737","736.5"],["20/04/2017","-1.1","728.4","21066","739","721.8","736.5","728.4"],["23/04/2017","1","735.7","2060","735.7","735.7","728.4","735.7"],["24/04/2017","0.46","739.1","10096","744.2","738.9","735.7","739.1"],["25/04/2017","0","739.1","1242","739.1","739.1","739.1","739.1"],["26/04/2017","0","739.1","0","739.1","739.1","739.1","739.1"],["27/04/2017","0.31","741.4","72208","749","739.1","739.1","741.4"],["30/04/2017","0.01","741.5","2261","745.3","741.4","741.4","741.5"],["03/05/2017","-0.03","741.3","83775","745","735","741.5","741.3"],["04/05/2017","0.71","746.6","140955","753.2","740","741.3","746.6"],["07/05/2017","0.25","748.5","162886","749.4","743","746.6","748.5"],["08/05/2017","0.59","752.9","56948","753","752.8","748.5","752.9"],["09/05/2017","0.65","757.8","55987","760","752.9","752.9","757.8"],["10/05/2017","2.49","776.7","24923","780.4","760","757.8","776.7"],["11/05/2017","1.85","791.1","89583","805","777.1","776.7","791.1"],["14/05/2017","4.3","825.1","126287","834.2","800","791.1","825.1"],["15/05/2017","0.16","826.4","37724","845","800","841.6","826.4"],["16/05/2017","-0.65","821","48003","826.1","802","826.4","821"],["17/05/2017","-1.74","806.7","3283","806.7","806.7","821","806.7"],["18/05/2017","-0.33","804","24466","804","804","806.7","804"],["21/05/2017","2.55","824.5","13043","830.5","819","819.1","824.5"],["22/05/2017","1.88","840","11936","844.8","839.3","839.3","840"],["23/05/2017","1.88","855.8","3509","855.8","855.8","840","855.8"],["24/05/2017","7.42","919.3","132073","940.7","855.8","855.8","919.3"],["25/05/2017","-1.58","904.8","32321","938.5","900.9","922.2","904.8"],["28/05/2017","6","959.1","85108","962","923.7","904.8","959.1"],["29/05/2017","-0.97","949.8","87763","990.8","922.1","984","949.8"],["01/06/2017","-0.82","942","84110","969","910","958","942"],["04/06/2017","-0.57","936.6","11220","942","929","942","936.6"],["05/06/2017","2.57","960.7","54518","977","936.6","936.6","960.7"],["06/06/2017","5.34","1012","70183","1022","981.9","982","1012"],["07/06/2017","2.27","1035","31869","1042","1007","1034","1035"],["08/06/2017","-0.77","1027","31045","1035","1015","1035","1027"],["11/06/2017","0","1027","11297","1029","1026","1027","1027"],["12/06/2017","0.97","1037","22607","1040","1035","1040","1037"],["13/06/2017","-0.1","1036","22106","1040","1026","1037","1036"],["14/06/2017","-2.03","1015","127751","1040","1005","1036","1015"],["15/06/2017","-1.18","1003","4535","1016","989.8","1015","1003"],["18/06/2017","0.1","1004","203","1013","1013","1013","1004"],["19/06/2017","0.9","1013","9442","1020","1006","1020","1013"],["20/06/2017","-0.2","1011","10161","1011","1011","1013","1011"],["21/06/2017","0","1011","12564","1011","1010","1011","1011"],["22/06/2017","-1.68","994","3081","1000","991.1","1011","994"],["25/06/2017","0.06","994.6","220","1000","1000","1000","994.6"],["26/06/2017","-0.31","991.5","36150","994.5","991.1","994.6","991.5"],["27/06/2017","-1","981.6","17316","991.5","971.7","991.5","981.6"],["28/06/2017","-3.89","943.4","27198","980.4","905.2","981.6","943.4"],["29/06/2017","-0.78","936","4989","943.4","924.7","943.4","936"],["02/07/2017","-0.12","934.9","17698","936","926.7","936","934.9"],["03/07/2017","0.46","939.2","6527","948.9","917","948.9","939.2"],["04/07/2017","-0.01","939.1","27498","939.2","939.1","939.2","939.1"],["05/07/2017","1.16","950","5358","967.2","929.8","957.9","950"],["06/07/2017","0.08","950.8","4212","967.9","950","967.9","950.8"],["09/07/2017","1.96","969.4","11070","970","941.3","950.8","969.4"],["10/07/2017","0.26","971.9","7406","987.6","950","987.6","971.9"],["11/07/2017","0.94","981","20788","988.5","980","981.6","981"],["12/07/2017","0","981","10811","981","981","981","981"],["13/07/2017","2.45","1005","7356","1019","999.5","999.5","1005"],["16/07/2017","1","1015","6313","1015","1015","1015","1015"],["17/07/2017","1.08","1026","37273","1041","1020","1034","1026"],["18/07/2017","-0.19","1024","39785","1038","1008","1035","1024"],["19/07/2017","1.56","1040","20588","1040","1039","1040","1040"],["20/07/2017","0","1040","95718","1047","1039","1040","1040"],["23/07/2017","1.83","1059","5030","1065","1058","1059","1059"],["24/07/2017","1.32","1073","14625","1077","1059","1077","1073"],["25/07/2017","0.09","1074","15570","1081","1065","1080","1074"],["26/07/2017","0","1074","591","1074","1074","1074","1074"],["27/07/2017","1.77","1093","19565","1100","1090","1092","1093"],["30/07/2017","6.68","1166","213531","1170","1093","1093","1166"],["31/07/2017","0.34","1170","26297","1170","1162","1169","1170"],["02/08/2017","1.28","1185","87276","1200","1175","1192","1185"],["03/08/2017","0.08","1186","45217","1199","1150","1197","1186"],["06/08/2017","0.34","1190","9451","1197","1174","1197","1190"],["07/08/2017","-0.92","1179","52625","1199","1170","1190","1179"],["08/08/2017","0.85","1189","47970","1200","1150","1200","1189"],["09/08/2017","-2.94","1154","165766","1198","1091","1198","1154"],["10/08/2017","-7.11","1072","67384","1154","1046","1154","1072"],["13/08/2017","-1.12","1060","9152","1072","1050","1072","1060"],["14/08/2017","2.74","1089","15516","1097","1059","1097","1089"],["15/08/2017","-3.86","1047","46951","1099","1027","1099","1047"],["16/08/2017","-2.96","1016","84730","1047","1000","1047","1016"],["17/08/2017","-2.59","989.7","23457","1016","975.5","1016","989.7"],["20/08/2017","-0.42","985.5","10485","999.6","970","999.6","985.5"],["21/08/2017","-4.64","939.8","212146","970.6","911.6","930","939.8"],["22/08/2017","-1.14","929.1","10248","934.2","921","939.8","929.1"],["23/08/2017","1.74","945.3","11154","946.6","944.3","945","945.3"],["24/08/2017","0.32","948.3","8525","963.1","945.3","963.1","948.3"],["27/08/2017","-2.12","928.2","12075","928.7","924.6","948.3","928.2"],["28/08/2017","0.74","935.1","5798","937.5","930","928.2","935.1"],["29/08/2017","2.57","959.1","7414","972.5","952.6","935.1","959.1"],["30/08/2017","-0.97","949.8","3619","959.1","935.2","959.1","949.8"],["31/08/2017","0","949.8","0","949.8","949.8","949.8","949.8"],["03/09/2017","-2.13","929.6","6396","965","912.1","949.8","929.6"],["04/09/2017","0","929.6","15831","929.6","929.6","929.6","929.6"],["05/09/2017","0","929.6","338432","930","929.6","929.6","929.6"],["06/09/2017","1.87","947","57583","947.1","912.9","947.1","947"],["07/09/2017","-1.65","931.4","17623","942","914.8","947","931.4"],["10/09/2017","-0.74","924.5","9846","955","908.3","931.4","924.5"],["11/09/2017","-1.53","910.4","23150","923.6","896.8","924.5","910.4"],["12/09/2017","-0.31","907.6","48088","937.7","887.8","905","907.6"],["13/09/2017","1.95","925.3","17424","945.7","915","907.6","925.3"],["14/09/2017","2.89","952","39623","962.3","934.2","925.3","952"],["17/09/2017","1.44","965.7","5138","965.8","965.7","952","965.7"],["18/09/2017","0","965.7","966","965.7","965.7","965.7","965.7"],["19/09/2017","2.29","987.8","19035","998","975.4","983.9","987.8"],["24/09/2017","1.44","1002","10131","1006","994.7","987.8","1002"],["25/09/2017","0.1","1003","12904","1006","1000","1002","1003"],["26/09/2017","0.4","1007","7673","1007","1007","1007","1007"],["27/09/2017","-0.71","999.9","49208","1007","998","1007","999.9"],["28/09/2017","0","999.9","370","999.9","999.9","999.9","999.9"],["01/10/2017","-0.45","995.4","14085","1017","995","1017","995.4"],["02/10/2017","-0.43","991.1","6779","1013","983.5","995.4","991.1"],["03/10/2017","-0.62","985","19434","995.2","974","991.1","985"],["08/10/2017","0.49","989.8","37259","1000","970.3","985","989.8"],["09/10/2017","-1.36","976.3","73291","997.3","965.1","989.8","976.3"],["10/10/2017","0","976.3","137","976.3","976.3","976.3","976.3"],["15/10/2017","-0.67","969.8","28259","976.3","958.5","976.3","969.8"],["16/10/2017","-4.01","930.9","69296","968.2","910.3","969.8","930.9"],["17/10/2017","0.2","932.8","45637","940.2","920","930.9","932.8"],["18/10/2017","-2.73","907.3","51100","924.3","879.6","932.8","907.3"],["19/10/2017","-1.03","898","10776","898.1","898","907.3","898"],["22/10/2017","-0.21","896.1","34062","900","893.9","898","896.1"],["23/10/2017","-0.52","891.4","23721","905.1","890","905.1","891.4"],["24/10/2017","0.36","894.6","37761","908.2","888.2","891.4","894.6"],["25/10/2017","0.39","898.1","1242","903.5","889.7","903.5","898.1"],["26/10/2017","-2.07","879.5","23097","887.2","876","898.1","879.5"],["29/10/2017","-0.98","870.9","35086","876.4","868","879.5","870.9"],["30/10/2017","-0.88","863.2","17350","868","860","870.9","863.2"],["31/10/2017","0.19","864.8","90021","879.4","858","863.2","864.8"],["01/11/2017","-0.09","864","180","856.2","856.2","864.8","864"],["02/11/2017","-1.11","854.4","33185","864","844.3","864","854.4"],["05/11/2017","-0.39","851.1","21414","854.4","842","854.4","851.1"],["06/11/2017","-0.08","850.4","25946","865","844.7","865","850.4"],["07/11/2017","-2","833.4","103275","833.4","833.4","850.4","833.4"],["08/11/2017","0","833.4","1717","833.4","833.4","833.4","833.4"],["09/11/2017","-0.62","828.2","28406","840","823.5","833.4","828.2"],["12/11/2017","0.02","828.4","10851","828.4","828.3","828.2","828.4"],["13/11/2017","0","828.4","0","828.4","828.4","828.4","828.4"],["14/11/2017","-0.28","826.1","73050","828.4","800.3","828.4","826.1"],["15/11/2017","1.62","839.5","6095","839.5","839.4","826.1","839.5"],["16/11/2017","1.22","849.7","5268","850","843.2","839.5","849.7"],["19/11/2017","0.06","850.2","30325","862","830","830","850.2"],["20/11/2017","4.68","890","19331","890","866.1","850.2","890"],["21/11/2017","-1.78","874.2","26917","890","856.4","890","874.2"],["22/11/2017","-1.8","858.5","30323","869.9","856","874.2","858.5"],["23/11/2017","-5.73","809.3","37640","837.2","790","858.5","809.3"],["26/11/2017","-1.83","794.5","43158","824","789.1","809.3","794.5"],["27/11/2017","0.04","794.8","35671","795","785","794.5","794.8"],["28/11/2017","0","794.8","0","794.8","794.8","794.8","794.8"],["29/11/2017","1.35","805.5","2135","805.5","805.5","794.8","805.5"],["30/11/2017","0","805.5","0","805.5","805.5","805.5","805.5"],["03/12/2017","0","805.5","1611","805.5","805.5","805.5","805.5"],["04/12/2017","0","805.5","371","805.5","805.5","805.5","805.5"],["05/12/2017","0.01","805.6","5631","811.1","805.5","805.5","805.6"],["06/12/2017","0.91","812.9","4382","820.7","804.4","805.6","812.9"],["07/12/2017","-1.59","800","56216","800","800","812.9","800"],["10/12/2017","0","800","0","800","800","800","800"],["11/12/2017","0.44","803.5","75167","824","770","800","803.5"],["12/12/2017","0.55","807.9","2020","807.9","807.9","803.5","807.9"],["13/12/2017","-1.26","797.7","18657","808","785","807.9","797.7"],["14/12/2017","0.29","800","10864","800","799.9","797.7","800"],["17/12/2017","-0.59","795.3","13782","800","780.8","800","795.3"],["18/12/2017","-3.18","770","38723","775.5","770","795.3","770"],["19/12/2017","0","770","285","770","770","770","770"],["20/12/2017","1.49","781.5","3282","781.6","781.5","770","781.5"],["21/12/2017","-0.38","778.5","12760","781.5","763.7","781.5","778.5"],["24/12/2017","0","778.5","0","778.5","778.5","778.5","778.5"],["25/12/2017","0.08","779.1","19407","790.8","778.5","778.5","779.1"],["26/12/2017","1.87","793.7","2373","793.8","793.7","793.8","793.7"],["27/12/2017","1.85","808.4","2700","808.4","808.4","793.7","808.4"],["28/12/2017","-2.2","790.6","3257","814.9","788.2","808.4","790.6"],["31/12/2017","1.87","805.4","2295","805.4","805.4","790.6","805.4"],["01/01/2018","1.35","816.3","2302","818.2","801.8","805.4","816.3"],["02/01/2018","-0.01","816.2","15141","820","800","820","816.2"],["03/01/2018","0","816.2","1845","816.2","816.2","816.2","816.2"],["04/01/2018","0","816.2","2938","816.2","816.2","816.2","816.2"],["07/01/2018","-0.62","811.1","5669","816.2","811","816.2","811.1"],["08/01/2018","1","819.2","23584","820","805","811.1","819.2"],["09/01/2018","0","819.2","1262","819.2","819.2","819.2","819.2"],["10/01/2018","-2.95","795","132512","798.9","795","819.2","795"],["11/01/2018","0.35","797.8","15262","804.3","795.1","795","797.8"],["14/01/2018","-0.34","795.1","8691","795.2","795.1","797.8","795.1"],["15/01/2018","0.04","795.4","101808","810","795","795.1","795.4"],["16/01/2018","-0.26","793.3","7814","804.9","781.4","795.4","793.3"],["17/01/2018","0.16","794.6","3337","807","786","807","794.6"],["18/01/2018","1.54","806.8","16127","814","802.9","794.6","806.8"],["21/01/2018","0.17","808.2","6021","821.9","800","806.8","808.2"],["22/01/2018","0","808.2","242","808.2","808.2","808.2","808.2"],["23/01/2018","0","808.2","8","808.2","808.2","808.2","808.2"],["24/01/2018","-0.53","803.9","15628","808","792","808.2","803.9"],["25/01/2018","-1.17","794.5","3249","799.1","792.8","803.9","794.5"],["28/01/2018","1.1","803.2","1651","807.8","805","807.8","803.2"],["29/01/2018","0","803.2","522","803.2","803.2","803.2","803.2"],["30/01/2018","-1.64","790","70817","790.1","790","803.2","790"],["31/01/2018","1","797.9","15774","801.9","790.1","790","797.9"],["01/02/2018","-2.14","780.8","35541","781.9","780","797.9","780.8"],["04/02/2018","-0.26","778.8","596","774.2","774.2","780.8","778.8"],["05/02/2018","0.53","782.9","47150","783.3","779.9","783","782.9"],["06/02/2018","-0.04","782.6","5361","782.9","779","782.9","782.6"],["07/02/2018","-2.76","761","163948","763.8","760","782.6","761"],["08/02/2018","0","761","8","761","761","761","761"],["11/02/2018","-2.1","745","76411","745.8","745","761","745"],["12/02/2018","2.66","764.8","7648","765.9","764.2","745","764.8"],["13/02/2018","1.67","777.6","2333","777.7","777.6","764.8","777.6"],["14/02/2018","3.56","805.3","21686","816.5","792.1","777.6","805.3"],["15/02/2018","1.33","816","8381","816.5","793.3","805.3","816"],["18/02/2018","0.92","823.5","3673","824","818.2","824","823.5"],["19/02/2018","-1.43","811.7","23288","823.5","800","823.5","811.7"],["20/02/2018","-0.15","810.5","13373","812","808.9","811.7","810.5"],["21/02/2018","0.8","817","5694","817","817","810.5","817"],["22/02/2018","0","817","25","821.1","821.1","817","817"],["25/02/2018","1.3","827.6","10378","832.4","825.1","817","827.6"],["26/02/2018","-0.77","821.2","19233","827","807.1","827.6","821.2"],["27/02/2018","0","821.2","493","821.2","821.2","821.2","821.2"],["28/02/2018","0","821.2","0","821.2","821.2","821.2","821.2"],["04/03/2018","0.83","828","2012","828","828","821.2","828"],["05/03/2018","-1.76","813.4","16586","824.9","800","828","813.4"],["06/03/2018","0.76","819.6","85512","829.7","800","800","819.6"],["07/03/2018","-2.39","800","456187","801.2","800","819.6","800"],["08/03/2018","1.79","814.3","2158","815","800.1","800","814.3"],["11/03/2018","0","814.3","4088","814.3","814.2","814.3","814.3"],["12/03/2018","0.84","821.1","888","829.6","829.6","829.6","821.1"],["13/03/2018","0.02","821.3","91","825.2","825.2","821.1","821.3"],["14/03/2018","1.06","830","2009","830","830","821.3","830"],["15/03/2018","-0.12","829","84749","829","829","830","829"],["18/03/2018","0","829","208819","830","829","829","829"],["19/03/2018","0","829","249","829","829","829","829"],["20/03/2018","0","829","10006","829","829","829","829"],["21/03/2018","0.04","829.3","181152","850.5","829","829","829.3"],["22/03/2018","1.87","844.8","2746","844.9","844.8","844.9","844.8"],["25/03/2018","0","844.8","921","844.8","844.8","844.8","844.8"],["26/03/2018","0","844.8","42","844.8","844.8","844.8","844.8"],["27/03/2018","-2.66","822.3","32450","850","810.7","850","822.3"],["28/03/2018","-1.17","812.7","18107","817.4","790.8","817.4","812.7"],["29/03/2018","-2.73","790.5","10245","790.8","780.3","812.7","790.5"],["01/04/2018","-0.92","783.2","7049","800","774.8","790.5","783.2"],["02/04/2018","-1.61","770.6","3907","775.8","765.3","783.2","770.6"],["03/04/2018","0","770.6","0","770.6","770.6","770.6","770.6"],["04/04/2018","0","770.6","31","770.6","770.6","770.6","770.6"],["08/04/2018","0.77","776.5","6243","777.8","770.6","770.6","776.5"],["09/04/2018","0","776.5","1693","776.5","776.5","776.5","776.5"],["10/04/2018","-2.88","754.1","24615","770","747","776.5","754.1"],["11/04/2018","-2.27","737","45572","747","710","747","737"],["12/04/2018","1.64","749.1","5094","750.9","735.9","750.9","749.1"],["15/04/2018","-2.87","727.6","9096","736.1","719.1","749.1","727.6"],["16/04/2018","1.65","739.6","2981","739.6","739.6","727.6","739.6"],["17/04/2018","0","739.6","740","739.6","739.6","739.6","739.6"],["22/04/2018","-2.37","722.1","10997","732","721.2","739.6","722.1"],["23/04/2018","-0.1","721.4","107","711.1","711.1","722.1","721.4"],["24/04/2018","0","721.4","0","721.4","721.4","721.4","721.4"],["25/04/2018","-1.52","710.4","11544","721.4","710","721.4","710.4"],["26/04/2018","0.3","712.5","7125","723.8","710.4","710.4","712.5"],["29/04/2018","-0.91","706","3530","715","700","712.5","706"],["30/04/2018","-0.85","700","21568","700.1","700","706","700"],["01/05/2018","0","700","140","700","700","700","700"],["02/05/2018","-2.61","681.7","34093","700","666","700","681.7"],["03/05/2018","0.84","687.4","8407","694.5","683","681.7","687.4"],["06/05/2018","0.13","688.3","147","700.2","700.2","700.2","688.3"],["07/05/2018","-3.88","661.6","25082","693.4","651","688.3","661.6"],["08/05/2018","-2.58","644.5","10906","661.5","635.1","661.6","644.5"],["09/05/2018","-2.85","626.1","43711","644.4","601","644.5","626.1"],["10/05/2018","2.08","639.1","17340","650","628.6","626.1","639.1"],["13/05/2018","0.94","645.1","2387","646","639.1","639.1","645.1"],["14/05/2018","1.78","656.6","2003","656.6","656.6","645.1","656.6"],["15/05/2018","-1.43","647.2","1279","642.9","642.9","656.6","647.2"],["16/05/2018","1.87","659.3","8201","660","655.4","657.4","659.3"],["17/05/2018","0","659.3","59","659.3","659.3","659.3","659.3"],["21/05/2018","-1.65","648.4","82629","655.9","639","659.3","648.4"],["22/05/2018","-0.65","644.2","6010","656","629","648.4","644.2"],["23/05/2018","-0.23","642.7","562","639.1","639.1","644.2","642.7"],["24/05/2018","0","642.7","0","642.7","642.7","642.7","642.7"],["27/05/2018","0","642.7","900","642.7","642.7","642.7","642.7"],["28/05/2018","0","642.7","964","642.7","642.7","642.7","642.7"],["29/05/2018","-0.9","636.9","6617","642.7","631.8","642.7","636.9"],["30/05/2018","0","636.9","6","636.9","636.9","636.9","636.9"],["31/05/2018","0","636.9","637","636.9","636.9","636.9","636.9"],["03/06/2018","1.57","646.9","26361","650","636.9","636.9","646.9"],["04/06/2018","1.84","658.8","3294","659.1","655","646.9","658.8"],["05/06/2018","0","658.8","323","658.8","658.8","658.8","658.8"],["06/06/2018","0","658.8","99","658.8","658.8","658.8","658.8"],["07/06/2018","1.26","667.1","8693","671","658.8","658.8","667.1"],["10/06/2018","1.87","679.6","3208","679.6","679.6","667.1","679.6"],["11/06/2018","0","679.6","0","679.6","679.6","679.6","679.6"],["12/06/2018","-1.49","669.5","6199","692.4","665.8","692.4","669.5"],["13/06/2018","0","669.5","3080","669.5","669.5","669.5","669.5"],["14/06/2018","0","669.5","1513","669.5","669.5","669.5","669.5"],["17/06/2018","0.03","669.7","2130","669.8","669.5","669.5","669.7"],["18/06/2018","0","669.7","0","669.7","669.7","669.7","669.7"],["19/06/2018","2.58","687","51876","698","666.4","669.7","687"],["20/06/2018","0.44","690","3243","690","690","687","690"],["21/06/2018","2.43","706.8","37428","720","696.9","690","706.8"],["24/06/2018","0","706.8","0","706.8","706.8","706.8","706.8"],["25/06/2018","1.46","717.1","18359","728","690.6","706.8","717.1"],["26/06/2018","0","717.1","0","717.1","717.1","717.1","717.1"],["27/06/2018","-2.36","700.2","10075","702.9","690.7","717.1","700.2"],["28/06/2018","-2.34","683.8","7720","687.6","682.7","700.2","683.8"],["01/07/2018","-2.15","669.1","22134","696.6","663.3","683.8","669.1"],["02/07/2018","0","669.1","1452","669.1","669.1","669.1","669.1"],["03/07/2018","0","669.1","0","669.1","669.1","669.1","669.1"],["04/07/2018","0","669.1","100","669.1","669.1","669.1","669.1"],["05/07/2018","0.84","674.7","1254","677.8","677.8","669.1","674.7"],["08/07/2018","0.15","675.7","684","677.5","677.5","674.7","675.7"],["09/07/2018","0","675.7","1351","675.7","675.7","675.7","675.7"],["10/07/2018","-0.78","670.4","8709","684.9","658.9","675.7","670.4"],["11/07/2018","-1.82","658.2","28538","670.4","640.4","670.4","658.2"],["12/07/2018","-2.17","643.9","12067","658.2","625.3","658.2","643.9"],["15/07/2018","0.22","645.3","3220","646","643.9","646","645.3"],["16/07/2018","0.2","646.6","197","657.4","657.4","657.4","646.6"],["17/07/2018","0","646.6","0","646.6","646.6","646.6","646.6"],["18/07/2018","0","646.6","323","646.6","646.6","646.6","646.6"],["19/07/2018","0","646.6","0","646.6","646.6","646.6","646.6"],["23/07/2018","0","646.6","226","646.6","646.6","646.6","646.6"],["24/07/2018","0","646.6","19","646.6","646.6","646.6","646.6"],["25/07/2018","-4.36","618.4","82966","646.4","603.7","646.6","618.4"],["26/07/2018","2.23","632.2","23164","640","624.6","618.4","632.2"],["29/07/2018","1.68","642.8","5644","651.2","638.5","632.2","642.8"],["30/07/2018","1.88","654.9","5089","654.9","654.9","654.9","654.9"],["31/07/2018","0","654.9","321","654.9","654.9","654.9","654.9"],["01/08/2018","0","654.9","779","654.9","654.9","654.9","654.9"],["02/08/2018","0","654.9","2993","654.9","654.9","654.9","654.9"],["05/08/2018","0","654.9","131","654.9","654.9","654.9","654.9"],["06/08/2018","0","654.9","144","654.9","654.9","654.9","654.9"],["07/08/2018","0","654.9","138","654.9","654.9","654.9","654.9"],["08/08/2018","0","654.9","0","654.9","654.9","654.9","654.9"],["09/08/2018","-0.14","654","1962","654","654","654.9","654"],["12/08/2018","-1.94","641.3","13242","643.3","640.9","654","641.3"],["13/08/2018","-0.89","635.6","5212","638.1","631.4","641.3","635.6"],["14/08/2018","-1.68","624.9","22460","647.3","616","635.6","624.9"],["15/08/2018","0.05","625.2","40694","636.6","625","624.9","625.2"],["16/08/2018","0","625.2","0","625.2","625.2","625.2","625.2"],["19/08/2018","-2.51","609.5","30741","624.8","601","625.2","609.5"],["20/08/2018","0","609.5","93367","609.5","594.4","609.5","609.5"],["21/08/2018","2.13","622.5","93690","630","590","609.5","622.5"],["22/08/2018","1.69","633","11964","633","633","633","633"],["23/08/2018","-2.04","620.1","23994","639.3","607.7","639.3","620.1"],["26/08/2018","-2.18","606.6","16717","628.9","592.3","620.1","606.6"],["27/08/2018","0.51","609.7","616","616.3","616.3","616.3","609.7"],["28/08/2018","0.2","610.9","2077","610.9","610.9","609.7","610.9"],["29/08/2018","0","610.9","18","610.9","610.9","610.9","610.9"],["30/08/2018","-0.05","610.6","37370","610.9","598.7","610.9","610.6"],["02/09/2018","-1.05","604.2","71463","610.6","598.5","610.6","604.2"],["03/09/2018","4.7","632.6","25432","640","615.6","604.2","632.6"],["04/09/2018","-0.06","632.2","138","626.3","626.3","632.6","632.2"],["05/09/2018","0","632.2","3161","632.2","632.2","632.2","632.2"],["06/09/2018","0","632.2","2345","632.2","632.2","632.2","632.2"],["12/09/2018","0","632.2","1871","632.2","632.2","632.2","632.2"],["13/09/2018","-1.77","621","6160","632.2","619.5","632.2","621"],["16/09/2018","0","621","193","621","621","621","621"],["17/09/2018","-0.45","618.2","4439","622","615","621","618.2"],["20/09/2018","0","618.2","2324","618.2","618.2","618.2","618.2"],["25/09/2018","0","618.2","0","618.2","618.2","618.2","618.2"],["26/09/2018","0","618.2","43","618.2","618.2","618.2","618.2"],["27/09/2018","-0.87","612.8","2868","621.5","612.1","618.2","612.8"],["02/10/2018","0","612.8","25","612.8","612.8","612.8","612.8"],["03/10/2018","0.46","615.6","1094","618.1","618.1","612.8","615.6"],["04/10/2018","0","615.6","3170","615.6","615.6","615.6","615.6"],["07/10/2018","-2.63","599.4","18706","609.2","588.1","615.6","599.4"],["08/10/2018","-2.3","585.6","14874","588.6","584.5","599.4","585.6"],["09/10/2018","-1.31","577.9","6340","585.6","571.1","585.6","577.9"],["10/10/2018","0.33","579.8","18280","600","564","577.9","579.8"],["11/10/2018","-0.72","575.6","65566","590","560","579.8","575.6"],["14/10/2018","-0.35","573.6","3648","573.6","573.6","575.6","573.6"],["15/10/2018","0","573.6","0","573.6","573.6","573.6","573.6"],["16/10/2018","-0.09","573.1","314","570.8","570.8","573.6","573.1"],["17/10/2018","1.36","580.9","17589","596","559.3","559.3","580.9"],["18/10/2018","0","580.9","29","583.4","583.4","580.9","580.9"],["21/10/2018","-2.24","567.9","28845","580.9","560.4","580.9","567.9"],["22/10/2018","0.14","568.7","866","569.7","569.7","567.9","568.7"],["23/10/2018","-0.04","568.5","1188","569.9","568","568.7","568.5"],["24/10/2018","1.65","577.9","5103","578","577.8","568.5","577.9"],["25/10/2018","-2.02","566.2","14914","574.6","562","577.9","566.2"],["28/10/2018","-0.3","564.5","6943","569.8","562","566.2","564.5"],["29/10/2018","-1.7","554.9","11015","564.5","550.4","564.5","554.9"],["31/10/2018","-1.24","548","28211","554.5","541.1","554.9","548"],["01/11/2018","2.12","559.6","20934","569.9","552.2","553.5","559.6"],["04/11/2018","-2.2","547.3","11526","564","545.7","559.6","547.3"],["05/11/2018","0","547.3","0","547.3","547.3","547.3","547.3"],["06/11/2018","-2.47","533.8","13590","539.2","528.1","547.3","533.8"],["07/11/2018","0.21","534.9","7997","536.9","533.6","533.8","534.9"],["08/11/2018","-2.37","522.2","22717","528.3","510.8","534.9","522.2"],["11/11/2018","0.36","524.1","6483","524.2","522.2","522.2","524.1"],["12/11/2018","0","524.1","1316","525","524.1","524.1","524.1"],["13/11/2018","2.39","536.6","10840","545.1","524.1","524.1","536.6"],["14/11/2018","1.32","543.7","4034","544.5","539.3","536.6","543.7"],["15/11/2018","1.36","551.1","2133","551.1","551.1","543.7","551.1"],["18/11/2018","0","551.1","909","551.1","551.1","551.1","551.1"],["19/11/2018","-1.78","541.3","10836","543.5","537.6","551.1","541.3"],["20/11/2018","-2.27","529","10565","533.2","527.8","541.3","529"],["21/11/2018","0","529","1058","529","529","529","529"],["22/11/2018","1.36","536.2","2354","536.7","531.1","529","536.2"],["25/11/2018","0","536.2","268","536.2","536.2","536.2","536.2"],["26/11/2018","0","536.2","295","536.2","536.2","536.2","536.2"],["27/11/2018","0","536.2","16","536.2","536.2","536.2","536.2"],["28/11/2018","1.32","543.3","2516","544.1","536","536.2","543.3"],["29/11/2018","0.18","544.3","5835","559.6","543.1","543.3","544.3"],["02/12/2018","0","544.3","278","544.3","544.3","544.3","544.3"],["03/12/2018","0","544.3","54","544.3","544.3","544.3","544.3"],["04/12/2018","0.02","544.4","55","549.7","546","544.3","544.4"],["05/12/2018","0","544.4","5","544.4","544.4","544.4","544.4"],["06/12/2018","-0.07","544","17320","544.4","539","544.4","544"],["09/12/2018","0","544","7915","544","543.9","544","544"],["10/12/2018","0","544","272","544","544","544","544"],["11/12/2018","0","544","60","544","544","544","544"],["12/12/2018","0","544","957","544","544","544","544"],["13/12/2018","0","544","544","544","544","544","544"],["16/12/2018","0","544","27","544","544","544","544"],["17/12/2018","0","544","1621","544","544","544","544"],["18/12/2018","0","544","163","544","544","544","544"],["19/12/2018","0","544","0","544","544","544","544"],["20/12/2018","0","544","0","544","544","544","544"],["23/12/2018","0","544","22","544","544","544","544"],["24/12/2018","-3.49","525","37279","530.4","525","544","525"],["25/12/2018","1.18","531.2","131585","544","519.9","525","531.2"],["26/12/2018","-0.24","529.9","99555","538.5","518","531.2","529.9"],["27/12/2018","-1.09","524.1","31356","529.9","508.7","529.9","524.1"],["30/12/2018","-1.64","515.5","5320","518.5","513.6","524.1","515.5"],["31/12/2018","0.74","519.3","2783","520.2","515","515.5","519.3"],["01/01/2019","0.58","522.3","4513","524.4","520","519.3","522.3"],["02/01/2019","0","522.3","266","522.3","522.3","522.3","522.3"],["03/01/2019","0","522.3","1635","522.3","522.3","522.3","522.3"],["06/01/2019","0.98","527.4","2105","527.5","522.3","522.3","527.4"],["07/01/2019","0","527.4","475","527.4","527.4","527.4","527.4"],["08/01/2019","1.92","537.5","7020","538.4","537.3","527.4","537.5"],["09/01/2019","1","542.9","8073","542.9","542.9","537.5","542.9"],["10/01/2019","-0.09","542.4","4111","544.6","540","542.9","542.4"],["13/01/2019","1","547.8","9269","547.9","547.8","542.4","547.8"],["14/01/2019","1.52","556.1","4871","564.9","556","547.8","556.1"],["15/01/2019","0","556.1","1607","556.1","556.1","556.1","556.1"],["16/01/2019","0.2","557.2","2407","557.2","557.2","556.1","557.2"],["17/01/2019","0.41","559.5","1692","560.2","560.2","557.2","559.5"],["20/01/2019","0.48","562.2","2081","562.3","562.3","559.5","562.2"],["21/01/2019","0","562.2","6","562.2","562.2","562.2","562.2"],["22/01/2019","0","562.2","3643","562.2","562.2","562.2","562.2"],["23/01/2019","0.98","567.7","5609","567.7","567.7","562.2","567.7"],["24/01/2019","0","567.7","5053","567.7","567.7","567.7","567.7"],["27/01/2019","0","567.7","15077","567.8","567.6","567.7","567.7"],["28/01/2019","0","567.7","3332","567.7","567.7","567.7","567.7"],["29/01/2019","0","567.7","545","567.7","567.7","567.7","567.7"],["30/01/2019","0.02","567.8","563","568.2","568.2","567.7","567.8"],["31/01/2019","1.88","578.5","3633","578.5","578.5","567.8","578.5"],["03/02/2019","0","578.5","3922","578.5","578.5","578.5","578.5"],["04/02/2019","1.71","588.4","14545","595.9","580","578.5","588.4"],["05/02/2019","-3.16","569.8","13663","583.7","561.9","588.4","569.8"],["06/02/2019","-1.91","558.9","12134","569.3","552.7","569.8","558.9"],["07/02/2019","0","558.9","17052","558.9","558.9","558.9","558.9"],["10/02/2019","0.66","562.6","7837","569.3","557.3","558.9","562.6"],["11/02/2019","1.32","570","7416","570","570","562.6","570"],["12/02/2019","0.37","572.1","857","575","575","570","572.1"],["13/02/2019","1.85","582.7","2074","582.7","582.7","572.1","582.7"],["14/02/2019","0","582.7","99","582.7","582.7","582.7","582.7"],["17/02/2019","0.09","583.2","2729","587","582.6","582.7","583.2"],["18/02/2019","0","583.2","82","583.2","583.2","583.2","583.2"],["19/02/2019","-1.92","572","10531","573.5","571.5","583.2","572"],["20/02/2019","0","572","303","572","572","572","572"],["21/02/2019","0","572","572","572","572","572","572"],["24/02/2019","-0.02","571.9","17","563.4","563.4","572","571.9"],["25/02/2019","0.4","574.2","5001","574.2","571.9","571.9","574.2"],["26/02/2019","-0.26","572.7","11277","574","563.2","574","572.7"],["27/02/2019","0","572.7","304","572.7","572.7","572.7","572.7"],["28/02/2019","0","572.7","647","572.7","572.7","572.7","572.7"],["03/03/2019","0","572.7","143","572.7","572.7","572.7","572.7"],["04/03/2019","0.12","573.4","266","578.4","578.4","572.7","573.4"],["05/03/2019","0.07","573.8","168","578.3","578.3","573.4","573.8"],["06/03/2019","0","573.8","6","573.8","573.8","573.8","573.8"],["07/03/2019","0","573.8","5078","573.8","573.8","573.8","573.8"],["10/03/2019","0.07","574.2","6982","580","562.8","573.8","574.2"],["11/03/2019","-2.37","560.6","8931","567.1","559","574.2","560.6"],["12/03/2019","0.04","560.8","135","562.9","562.9","560.6","560.8"],["13/03/2019","0.02","560.9","62","564.6","564.6","560.8","560.9"],["14/03/2019","0","560.9","34","560.9","560.9","560.9","560.9"],["17/03/2019","0.12","561.6","244","566.5","566.5","560.9","561.6"],["18/03/2019","4.52","587","8228","593.9","570","561.6","587"],["19/03/2019","0.77","591.5","19963","593","582.2","587","591.5"],["20/03/2019","2.47","606.1","12481","615.2","602.6","591.5","606.1"],["24/03/2019","8.35","656.7","67576","670","617.4","617.5","656.7"],["25/03/2019","4.83","688.4","55767","719","670","656.7","688.4"],["26/03/2019","3.7","713.9","6018","714","713.9","714","713.9"],["27/03/2019","-2.27","697.7","23380","713.9","680.3","713.9","697.7"],["28/03/2019","1.86","710.7","5174","710.8","710.7","697.7","710.7"],["31/03/2019","0.61","715","17654","720","714.3","710.7","715"],["01/04/2019","-2.73","695.5","10279","700.7","686.4","715","695.5"],["02/04/2019","0","695.5","1391","695.5","695.5","695.5","695.5"],["03/04/2019","-3.05","674.3","13890","681.6","668.1","695.5","674.3"],["04/04/2019","0","674.3","3897","674.3","674.3","674.3","674.3"],["07/04/2019","-0.44","671.3","8291","671.9","670","674.3","671.3"],["08/04/2019","0","671.3","685","671.3","671.3","671.3","671.3"],["10/04/2019","0","671.3","242","671.3","671.3","671.3","671.3"],["11/04/2019","0","671.3","1759","671.3","671.3","671.3","671.3"],["14/04/2019","0.46","674.4","2279","675.5","674.3","671.3","674.4"],["15/04/2019","-0.43","671.5","3109","675.5","671.1","674.4","671.5"],["16/04/2019","-2.58","654.2","24813","661.4","644.7","671.5","654.2"],["17/04/2019","0","654.2","700","654.2","654.2","654.2","654.2"],["18/04/2019","0","654.2","131","654.2","654.2","654.2","654.2"],["21/04/2019","0","654.2","327","654.2","654.2","654.2","654.2"],["22/04/2019","0","654.2","1832","654.2","654.2","654.2","654.2"],["23/04/2019","0","654.2","20","654.2","654.2","654.2","654.2"],["24/04/2019","0.18","655.4","501","658.8","658.8","654.2","655.4"],["28/04/2019","0.05","655.7","368","656.9","656.9","655.4","655.7"],["29/04/2019","0","655.7","334","655.7","655.7","655.7","655.7"],["30/04/2019","-1.8","643.9","15828","655.7","630","655.7","643.9"],["01/05/2019","-1.44","634.6","9531","643.9","630","643.9","634.6"],["02/05/2019","0","634.6","2703","634.6","634.6","634.6","634.6"],["05/05/2019","0.85","640","2393","640.6","621.9","621.9","640"],["06/05/2019","-1.55","630.1","6906","643.7","624.3","640","630.1"],["07/05/2019","0","630.1","410","630.1","630.1","630.1","630.1"],["12/05/2019","-1.6","620","6733","630","615.6","630.1","620"],["13/05/2019","1.35","628.4","7485","631.6","625","625","628.4"],["14/05/2019","1.67","638.9","3993","640.2","628.4","628.4","638.9"],["15/05/2019","1.86","650.8","2402","650.9","650.8","638.9","650.8"],["16/05/2019","1.92","663.3","2169","670.3","662.9","650.8","663.3"],["19/05/2019","1.7","674.6","2604","675.8","667.4","663.3","674.6"],["20/05/2019","-1.88","661.9","10366","680.9","657.8","674.6","661.9"],["21/05/2019","0","661.9","46","663.3","663.3","661.9","661.9"],["22/05/2019","0.06","662.3","431","663.7","663.7","661.9","662.3"],["23/05/2019","1.89","674.8","5621","674.8","674.8","674.8","674.8"],["26/05/2019","-1.11","667.3","6919","671.4","665","674.8","667.3"],["27/05/2019","0","667.3","801","667.3","667.3","667.3","667.3"],["28/05/2019","3.99","693.9","16051","720.5","679.7","667.3","693.9"],["29/05/2019","0.37","696.5","13031","707.8","681.1","707.8","696.5"],["30/05/2019","1.48","706.8","6311","707.8","705.9","696.5","706.8"],["02/06/2019","-0.95","700.1","4236","706.6","694.2","706.8","700.1"],["03/06/2019","-2.47","682.8","8849","700.1","682.6","682.6","682.8"],["04/06/2019","0.34","685.1","11016","695.3","673.6","682.8","685.1"],["05/06/2019","-1.93","671.9","10515","685.1","667.8","685.1","671.9"],["06/06/2019","0","671.9","1552","671.9","671.9","671.9","671.9"],["10/06/2019","0.73","676.8","10761","680.5","669.1","671.9","676.8"],["11/06/2019","1.36","686","4089","689","680.8","676.8","686"],["12/06/2019","1.46","696","5540","697","687.2","686","696"],["13/06/2019","-0.55","692.2","4416","697.9","685.7","696","692.2"],["16/06/2019","0","692.2","561","692.2","692.2","692.2","692.2"],["17/06/2019","-2.57","674.4","26404","678.5","664.6","692.2","674.4"],["18/06/2019","0.21","675.8","725","678","678","674.4","675.8"],["19/06/2019","0.01","675.9","34","678.8","678.8","675.8","675.9"],["20/06/2019","0","675.9","453","675.9","675.9","675.9","675.9"],["23/06/2019","0","675.9","34","678.5","678.5","675.9","675.9"],["24/06/2019","0","675.9","128","675.9","675.9","675.9","675.9"],["25/06/2019","-1.75","664.1","12445","664.4","664","675.9","664.1"],["26/06/2019","0","664.1","4144","664.1","664","664.1","664.1"],["27/06/2019","1.4","673.4","2337","673.4","673.4","664.1","673.4"],["30/06/2019","0.37","675.9","36476","680","668","673.4","675.9"],["01/07/2019","1.88","688.6","25498","688.7","688.5","675.9","688.6"],["02/07/2019","1.67","700.1","20773","709.3","688.5","688.6","700.1"],["03/07/2019","0.93","706.6","9780","713.3","702.6","700.1","706.6"],["04/07/2019","-0.08","706","2831","706.6","706","706.6","706"],["07/07/2019","0.57","710","20186","710.1","706","706","710"],["08/07/2019","-0.27","708.1","24719","710","696","710","708.1"],["09/07/2019","0","708.1","921","708.1","708.1","708.1","708.1"],["10/07/2019","-0.85","702.1","28154","702.4","702","708.1","702.1"],["11/07/2019","0","702.1","4227","702.1","702.1","702.1","702.1"],["14/07/2019","0","702.1","506","702.1","702.1","702.1","702.1"],["15/07/2019","0","702.1","302","702.1","702.1","702.1","702.1"],["16/07/2019","0","702.1","21","702.1","702.1","702.1","702.1"],["17/07/2019","0","702.1","0","702.1","702.1","702.1","702.1"],["18/07/2019","0","702.1","351","702.1","702.1","702.1","702.1"],["21/07/2019","0","702.1","42","702.1","702.1","702.1","702.1"],["22/07/2019","-1.68","690.3","14006","691.7","670.5","702.1","690.3"],["23/07/2019","0","690.3","1298","690.3","690.3","690.3","690.3"],["24/07/2019","0.06","690.7","187","694.4","694.4","690.3","690.7"],["25/07/2019","0.48","694","1150","697.6","690.7","697.6","694"],["28/07/2019","-2.29","678.1","20636","680.8","676.8","694","678.1"],["29/07/2019","0","678.1","81","678.1","678.1","678.1","678.1"],["30/07/2019","0","678.1","170","678.1","678.1","678.1","678.1"],["31/07/2019","0","678.1","68","678.1","678.1","678.1","678.1"],["01/08/2019","0","678.1","3933","678.1","678.1","678.1","678.1"],["04/08/2019","0.35","680.5","26940","681","678.1","678.1","680.5"],["05/08/2019","0","680.5","3682","680.5","680.5","680.5","680.5"],["06/08/2019","0","680.5","191","680.5","680.5","680.5","680.5"],["07/08/2019","0","680.5","88","680.5","680.5","680.5","680.5"],["08/08/2019","0.16","681.6","343","686.7","686.7","680.5","681.6"],["12/08/2019","0","681.6","130","681.6","681.6","681.6","681.6"],["13/08/2019","0.23","683.2","4502","683.8","681.6","681.6","683.2"],["14/08/2019","0","683.2","6750","683.2","683.2","683.2","683.2"],["15/08/2019","0","683.2","7","683.2","683.2","683.2","683.2"],["18/08/2019","-2.69","664.8","32587","673","662.7","683.2","664.8"],["19/08/2019","0","664.8","678","664.8","664.8","664.8","664.8"],["20/08/2019","0","664.8","1463","664.8","664.8","664.8","664.8"],["21/08/2019","-0.11","664.1","171","656.5","656.5","664.8","664.1"],["22/08/2019","0","664.1","345","664.1","664.1","664.1","664.1"],["25/08/2019","-0.05","663.8","4109","664.1","657.4","664.1","663.8"],["26/08/2019","-1.05","656.8","12997","663.8","654.7","663.8","656.8"],["27/08/2019","0","656.8","2880","668.3","643.7","656.8","656.8"],["28/08/2019","0","656.8","1169","656.8","656.8","656.8","656.8"],["29/08/2019","0","656.8","118","656.8","656.8","656.8","656.8"],["01/09/2019","0.06","657.2","224","659.9","659.9","656.8","657.2"],["02/09/2019","-0.14","656.3","221","649","649","657.2","656.3"],["03/09/2019","0","656.3","7","656.3","656.3","656.3","656.3"],["04/09/2019","-2.39","640.6","13114","649.6","636.6","656.3","640.6"],["05/09/2019","-15.19","543.3","132837","627.8","500","640.6","543.3"],["08/09/2019","10.44","600","128841","600.1","575.9","575.9","600"],["09/09/2019","-3.12","581.3","41231","587","575","575","581.3"],["10/09/2019","0.67","585.2","14022","585.3","581.3","581.3","585.2"],["11/09/2019","-2.03","573.3","12210","579.1","561.9","585.2","573.3"],["12/09/2019","-2.09","561.3","15957","573.3","559","564.7","561.3"],["15/09/2019","-0.09","560.8","1767","560.8","560.8","561.3","560.8"],["16/09/2019","-0.34","558.9","37980","561","552","560.8","558.9"],["18/09/2019","0","558.9","0","558.9","558.9","558.9","558.9"],["19/09/2019","-1","553.3","6524","556.9","547.8","558.9","553.3"],["22/09/2019","0","553.3","6","553.3","553.3","553.3","553.3"],["23/09/2019","3.94","575.1","1748","575.2","565","553.3","575.1"],["24/09/2019","0","575.1","1236","575.1","575.1","575.1","575.1"],["25/09/2019","0","575.1","104","575","575","575.1","575.1"],["26/09/2019","0","575.1","75","575.1","575.1","575.1","575.1"],["02/10/2019","0","575.1","6","575.1","575.1","575.1","575.1"],["03/10/2019","0","575.1","6073","575.1","575.1","575.1","575.1"],["06/10/2019","-0.42","572.7","10228","574","572.3","575.1","572.7"],["07/10/2019","0.02","572.8","315","573.2","573.2","572.7","572.8"],["10/10/2019","1","578.5","3141","578.5","578.5","572.8","578.5"],["15/10/2019","0","578.5","41","578.5","578.5","578.5","578.5"],["16/10/2019","0.47","581.2","5114","581.3","578.5","581.3","581.2"],["17/10/2019","0","581.2","0","581.2","581.2","581.2","581.2"],["22/10/2019","0.64","584.9","2117","585","581.2","581.2","584.9"],["23/10/2019","0.02","585","13975","585","584.9","584.9","585"],["24/10/2019","-2.21","572.1","11345","585.7","570.4","585","572.1"],["27/10/2019","0","572.1","40","572.1","572.1","572.1","572.1"],["28/10/2019","-2.08","560.2","32383","582.7","551","572.1","560.2"],["29/10/2019","-0.3","558.5","185","543.1","543.1","560.2","558.5"],["30/10/2019","0","558.5","61","558.5","558.5","558.5","558.5"],["31/10/2019","-2.69","543.5","19849","543.5","543.5","558.5","543.5"],["03/11/2019","0","543.5","16","543.5","543.5","543.5","543.5"],["04/11/2019","0","543.5","190","543.5","543.5","543.5","543.5"],["05/11/2019","-0.64","540","8402","540","540","543.5","540"],["06/11/2019","-0.04","539.8","7482","539.8","539.8","540","539.8"],["07/11/2019","-0.8","535.5","8654","540","532.9","539.8","535.5"],["10/11/2019","0","535.5","21","534","534","535.5","535.5"],["11/11/2019","0","535.5","1109","535.5","535.5","535.5","535.5"],["12/11/2019","0","535.5","830","535.5","535.5","535.5","535.5"],["13/11/2019","0","535.5","1398","535.5","535.5","535.5","535.5"],["14/11/2019","0","535.5","11","535.5","535.5","535.5","535.5"],["17/11/2019","0","535.5","712","535.5","535.5","535.5","535.5"],["18/11/2019","-1.12","529.5","10621","530","529","535.5","529.5"],["19/11/2019","0","529.5","455","529.5","529.5","529.5","529.5"],["20/11/2019","0","529.5","402","529.5","529.5","529.5","529.5"],["21/11/2019","0","529.5","567","529.5","529.5","529.5","529.5"],["24/11/2019","0","529.5","16","529.5","529.5","529.5","529.5"],["25/11/2019","0","529.5","191","529.5","529.5","529.5","529.5"],["26/11/2019","-0.02","529.4","16","520","520","529.5","529.4"],["27/11/2019","0","529.4","1271","529.4","529.4","529.4","529.4"],["28/11/2019","0","529.4","32","529.4","529.4","529.4","529.4"],["01/12/2019","-3.29","512","12595","516.5","502.9","529.4","512"],["02/12/2019","3.03","527.5","31737","530","521.5","512","527.5"],["03/12/2019","0","527.5","0","527.5","527.5","527.5","527.5"],["04/12/2019","0.19","528.5","420","532.1","532.1","527.5","528.5"],["05/12/2019","0","528.5","2711","528.5","528.5","528.5","528.5"],["08/12/2019","0.02","528.6","143","530","528.5","528.5","528.6"],["09/12/2019","0.13","529.3","1060","530","530","528.6","529.3"],["10/12/2019","0","529.3","2699","529.3","529.3","529.3","529.3"],["11/12/2019","-1.38","522","15565","528.1","501.5","529.3","522"],["12/12/2019","0.63","525.3","1401","526.7","526.7","522","525.3"],["15/12/2019","0.04","525.5","90","529.8","529.8","525.3","525.5"],["16/12/2019","-3.52","507","11585","507","507","525.5","507"],["17/12/2019","-0.85","502.7","5821","506.8","500.6","507","502.7"],["18/12/2019","0.08","503.1","695","503.9","503.9","502.7","503.1"],["19/12/2019","0","503.1","0","503.1","503.1","503.1","503.1"],["22/12/2019","0","503.1","30","503.1","503.1","503.1","503.1"],["23/12/2019","-0.83","498.9","779","493","493","503.1","498.9"],["24/12/2019","-2.89","484.5","13881","489","476.4","498.9","484.5"],["25/12/2019","0","484.5","15","484.5","484.5","484.5","484.5"],["26/12/2019","1.53","491.9","38755","503.9","472.4","475.8","491.9"],["29/12/2019","-2.09","481.6","10600","486.9","480","491.9","481.6"],["30/12/2019","0","481.6","96577","485.4","481.6","481.6","481.6"],["31/12/2019","0.71","485","3705","485","485","481.6","485"],["01/01/2020","0","485","2929","485","485","485","485"],["02/01/2020","-2.29","473.9","18986","485.7","465","485","473.9"],["05/01/2020","0.46","476.1","11983","483.4","473.8","473.9","476.1"],["06/01/2020","-0.02","476","37959","476.1","473.9","476.1","476"],["07/01/2020","0","476","371","476","476","476","476"],["08/01/2020","0","476","0","476","476","476","476"],["09/01/2020","0.88","480.2","4072","480.7","476","476","480.2"],["12/01/2020","0","480.2","327","480.2","480.2","480.2","480.2"],["13/01/2020","0","480.2","399","480.2","480.2","480.2","480.2"],["14/01/2020","0","480.2","682","480.2","480.2","480.2","480.2"],["15/01/2020","0","480.2","485","480.2","480.2","480.2","480.2"],["16/01/2020","0","480.2","2588","480.2","480.2","480.2","480.2"],["19/01/2020","0.02","480.3","58","482","482","480.2","480.3"],["20/01/2020","0","480.3","96","480.3","480.3","480.3","480.3"],["21/01/2020","0","480.3","58","480.3","480.3","480.3","480.3"],["22/01/2020","-0.96","475.7","14943","477.6","475","480.3","475.7"],["23/01/2020","-0.67","472.5","9558","474.6","468.7","475.7","472.5"],["26/01/2020","0","472.5","19","472.5","472.5","472.5","472.5"],["27/01/2020","0","472.5","1989","472.5","472.5","472.5","472.5"],["28/01/2020","-0.06","472.2","1010","472","472","472.5","472.2"],["29/01/2020","1.86","481","2304","481","472.2","472.2","481"],["30/01/2020","0","481","29","481","481","481","481"],["02/02/2020","0","481","29216","481","481","481","481"],["03/02/2020","0","481","293","481","481","481","481"],["04/02/2020","0","481","58","481","481","481","481"],["05/02/2020","0","481","2015","481","481","481","481"],["06/02/2020","-4.99","457","18001","457","457","481","457"],["09/02/2020","3.04","470.9","2072","470.9","470.9","457","470.9"],["10/02/2020","0","470.9","5","470.9","470.9","470.9","470.9"],["11/02/2020","0","470.9","5","470.9","470.9","470.9","470.9"],["12/02/2020","0.04","471.1","161","473.3","473.3","470.9","471.1"],["13/02/2020","0","471.1","94","471.1","471.1","471.1","471.1"],["16/02/2020","1.87","479.9","10035","479.9","479.9","479.9","479.9"],["17/02/2020","0.58","482.7","2027","482.7","482.7","479.9","482.7"],["18/02/2020","0","482.7","2302","482.7","482.7","482.7","482.7"],["19/02/2020","0","482.7","7472","482.7","482.7","482.7","482.7"],["20/02/2020","2.24","493.5","24720","502","482.7","482.7","493.5"],["23/02/2020","0","493.5","2319","493.5","493.5","493.5","493.5"],["24/02/2020","3.34","510","2142","510","510","493.5","510"],["25/02/2020","0","510","1020","510","510","510","510"],["26/02/2020","0","510","908","510","510","510","510"],["27/02/2020","0","510","122","510","510","510","510"],["01/03/2020","0","510","326","510","510","510","510"],["03/03/2020","0","510","10","510","510","510","510"],["04/03/2020","0","510","775","510","510","510","510"],["05/03/2020","0","510","5049","510","510","510","510"],["08/03/2020","-2.61","496.7","5395","497.7","480","510","496.7"],["09/03/2020","0","496.7","109","496.7","496.7","496.7","496.7"],["11/03/2020","0","496.7","591","496.7","496.7","496.7","496.7"],["12/03/2020","-2.05","486.5","1326","485.1","474.8","474.8","486.5"],["15/03/2020","0","486.5","44","486.5","486.5","486.5","486.5"],["16/03/2020","0","486.5","0","486.5","486.5","486.5","486.5"],["17/03/2020","0","486.5","272","486.5","486.5","486.5","486.5"],["18/03/2020","-4.71","463.6","121292","463.7","463.6","486.5","463.6"],["19/03/2020","0","463.6","2972","463.6","463.6","463.6","463.6"],["22/03/2020","0","463.6","464","463.6","463.6","463.6","463.6"],["23/03/2020","0","463.6","37","463.6","463.6","463.6","463.6"],["24/03/2020","1.21","469.2","5255","469.2","463.6","463.6","469.2"],["25/03/2020","0.11","469.7","12011","470","460","469.2","469.7"],["26/03/2020","-0.15","469","213","465.5","450.9","450.9","469"],["29/03/2020","-0.75","465.5","2858","465.5","465.5","469","465.5"],["30/03/2020","-0.21","464.5","201","465.5","455","465.5","464.5"],["31/03/2020","0","464.5","279","464.5","464.5","464.5","464.5"],["01/04/2020","0","464.5","70","464.5","464.5","464.5","464.5"],["02/04/2020","0","464.5","0","464.5","464.5","464.5","464.5"],["05/04/2020","-0.93","460.2","3456","464","455","464.5","460.2"],["06/04/2020","2.13","470","11304","480.9","460","460.2","470"],["07/04/2020","1.87","478.8","3792","479","478.8","470","478.8"],["12/04/2020","1.02","483.7","6530","487.8","478.8","478.8","483.7"],["13/04/2020","1.88","492.8","5647","492.8","492.7","483.7","492.8"],["16/04/2020","0","492.8","153","492.8","492.8","492.8","492.8"],["19/04/2020","1.89","502.1","2972","502.1","502.1","492.8","502.1"],["20/04/2020","0.04","502.3","458","503","503","502.1","502.3"],["21/04/2020","-1.97","492.4","3166","492.4","492.3","502.3","492.4"],["22/04/2020","0","492.4","167","492.4","492.4","492.4","492.4"],["23/04/2020","0.95","497.1","4549","497.3","489.9","492.4","497.1"],["26/04/2020","0.12","497.7","142","506.4","506.4","497.1","497.7"],["27/04/2020","-1.41","490.7","5407","497.7","490","497.7","490.7"],["30/04/2020","2.28","501.9","37195","505.4","483.3","490.7","501.9"],["03/05/2020","0","501.9","146","501.9","501.9","501.9","501.9"],["04/05/2020","-1.45","494.6","3205","495","489.4","501.9","494.6"],["05/05/2020","-1.6","486.7","2336","498.4","484.3","494.6","486.7"],["06/05/2020","0","486.7","234","486.7","486.7","486.7","486.7"],["07/05/2020","-2.49","474.6","2563","474.6","474.6","486.7","474.6"],["10/05/2020","1.47","481.6","11486","483.5","481.5","483.5","481.6"],["11/05/2020","-1.56","474.1","1222","470","470","481.6","474.1"],["12/05/2020","-0.04","473.9","103","470","470","474.1","473.9"],["13/05/2020","-0.87","469.8","647","462.1","462.1","473.9","469.8"],["14/05/2020","0","469.8","19","469.8","469.8","469.8","469.8"],["17/05/2020","1.87","478.6","2513","478.6","478.6","469.8","478.6"],["18/05/2020","3.28","494.3","11914","510.1","487.6","478.6","494.3"],["19/05/2020","0.04","494.5","90","499.2","499.2","494.3","494.5"],["20/05/2020","0","494.5","5","498.1","498.1","494.5","494.5"],["21/05/2020","0","494.5","15","496.4","496.4","494.5","494.5"],["24/05/2020","0","494.5","158","494.5","494.5","494.5","494.5"],["25/05/2020","0.04","494.7","119","497.3","497.3","494.5","494.7"],["26/05/2020","4","514.5","2058","514.5","514.5","494.7","514.5"],["27/05/2020","5.69","543.8","32775","555.7","519.6","514.5","543.8"],["31/05/2020","0","543.8","207","543.8","543.8","543.8","543.8"],["01/06/2020","-0.13","543.1","8200","548","543","543.8","543.1"],["02/06/2020","0","543.1","27","543.1","543.1","543.1","543.1"],["03/06/2020","-2.65","528.7","24748","540.6","524.6","543.1","528.7"],["04/06/2020","0.81","533","2201","533","533","528.7","533"],["08/06/2020","0","533","357","533","533","533","533"],["09/06/2020","0","533","597","533","533","533","533"],["10/06/2020","2.42","545.9","25744","550","540","533","545.9"],["11/06/2020","0","545.9","349","545.9","545.9","545.9","545.9"],["14/06/2020","1.45","553.8","26991","562.3","550.6","545.9","553.8"],["15/06/2020","-0.13","553.1","119","542.7","542.7","553.8","553.1"],["16/06/2020","-1.88","542.7","7158","548.8","542.3","553.1","542.7"],["17/06/2020","0","542.7","98","542.7","542.7","542.7","542.7"],["18/06/2020","-2.34","530","15051","530.1","529.5","542.7","530"],["21/06/2020","0","530","42","530","530","530","530"],["22/06/2020","0","530","101","530","530","530","530"],["23/06/2020","0","530","334","530","530","530","530"],["24/06/2020","0","530","58","530","530","530","530"],["25/06/2020","-2.32","517.7","9919","521.3","516.8","530","517.7"],["28/06/2020","-2.24","506.1","8599","522.8","504.8","517.7","506.1"],["29/06/2020","-1.98","496.1","9298","506.1","496","506.1","496.1"],["30/06/2020","-1.89","486.7","9947","488.6","481.2","496.1","486.7"],["01/07/2020","0","486.7","389","486.7","486.7","486.7","486.7"],["02/07/2020","0","486.7","5840","486.7","486.7","486.7","486.7"],["05/07/2020","0","486.7","83","486.7","486.7","486.7","486.7"],["06/07/2020","0.21","487.7","4302","487.7","487.7","486.7","487.7"],["07/07/2020","0","487.7","34","487.7","487.7","487.7","487.7"],["08/07/2020","0.74","491.3","502","502.3","502.3","487.7","491.3"],["09/07/2020","0.24","492.5","496","496.3","496.3","491.3","492.5"],["12/07/2020","0.06","492.8","149","497","497","492.5","492.8"],["13/07/2020","0.91","497.3","1497","499","499","492.8","497.3"],["14/07/2020","0","497.3","656","497.3","497.3","497.3","497.3"],["15/07/2020","1.01","502.3","2903","502.3","502.3","497.3","502.3"],["16/07/2020","0","502.3","30","502.3","502.3","502.3","502.3"],["19/07/2020","0","502.3","1080","502.3","502.3","502.3","502.3"],["20/07/2020","0","502.3","141","502.3","502.3","502.3","502.3"],["21/07/2020","0.1","502.8","107","511.7","511.7","502.3","502.8"],["22/07/2020","0.97","507.7","2752","507.8","507.7","502.8","507.7"],["23/07/2020","0","507.7","168","507.7","507.7","507.7","507.7"],["26/07/2020","0","507.7","5","507.7","507.7","507.7","507.7"],["27/07/2020","0","507.7","5","507.7","507.7","507.7","507.7"],["28/07/2020","0","507.7","10","507.7","507.7","507.7","507.7"],["29/07/2020","0.83","511.9","1393","514","514","507.7","511.9"],["02/08/2020","0","511.9","5","511.9","511.9","511.9","511.9"],["03/08/2020","0.25","513.2","276","521.5","521.5","511.9","513.2"],["04/08/2020","0.02","513.3","31","519","519","513.2","513.3"],["05/08/2020","1.5","521","2345","521","521","513.3","521"],["06/08/2020","0","521","11556","521","521","521","521"],["09/08/2020","0","521","1474","521","521","521","521"],["10/08/2020","0.04","521.2","100","525","525","521","521.2"],["11/08/2020","0.23","522.4","11587","534.6","522","521.2","522.4"],["12/08/2020","0","522.4","825","522.4","522.4","522.4","522.4"],["13/08/2020","0","522.4","31","522.4","522.4","522.4","522.4"],["16/08/2020","0.11","523","289","526.3","526.3","522.4","523"],["17/08/2020","-1.09","517.3","5126","522","516.8","523","517.3"],["18/08/2020","0","517.3","160","517.3","517.3","517.3","517.3"],["19/08/2020","0","517.3","10","517.3","517.3","517.3","517.3"],["20/08/2020","1.01","522.5","2586","527","521.3","527","522.5"],["23/08/2020","0.36","524.4","2129","524.4","524.4","522.5","524.4"],["24/08/2020","0","524.4","514","524.4","524.4","524.4","524.4"],["25/08/2020","-0.46","522","8210","522","521.9","524.4","522"],["26/08/2020","-0.06","521.7","33710","522.3","519.9","522","521.7"],["27/08/2020","-0.02","521.6","2702","521.7","521.6","521.7","521.6"],["30/08/2020","0.02","521.7","126","522.9","522.9","521.6","521.7"],["31/08/2020","0","521.7","235","521.7","521.7","521.7","521.7"],["01/09/2020","0.21","522.8","1084","523.8","523.8","521.7","522.8"],["02/09/2020","-0.59","519.7","5732","524.1","519","522.8","519.7"],["03/09/2020","-4.37","497","5785","497","497","519.7","497"],["06/09/2020","1.83","506.1","3543","506.3","497","497","506.1"],["07/09/2020","0.18","507","353","511.2","511.2","506.1","507"],["08/09/2020","0","507","2621","507","507","507","507"],["09/09/2020","0","507","507","507","507","507","507"],["10/09/2020","0","507","507","507","507","507","507"],["13/09/2020","-0.59","504","3437","508","496.9","496.9","504"],["14/09/2020","0","504","459","504","504","504","504"],["15/09/2020","0.1","504.5","410","506.5","506.5","504","504.5"],["16/09/2020","0","504.5","595","504.5","504.5","504.5","504.5"],["17/09/2020","0.69","508","2032","508","508","504.5","508"],["21/09/2020","0","508","0","508","508","508","508"],["22/09/2020","0","508","6944","508","508","508","508"],["23/09/2020","-2.01","497.8","6153","497.9","497.8","508","497.8"],["24/09/2020","-1.87","488.5","6658","489.1","488","497.8","488.5"],["29/09/2020","-0.1","488","55158","488","465.9","488.5","488"],["30/09/2020","1.89","497.2","2048","497.2","497.2","488","497.2"],["01/10/2020","1.87","506.5","11472","506.5","506.4","506.5","506.5"],["04/10/2020","0.04","506.7","41","516","506.5","506.5","506.7"],["05/10/2020","0","506.7","142","507","507","506.7","506.7"],["06/10/2020","0.12","507.3","175","514.3","514.3","506.7","507.3"],["07/10/2020","0","507.3","10","507.3","507.3","507.3","507.3"],["08/10/2020","0","507.3","30","507.3","507.3","507.3","507.3"],["11/10/2020","1.58","515.3","2200","516.8","514.9","507.3","515.3"],["12/10/2020","0","515.3","5","515.3","515.3","515.3","515.3"],["13/10/2020","0.08","515.7","79","525","525","515.3","515.7"],["14/10/2020","0.16","516.5","168","525.4","525.4","515.7","516.5"],["15/10/2020","0","516.5","16373","532","516.4","516.5","516.5"],["18/10/2020","1.28","523.1","107376","538","523","516.5","523.1"],["19/10/2020","1.13","529","2555","536.9","528.3","523.1","529"],["20/10/2020","4.14","550.9","123338","557.9","535","529","550.9"],["21/10/2020","0.31","552.6","668","557.1","550.9","550.9","552.6"],["22/10/2020","-1.38","545","81919","545.1","545","552.6","545"],["25/10/2020","0.7","548.8","11053","552","547.3","545","548.8"],["26/10/2020","0","548.8","5","548.8","548.8","548.8","548.8"],["27/10/2020","0","548.8","82","548.8","548.8","548.8","548.8"],["28/10/2020","-1.02","543.2","6519","548.6","540","548.8","543.2"],["29/10/2020","4.92","569.9","49394","588.8","553.3","543.2","569.9"],["01/11/2020","3.47","589.7","34567","599.9","580.6","580.6","589.7"],["02/11/2020","1.9","600.9","35626","601.1","589.7","600.8","600.9"],["03/11/2020","0","600.9","204","600.9","600.9","600.9","600.9"],["04/11/2020","0","600.9","685","600.9","600.9","600.9","600.9"],["05/11/2020","-1.33","592.9","9190","600","585.9","600.9","592.9"],["08/11/2020","-1.3","585.2","5343","592.9","581.5","592.9","585.2"],["09/11/2020","-0.5","582.3","29394","607","570.6","585.2","582.3"],["10/11/2020","-1.01","576.4","31739","582.3","575.8","582.3","576.4"],["11/11/2020","0","576.4","317","576.4","576.4","576.4","576.4"],["12/11/2020","-0.66","572.6","5921","580.6","572","576.4","572.6"],["15/11/2020","2.86","589","38403","624.1","580","572.6","589"],["16/11/2020","-1.97","577.4","10271","589","574.3","589","577.4"],["17/11/2020","-1.58","568.3","10269","570.2","565.9","577.4","568.3"],["18/11/2020","-1.11","562","5412","567","561","568.3","562"],["19/11/2020","-2.78","546.4","91999","554","535","562","546.4"],["22/11/2020","-0.16","545.5","866","546.4","540.9","546.4","545.5"],["23/11/2020","-2.46","532.1","15395","538.3","530","530","532.1"],["24/11/2020","-0.83","527.7","6037","530.5","524","532.1","527.7"],["25/11/2020","-0.11","527.1","19097","530","525","527.7","527.1"],["26/11/2020","-0.44","524.8","49867","532","520","527.1","524.8"],["29/11/2020","-0.91","520","23261","522","520","524.8","520"],["30/11/2020","0","520","27330","520","519.8","520","520"],["01/12/2020","0.02","520.1","6215","532.6","517","520","520.1"],["02/12/2020","0.17","521","248","527.7","520.1","520.1","521"],["03/12/2020","-0.33","519.3","13336","521","515","521","519.3"],["06/12/2020","0.21","520.4","446","524.2","524.2","519.3","520.4"],["07/12/2020","-2.11","509.4","35875","520.4","507.4","520.4","509.4"],["08/12/2020","-0.2","508.4","28788","519","507.2","509.4","508.4"],["09/12/2020","-1.79","499.3","29540","508.4","498.2","508.4","499.3"],["10/12/2020","0","499.3","350","499.3","499.3","499.3","499.3"],["13/12/2020","1.88","508.7","6150","508.7","508.6","499.3","508.7"],["14/12/2020","3.2","525","15032","544.3","518.3","508.7","525"],["15/12/2020","1.89","534.9","5007","534.9","534.9","525","534.9"],["16/12/2020","0.02","535","3906","535","535","534.9","535"],["17/12/2020","0","535","18860","535.6","535","535","535"],["20/12/2020","0","535","690","535","535","535","535"],["21/12/2020","-0.24","533.7","19485","535","529.8","535","533.7"],["22/12/2020","0.86","538.3","1144","543.7","533.7","533.7","538.3"],["23/12/2020","1.99","549","3684","554.4","548.4","538.3","549"],["24/12/2020","-2","538","5418","541.6","538","549","538"],["27/12/2020","0","538","823","538","538","538","538"],["28/12/2020","-0.82","533.6","10684","538.4","530.7","538","533.6"],["29/12/2020","-1.72","524.4","16152","533.6","522.9","533.6","524.4"],["30/12/2020","0","524.4","912","524.4","524.4","524.4","524.4"],["31/12/2020","0","524.4","603","524.4","524.4","524.4","524.4"],["03/01/2021","0.29","525.9","467","530.9","530.9","524.4","525.9"],["04/01/2021","-0.91","521.1","8401","526.9","518.5","525.9","521.1"],["05/01/2021","0.5","523.7","29252","533","521.9","521.1","523.7"],["06/01/2021","0","523.7","162","523.7","523.7","523.7","523.7"],["07/01/2021","0","523.7","4582","523.7","523.7","523.7","523.7"],["10/01/2021","0.65","527.1","772","533","523.7","523.7","527.1"],["11/01/2021","-0.49","524.5","17501","525","520","527.1","524.5"],["12/01/2021","0.11","525.1","752","526","526","524.5","525.1"],["13/01/2021","1.29","531.9","33612","533","530","525.1","531.9"],["14/01/2021","1.54","540.1","67383","553.2","528.8","531.9","540.1"],["17/01/2021","-0.39","538","9416","540.1","537.7","540.1","538"],["18/01/2021","0.02","538.1","7442","539","537.6","538","538.1"],["19/01/2021","0.67","541.7","2167","541.7","541.7","538.1","541.7"],["20/01/2021","0","541.7","4599","541.7","541.7","541.7","541.7"],["21/01/2021","-1.2","535.2","11646","540","528.3","541.7","535.2"],["24/01/2021","-0.49","532.6","2072","535.2","531","535.2","532.6"],["25/01/2021","-0.09","532.1","3459","537.2","525","532.6","532.1"],["26/01/2021","-1.33","525","12558","525","525","532.1","525"],["27/01/2021","-0.55","522.1","8040","530.3","519","525","522.1"],["28/01/2021","-0.8","517.9","15283","529.9","513","529.9","517.9"],["31/01/2021","0.23","519.1","17475","520","517.9","517.9","519.1"],["01/02/2021","0.35","520.9","37431","528.7","519","519.1","520.9"],["02/02/2021","-0.35","519.1","467","513.1","513.1","520.9","519.1"],["03/02/2021","3.47","537.1","17321","550","520.9","520.9","537.1"],["04/02/2021","2.94","552.9","65508","563.1","525","537.1","552.9"],["07/02/2021","-4.12","530.1","84700","552.9","530","552.9","530.1"],["08/02/2021","0.53","532.9","10808","533","527.5","530.1","532.9"],["09/02/2021","1.56","541.2","54350","543.3","537.9","532.9","541.2"],["10/02/2021","0.65","544.7","23770","550","543.1","541.2","544.7"],["11/02/2021","0","544.7","256","544.7","544.7","544.7","544.7"],["14/02/2021","0.04","544.9","393","545.7","545.7","544.7","544.9"],["15/02/2021","0","544.9","82","546","546","544.9","544.9"],["16/02/2021","-0.81","540.5","7772","540.5","540.4","544.9","540.5"],["17/02/2021","1.79","550.2","22322","551","545.9","540.5","550.2"],["18/02/2021","0","550.2","149","550.2","550.2","550.2","550.2"],["21/02/2021","0.24","551.5","374","559","550.2","550.2","551.5"],["22/02/2021","0.29","553.1","337","561.9","561.9","551.5","553.1"],["23/02/2021","0","553.1","116","553.1","553.1","553.1","553.1"],["24/02/2021","-0.33","551.3","5618","563.4","539.4","553.1","551.3"],["25/02/2021","0.67","555","5306","555.1","551.3","551.3","555"],["28/02/2021","69.55","941","4251678","941","744","749","941"],["01/03/2021","-10.33","843.8","1400772","1005","820.1","1000","843.8"],["02/03/2021","-4.99","801.7","298089","893","790","843.8","801.7"],["03/03/2021","-5.18","760.2","159703","816.8","750","816.8","760.2"],["04/03/2021","-5.45","718.8","476637","770.9","687","752","718.8"],["07/03/2021","-1.86","705.4","100175","719","685","718.8","705.4"],["08/03/2021","2.27","721.4","27924","730","700","705.4","721.4"],["09/03/2021","-0.96","714.5","83993","715.7","696.9","721.4","714.5"],["10/03/2021","-0.57","710.4","25532","733","702","733","710.4"],["11/03/2021","8.04","767.5","166295","829","716.9","717","767.5"],["14/03/2021","1.49","778.9","67850","828.8","768","784.9","778.9"],["15/03/2021","-0.27","776.8","21602","796.6","765.1","796.6","776.8"],["16/03/2021","1.67","789.8","61399","805","770","776.8","789.8"],["17/03/2021","0.18","791.2","161","805","805","805","791.2"],["18/03/2021","0","791.2","95207","791.2","775.5","791.2","791.2"],["21/03/2021","0","791.2","63","791.2","791.2","791.2","791.2"],["22/03/2021","-1.79","777","90898","809","775.4","791.2","777"],["24/03/2021","0.06","777.5","94","786.1","786.1","777","777.5"],["25/03/2021","-1.25","767.8","4008","774.5","758.2","777.5","767.8"],["29/03/2021","-0.04","767.5","2548","768","767.4","767.8","767.5"],["30/03/2021","3.05","790.9","15928","806","784.5","767.5","790.9"],["31/03/2021","1.15","800","5040","800","800","790.9","800"],["01/04/2021","3.95","831.6","24681","848","810","800","831.6"],["04/04/2021","0","831.6","299","831.6","831.6","831.6","831.6"],["05/04/2021","-2.73","808.9","27768","820.1","800","831.6","808.9"],["06/04/2021","0.04","809.2","2865","811.4","808.9","808.9","809.2"],["07/04/2021","0.26","811.3","18117","825","807.9","809.2","811.3"],["08/04/2021","1.69","825","3011","825","825","811.3","825"],["11/04/2021","-0.7","819.2","9273","825","808.5","825","819.2"],["12/04/2021","-0.15","818","40974","818","818","819.2","818"],["13/04/2021","-1.86","802.8","8277","818","801.6","818","802.8"],["18/04/2021","0","802.8","466","802.8","802.8","802.8","802.8"],["19/04/2021","0.07","803.4","48881","818.8","786.8","802.6","803.4"],["20/04/2021","0","803.4","458","803.4","803.4","803.4","803.4"],["21/04/2021","0.17","804.8","269","814","814","803.4","804.8"],["22/04/2021","0.12","805.8","115","823.1","823.1","823.1","805.8"],["25/04/2021","0.05","806.2","49","824","824","805.8","806.2"],["26/04/2021","0.01","806.3","49","810.9","810.9","806.2","806.3"],["27/04/2021","0.04","806.6","19617","823","806.3","806.3","806.6"],["28/04/2021","0.19","808.1","278","817.7","817.7","806.6","808.1"],["29/04/2021","2.09","825","113694","825","824.6","808.1","825"],["02/05/2021","0","825","140519","825","816","825","825"],["03/05/2021","1.45","837","7022","837","837","825","837"],["04/05/2021","0","837","259","837","837","837","837"],["05/05/2021","0","837","352","837","837","837","837"],["06/05/2021","-1.91","821","10969","821","821","837","821"],["09/05/2021","0.26","823.1","260","839.6","821.8","821","823.1"],["10/05/2021","0","823.1","49","823.1","823.1","823.1","823.1"],["11/05/2021","1.93","839","61661","839.6","822","823.1","839"],["12/05/2021","-0.07","838.4","73495","839","818.6","839","838.4"],["13/05/2021","0.04","838.7","44898","839.4","838","838.4","838.7"],["18/05/2021","0.01","838.8","7474","842","823","838.7","838.8"],["19/05/2021","0.86","846","77249","846.1","822.1","845.9","846"],["20/05/2021","1.08","855.1","132705","870","820.6","846","855.1"],["23/05/2021","-0.26","852.9","6602","868.9","838","855.1","852.9"],["24/05/2021","-1.86","837","271615","838.1","836","852.9","837"],["25/05/2021","-1.98","820.4","188202","820.7","816.1","837","820.4"],["26/05/2021","-0.06","819.9","56","804","804","820.4","819.9"],["27/05/2021","2.27","838.5","45086","838.5","838.4","819.9","838.5"],["30/05/2021","0","838.5","101","838.5","838.5","838.5","838.5"],["31/05/2021","0","838.5","579","838.5","838.5","838.5","838.5"],["01/06/2021","0","838.5","243","838.5","838.5","838.5","838.5"],["02/06/2021","0","838.5","101","838.5","838.5","838.5","838.5"],["03/06/2021","-1.98","821.9","1562","817.6","817.6","838.5","821.9"],["06/06/2021","0","821.9","344475","821.9","821.9","821.9","821.9"],["07/06/2021","0","821.9","473776","821.9","821.9","821.9","821.9"],["08/06/2021","1.34","832.9","145296","850","821.9","821.9","832.9"],["09/06/2021","0.1","833.7","85","851.8","851.8","832.9","833.7"],["10/06/2021","2.72","856.4","8409","858.7","855","858.7","856.4"],["13/06/2021","0.08","857.1","104","870","870","856.4","857.1"],["14/06/2021","-1.87","841.1","5728","841.1","841","857.1","841.1"],["15/06/2021","0.68","846.8","1477","848.9","848.9","841.1","846.8"],["16/06/2021","-0.28","844.4","994","842","842","846.8","844.4"],["17/06/2021","-1.99","827.6","3989","827.6","827.5","827.5","827.6"],["20/06/2021","-1.99","811.1","15954","815.3","807","827.6","811.1"],["21/06/2021","0","811.1","17795","811.1","811","811.1","811.1"],["22/06/2021","-1","803","3405","811.1","803","811.1","803"],["23/06/2021","-1.91","787.7","7404","788","787.3","803","787.7"],["24/06/2021","0","787.7","95","787.7","787.7","787.7","787.7"],["27/06/2021","2.67","808.7","7254","822.8","787.7","787.7","808.7"],["28/06/2021","1","816.8","2630","816.8","816.8","808.7","816.8"],["29/06/2021","0.32","819.4","22132","830.3","815.2","816.8","819.4"],["30/06/2021","-1.56","806.6","9994","823.1","801.5","819.4","806.6"],["01/07/2021","0","806.6","4057","806.6","806.6","806.6","806.6"],["04/07/2021","-0.22","804.8","6157","817.8","804.5","806.6","804.8"],["05/07/2021","0","804.8","9730","804.8","804.8","804.8","804.8"],["06/07/2021","0","804.8","4153","804.8","804.8","804.8","804.8"],["07/07/2021","-0.04","804.5","72","796","796","804.8","804.5"],["08/07/2021","-1.45","792.8","9085","795.1","784.4","804.5","792.8"],["11/07/2021","-1.7","779.3","12991","789.4","773","792.8","779.3"],["12/07/2021","-1.96","764","6479","764.1","763.7","779.3","764"],["13/07/2021","-0.21","762.4","14531","768.8","761.2","764","762.4"],["14/07/2021","-0.5","758.6","9217","762.4","752.7","762.4","758.6"],["15/07/2021","0","758.6","167","758.6","758.6","758.6","758.6"],["19/07/2021","0","758.6","2071","758.6","758.6","758.6","758.6"],["20/07/2021","-0.22","756.9","20619","766.2","750.3","758.6","756.9"],["21/07/2021","0","756.9","295","756.9","756.9","756.9","756.9"],["22/07/2021","1.65","769.4","43939","770.2","756.9","756.9","769.4"],["25/07/2021","0","769.4","400","769.4","769.4","769.4","769.4"],["26/07/2021","5.29","810.1","36496","816.8","769.4","769.4","810.1"],["27/07/2021","2.91","833.7","75675","840.1","818.2","810.1","833.7"],["28/07/2021","0","833.7","8","833.7","833.7","833.7","833.7"],["29/07/2021","1.76","848.4","85336","849","833.7","833.7","848.4"],["01/08/2021","0","848.4","132450","850","848.1","848.4","848.4"],["02/08/2021","-0.55","843.7","8117","843.8","843.7","848.4","843.7"],["03/08/2021","0.75","850","174496","850","843.7","843.7","850"],["04/08/2021","-0.06","849.5","52476","850","842.9","850","849.5"],["05/08/2021","1.82","865","1197445","865","865","849.5","865"],["08/08/2021","-1.53","851.8","9702","865","843.4","865","851.8"],["09/08/2021","-0.29","849.3","402147","851.8","843.9","851.8","849.3"],["10/08/2021","0.16","850.7","162842","851.3","847.1","849.3","850.7"],["11/08/2021","-0.19","849.1","263976","851","843.2","850.7","849.1"],["12/08/2021","-0.48","845","5526","848.8","845","849.1","845"],["15/08/2021","-1.18","835","2672","835","835","845","835"],["16/08/2021","1.66","848.9","74730","850.1","835.1","835","848.9"],["17/08/2021","0.13","850","98505","850","849","848.9","850"],["18/08/2021","0","850","121168","850","850","850","850"],["19/08/2021","25.06","1063","430278","1400","850","850","1063"],["22/08/2021","-4.89","1011","702899","1231","1001","1077","1011"],["23/08/2021","-3.36","977","88808","1040","957.4","1034","977"],["24/08/2021","-1.67","960.7","8108","977","954","977","960.7"],["25/08/2021","6.07","1019","206504","1095","961","961","1019"],["26/08/2021","0.79","1027","149999","1042","1002","1019","1027"],["29/08/2021","7.11","1100","188627","1100","1050","1027","1100"],["30/08/2021","0","1100","221669","1100","1075","1100","1100"],["31/08/2021","-0.09","1099","117277","1101","1078","1100","1099"],["01/09/2021","3.82","1141","917136","1156","1124","1124","1141"],["02/09/2021","-0.79","1132","31722","1157","1126","1141","1132"],["05/09/2021","1.41","1148","3203","1148","1148","1132","1148"],["09/09/2021","-1.48","1131","6695","1158","1127","1148","1131"],["12/09/2021","2.56","1160","122741","1160","1155","1131","1160"],["13/09/2021","-1.64","1141","19975","1160","1135","1160","1141"],["14/09/2021","-1.4","1125","179244","1170","1125","1141","1125"],["19/09/2021","2.58","1154","84061","1170","1148","1150","1154"],["22/09/2021","-1.65","1135","5412","1143","1126","1154","1135"],["23/09/2021","-0.18","1133","11048","1140","1125","1135","1133"],["26/09/2021","-0.71","1125","4063","1126","1125","1133","1125"],["29/09/2021","-1.16","1112","70028","1125","1089","1125","1112"],["30/09/2021","-0.27","1109","117690","1112","1090","1112","1109"],["03/10/2021","-1.8","1089","4944","1109","1087","1109","1089"],["04/10/2021","-2.02","1067","2860","1089","1067","1089","1067"],["05/10/2021","-2.53","1040","82695","1041","1031","1067","1040"],["06/10/2021","-1.73","1022","17533","1032","1013","1040","1022"],["07/10/2021","0.78","1030","35449","1042","1003","1022","1030"],["10/10/2021","0.97","1040","2798","1040","1040","1040","1040"],["11/10/2021","0","1040","3817","1040","1040","1040","1040"],["12/10/2021","0.48","1045","7642","1062","1040","1040","1045"],["13/10/2021","0.67","1052","3240","1052","1045","1045","1052"],["14/10/2021","-0.29","1049","12396","1052","1045","1052","1049"],["17/10/2021","0","1049","4112","1049","1049","1049","1049"],["18/10/2021","-1.33","1035","35092","1049","1023","1049","1035"],["19/10/2021","-0.97","1025","11049","1035","1010","1035","1025"],["20/10/2021","1.46","1040","62137","1040","1039","1025","1040"],["21/10/2021","2.21","1063","4528","1063","1063","1040","1063"],["24/10/2021","0","1063","914","1063","1063","1063","1063"],["25/10/2021","-2.07","1041","34164","1043","1037","1063","1041"],["26/10/2021","1.44","1056","3231","1056","1056","1041","1056"],["27/10/2021","0","1056","11407","1057","1056","1056","1056"],["28/10/2021","3.98","1098","60268","1099","1065","1056","1098"],["31/10/2021","2.46","1125","61902","1125","1111","1098","1125"],["01/11/2021","-1.33","1110","52895","1139","1070","1125","1110"],["02/11/2021","-1.62","1092","52022","1140","1057","1110","1092"],["03/11/2021","1.28","1106","33665","1126","1096","1092","1106"],["04/11/2021","2.08","1129","35593","1131","1129","1131","1129"],["07/11/2021","0.35","1133","10144","1140","1129","1129","1133"],["08/11/2021","0.53","1139","11741","1158","1107","1140","1139"],["09/11/2021","1.76","1159","7928","1190","1137","1139","1159"],["10/11/2021","1.55","1177","14841","1185","1159","1159","1177"],["11/11/2021","1.87","1199","8224","1202","1193","1177","1199"],["14/11/2021","0.67","1207","8436","1222","1199","1199","1207"],["15/11/2021","2.73","1240","67742","1243","1234","1234","1240"],["16/11/2021","0.08","1241","43793","1243","1240","1240","1241"],["17/11/2021","0.24","1244","2413","1244","1244","1241","1244"],["18/11/2021","0","1244","72723","1256","1242","1244","1244"],["21/11/2021","0.88","1255","3702","1255","1244","1244","1255"],["22/11/2021","-0.48","1249","12394","1255","1249","1255","1249"],["23/11/2021","4","1299","165290","1300","1214","1249","1299"],["24/11/2021","1.77","1322","112702","1335","1299","1299","1322"],["25/11/2021","4.46","1381","66364","1399","1351","1322","1381"],["28/11/2021","8.62","1500","243118","1552","1439","1439","1500"],["29/11/2021","-0.87","1487","281137","1545","1480","1500","1487"],["30/11/2021","-1.14","1470","52584","1487","1460","1479","1470"],["01/12/2021","1.36","1490","31450","1502","1435","1470","1490"],["02/12/2021","-0.54","1482","54058","1500","1453","1453","1482"],["05/12/2021","0","1482","3275","1482","1482","1482","1482"],["06/12/2021","-3.58","1429","10605","1452","1410","1482","1429"],["07/12/2021","-0.14","1427","10274","1429","1425","1429","1427"],["08/12/2021","-9.18","1296","170638","1427","1250","1427","1296"],["09/12/2021","-4.24","1241","74998","1280","1231","1280","1241"],["12/12/2021","0.32","1245","19487","1251","1241","1241","1245"],["13/12/2021","-1.53","1226","16943","1245","1209","1245","1226"],["14/12/2021","-2.61","1194","13052","1209","1167","1226","1194"],["15/12/2021","-0.67","1186","15904","1194","1175","1194","1186"],["16/12/2021","-5.14","1125","85661","1186","1124","1186","1125"],["19/12/2021","-1.87","1104","27969","1122","1097","1107","1104"],["20/12/2021","-0.09","1103","1787","1103","1103","1104","1103"],["21/12/2021","-0.73","1095","9986","1103","1090","1103","1095"],["22/12/2021","-0.55","1089","36902","1122","1070","1091","1089"],["23/12/2021","2.11","1112","19477","1117","1089","1089","1112"],["26/12/2021","2.61","1141","58971","1179","1120","1120","1141"],["27/12/2021","-2.89","1108","74806","1141","1088","1141","1108"],["28/12/2021","0","1108","6194","1108","1108","1108","1108"],["29/12/2021","7.13","1187","45538","1200","1108","1108","1187"],["30/12/2021","-3.54","1145","44220","1187","1121","1187","1145"],["02/01/2022","1.48","1162","5346","1170","1149","1145","1162"],["03/01/2022","5.77","1229","55136","1232","1162","1162","1229"],["04/01/2022","-0.24","1226","27953","1230","1222","1229","1226"],["05/01/2022","4.24","1278","6981","1290","1253","1226","1278"],["06/01/2022","-3.83","1229","36071","1307","1222","1278","1229"],["09/01/2022","1.71","1250","11573","1256","1222","1229","1250"],["10/01/2022","-1.12","1236","20216","1250","1209","1250","1236"],["11/01/2022","-0.08","1235","17428","1248","1206","1236","1235"],["12/01/2022","1.54","1254","18450","1263","1235","1235","1254"],["13/01/2022","3.99","1304","40363","1310","1281","1254","1304"],["16/01/2022","-2.45","1272","39357","1295","1250","1304","1272"],["17/01/2022","0.24","1275","24819","1300","1250","1272","1275"],["18/01/2022","1.96","1300","11141","1300","1300","1275","1300"],["19/01/2022","-0.46","1294","32217","1317","1269","1300","1294"],["20/01/2022","3.4","1338","36716","1375","1300","1294","1338"],["23/01/2022","-1.64","1316","11815","1338","1305","1338","1316"],["24/01/2022","-2.89","1278","9890","1300","1270","1316","1278"],["25/01/2022","-2.03","1252","25534","1278","1246","1278","1252"],["26/01/2022","0.88","1263","25526","1290","1252","1252","1263"],["27/01/2022","1.35","1280","9754","1280","1280","1263","1280"],["30/01/2022","-0.78","1270","10794","1275","1260","1280","1270"],["31/01/2022","1.97","1295","6048","1295","1295","1270","1295"],["01/02/2022","1.08","1309","3587","1309","1309","1295","1309"],["02/02/2022","0","1309","13142","1309","1309","1309","1309"],["03/02/2022","0","1309","59533","1309","1309","1309","1309"],["06/02/2022","-0.69","1300","6461","1300","1300","1309","1300"],["07/02/2022","1.54","1320","47108","1320","1299","1300","1320"],["08/02/2022","1.52","1340","20898","1340","1339","1320","1340"],["09/02/2022","0.75","1350","21816","1350","1350","1340","1350"],["10/02/2022","-0.59","1342","20237","1350","1340","1350","1342"],["13/02/2022","-1.42","1323","3849","1342","1322","1342","1323"],["14/02/2022","0.15","1325","8107","1339","1320","1323","1325"],["15/02/2022","0.98","1338","7184","1350","1321","1325","1338"],["16/02/2022","3.44","1384","59585","1392","1368","1338","1384"],["17/02/2022","5.64","1462","64523","1495","1400","1384","1462"],["20/02/2022","8.14","1581","93613","1600","1462","1462","1581"],["21/02/2022","-2.72","1538","101122","1617","1404","1580","1538"],["22/02/2022","-1.43","1516","9746","1528","1497","1538","1516"],["23/02/2022","1.25","1535","6708","1538","1516","1516","1535"],["24/02/2022","-7.3","1423","89812","1474","1395","1474","1423"],["27/02/2022","0.63","1432","129336","1512","1301","1423","1432"],["28/02/2022","-1.19","1415","10892","1426","1397","1425","1415"],["01/03/2022","0","1415","750","1415","1415","1415","1415"],["02/03/2022","-2.97","1373","37041","1429","1344","1429","1373"],["03/03/2022","-0.15","1371","105155","1380","1339","1373","1371"],["06/03/2022","0.88","1383","6665","1387","1380","1380","1383"],["07/03/2022","0.07","1384","10037","1405","1380","1382","1384"],["08/03/2022","-0.36","1379","27955","1384","1343","1384","1379"],["09/03/2022","-5.73","1300","129837","1346","1280","1379","1300"],["10/03/2022","4","1352","63296","1374","1300","1300","1352"],["13/03/2022","-3.85","1300","29157","1333","1261","1352","1300"],["14/03/2022","1.62","1321","53031","1325","1309","1300","1321"],["15/03/2022","0.83","1332","72187","1344","1300","1321","1332"],["16/03/2022","2.93","1371","27566","1376","1362","1332","1371"],["20/03/2022","-0.22","1368","10791","1380","1351","1371","1368"],["21/03/2022","0.15","1370","134164","1414","1340","1368","1370"],["22/03/2022","3.21","1414","179912","1425","1380","1370","1414"],["23/03/2022","1.41","1434","8546","1445","1380","1414","1434"],["24/03/2022","0.28","1438","41171","1464","1436","1434","1438"],["27/03/2022","1.95","1466","6378","1468","1466","1438","1466"],["28/03/2022","3.41","1516","88211","1547","1490","1466","1516"],["29/03/2022","-0.73","1505","59831","1520","1490","1520","1505"],["30/03/2022","4.98","1580","115095","1588","1505","1505","1580"],["31/03/2022","-3.8","1520","72579","1580","1443","1580","1520"],["03/04/2022","0","1520","18331","1520","1520","1520","1520"],["04/04/2022","-1.38","1499","30754","1524","1449","1520","1499"],["05/04/2022","3.2","1547","18770","1574","1529","1499","1547"],["06/04/2022","-2.46","1509","13366","1547","1471","1547","1509"],["07/04/2022","0.27","1513","216595","1542","1509","1509","1513"],["10/04/2022","0.53","1521","208780","1547","1513","1513","1521"],["11/04/2022","0.92","1535","1843","1536","1521","1521","1535"],["12/04/2022","1.17","1553","77191","1612","1543","1535","1553"],["13/04/2022","0","1553","4985","1553","1553","1553","1553"],["14/04/2022","1.09","1570","1560","1576","1553","1553","1570"],["17/04/2022","1.15","1588","58896","1600","1523","1523","1588"],["18/04/2022","-0.06","1587","694506","1592","1580","1588","1587"],["19/04/2022","3.47","1642","771339","1650","1586","1587","1642"],["20/04/2022","2.01","1675","102938","1708","1642","1642","1675"],["24/04/2022","5.97","1775","349022","2079","1675","1675","1775"],["25/04/2022","3.27","1833","164285","1900","1806","1775","1833"],["26/04/2022","12.44","2061","862511","2200","1847","1850","2061"],["27/04/2022","-7.71","1902","566673","2061","1810","2061","1902"],["28/04/2022","4.21","1982","397721","2020","1902","1902","1982"],["01/05/2022","2.98","2041","243024","2081","1982","1982","2041"],["02/05/2022","-5.63","1926","416589","2047","1863","2041","1926"],["03/05/2022","-0.36","1919","72823","2040","1910","1926","1919"],["08/05/2022","-2.24","1876","69403","1945","1830","1862","1876"],["09/05/2022","-2.19","1835","460965","1839","1700","1876","1835"],["10/05/2022","-0.16","1832","55977","1850","1818","1835","1832"],["11/05/2022","-2.4","1788","112340","1908","1698","1832","1788"],["12/05/2022","-2.01","1752","72988","1793","1680","1735","1752"],["15/05/2022","9.08","1911","104713","1979","1801","1823","1911"],["16/05/2022","3.45","1977","308805","2070","1950","2027","1977"],["17/05/2022","2.02","2017","199535","2050","1977","2025","2017"],["18/05/2022","1.24","2042","41274","2050","2017","2017","2042"],["19/05/2022","-1.62","2009","54878","2050","1953","2042","2009"],["22/05/2022","2.19","2053","19459","2070","2009","2009","2053"],["23/05/2022","-0.54","2042","20278","2059","2033","2053","2042"],["24/05/2022","0.69","2056","53552","2060","2031","2042","2056"],["25/05/2022","-0.97","2036","44454","2056","2001","2056","2036"],["26/05/2022","0.64","2049","89989","2050","2036","2036","2049"],["29/05/2022","0.34","2056","81028","2070","2029","2070","2056"],["30/05/2022","-0.39","2048","7885","2048","2048","2056","2048"],["31/05/2022","0.59","2060","56369","2070","1997","2048","2060"],["01/06/2022","0","2060","14997","2060","2060","2060","2060"],["02/06/2022","-0.29","2054","11583","2055","2052","2060","2054"],["06/06/2022","0","2054","1787","2054","2054","2054","2054"],["07/06/2022","-3.36","1985","103451","2039","1908","2054","1985"],["08/06/2022","-3.93","1907","90499","1985","1880","1985","1907"],["09/06/2022","-1.78","1873","97476","1907","1872","1907","1873"],["12/06/2022","-2.03","1835","25979","1851","1770","1873","1835"],["13/06/2022","-0.71","1822","33144","1835","1752","1835","1822"],["14/06/2022","-5.21","1727","43106","1800","1686","1822","1727"],["15/06/2022","0.52","1736","27962","1766","1710","1710","1736"],["16/06/2022","-1.96","1702","26494","1736","1649","1736","1702"],["19/06/2022","-1","1685","54918","1769","1635","1769","1685"],["20/06/2022","0.24","1689","124827","1700","1562","1685","1689"],["21/06/2022","0.36","1695","93290","1727","1684","1689","1695"],["22/06/2022","1.65","1723","10235","1723","1723","1695","1723"],["23/06/2022","0.81","1737","13097","1741","1687","1723","1737"],["26/06/2022","2.82","1786","10646","1790","1741","1737","1786"],["27/06/2022","0","1786","2340","1790","1786","1790","1786"],["28/06/2022","0","1786","679","1786","1786","1786","1786"],["29/06/2022","-0.84","1771","85030","1799","1706","1786","1771"],["30/06/2022","0.06","1772","6803","1779","1771","1771","1772"],["03/07/2022","1.98","1807","20984","1889","1766","1772","1807"],["04/07/2022","-1.38","1782","1943","1807","1766","1807","1782"],["05/07/2022","-0.9","1766","11071","1782","1765","1782","1766"],["06/07/2022","-0.79","1752","6428","1766","1740","1766","1752"],["07/07/2022","-0.06","1751","39189","1791","1749","1752","1751"],["10/07/2022","-0.4","1744","18453","1769","1730","1751","1744"],["11/07/2022","2.24","1783","2246","1783","1744","1744","1783"],["12/07/2022","0.95","1800","130580","1815","1772","1783","1800"],["13/07/2022","-3.83","1731","94768","1776","1730","1800","1731"],["14/07/2022","-0.58","1721","61336","1770","1710","1731","1721"],["17/07/2022","-0.7","1709","17624","1721","1696","1721","1709"],["18/07/2022","-0.53","1700","60522","1709","1667","1709","1700"],["19/07/2022","-1.59","1673","56808","1698","1670","1700","1673"],["20/07/2022","2.75","1719","23531","1727","1666","1727","1719"],["21/07/2022","2.27","1758","10232","1758","1758","1758","1758"],["24/07/2022","0","1758","5362","1758","1758","1758","1758"],["25/07/2022","0.06","1759","11662","1797","1701","1758","1759"],["26/07/2022","-0.68","1747","5659","1750","1716","1759","1747"],["27/07/2022","0.69","1759","15091","1785","1711","1747","1759"],["28/07/2022","2.96","1811","42015","1811","1811","1811","1811"],["31/07/2022","-14.19","1554","288908","1788","1401","1811","1554"],["01/08/2022","3.35","1606","169245","1640","1580","1580","1606"],["02/08/2022","-1.81","1577","87177","1623","1543","1623","1577"],["03/08/2022","-4.63","1504","100046","1612","1485","1612","1504"],["04/08/2022","-11.97","1324","1350875","1563","1324","1504","1324"],["08/08/2022","-0.6","1316","218262","1353","1285","1353","1316"],["09/08/2022","-0.3","1312","94790","1332","1300","1316","1312"],["10/08/2022","1.3","1329","30732","1340","1312","1312","1329"],["11/08/2022","1.58","1350","29959","1364","1325","1359","1350"],["14/08/2022","2.67","1386","53399","1401","1384","1401","1386"],["15/08/2022","-1.01","1372","53027","1417","1322","1386","1372"],["16/08/2022","2.19","1402","34392","1403","1386","1403","1402"],["17/08/2022","1.5","1423","15058","1432","1402","1410","1423"],["18/08/2022","2.11","1453","48247","1455","1423","1455","1453"],["21/08/2022","2.41","1488","43647","1500","1450","1453","1488"],["22/08/2022","1.48","1510","10332","1520","1510","1488","1510"],["23/08/2022","-1.19","1492","55464","1510","1450","1510","1492"],["24/08/2022","0.47","1499","15795","1520","1457","1492","1499"],["25/08/2022","0.53","1507","1225","1514","1499","1499","1507"],["28/08/2022","-1.73","1481","7584","1512","1463","1507","1481"],["29/08/2022","2.03","1511","4911","1511","1511","1511","1511"],["30/08/2022","0.26","1515","5029","1515","1511","1511","1515"],["31/08/2022","0.33","1520","30187","1520","1515","1515","1520"],["01/09/2022","-1.84","1492","26466","1517","1480","1520","1492"],["04/09/2022","0","1492","1671","1492","1492","1492","1492"],["05/09/2022","-1.81","1465","95022","1515","1455","1515","1465"],["06/09/2022","0.34","1470","13697","1497","1465","1465","1470"],["07/09/2022","0","1470","456","1470","1470","1470","1470"],["08/09/2022","0.48","1477","8329","1499","1435","1470","1477"],["11/09/2022","0.2","1480","6762","1509","1479","1509","1480"],["12/09/2022","0.95","1494","1336","1501","1480","1480","1494"],["13/09/2022","0.27","1498","14887","1515","1494","1494","1498"],["14/09/2022","-0.07","1497","22816","1515","1495","1498","1497"],["15/09/2022","-3.61","1443","59504","1514","1432","1497","1443"],["18/09/2022","-2.29","1410","16158","1457","1401","1443","1410"],["19/09/2022","-2.06","1381","24316","1391","1370","1410","1381"],["20/09/2022","1.96","1408","1789","1409","1409","1409","1408"],["21/09/2022","0.99","1422","2374","1440","1408","1440","1422"],["22/09/2022","-0.14","1420","6207","1422","1408","1422","1420"],["28/09/2022","-0.56","1412","40376","1435","1400","1420","1412"],["29/09/2022","-0.35","1407","3475","1412","1407","1412","1407"],["02/10/2022","-1.14","1391","3422","1430","1366","1430","1391"],["03/10/2022","1.65","1414","22476","1422","1391","1422","1414"],["06/10/2022","3.32","1461","8328","1461","1461","1461","1461"],["12/10/2022","0","1461","1461","1461","1461","1461","1461"],["13/10/2022","0","1461","438","1461","1461","1461","1461"],["18/10/2022","2.81","1502","55583","1509","1500","1509","1502"],["19/10/2022","0","1502","1682","1502","1502","1502","1502"],["20/10/2022","0","1502","796","1502","1502","1502","1502"],["23/10/2022","-2.06","1471","25032","1499","1464","1502","1471"],["24/10/2022","0","1471","427","1471","1471","1471","1471"],["25/10/2022","0","1471","1000","1471","1471","1471","1471"],["26/10/2022","0","1471","1662","1471","1471","1471","1471"],["27/10/2022","-2.86","1429","30902","1471","1414","1471","1429"],["30/10/2022","-1.82","1403","11267","1443","1394","1429","1403"],["31/10/2022","-0.07","1402","9939","1434","1400","1434","1402"],["02/11/2022","0.5","1409","528","1429","1402","1402","1409"],["03/11/2022","0","1409","10201","1409","1409","1409","1409"],["06/11/2022","0.64","1418","1126","1426","1409","1409","1418"],["07/11/2022","-2.33","1385","61493","1418","1336","1418","1385"],["08/11/2022","-6.28","1298","205629","1352","1262","1385","1298"],["09/11/2022","0.31","1302","25551","1323","1298","1298","1302"],["10/11/2022","-0.31","1298","802","1307","1266","1302","1298"],["13/11/2022","-2.08","1271","42535","1327","1270","1327","1271"],["14/11/2022","2.52","1303","37296","1328","1271","1271","1303"],["15/11/2022","1.53","1323","12864","1328","1300","1303","1323"],["16/11/2022","-0.38","1318","29994","1353","1291","1323","1318"],["17/11/2022","0.53","1325","761","1337","1318","1318","1325"],["20/11/2022","1.66","1347","3004","1354","1325","1325","1347"],["21/11/2022","0.67","1356","8935","1358","1355","1347","1356"],["22/11/2022","-0.44","1350","320462","1350","1276","1356","1350"],["23/11/2022","-2.15","1321","7385","1350","1298","1350","1321"],["24/11/2022","2.27","1351","5215","1351","1351","1351","1351"],["27/11/2022","0","1351","2405","1351","1351","1351","1351"],["28/11/2022","3.55","1399","14772","1399","1360","1351","1399"],["29/11/2022","0","1399","18425","1399","1399","1399","1399"],["30/11/2022","0","1399","16200","1399","1399","1399","1399"],["01/12/2022","2.64","1436","92228","1483","1390","1399","1436"],["04/12/2022","2.16","1467","3227","1467","1467","1467","1467"],["05/12/2022","0.55","1475","2256","1499","1467","1467","1475"],["06/12/2022","1.49","1497","28036","1508","1475","1475","1497"],["07/12/2022","2.2","1530","13189","1531","1530","1497","1530"],["08/12/2022","-0.72","1519","20895","1540","1485","1530","1519"],["11/12/2022","0","1519","14279","1519","1519","1519","1519"],["12/12/2022","1.12","1536","12259","1545","1519","1545","1536"],["13/12/2022","-2.73","1494","39631","1515","1451","1536","1494"],["14/12/2022","0.13","1496","55282","1516","1494","1494","1496"],["15/12/2022","-0.33","1491","7067","1495","1453","1496","1491"],["18/12/2022","0.54","1499","8142","1514","1491","1491","1499"],["19/12/2022","1.07","1515","12501","1520","1488","1499","1515"],["20/12/2022","-0.07","1514","25304","1515","1514","1515","1514"],["21/12/2022","-1.32","1494","3003","1511","1470","1514","1494"],["22/12/2022","1.34","1514","15017","1514","1494","1494","1514"],["25/12/2022","0.66","1524","34378","1529","1520","1514","1524"],["26/12/2022","-1.51","1501","12026","1523","1480","1524","1501"],["27/12/2022","2","1531","23985","1550","1510","1550","1531"],["28/12/2022","0","1531","9783","1531","1531","1531","1531"],["29/12/2022","-2.22","1497","19302","1498","1497","1531","1497"],["01/01/2023","7.01","1602","57479","1617","1531","1497","1602"],["02/01/2023","-4.37","1532","83569","1579","1490","1602","1532"],["03/01/2023","1.5","1555","15290","1566","1508","1566","1555"],["04/01/2023","0","1555","809","1555","1555","1555","1555"],["05/01/2023","2.25","1590","20702","1590","1590","1590","1590"],["08/01/2023","1.38","1612","15458","1642","1593","1642","1612"],["09/01/2023","3.35","1666","30070","1677","1621","1677","1666"],["10/01/2023","1.26","1687","18813","1700","1686","1666","1687"],["11/01/2023","0.18","1690","16512","1700","1687","1687","1690"],["12/01/2023","0.59","1700","19990","1700","1695","1690","1700"],["15/01/2023","5.29","1790","95969","1819","1659","1700","1790"],["16/01/2023","0.56","1800","125899","1830","1792","1830","1800"],["17/01/2023","4.5","1881","27368","1926","1822","1800","1881"],["18/01/2023","3.14","1940","227734","1962","1899","1923","1940"],["19/01/2023","0","1940","20001","1940","1940","1940","1940"],["22/01/2023","0","1940","12823","1940","1940","1940","1940"],["23/01/2023","-1.24","1916","27481","1921","1892","1940","1916"],["24/01/2023","1.04","1936","7239","1938","1916","1938","1936"],["25/01/2023","0","1936","39","1936","1936","1936","1936"],["26/01/2023","0","1936","5227","1936","1936","1936","1936"],["29/01/2023","-2.17","1894","27987","1936","1890","1936","1894"],["30/01/2023","2.38","1939","19002","1940","1937","1938","1939"],["31/01/2023","0","1939","58","1939","1939","1939","1939"],["01/02/2023","0.36","1946","10353","1950","1938","1939","1946"],["02/02/2023","0.15","1949","17946","1949","1947","1946","1949"],["05/02/2023","0","1949","8420","1949","1949","1949","1949"],["06/02/2023","-0.31","1943","12962","1950","1902","1950","1943"],["07/02/2023","0","1943","12066","1943","1943","1943","1943"],["08/02/2023","0","1943","563","1943","1943","1943","1943"],["09/02/2023","0","1943","5810","1943","1943","1943","1943"],["12/02/2023","-2.88","1887","55491","1943","1760","1943","1887"],["13/02/2023","0.26","1892","722","1929","1887","1887","1892"],["14/02/2023","0.05","1893","512","1900","1892","1892","1893"],["15/02/2023","-0.05","1892","5469","1893","1887","1893","1892"],["16/02/2023","-1.32","1867","38571","1900","1722","1892","1867"],["19/02/2023","0.8","1882","7605","1900","1875","1900","1882"],["20/02/2023","-0.8","1867","28795","1900","1810","1882","1867"],["21/02/2023","7.07","1999","259940","2017","1887","1900","1999"],["22/02/2023","-3.55","1928","225283","2045","1819","1999","1928"],["23/02/2023","3.37","1993","26069","1999","1971","1971","1993"],["26/02/2023","0","1993","208488","1993","1945","1993","1993"],["27/02/2023","0","1993","15386","1993","1993","1993","1993"],["28/02/2023","-0.8","1977","9250","1993","1945","1993","1977"],["01/03/2023","0.86","1994","21091","1997","1973","1977","1994"],["02/03/2023","-0.8","1978","14358","1990","1945","1994","1978"],["05/03/2023","1.11","2000","50251","2000","1999","2000","2000"],["06/03/2023","3.2","2064","465271","2065","1955","2000","2064"],["08/03/2023","0.78","2080","240711","2088","2060","2065","2080"],["09/03/2023","-0.24","2075","69116","2079","2060","2080","2075"],["12/03/2023","0.05","2076","2200","2079","2075","2075","2076"],["13/03/2023","-0.24","2071","11432","2076","2026","2076","2071"],["14/03/2023","0.05","2072","5097","2075","2071","2071","2072"],["15/03/2023","0.29","2078","8105","2080","2078","2072","2078"],["16/03/2023","0","2078","208","2078","2078","2078","2078"],["19/03/2023","0.1","2080","11210","2080","2078","2078","2080"],["20/03/2023","-0.24","2075","17593","2080","2054","2080","2075"],["21/03/2023","0","2075","44052","2075","2075","2075","2075"],["22/03/2023","-2.02","2033","61672","2079","1994","2075","2033"],["23/03/2023","-4.43","1943","59440","2033","1922","2033","1943"],["26/03/2023","1.49","1972","17255","1977","1943","1977","1972"],["27/03/2023","2.03","2012","10240","2048","1990","1990","2012"],["28/03/2023","0.4","2020","15938","2055","2011","2055","2020"],["29/03/2023","1.98","2060","2699","2060","2060","2060","2060"],["30/03/2023","-0.92","2041","1286","2041","2041","2060","2041"],["02/04/2023","2.16","2085","6150","2087","2075","2087","2085"],["03/04/2023","0","2085","4483","2085","2085","2085","2085"],["04/04/2023","0","2085","3586","2085","2085","2085","2085"],["09/04/2023","-2.06","2042","19458","2077","2033","2085","2042"],["10/04/2023","0.24","2047","25654","2087","2033","2042","2047"],["13/04/2023","2","2088","87747","2090","2055","2089","2088"],["16/04/2023","-0.91","2069","4986","2088","2048","2088","2069"],["17/04/2023","0.77","2085","12510","2090","2027","2090","2085"],["18/04/2023","0.14","2088","11755","2090","2053","2085","2088"],["19/04/2023","-0.91","2069","2565","2080","2037","2088","2069"],["20/04/2023","0.43","2078","15561","2090","2036","2069","2078"],["23/04/2023","-0.48","2068","34723","2090","2060","2090","2068"],["24/04/2023","-0.34","2061","53639","2089","2025","2068","2061"],["27/04/2023","1.02","2082","26084","2090","2012","2061","2082"],["30/04/2023","-0.1","2080","22048","2090","2048","2090","2080"],["01/05/2023","0.63","2093","35437","2110","2070","2070","2093"],["02/05/2023","0.24","2098","11791","2099","2098","2093","2098"],["03/05/2023","-0.86","2080","41309","2100","2048","2098","2080"],["04/05/2023","0.48","2090","24642","2100","2080","2100","2090"],["07/05/2023","0.33","2097","4949","2098","2090","2090","2097"],["08/05/2023","-0.1","2095","29138","2097","2093","2097","2095"],["09/05/2023","0.33","2102","104897","2118","2090","2095","2102"],["10/05/2023","0.38","2110","71776","2118","2097","2118","2110"],["11/05/2023","0.38","2118","15356","2118","2118","2110","2118"],["14/05/2023","-0.61","2105","9389","2118","2068","2118","2105"],["15/05/2023","0.62","2118","1991","2118","2118","2118","2118"],["16/05/2023","-0.71","2103","15544","2118","2060","2118","2103"],["17/05/2023","0.57","2115","10723","2118","2115","2118","2115"],["18/05/2023","0.14","2118","5041","2118","2118","2115","2118"],["21/05/2023","-0.99","2097","55926","2117","2066","2118","2097"],["22/05/2023","0.1","2099","102341","2119","2044","2118","2099"],["23/05/2023","-0.38","2091","68374","2120","2033","2099","2091"],["24/05/2023","-1.1","2068","40339","2120","2026","2091","2068"],["28/05/2023","2.27","2115","2961","2115","2115","2115","2115"],["29/05/2023","0","2115","3257","2115","2115","2115","2115"],["30/05/2023","0","2115","6134","2115","2115","2115","2115"],["31/05/2023","0.24","2120","5109","2120","2120","2115","2120"],["01/06/2023","-0.28","2114","194364","2140","2100","2120","2114"],["04/06/2023","-1.8","2076","14036","2130","2061","2061","2076"],["06/06/2023","1.11","2104","50151","2129","2098","2081","2104"],["07/06/2023","1.33","2132","53376","2140","2130","2140","2132"],["08/06/2023","0.28","2138","117391","2140","2138","2140","2138"],["11/06/2023","0.05","2139","58766","2140","2130","2140","2139"],["12/06/2023","0","2139","8876","2139","2137","2139","2139"],["13/06/2023","0.28","2145","12741","2145","2145","2145","2145"],["14/06/2023","0","2145","14843","2145","2144","2145","2145"],["15/06/2023","-0.98","2124","185769","2145","2093","2145","2124"],["18/06/2023","0.99","2145","19196","2145","2144","2145","2145"],["19/06/2023","-1.54","2112","71435","2145","2092","2145","2112"],["20/06/2023","1.04","2134","1605","2140","2112","2140","2134"],["21/06/2023","-0.42","2125","6269","2134","2092","2134","2125"],["22/06/2023","-0.24","2120","21558","2140","2072","2140","2120"],["25/06/2023","0","2120","4410","2140","2120","2140","2120"],["26/06/2023","0","2120","890","2120","2120","2120","2120"],["27/06/2023","-0.71","2105","54427","2142","2096","2120","2105"],["28/06/2023","0","2105","1474","2105","2105","2105","2105"],["02/07/2023","-0.05","2098","132844","2100","2094","2099","2098"],["03/07/2023","-0.67","2084","107495","2100","2068","2098","2084"],["04/07/2023","-0.19","2080","5221","2084","2079","2084","2080"],["05/07/2023","0.19","2084","48857","2100","2078","2100","2084"],["06/07/2023","-4.22","1996","677871","2061","1996","2084","1996"],["09/07/2023","-0.35","1989","62191","1996","1980","1996","1989"],["10/07/2023","1.16","2012","131430","2105","1980","1989","2012"],["11/07/2023","5.37","2120","281138","2141","2021","2056","2120"],["12/07/2023","0.09","2122","62225","2141","2100","2120","2122"],["13/07/2023","0.66","2136","7796","2136","2136","2136","2136"],["16/07/2023","0.19","2140","72468","2140","2115","2136","2140"],["17/07/2023","0","2140","3574","2140","2140","2140","2140"],["18/07/2023","0","2140","32254","2141","2138","2140","2140"],["19/07/2023","-0.89","2121","39056","2141","2052","2140","2121"],["20/07/2023","0.94","2141","7064","2141","2139","2141","2141"],["23/07/2023","0","2141","2055","2141","2140","2141","2141"],["24/07/2023","-0.05","2140","4259","2141","2140","2141","2140"],["25/07/2023","0","2140","1562","2140","2140","2140","2140"],["26/07/2023","-0.65","2126","36945","2141","2086","2140","2126"],["30/07/2023","0.33","2133","74353","2150","2068","2126","2133"],["31/07/2023","0.42","2142","23180","2150","2133","2150","2142"],["01/08/2023","0.65","2156","13947","2190","2122","2142","2156"],["02/08/2023","-0.05","2155","12133","2156","2155","2156","2155"],["03/08/2023","0.23","2160","49291","2160","2155","2155","2160"],["06/08/2023","-0.14","2157","19849","2160","2155","2160","2157"],["07/08/2023","-0.19","2153","12511","2157","2130","2157","2153"],["08/08/2023","0.33","2160","19289","2160","2153","2153","2160"],["09/08/2023","0","2160","24320","2160","2158","2160","2160"],["10/08/2023","0","2160","4385","2160","2160","2160","2160"],["13/08/2023","0","2160","2311","2160","2160","2160","2160"],["14/08/2023","0","2160","1555","2160","2160","2160","2160"],["15/08/2023","-0.28","2154","3339","2160","2150","2160","2154"],["16/08/2023","-1.16","2129","33102","2151","2115","2154","2129"],["17/08/2023","0","2129","2512","2129","2129","2129","2129"],["20/08/2023","1.13","2153","5663","2158","2129","2129","2153"],["21/08/2023","-1.02","2131","31259","2160","2120","2153","2131"],["22/08/2023","0.52","2142","11157","2160","2107","2160","2142"],["23/08/2023","-0.14","2139","33329","2160","2108","2160","2139"],["24/08/2023","0.09","2141","5224","2160","2139","2160","2141"],["27/08/2023","0","2141","3554","2141","2141","2141","2141"],["28/08/2023","0","2141","2312","2141","2141","2141","2141"],["29/08/2023","-1.12","2117","14164","2141","2106","2141","2117"],["30/08/2023","0.47","2127","6593","2139","2118","2117","2127"],["31/08/2023","0.61","2140","1091","2140","2140","2140","2140"],["03/09/2023","-1.64","2105","24570","2140","2087","2140","2105"],["04/09/2023","-0.81","2088","31945","2136","2068","2105","2088"],["05/09/2023","0.96","2108","31366","2128","2069","2088","2108"],["06/09/2023","1","2129","14836","2134","2115","2134","2129"],["07/09/2023","-1.22","2103","19011","2125","2077","2129","2103"],["10/09/2023","-0.05","2102","23539","2139","2035","2103","2102"],["11/09/2023","0.24","2107","19111","2134","2084","2102","2107"],["12/09/2023","1.33","2135","13216","2135","2135","2107","2135"],["13/09/2023","0.05","2136","3310","2138","2133","2135","2136"],["14/09/2023","0.19","2140","10379","2140","2139","2136","2140"],["18/09/2023","-0.05","2139","44925","2140","2130","2140","2139"],["19/09/2023","0","2139","68493","2140","2139","2139","2139"],["20/09/2023","-0.05","2138","2950","2140","2118","2139","2138"],["21/09/2023","0","2138","1475","2138","2138","2138","2138"],["26/09/2023","-0.14","2135","3651","2135","2134","2138","2135"],["27/09/2023","-0.23","2130","12609","2130","2129","2135","2130"],["28/09/2023","-1.78","2092","20986","2130","2084","2130","2092"],["01/10/2023","1.67","2127","38515","2160","2071","2138","2127"],["02/10/2023","0.99","2148","17760","2160","2101","2127","2148"],["03/10/2023","0.09","2150","3354","2160","2149","2160","2150"],["04/10/2023","-0.14","2147","5559","2157","2120","2157","2147"],["05/10/2023","0.14","2150","10279","2157","2150","2157","2150"],["08/10/2023","-3.95","2065","112259","2160","1950","2150","2065"],["09/10/2023","1.45","2095","53716","2159","2066","2065","2095"],["10/10/2023","1.1","2118","39420","2160","2072","2095","2118"],["11/10/2023","-2.17","2072","6961","2160","2015","2118","2072"],["12/10/2023","0.53","2083","28231","2118","2052","2072","2083"],["15/10/2023","0","2083","7936","2083","2083","2083","2083"],["16/10/2023","2.74","2140","97049","2160","2052","2083","2140"],["17/10/2023","0.05","2141","7257","2160","2140","2160","2141"],["18/10/2023","-2.15","2095","31618","2155","2077","2141","2095"],["19/10/2023","1.43","2125","12769","2159","2075","2095","2125"],["22/10/2023","1.41","2155","33299","2160","2090","2125","2155"],["23/10/2023","0","2155","54565","2155","2155","2155","2155"],["24/10/2023","-0.74","2139","21607","2150","2071","2155","2139"],["25/10/2023","0","2139","13328","2159","2131","2139","2139"],["26/10/2023","0.94","2159","12089","2160","2154","2139","2159"],["29/10/2023","-0.79","2142","25725","2155","2137","2159","2142"],["30/10/2023","-3.64","2064","88889","2142","2055","2142","2064"],["31/10/2023","-0.29","2058","60152","2099","2027","2099","2058"],["01/11/2023","-0.68","2044","62153","2058","1990","2058","2044"],["02/11/2023","-16.83","1700","954431","2150","1700","2044","1700"],["05/11/2023","5.06","1786","191284","1844","1750","1770","1786"],["06/11/2023","-0.9","1770","26012","1784","1746","1786","1770"],["07/11/2023","-1.75","1739","9287","1770","1726","1770","1739"],["08/11/2023","0.23","1743","79101","1750","1696","1739","1743"],["09/11/2023","-1.89","1710","23052","1767","1700","1743","1710"],["12/11/2023","4.62","1789","13987","1847","1760","1847","1789"],["13/11/2023","-5.65","1688","115290","1780","1685","1780","1688"],["14/11/2023","1.78","1718","3368","1727","1688","1688","1718"],["15/11/2023","0.52","1727","9308","1727","1725","1727","1727"],["16/11/2023","-1.74","1697","73206","1800","1572","1727","1697"],["19/11/2023","-1.36","1674","14866","1728","1655","1697","1674"],["20/11/2023","4.6","1751","123997","1948","1674","1674","1751"],["21/11/2023","1.71","1781","12075","1789","1750","1751","1781"],["22/11/2023","3.82","1849","84401","1874","1710","1781","1849"],["23/11/2023","2.11","1888","7005","1889","1888","1849","1888"],["26/11/2023","-5.83","1778","20445","1888","1762","1888","1778"],["27/11/2023","0.11","1780","17246","1799","1748","1778","1780"],["28/11/2023","-0.51","1771","6428","1800","1730","1800","1771"],["29/11/2023","-0.56","1761","22800","1800","1700","1800","1761"],["30/11/2023","1.7","1791","10170","1799","1767","1761","1791"],["03/12/2023","2.62","1838","14247","1840","1827","1791","1838"],["04/12/2023","1.09","1858","11963","1875","1855","1838","1858"],["05/12/2023","1.51","1886","18995","1900","1848","1899","1886"],["06/12/2023","1.48","1914","5437","1924","1887","1886","1914"],["07/12/2023","0.99","1933","5412","1934","1932","1934","1933"],["10/12/2023","2.12","1974","2330","1979","1963","1933","1974"],["11/12/2023","0","1974","7383","1993","1949","1974","1974"],["12/12/2023","1.01","1994","3828","1994","1994","1994","1994"],["13/12/2023","2.06","2035","8649","2038","1994","1994","2035"],["14/12/2023","3.05","2097","32037","2107","2080","2107","2097"],["17/12/2023","1.24","2123","7111","2130","2119","2119","2123"],["18/12/2023","-0.61","2110","5865","2123","2109","2123","2110"],["19/12/2023","0.57","2122","5899","2131","2120","2110","2122"],["20/12/2023","-0.33","2115","67054","2126","2105","2122","2115"],["21/12/2023","0.71","2130","3728","2130","2130","2130","2130"],["24/12/2023","-0.09","2128","2468","2128","2128","2128","2128"],["25/12/2023","-0.05","2127","1893","2127","2127","2128","2127"],["26/12/2023","0","2127","1276","2127","2127","2127","2127"],["27/12/2023","0","2127","2404","2127","2127","2127","2127"],["28/12/2023","0","2127","5743","2127","2127","2127","2127"],["31/12/2023","-0.47","2117","3874","2117","2117","2127","2117"],["01/01/2024","0","2117","7685","2118","2117","2117","2117"],["02/01/2024","-0.05","2116","9459","2116","2116","2117","2116"],["03/01/2024","-0.28","2110","7343","2115","2105","2116","2110"],["04/01/2024","0.95","2130","7454","2130","2129","2130","2130"],["07/01/2024","0","2130","1704","2130","2130","2130","2130"],["08/01/2024","-0.8","2113","29627","2129","2077","2130","2113"],["09/01/2024","-0.47","2103","17354","2130","2095","2130","2103"],["10/01/2024","0.43","2112","8956","2127","2054","2103","2112"],["11/01/2024","0.19","2116","17163","2130","2065","2112","2116"],["14/01/2024","-0.47","2106","7286","2116","2080","2116","2106"],["15/01/2024","-0.14","2103","8476","2105","2075","2106","2103"],["16/01/2024","-0.95","2083","20956","2100","2070","2103","2083"],["17/01/2024","-2.59","2029","43696","2077","2021","2083","2029"],["18/01/2024","-0.15","2026","3444","2029","2026","2029","2026"],["21/01/2024","-1.92","1987","4193","2026","1982","2026","1987"],["22/01/2024","-0.81","1971","54893","2031","1938","2031","1971"],["23/01/2024","-1.47","1942","41300","1971","1912","1971","1942"],["24/01/2024","1.7","1975","3200","1976","1975","1942","1975"],["25/01/2024","1.01","1995","2454","1995","1975","1975","1995"],["28/01/2024","0","1995","6663","1995","1995","1995","1995"],["29/01/2024","-0.85","1978","11751","1995","1962","1995","1978"],["30/01/2024","-0.46","1969","10574","1985","1956","1978","1969"],["31/01/2024","1.07","1990","13768","2000","1947","2000","1990"],["01/02/2024","0.5","2000","79077","2000","1993","1990","2000"],["04/02/2024","-1.15","1977","45237","2000","1961","2000","1977"],["05/02/2024","0.86","1994","13222","2000","1989","2000","1994"],["06/02/2024","-1.25","1969","35068","1994","1920","1994","1969"],["07/02/2024","0.76","1984","24088","1995","1950","1969","1984"],["08/02/2024","0.05","1985","2005","1988","1984","1984","1985"],["11/02/2024","1.06","2006","11574","2033","1985","1985","2006"],["12/02/2024","-2.29","1960","20563","1999","1945","2006","1960"],["13/02/2024","2.04","2000","8520","2000","2000","2000","2000"],["14/02/2024","-1.2","1976","26156","1996","1950","2000","1976"],["15/02/2024","0.96","1995","3252","2000","1995","2000","1995"],["18/02/2024","0.2","1999","2559","2020","1995","2020","1999"],["19/02/2024","-0.3","1993","9429","1998","1990","1999","1993"],["20/02/2024","1.46","2022","91138","2100","1940","1993","2022"],["21/02/2024","3.46","2092","15415","2100","2089","2100","2092"],["22/02/2024","-0.96","2072","14589","2092","2071","2092","2072"],["25/02/2024","0.34","2079","5531","2082","2079","2072","2079"],["26/02/2024","0.63","2092","6673","2092","2092","2092","2092"],["28/02/2024","-1.91","2052","188524","2092","2041","2092","2052"],["29/02/2024","-0.15","2049","5286","2052","2049","2052","2049"],["03/03/2024","-0.34","2042","5717","2049","2010","2049","2042"],["04/03/2024","0","2042","5473","2042","2042","2042","2042"],["05/03/2024","0.15","2045","21144","2045","2039","2042","2045"],["06/03/2024","-0.05","2044","7256","2044","2044","2045","2044"],["07/03/2024","-0.05","2043","18305","2043","2043","2044","2043"],["10/03/2024","-4.94","1942","97250","2043","1861","2043","1942"],["11/03/2024","-0.05","1941","53332","1984","1930","1942","1941"],["12/03/2024","-0.1","1939","9191","1961","1925","1941","1939"],["13/03/2024","2.01","1978","7635","1980","1978","1980","1978"],["14/03/2024","1.01","1998","8451","1999","1995","1978","1998"],["17/03/2024","2","2038","731973","2041","1985","1998","2038"],["18/03/2024","-0.39","2030","6761","2036","2027","2038","2030"],["19/03/2024","0","2030","1299","2030","2030","2030","2030"],["20/03/2024","0","2030","18347","2030","2029","2030","2030"],["21/03/2024","-0.34","2023","13998","2030","2020","2030","2023"],["25/03/2024","0.35","2030","19245","2031","2030","2023","2030"],["26/03/2024","-0.15","2027","32898","2030","2027","2030","2027"],["27/03/2024","-0.1","2025","8505","2025","2025","2027","2025"],["28/03/2024","-1.33","1998","14126","2025","1975","2025","1998"],["31/03/2024","0.55","2009","10005","2009","2009","1998","2009"],["01/04/2024","-2.24","1964","278782","2019","1899","2009","1964"],["02/04/2024","-5.14","1863","219471","1964","1845","1964","1863"],["03/04/2024","1.18","1885","17930","1900","1857","1863","1885"],["04/04/2024","-2.6","1836","43614","1848","1829","1885","1836"],["07/04/2024","8.99","2001","43142","2010","1836","1836","2001"],["08/04/2024","-5.55","1890","215871","2001","1887","2001","1890"],["09/04/2024","1.53","1919","8499","2000","1879","1890","1919"],["10/04/2024","-1.56","1889","31236","1960","1872","1960","1889"],["11/04/2024","0.11","1891","33251","1998","1842","1889","1891"],["14/04/2024","0.37","1898","20686","1924","1860","1891","1898"],["15/04/2024","0.47","1907","87729","1992","1850","1898","1907"],["16/04/2024","2.15","1948","7909","1948","1947","1907","1948"],["17/04/2024","-0.82","1932","74069","1993","1900","1993","1932"],["18/04/2024","0.16","1935","157","1964","1964","1964","1935"],["21/04/2024","2.22","1978","27833","1985","1935","1935","1978"],["24/04/2024","1.06","1999","14556","2000","1997","2000","1999"],["25/04/2024","0","1999","580","1999","1999","1999","1999"],["30/04/2024","-3.05","1938","102464","1995","1900","1999","1938"],["01/05/2024","1.86","1974","23368","1982","1969","1982","1974"],["02/05/2024","1.32","2000","142329","2000","1967","2000","2000"],["05/05/2024","-1.45","1971","24267","1991","1956","2000","1971"],["06/05/2024","-0.91","1953","97761","1970","1875","1971","1953"],["07/05/2024","-2","1914","992618","1953","1750","1953","1914"],["08/05/2024","1.93","1951","11178","1955","1914","1914","1951"],["09/05/2024","0.97","1970","2443","1970","1970","1970","1970"],["12/05/2024","-2.39","1923","93281","1970","1900","1970","1923"],["15/05/2024","1.09","1944","21244","1965","1923","1923","1944"],["16/05/2024","-0.26","1939","24996","1948","1902","1944","1939"],["19/05/2024","0.98","1958","27239","1971","1912","1971","1958"],["20/05/2024","0.66","1971","11530","1971","1971","1971","1971"],["21/05/2024","-0.3","1965","6602","1971","1932","1971","1965"],["22/05/2024","0","1965","4480","1965","1965","1965","1965"],["23/05/2024","0","1965","2751","1965","1965","1965","1965"],["26/05/2024","0","1965","4814","1965","1965","1965","1965"],["27/05/2024","0.05","1966","8257","1971","1963","1965","1966"],["28/05/2024","0.15","1969","8251","1971","1966","1966","1969"],["29/05/2024","0.1","1971","33606","1971","1971","1969","1971"],["30/05/2024","-0.41","1963","16649","1971","1942","1971","1963"],["02/06/2024","-0.31","1957","19787","2000","1951","1963","1957"],["03/06/2024","-1.23","1933","23234","1951","1918","1957","1933"],["04/06/2024","0.67","1946","17398","1952","1924","1952","1946"],["05/06/2024","0.05","1947","24837","1952","1913","1946","1947"],["06/06/2024","-0.05","1946","8116","1952","1928","1947","1946"],["09/06/2024","-0.15","1943","5267","1946","1923","1946","1943"],["10/06/2024","0.46","1952","11048","1952","1952","1952","1952"],["13/06/2024","0","1952","1835","1952","1952","1952","1952"],["16/06/2024","-0.36","1945","234484","1952","1831","1952","1945"],["17/06/2024","0.36","1952","26762","1952","1952","1945","1952"],["18/06/2024","-0.56","1941","227046","1951","1847","1952","1941"],["19/06/2024","-0.67","1928","46370","1951","1840","1941","1928"],["20/06/2024","1.24","1952","14755","1952","1947","1947","1952"],["23/06/2024","0","1952","5036","1952","1952","1952","1952"],["24/06/2024","-2.66","1900","8304","1901","1900","1952","1900"],["25/06/2024","-0.53","1890","2816","1891","1890","1900","1890"],["26/06/2024","-0.37","1883","17533","1890","1836","1890","1883"],["27/06/2024","0","1883","2617","1889","1874","1883","1883"],["01/07/2024","-0.06","1801","20824","1810","1753","1802","1801"],["02/07/2024","-0.17","1798","122","1801","1621","1801","1798"],["03/07/2024","-0.95","1781","6751","1798","1780","1798","1781"],["04/07/2024","0.79","1795","3769","1795","1781","1781","1795"],["07/07/2024","-0.84","1780","4361","1795","1780","1795","1780"],["08/07/2024","0.28","1785","36339","1799","1754","1770","1785"],["09/07/2024","-0.67","1773","1290","1785","1767","1785","1773"],["10/07/2024","-0.39","1766","1642","1773","1764","1773","1766"],["11/07/2024","-0.85","1751","4289","1766","1745","1766","1751"],["14/07/2024","0.51","1760","4487","1799","1755","1751","1760"],["15/07/2024","1.19","1781","22691","1795","1744","1760","1781"],["16/07/2024","0.11","1783","12410","1783","1783","1781","1783"],["17/07/2024","-0.84","1768","1160","1783","1757","1783","1768"],["18/07/2024","-2.15","1730","6939","1759","1726","1768","1730"],["21/07/2024","-1.04","1712","4571","1719","1710","1730","1712"],["22/07/2024","0","1712","822","1712","1712","1712","1712"],["23/07/2024","0","1712","942","1712","1712","1712","1712"],["24/07/2024","2.04","1747","18395","1763","1712","1712","1747"],["25/07/2024","0.06","1748","9545","1761","1747","1747","1748"],["28/07/2024","-4.12","1676","48043","1702","1598","1748","1676"],["29/07/2024","-2.68","1631","5073","1676","1614","1676","1631"],["30/07/2024","0.25","1635","14878","1658","1618","1658","1635"],["31/07/2024","-0.86","1621","3323","1660","1619","1660","1621"],["01/08/2024","2.41","1660","62429","1660","1619","1657","1660"],["04/08/2024","0.48","1668","1106","1676","1660","1660","1668"],["05/08/2024","-6.24","1564","8539","1630","1548","1668","1564"],["06/08/2024","1.98","1595","10528","1599","1519","1564","1595"],["07/08/2024","0","1595","1053","1595","1595","1595","1595"],["08/08/2024","0","1595","191","1595","1595","1595","1595"],["11/08/2024","-1.57","1570","55599","1595","1539","1595","1570"],["12/08/2024","-1.72","1543","54998","1543","1480","1542","1543"],["14/08/2024","-2.14","1510","16018","1546","1500","1543","1510"],["15/08/2024","0.6","1519","630","1536","1536","1536","1519"],["18/08/2024","-2.04","1488","37263","1520","1460","1520","1488"],["19/08/2024","0","1488","17385","1510","1452","1510","1488"],["20/08/2024","0","1488","2024","1488","1488","1488","1488"],["21/08/2024","0.07","1489","923","1518","1488","1518","1489"],["22/08/2024","-1.81","1462","14966","1463","1461","1462","1462"],["25/08/2024","0","1462","746","1462","1462","1462","1462"],["26/08/2024","0","1462","336","1463","1463","1462","1462"],["27/08/2024","-1.78","1436","11690","1468","1403","1462","1436"],["28/08/2024","0.14","1438","691","1440","1440","1436","1438"],["29/08/2024","-1.11","1422","9340","1430","1412","1438","1422"],["01/09/2024","0","1422","952","1421","1421","1422","1422"],["02/09/2024","-0.07","1421","1819","1422","1421","1422","1421"],["03/09/2024","-0.14","1419","3419","1425","1393","1421","1419"],["04/09/2024","-2.54","1383","3208","1419","1366","1419","1383"],["05/09/2024","-0.14","1381","16557","1383","1369","1383","1381"],["10/09/2024","-0.15","1308","4906","1312","1307","1310","1308"],["11/09/2024","0","1308","314","1308","1308","1308","1308"],["12/09/2024","-0.99","1295","1539","1293","1293","1308","1295"],["15/09/2024","0","1295","738","1295","1295","1295","1295"],["16/09/2024","0.62","1303","100328","1320","1289","1295","1303"],["17/09/2024","-0.38","1298","12359","1303","1289","1303","1298"],["18/09/2024","1.69","1320","46511","1327","1298","1298","1320"],["19/09/2024","0","1320","1030","1320","1320","1320","1320"],["22/09/2024","0","1320","568","1320","1320","1320","1320"],["23/09/2024","0.3","1324","17554","1330","1311","1320","1324"],["24/09/2024","-1.36","1306","52754","1324","1300","1324","1306"],["25/09/2024","0.23","1309","13336","1310","1299","1306","1309"],["26/09/2024","0.53","1316","2184","1330","1309","1309","1316"],["29/09/2024","0","1316","434","1316","1316","1316","1316"],["30/09/2024","1.52","1336","57910","1336","1303","1316","1336"],["01/10/2024","0","1336","1951","1336","1336","1336","1336"],["06/10/2024","-2.25","1306","5382","1335","1302","1336","1306"],["07/10/2024","0","1306","1777","1317","1301","1306","1306"],["08/10/2024","-0.46","1300","13759","1306","1300","1306","1300"],["09/10/2024","-0.15","1298","1571","1298","1298","1300","1298"],["10/10/2024","-3.39","1254","43619","1285","1214","1298","1254"],["13/10/2024","1.2","1269","5888","1281","1254","1254","1269"],["14/10/2024","-0.79","1259","29968","1269","1254","1269","1259"],["15/10/2024","-0.64","1251","5467","1259","1251","1259","1251"],["20/10/2024","2.16","1278","27341","1300","1271","1251","1278"],["21/10/2024","2.19","1306","18076","1362","1278","1278","1306"],["22/10/2024","1.53","1326","17274","1393","1299","1320","1326"],["27/10/2024","-2.41","1294","31033","1326","1293","1326","1294"],["28/10/2024","-0.62","1286","4618","1318","1271","1294","1286"],["29/10/2024","0.23","1289","3080","1296","1287","1286","1289"],["30/10/2024","3.96","1340","40038","1345","1300","1289","1340"],["31/10/2024","0.07","1341","8581","1347","1336","1340","1341"],["03/11/2024","0","1341","1261","1341","1341","1341","1341"],["04/11/2024","-1.49","1321","7400","1340","1274","1340","1321"],["05/11/2024","-1.89","1296","9137","1319","1290","1321","1296"],["06/11/2024","-1.31","1279","36336","1297","1276","1296","1279"],["07/11/2024","-3.05","1240","30646","1308","1227","1308","1240"],["10/11/2024","1.94","1264","23162","1286","1230","1240","1264"],["11/11/2024","0","1264","3715","1278","1259","1264","1264"],["12/11/2024","1.19","1279","10270","1280","1264","1264","1279"],["13/11/2024","-0.23","1276","21524","1281","1265","1279","1276"],["14/11/2024","0.78","1286","65162","1385","1275","1275","1286"],["17/11/2024","4.12","1339","197986","1350","1287","1286","1339"],["18/11/2024","3.06","1380","7122","1410","1330","1339","1380"],["19/11/2024","1.45","1400","62392","1412","1400","1380","1400"],["20/11/2024","4.43","1462","9913","1499","1430","1400","1462"],["21/11/2024","0","1462","1447","1462","1461","1462","1462"],["24/11/2024","0.62","1471","1080","1480","1480","1462","1471"],["25/11/2024","3.47","1522","8541","1550","1490","1471","1522"],["26/11/2024","1.71","1548","10618","1550","1543","1522","1548"],["27/11/2024","3.55","1603","22590","1616","1579","1548","1603"],["28/11/2024","2.56","1644","20578","1650","1624","1643","1644"],["01/12/2024","3.41","1700","17851","1730","1646","1644","1700"],["02/12/2024","2.47","1742","60459","1745","1702","1700","1742"],["03/12/2024","-0.86","1727","25069","1743","1701","1742","1727"],["04/12/2024","2.14","1764","115906","1800","1725","1727","1764"],["05/12/2024","2.1","1801","37560","1820","1764","1764","1801"],["08/12/2024","0","1801","83130","1839","1801","1832","1801"],["09/12/2024","-0.94","1784","56841","1801","1780","1801","1784"],["10/12/2024","-0.06","1783","3780","1784","1783","1784","1783"],["11/12/2024","-0.11","1781","35276","1792","1779","1783","1781"],["12/12/2024","0.28","1786","1271","1790","1790","1781","1786"],["15/12/2024","0.22","1790","1915","1790","1790","1786","1790"],["16/12/2024","-1.68","1760","6109","1790","1755","1790","1760"],["17/12/2024","1.53","1787","4451","1790","1774","1760","1787"],["18/12/2024","0.73","1800","3492","1800","1800","1787","1800"],["19/12/2024","0","1800","10388","1801","1800","1800","1800"],["22/12/2024","-1.72","1769","7501","1785","1765","1800","1769"],["23/12/2024","0","1769","1645","1769","1769","1769","1769"],["24/12/2024","0.85","1784","3407","1789","1763","1789","1784"],["25/12/2024","0.5","1793","1919","1794","1784","1784","1793"],["26/12/2024","0","1793","1434","1793","1793","1793","1793"],["29/12/2024","0","1793","986","1793","1793","1793","1793"],["30/12/2024","-0.22","1789","2898","1790","1789","1793","1789"],["31/12/2024","-1.23","1767","13096","1783","1751","1789","1767"],["01/01/2025","1.08","1786","10091","1810","1767","1767","1786"],["02/01/2025","2.35","1828","5630","1828","1828","1786","1828"],["05/01/2025","-0.55","1818","10978","1827","1804","1828","1818"],["06/01/2025","0.39","1825","30293","1852","1810","1818","1825"],["07/01/2025","-1.15","1804","23903","1807","1800","1825","1804"],["08/01/2025","-4.27","1727","18081","1804","1718","1804","1727"],["09/01/2025","-1.39","1703","33441","1727","1700","1727","1703"],["12/01/2025","-1.17","1683","12087","1703","1668","1703","1683"],["13/01/2025","0.24","1687","36956","1697","1685","1683","1687"],["14/01/2025","1.54","1713","13035","1820","1700","1687","1713"],["15/01/2025","3.79","1778","3966","1779","1777","1713","1778"],["16/01/2025","3.04","1832","87122","1887","1778","1778","1832"],["19/01/2025","8.35","1985","19053","2060","1834","1832","1985"],["20/01/2025","-1.46","1956","38764","1995","1910","1995","1956"],["21/01/2025","0.51","1966","11405","1996","1956","1956","1966"],["22/01/2025","1.32","1992","1936","1996","1996","1966","1992"],["23/01/2025","-0.7","1978","11292","2009","1959","1992","1978"],["26/01/2025","1.11","2000","3000","2000","1999","1978","2000"],["27/01/2025","-1.8","1964","6344","1996","1934","2000","1964"],["28/01/2025","1.32","1990","78676","2000","1891","1964","1990"],["29/01/2025","-0.6","1978","3935","1999","1960","1990","1978"],["30/01/2025","-2.93","1920","5625","1999","1873","1978","1920"],["02/02/2025","-1.15","1898","1034","1880","1880","1880","1898"],["03/02/2025","-5.32","1797","193872","1880","1728","1728","1797"],["04/02/2025","1.67","1827","4878","1831","1820","1797","1827"],["05/02/2025","-0.38","1820","5515","1836","1795","1827","1820"],["06/02/2025","-4.23","1743","93539","1819","1741","1820","1743"],["09/02/2025","-1.43","1718","24978","1743","1713","1743","1718"],["10/02/2025","-0.47","1710","38644","1742","1701","1718","1710"],["11/02/2025","1.05","1728","12509","1764","1710","1710","1728"],["12/02/2025","-0.52","1719","15901","1756","1714","1728","1719"],["13/02/2025","3.32","1776","33271","1780","1719","1719","1776"],["16/02/2025","0.23","1780","1869","1780","1780","1780","1780"],["17/02/2025","-0.96","1763","4653","1780","1751","1780","1763"],["18/02/2025","0","1763","2468","1763","1763","1763","1763"],["19/02/2025","0.68","1775","6407","1779","1773","1763","1775"],["20/02/2025","0.17","1778","27278","1780","1775","1775","1778"],["23/02/2025","-0.11","1776","3055","1778","1775","1778","1776"],["24/02/2025","-1.69","1746","2200","1746","1746","1776","1746"],["25/02/2025","-1.26","1724","4034","1753","1721","1746","1724"],["26/02/2025","0.06","1725","1535","1725","1725","1724","1725"],["27/02/2025","0","1725","7227","1725","1723","1725","1725"],["02/03/2025","-4.12","1654","2216","1725","1653","1725","1654"],["03/03/2025","0","1654","1389","1654","1654","1654","1654"],["04/03/2025","-0.06","1653","3323","1654","1653","1654","1653"],["05/03/2025","-1.45","1629","2786","1630","1629","1653","1629"],["06/03/2025","0.61","1639","1266","1665","1632","1629","1639"],["09/03/2025","0.37","1645","450","1665","1665","1639","1645"],["10/03/2025","-1.22","1625","1145","1612","1612","1645","1625"],["11/03/2025","0.37","1631","5808","1635","1625","1625","1631"],["12/03/2025","-1.16","1612","1837","1635","1549","1631","1612"],["13/03/2025","-0.74","1600","743","1612","1580","1612","1600"],["17/03/2025","1.06","1617","1364","1624","1624","1600","1617"],["18/03/2025","0.43","1624","14939","1630","1602","1617","1624"],["19/03/2025","0.18","1627","63067","1640","1623","1624","1627"],["20/03/2025","-0.68","1616","1288","1610","1610","1627","1616"],["23/03/2025","-0.99","1600","4657","1601","1600","1616","1600"],["24/03/2025","-1.81","1571","9583","1600","1570","1600","1571"],["25/03/2025","-1.65","1545","10462","1569","1525","1571","1545"],["26/03/2025","-0.91","1531","4302","1545","1505","1545","1531"],["30/03/2025","-1.08","1554","2113","1554","1543","1543","1554"],["31/03/2025","1.09","1571","41142","1573","1568","1554","1571"],["01/04/2025","-0.83","1558","35118","1571","1550","1571","1558"],["02/04/2025","-1.73","1531","11847","1577","1515","1558","1531"],["03/04/2025","-1.89","1502","11341","1510","1494","1502","1502"],["06/04/2025","-3.53","1449","34017","1502","1384","1502","1449"],["07/04/2025","-2.62","1411","29891","1470","1379","1449","1411"],["08/04/2025","2.62","1448","13326","1500","1420","1411","1448"],["09/04/2025","-1.59","1425","14307","1425","1425","1448","1425"],["10/04/2025","1.47","1446","76963","1539","1368","1425","1446"],["14/04/2025","0","1446","17079","1456","1445","1446","1446"],["15/04/2025","0.41","1452","69436","1478","1445","1446","1452"],["16/04/2025","-0.76","1441","10215","1469","1402","1452","1441"],["17/04/2025","10.06","1586","150692","1650","1441","1441","1586"],["20/04/2025","1.77","1614","272886","1727","1600","1616","1614"],["21/04/2025","-3.1","1564","38156","1656","1526","1614","1564"],["22/04/2025","-3.45","1510","47505","1564","1490","1564","1510"],["23/04/2025","1.26","1529","89118","1613","1502","1510","1529"],["24/04/2025","-0.65","1519","40480","1594","1475","1529","1519"],["27/04/2025","0.2","1522","48340","1600","1474","1519","1522"],["28/04/2025","-3.88","1463","17187","1522","1444","1522","1463"],["29/04/2025","-2.67","1424","27491","1463","1412","1463","1424"],["04/05/2025","6.53","1517","74240","1545","1424","1424","1517"],["05/05/2025","-3.36","1466","38121","1514","1429","1517","1466"],["06/05/2025","-3.41","1416","367465","1660","1416","1466","1416"],["07/05/2025","2.97","1458","14613","1462","1416","1416","1458"],["08/05/2025","1.85","1485","56969","1550","1438","1438","1485"],["11/05/2025","-1.89","1457","7736","1505","1440","1505","1457"],["12/05/2025","-0.27","1453","7628","1470","1450","1457","1453"],["13/05/2025","0.28","1457","791","1473","1463","1473","1457"],["14/05/2025","2.4","1492","34085","1560","1476","1476","1492"],["15/05/2025","1.94","1521","17244","1521","1518","1521","1521"],["18/05/2025","0.92","1535","54466","1541","1526","1541","1535"],["19/05/2025","-0.91","1521","274","1440","1440","1535","1521"],["20/05/2025","-1.58","1497","7307","1513","1494","1500","1497"],["21/05/2025","-1.74","1471","15332","1497","1470","1497","1471"],["22/05/2025","-1.43","1450","40395","1459","1433","1471","1450"],["25/05/2025","0","1450","261","1450","1450","1450","1450"],["26/05/2025","-0.48","1443","65133","1565","1410","1450","1443"],["27/05/2025","5.61","1524","16448","1577","1486","1443","1524"],["28/05/2025","1.31","1544","2964","1575","1400","1524","1544"],["29/05/2025","2.01","1575","2441","1579","1544","1544","1575"],["03/06/2025","1.59","1600","10927","1600","1599","1575","1600"],["04/06/2025","-0.94","1585","4389","1600","1580","1600","1585"],["05/06/2025","-0.44","1578","657","1597","1556","1585","1578"],["08/06/2025","0.19","1581","15791","1598","1550","1578","1581"],["09/06/2025","3.48","1636","16952","1666","1581","1581","1636"],["10/06/2025","-1.83","1606","8108","1636","1605","1636","1606"],["11/06/2025","1.74","1634","3350","1648","1633","1606","1634"],["12/06/2025","-3.79","1572","18208","1648","1533","1634","1572"],["15/06/2025","-3.69","1514","1418","1493","1493","1572","1514"],["16/06/2025","3.9","1573","37877","1629","1514","1514","1573"],["17/06/2025","3.12","1622","22561","1644","1573","1573","1622"],["18/06/2025","-1.11","1604","115434","1659","1599","1622","1604"],["19/06/2025","6.36","1706","43927","1737","1686","1604","1706"],["22/06/2025","3.17","1760","88489","1851","1706","1706","1760"],["23/06/2025","-1.25","1738","24902","1789","1723","1760","1738"],["24/06/2025","1.09","1757","24649","1775","1738","1738","1757"],["25/06/2025","-0.63","1746","10142","1757","1695","1757","1746"],["26/06/2025","0.74","1759","171973","1797","1733","1746","1759"],["29/06/2025","1.48","1785","54084","1918","1705","1829","1785"],["30/06/2025","-0.73","1772","10648","1785","1764","1785","1772"],["01/07/2025","-1.07","1753","21883","1774","1737","1772","1753"],["02/07/2025","2.11","1790","18200","1790","1753","1753","1790"],["03/07/2025","1.62","1819","90178","1874","1735","1790","1819"],["06/07/2025","1.92","1854","59069","1919","1819","1819","1854"],["07/07/2025","-0.86","1838","105376","1854","1822","1854","1838"],["08/07/2025","2.56","1885","50803","1905","1842","1881","1885"],["09/07/2025","-0.05","1884","10324","1885","1883","1885","1884"],["10/07/2025","0","1884","16599","1970","1883","1970","1884"],["13/07/2025","3.18","1944","14151","1944","1884","1884","1944"],["14/07/2025","0","1944","292","1944","1944","1944","1944"],["15/07/2025","-3.7","1872","7938","1944","1868","1944","1872"],["16/07/2025","0.21","1876","52226","1940","1850","1940","1876"],["17/07/2025","0.05","1877","56801","1940","1850","1876","1877"],["20/07/2025","-1.97","1840","33739","1940","1783","1940","1840"],["21/07/2025","-0.76","1826","18135","1849","1814","1840","1826"],["22/07/2025","-1.81","1793","81321","1940","1780","1940","1793"],["23/07/2025","5.91","1899","127594","1900","1793","1793","1899"],["24/07/2025","0.74","1913","64482","1939","1899","1939","1913"],["27/07/2025","-1.88","1877","2309","1938","1772","1913","1877"],["28/07/2025","-1.76","1844","23827","1940","1821","1940","1844"],["29/07/2025","-6.94","1716","96532","1940","1716","1940","1716"],["30/07/2025","-3.85","1650","169795","1822","1650","1716","1650"],["31/07/2025","-0.3","1645","58805","1675","1630","1650","1645"],["04/08/2025","-3.1","1594","27145","1600","1551","1645","1594"],["05/08/2025","-3.58","1537","257931","1554","1485","1594","1537"],["06/08/2025","-1.63","1512","79317","1599","1478","1537","1512"],["07/08/2025","-0.73","1501","18803","1525","1489","1512","1501"],["10/08/2025","3.46","1553","14182","1599","1501","1501","1553"],["11/08/2025","-4.12","1489","2562","1553","1489","1553","1489"],["12/08/2025","-3.02","1444","18228","1445","1444","1489","1444"],["13/08/2025","16.34","1680","64605","1720","1460","1444","1680"],["14/08/2025","3.63","1741","82627","1817","1680","1680","1741"],["17/08/2025","1.15","1761","16062","1897","1741","1897","1761"],["18/08/2025","-2.95","1709","3265","1761","1695","1761","1709"],["19/08/2025","7.14","1831","76526","1871","1762","1709","1831"],["20/08/2025","-2.57","1784","31146","1831","1733","1822","1784"],["21/08/2025","-3.59","1720","7670","1784","1718","1784","1720"],["24/08/2025","0","1720","26967","1720","1719","1720","1720"],["25/08/2025","-0.17","1717","2953","1720","1717","1720","1717"],["26/08/2025","-0.23","1713","21930","1717","1681","1717","1713"],["27/08/2025","0.35","1719","762","1731","1731","1713","1719"],["28/08/2025","0.17","1722","589","1732","1732","1719","1722"],["31/08/2025","-3.6","1660","7586","1716","1641","1722","1660"],["01/09/2025","-0.36","1654","1586","1660","1648","1660","1654"],["02/09/2025","-2.24","1617","8762","1686","1616","1654","1617"],["03/09/2025","3.53","1674","24430","1700","1608","1617","1674"],["04/09/2025","-2.87","1626","5625","1674","1620","1674","1626"],["07/09/2025","0","1626","1577","1626","1626","1626","1626"],["08/09/2025","-0.62","1616","12475","1626","1600","1626","1616"],["09/09/2025","0.99","1632","13037","1645","1623","1645","1632"],["10/09/2025","0","1632","898","1632","1632","1632","1632"],["11/09/2025","0","1632","604","1632","1632","1632","1632"],["14/09/2025","0.31","1637","724","1645","1645","1645","1637"],["15/09/2025","0","1637","1915","1637","1637","1637","1637"],["16/09/2025","-0.06","1636","8690","1645","1540","1645","1636"],["17/09/2025","-2.75","1591","4853","1636","1540","1636","1591"],["18/09/2025","-0.31","1586","5979","1591","1551","1591","1586"],["21/09/2025","-0.95","1571","776","1551","1551","1586","1571"],["25/09/2025","1.59","1596","13690","1645","1273","1273","1596"],["28/09/2025","3.26","1648","131913","1749","1596","1596","1648"],["29/09/2025","0.61","1658","95951","1752","1651","1648","1658"],["30/09/2025","2.17","1694","59484","1765","1658","1658","1694"],["05/10/2025","4.6","1772","97073","1811","1693","1694","1772"],["08/10/2025","-0.85","1757","56460","1775","1751","1772","1757"],["09/10/2025","2.96","1809","50878","1850","1790","1850","1809"],["12/10/2025","0","1809","15051","1809","1809","1809","1809"],["15/10/2025","0.72","1822","10329","1850","1805","1850","1822"],["16/10/2025","0.38","1829","5469","1829","1822","1822","1829"],["19/10/2025","-4.54","1746","11346","1774","1655","1829","1746"],["20/10/2025","0.97","1763","6682","1763","1763","1746","1763"],["21/10/2025","1.59","1791","35362","1819","1763","1763","1791"],["22/10/2025","0.39","1798","51968","1833","1749","1791","1798"],["23/10/2025","2.34","1840","106976","1872","1798","1798","1840"],["26/10/2025","-0.82","1825","42690","1910","1809","1840","1825"],["27/10/2025","0.49","1834","2019","1835","1835","1825","1834"],["28/10/2025","0","1834","1119","1834","1834","1834","1834"],["29/10/2025","0","1834","5264","1834","1834","1834","1834"],["30/10/2025","0","1834","5447","1834","1834","1834","1834"],["02/11/2025","1.53","1862","21511","1880","1832","1834","1862"],["03/11/2025","0","1862","1545","1862","1862","1862","1862"],["04/11/2025","0","1862","8751","1862","1862","1862","1862"],["05/11/2025","0","1862","9440","1862","1862","1862","1862"],["06/11/2025","-1.13","1841","529432","1844","1811","1862","1841"],["09/11/2025","-1.85","1807","6576","1840","1775","1841","1807"],["10/11/2025","-0.61","1796","30658","1807","1754","1807","1796"],["11/11/2025","0","1796","44411","1796","1739","1796","1796"],["12/11/2025","-1.78","1764","55063","1796","1706","1796","1764"],["13/11/2025","-0.62","1753","37588","1832","1753","1832","1753"],["16/11/2025","0","1753","964","1753","1748","1753","1753"],["17/11/2025","-2.51","1709","28168","1753","1700","1753","1709"],["18/11/2025","-0.88","1694","8928","1709","1667","1709","1694"],["19/11/2025","0","1694","1203","1694","1694","1694","1694"],["20/11/2025","-0.12","1692","9695","1693","1600","1600","1692"],["23/11/2025","0","1692","914","1692","1692","1692","1692"],["24/11/2025","-0.06","1691","67821","1692","1690","1692","1691"],["25/11/2025","-0.06","1690","4174","1691","1400","1400","1690"],["26/11/2025","-4.02","1622","3812","1622","1622","1690","1622"],["27/11/2025","-3.33","1568","165601","1622","1551","1622","1568"],["30/11/2025","-0.64","1558","12837","1568","1550","1568","1558"],["01/12/2025","-0.19","1555","10012","1558","1553","1558","1555"],["02/12/2025","-3.54","1500","95326","1555","1441","1555","1500"],["03/12/2025","-0.2","1497","41748","1500","1492","1500","1497"],["04/12/2025","-0.07","1496","7254","1497","1475","1497","1496"],["07/12/2025","-0.47","1489","36193","1496","1480","1496","1489"],["08/12/2025","-1.14","1472","44690","1490","1448","1489","1472"],["09/12/2025","4.55","1539","229354","1590","1470","1472","1539"],["10/12/2025","2.34","1575","81737","1673","1571","1539","1575"],["11/12/2025","-0.7","1564","73081","1667","1509","1575","1564"],["14/12/2025","6.2","1661","129889","1696","1587","1666","1661"],["15/12/2025","3.73","1723","155520","1730","1720","1661","1723"],["16/12/2025","-2.32","1683","85978","1733","1669","1733","1683"],["17/12/2025","2.79","1730","5812","1777","1683","1777","1730"],["18/12/2025","-0.64","1719","3334","1730","1718","1730","1719"],["21/12/2025","-0.06","1718","1408","1717","1717","1719","1718"],["22/12/2025","-1.8","1687","15128","1718","1615","1718","1687"],["23/12/2025","-1.6","1660","3321","1700","1581","1687","1660"],["24/12/2025","-4.16","1591","45504","1664","1543","1660","1591"],["25/12/2025","-5.78","1499","77354","1591","1490","1591","1499"],["28/12/2025","0.33","1504","116755","1630","1498","1499","1504"],["29/12/2025","-5.32","1424","695167","1504","1401","1504","1424"],["30/12/2025","1.47","1445","1531162","1473","1347","1473","1445"],["31/12/2025","2.08","1475","230168","1499","1475","1499","1475"],["01/01/2026","1.69","1500","320486","1524","1496","1524","1500"],["05/01/2026","2.13","1532","53569","1652","1506","1524","1532"],["06/01/2026","2.48","1570","57207","1611","1555","1532","1570"],["07/01/2026","1.34","1591","13458","1629","1570","1570","1591"],["08/01/2026","2.7","1634","58274","1665","1634","1591","1634"],["12/01/2026","-4.53","1516","39950","1588","1476","1588","1516"],["13/01/2026","-0.46","1509","14001","1545","1486","1516","1509"],["14/01/2026","1.59","1533","32873","1613","1509","1509","1533"],["15/01/2026","2.8","1576","2332","1576","1576","1533","1576"],["19/01/2026","0","1614","1808","1614","1614","1614","1614"],["20/01/2026","-0.12","1612","965","1609","1609","1614","1612"],["21/01/2026","-9.99","1451","3004","1451","1451","1612","1451"],["22/01/2026","2.27","1484","32644","1564","1451","1451","1484"],["26/01/2026","0.27","1495","54848","1495","1476","1491","1495"],["27/01/2026","2.01","1525","8874","1615","1523","1615","1525"],["28/01/2026","4.79","1598","15645","1606","1597","1606","1598"],["29/01/2026","-5.94","1503","21691","1570","1455","1455","1503"],["02/02/2026","-0.47","1492","39624","1499","1448","1499","1492"],["03/02/2026","6.23","1585","31634","1700","1520","1606","1585"],["04/02/2026","-0.25","1581","36846","1710","1547","1710","1581"],["05/02/2026","-0.82","1568","182480","1648","1500","1581","1568"],["09/02/2026","-0.64","1555","30721","1578","1540","1565","1555"],["10/02/2026","-2.38","1518","33700","1555","1489","1555","1518"],["11/02/2026","-4.02","1457","243516","1528","1455","1518","1457"],["12/02/2026","1.44","1478","99760","1480","1451","1457","1478"],["16/02/2026","2.45","1547","81400","1566","1508","1510","1547"],["17/02/2026","-5.49","1462","41635","1577","1420","1547","1462"],["18/02/2026","-3.35","1413","82752","1462","1401","1462","1413"],["19/02/2026","0.07","1414","8981","1415","1413","1413","1414"],["23/02/2026","4.15","1480","127865","1500","1421","1421","1480"],["24/02/2026","-0.68","1470","185424","1480","1458","1480","1470"],["25/02/2026","1.9","1498","25691","1690","1460","1690","1498"],["26/02/2026","-2.47","1461","5582","1498","1460","1498","1461"],["02/03/2026","2.65","1510","16273","1550","1471","1471","1510"],["04/03/2026","4.44","1577","1528","1608","1608","1510","1577"],["05/03/2026","3.49","1632","14542","1664","1577","1577","1632"],["09/03/2026","-3.32","1602","82330","1657","1576","1657","1602"],["10/03/2026","0.37","1608","11947","1650","1602","1602","1608"],["11/03/2026","-0.06","1607","14718","1648","1579","1648","1607"],["12/03/2026","-0.31","1602","144196","1610","1602","1607","1602"],["16/03/2026","0","1565","720","1565","1565","1565","1565"],["17/03/2026","-2.88","1520","3238","1563","1500","1565","1520"],["18/03/2026","0.13","1522","7562","1524","1497","1520","1522"],["19/03/2026","2.43","1559","46017","1565","1523","1522","1559"],["23/03/2026","-2.97","1566","46311","1614","1565","1614","1566"],["24/03/2026","4.15","1631","119314","1647","1543","1566","1631"],["25/03/2026","0.55","1640","226474","1674","1630","1631","1640"],["26/03/2026","2.5","1681","48790","1690","1640","1640","1681"],["30/03/2026","-0.36","1667","45553","1690","1642","1673","1667"],["31/03/2026","0.54","1676","33869","1739","1667","1667","1676"],["06/04/2026","0","1670","501","1670","1670","1670","1670"],["09/04/2026","1.14","1689","1359","1699","1699","1670","1689"],["13/04/2026","-2.1","1722","58665","1799","1675","1759","1722"],["14/04/2026","3.6","1784","47604","1888","1722","1722","1784"],["15/04/2026","-0.28","1779","36553","1865","1694","1784","1779"],["16/04/2026","-2.7","1731","31407","1779","1701","1779","1731"],["20/04/2026","1.2","1690","266022","1692","1678","1670","1690"],["23/04/2026","1.95","1723","256928","1799","1719","1799","1723"],["27/04/2026","-1.7","1791","6251","1822","1788","1822","1791"],["28/04/2026","-1.84","1758","5624","1791","1757","1791","1758"],["29/04/2026","2.22","1797","6092","1809","1797","1758","1797"],["30/04/2026","-1.45","1771","832","1797","1730","1797","1771"],["04/05/2026","-0.44","1811","1683","1819","1808","1819","1811"],["05/05/2026","-0.28","1806","12352","1809","1730","1811","1806"],["06/05/2026","-0.5","1797","62687","1810","1761","1810","1797"],["07/05/2026","-7.29","1666","124667","1797","1666","1797","1666"],["11/05/2026","0.12","1690","67610","1757","1661","1757","1690"],["12/05/2026","0.24","1694","13842","1736","1659","1736","1694"],["13/05/2026","-1.89","1662","35342","1701","1631","1701","1662"],["14/05/2026","0.36","1668","24351","1692","1655","1662","1668"],["18/05/2026","-1.12","1681","39377","1700","1653","1700","1681"],["19/05/2026","0.77","1694","11248","1710","1689","1681","1694"],["20/05/2026","0.83","1708","54946","1727","1675","1694","1708"],["25/05/2026","0.18","1711","32159","1798","1704","1798","1711"],["26/05/2026","-0.58","1701","55592","1717","1685","1711","1701"],["27/05/2026","0.06","1702","31962","1708","1690","1701","1702"],["28/05/2026","-0.76","1689","96861","1708","1655","1702","1689"],["01/06/2026","-2.25","1651","19994","1651","1651","1689","1651"],["02/06/2026","-1.88","1620","1201","1651","1601","1651","1620"],["03/06/2026","-2.41","1581","23967","1588","1567","1620","1581"],["04/06/2026","-0.95","1566","67032","1581","1473","1581","1566"],["08/06/2026","-0.19","1556","30256","1559","1549","1559","1556"],["09/06/2026","-0.26","1552","12353","1560","1549","1556","1552"],["10/06/2026","0","1552","3151","1552","1552","1552","1552"],["11/06/2026","5.35","1635","63703","1677","1552","1552","1635"],["15/06/2026","0.68","1638","55883","1713","1546","1627","1638"],["16/06/2026","2.87","1685","44858","1750","1638","1638","1685"],["17/06/2026","-2.2","1648","17272","1685","1625","1685","1648"],["18/06/2026","-0.55","1639","269","1582","1582","1648","1639"],["22/06/2026","2.2","1671","16573","1704","1615","1635","1671"],["23/06/2026","-3.17","1618","1691","1610","1610","1671","1618"],["24/06/2026","-0.49","1610","4767","1618","1605","1618","1610"],["25/06/2026","-0.99","1594","1430","1610","1580","1605","1594"],["29/06/2026","0.84","1563","57421","1574","1411","1550","1563"],["30/06/2026","-1.79","1535","7921","1535","1535","1563","1535"],["01/07/2026","0.46","1542","25019","1550","1515","1535","1542"],["02/07/2026","4.67","1614","5617","1700","1542","1542","1614"],["06/07/2026","0.37","1620","10560","1629","1613","1614","1620"],["07/07/2026","-0.74","1608","2139","1620","1604","1620","1608"],["08/07/2026","-2.3","1571","15124","1579","1531","1608","1571"],["09/07/2026","-1.34","1550","4836","1579","1525","1571","1550"],["13/07/2026","-1.29","1530","609","1550","1484","1550","1530"],["14/07/2026","0.07","1531","1042","1532","1530","1530","1531"],["15/07/2026","0.59","1540","25521","1546","1443","1443","1540"],["16/07/2026","0","1540","1201","1540","1540","1540","1540"],["20/07/2026","-0.19","1538","212","1511","1511","1541","1538"],["21/07/2026","-1.17","1520","27809","1538","1442","1538","1520"],["22/07/2026","0.86","1533","110847","1540","1470","1520","1533"],["27/07/2026","-3.59","1478","1874","1544","1463","1544","1478"],["28/07/2026","0.74","1489","6208","1500","1459","1478","1489"],["29/07/2026","-0.27","1485","8524","1500","1460","1489","1485"],["30/07/2026","0.13","1487","1042","1506","1443","1485","1487"],["03/08/2026","-3.63","1433","148705","1450","1414","1487","1433"],["04/08/2026","-0.42","1427","92823","1443","1390","1433","1427"],["05/08/2026","0","1427","97786","1454","1426","1427","1427"],["06/08/2026","-1.61","1404","31443","1477","1396","1427","1404"],["10/08/2026","0.07","1410","112128","1444","1409","1409","1410"],["11/08/2026","-0.64","1401","13930","1414","1284","1410","1401"],["12/08/2026","-3.57","1351","2378","1351","1351","1401","1351"],["13/08/2026","-2.59","1316","1777","1351","1316","1351","1316"],["17/08/2026","0.3","1344","134781","1392","1299","1340","1344"],["18/08/2026","-2.38","1312","13420","1344","1211","1344","1312"],["19/08/2026","0.46","1318","8077","1348","1311","1312","1318"],["20/08/2026","4.4","1376","22429","1412","1323","1318","1376"],["24/08/2026","-2.27","1465","3224","1499","1419","1499","1465"],["25/08/2026","-0.07","1464","2137","1464","1464","1465","1464"],["26/08/2026","-1.71","1439","14520","1500","1372","1464","1439"],["27/08/2026","-3.27","1392","3731","1439","1392","1439","1392"],["31/08/2026","-3.31","1345","2919","1391","1335","1391","1345"],["01/09/2026","0.67","1354","51872","1377","1345","1345","1354"],["02/09/2026","1.92","1380","4717","1476","1380","1476","1380"]]
×
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
שמן נדלן
מספר נייר
634030
סימול
שמנד
ISIN
IL0006340306
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
