נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","-2.09","571.2311","155172","632","615","632.6","619.4"],["21/07/2016","1.99","582.5746","38785","640","620","620","631.7"],["24/07/2016","2.23","595.578","11953","650","635","631.7","645.8"],["25/07/2016","-0.4","593.1802","44797","649","639","645.8","643.2"],["26/07/2016","-1.93","581.7445","88490","645","620","645","630.8"],["27/07/2016","-1.81","571.2311","99506","620","614","630.8","619.4"],["28/07/2016","1.45","579.5311","541770","645","610","614","628.4"],["31/07/2016","6.95","619.8328","16042","679.6","665","628.4","672.1"],["01/08/2016","-3.57","597.6991","1513004","695","641","681","648.1"],["02/08/2016","0.68","601.7569","160965","679.9","648","648.1","652.5"],["03/08/2016","0.48","604.6158","10319","680","648","652.5","655.6"],["04/08/2016","-0.24","603.1403","18861","680","650","655.6","654"],["07/08/2016","1.22","610.5181","20052","662","662","654","662"],["08/08/2016","-0.6","606.8293","68316","660","651","651","658"],["09/08/2016","-0.47","603.9704","18376","660","652","658","654.9"],["10/08/2016","0.78","608.6737","104284","660","650.1","654.9","660"],["11/08/2016","1.36","616.9737","101629","670","656.1","660","669"],["15/08/2016","-1.41","608.3048","3516","660","657","657","659.6"],["16/08/2016","-0.79","603.5091","93251","665","654","659.6","654.4"],["17/08/2016","-0.02","603.417","32715","655","654","654.4","654.3"],["18/08/2016","0.47","606.2759","10434","661","654","654.3","657.4"],["21/08/2016","0","606.2759","0","657.4","657.4","657.4","657.4"],["22/08/2016","0.97","612.1782","49335","670","656","657.4","663.8"],["23/08/2016","0","612.1782","0","663.8","663.8","663.8","663.8"],["24/08/2016","6.78","653.6787","288867","734","675","675","708.8"],["25/08/2016","-1.13","646.3007","282887","733.9","698.1","711","700.8"],["28/08/2016","3.22","667.1433","69469","736","681.2","681.2","723.4"],["29/08/2016","1.01","673.8754","36168","739.9","719","739.9","730.7"],["30/08/2016","2.24","689.0001","4131","749","719.1","749","747.1"],["31/08/2016","-1.3","680.0545","51600","749.9","719","730","737.4"],["01/09/2016","0.15","681.0689","283","745","745","737.4","738.5"],["04/09/2016","-0.15","680.0545","28841","738.6","735","738.5","737.4"],["05/09/2016","0.99","686.7869","26734","770","739.9","770","744.7"],["06/09/2016","3.83","713.0706","2374","799","773","799","773.2"],["07/09/2016","0","713.0706","0","773.2","773.2","773.2","773.2"],["08/09/2016","-2.35","696.2858","18875","755","755","773.2","755"],["11/09/2016","-0.72","691.3056","43116","776","731","739","749.6"],["12/09/2016","0","691.3056","3748","749.6","749.6","749.6","749.6"],["13/09/2016","1.03","698.407","22940","778.9","750","749.6","757.3"],["14/09/2016","0.95","705.047","701","779","779","779","764.5"],["15/09/2016","0","705.047","10000","764.5","764.5","764.5","764.5"],["18/09/2016","-0.3","702.9257","15991","779","759","779","762.2"],["19/09/2016","0","702.9257","8","766","766","766","762.2"],["20/09/2016","-3.75","676.5499","90834","748","720","762.2","733.6"],["21/09/2016","-1.85","664.0076","22335","720.1","720","733.6","720"],["22/09/2016","0","664.0076","184941","736","710","720","720"],["25/09/2016","0","664.0076","0","720","720","720","720"],["26/09/2016","-0.33","661.7942","45084","724","711.5","720","717.6"],["27/09/2016","0","661.7942","0","717.6","717.6","717.6","717.6"],["28/09/2016","3.69","686.2334","2455","759.9","735","717.6","744.1"],["29/09/2016","-2.28","670.5555","66544","750","700","744.1","727.1"],["05/10/2016","0.32","672.6767","76591","729.9","725","727.1","729.4"],["06/10/2016","0","672.6767","1459","729.4","729.4","729.4","729.4"],["09/10/2016","-0.62","668.5266","72491","729","720","729.4","724.9"],["10/10/2016","0","668.5266","0","724.9","724.9","724.9","724.9"],["13/10/2016","-1.3","659.8577","17644","719.8","703.2","724.9","715.5"],["18/10/2016","0","659.8577","7","719","719","719","715.5"],["19/10/2016","-5.05","626.565","191026","714.7","630","715.5","679.4"],["20/10/2016","-0.07","626.1039","16964","679","677","677","678.9"],["25/10/2016","-0.63","622.1383","52776","725.9","660","677","674.6"],["26/10/2016","2.89","640.1218","18053","725","672","672","694.1"],["27/10/2016","1.54","649.9897","3947","704.8","704.8","694.1","704.8"],["30/10/2016","0","649.9897","0","704.8","704.8","704.8","704.8"],["31/10/2016","0","649.9897","0","704.8","704.8","704.8","704.8"],["01/11/2016","-2.85","631.4528","70842","703","660","704.8","684.7"],["02/11/2016","0","631.4528","0","684.7","684.7","684.7","684.7"],["03/11/2016","1.05","638.0929","15830","692","645","645","691.9"],["06/11/2016","0","638.0929","0","691.9","691.9","691.9","691.9"],["07/11/2016","-0.77","633.2051","5891","697","653","653","686.6"],["08/11/2016","-1","626.8417","39153","694","676","686.6","679.7"],["09/11/2016","0.34","628.9628","3410","682","682","679.7","682"],["10/11/2016","-0.29","627.1184","2999","680","680","682","680"],["13/11/2016","0.13","627.9484","39311","688","679","680","680.9"],["14/11/2016","0","627.9484","0","680.9","680.9","680.9","680.9"],["15/11/2016","0.95","633.9428","167292","692","652.5","680.9","687.4"],["16/11/2016","-2.04","621.0317","198152","699.9","654.1","693","673.4"],["17/11/2016","3.59","643.3496","288264","700","680","673.4","697.6"],["20/11/2016","3.21","664.0076","122785","720","702","697.6","720"],["21/11/2016","1.36","673.0455","34494","734","725","734","729.8"],["22/11/2016","-4.21","644.733","100964","705","699","729.8","699.1"],["23/11/2016","0","644.733","0","699.1","699.1","699.1","699.1"],["24/11/2016","10.14","710.1195","352490","787.9","740","749.7","770"],["27/11/2016","4.74","743.7808","18582","831.5","805","831.5","806.5"],["28/11/2016","0.1","744.5186","50712","810","781.1","806.5","807.3"],["29/11/2016","-2.69","724.5059","28989","799","780","807.3","785.6"],["30/11/2016","0.84","730.5929","60800","800","780","785.6","792.2"],["01/12/2016","0","730.5929","0","792.2","792.2","792.2","792.2"],["04/12/2016","0","730.5929","36584","800","770","792.2","792.2"],["05/12/2016","-1.27","721.2782","37636","795.9","763.1","792.2","782.1"],["06/12/2016","-2.28","704.8626","68881","782.3","745","782.1","764.3"],["07/12/2016","2.32","721.1861","9431","782","782","764.3","782"],["08/12/2016","1.89","734.8351","49931","828.7","782","782","796.8"],["11/12/2016","3.54","760.8421","2063","825","825","796.8","825"],["12/12/2016","-4.55","726.2585","15167","834.4","762.1","825","787.5"],["13/12/2016","2.86","747.0086","40314","810","810","787.5","810"],["14/12/2016","-0.65","742.1208","11668","827","800","810","804.7"],["15/12/2016","0.91","748.8532","27697","812","812","804.7","812"],["18/12/2016","-1.11","740.553","16060","803","803","812","803"],["19/12/2016","2.35","757.9831","2055","821.9","821.9","803","821.9"],["20/12/2016","0.07","758.5365","70351","835","821.9","821.9","822.5"],["21/12/2016","-0.62","753.833","15424","835","811","822.5","817.4"],["22/12/2016","1.6","765.9144","45881","840","819.8","817.4","830.5"],["25/12/2016","1.51","777.4423","372680","875","841","830.5","843"],["26/12/2016","4.77","814.516","25816","898.9","880","843","883.2"],["27/12/2016","-0.51","810.366","48882","880","875","883.2","878.7"],["28/12/2016","2.45","830.1941","16159","908","898.9","878.7","900.2"],["29/12/2016","0","830.1941","43905","908","900","900.2","900.2"],["01/01/2017","0","830.1941","0","900.2","900.2","900.2","900.2"],["02/01/2017","0.22","832.0385","158889","905","900","900.2","902.2"],["03/01/2017","1.12","841.3532","28117","915","911.2","902.2","912.3"],["04/01/2017","-0.37","838.2174","28868","915","902.2","912.3","908.9"],["05/01/2017","-4.41","801.2359","105996","908.9","860","908.9","868.8"],["08/01/2017","2.75","823.2772","24220","900","868.8","868.8","892.7"],["09/01/2017","-0.04","822.9085","16373","899","884.9","892.7","892.3"],["10/01/2017","1.31","833.6985","28802","905","900","904.9","904"],["11/01/2017","-0.44","830.0097","138789","900","900","904","900"],["12/01/2017","-1.97","813.6861","102138","885","880","900","882.3"],["15/01/2017","2.45","833.6063","22209","904.3","882.4","882.3","903.9"],["16/01/2017","0.11","834.5285","93119","905","883","903.9","904.9"],["17/01/2017","0.9","841.9986","50078","913","913","904.9","913"],["18/01/2017","3.63","872.5245","12413","948","940","913","946.1"],["19/01/2017","-7.52","806.9537","521679","960","875","946.1","875"],["22/01/2017","1.62","820.0495","40253","899","880","880","889.2"],["23/01/2017","6.04","869.5733","15030","997.9","931","997.9","942.9"],["24/01/2017","0","869.5733","32435","942.9","942.8","942.9","942.9"],["25/01/2017","0","869.5733","0","942.9","942.9","942.9","942.9"],["26/01/2017","0","869.5733","0","942.9","942.9","942.9","942.9"],["29/01/2017","-0.1","868.7435","2779","942","942","942.9","942"],["30/01/2017","-3","842.6441","49513","913.7","913.7","942","913.7"],["31/01/2017","-1.61","829.0873","16856","899","899","913.7","899"],["01/02/2017","4.4","865.6078","2347","938.6","938.6","899","938.6"],["02/02/2017","-0.04","865.239","40261","938.6","891.7","938.6","938.2"],["05/02/2017","-3.52","834.8051","17390","938.9","890","938.2","905.2"],["06/02/2017","1.62","848.3622","5998","919.9","919.9","905.2","919.9"],["07/02/2017","-0.87","840.9841","20974","920","910.7","920","911.9"],["08/02/2017","-0.21","839.2319","2395574","910","909.9","911.9","910"],["09/02/2017","-0.01","839.1397","1544272","909.9","874.9","910","909.9"],["12/02/2017","-0.98","830.9318","229480","909","900","909.9","901"],["13/02/2017","1.7","845.042","54402","918","912","901","916.3"],["14/02/2017","0.63","850.391","58593","924","916.3","916.3","922.1"],["15/02/2017","0","850.391","0","922.1","922.1","922.1","922.1"],["16/02/2017","-3.96","816.7294","73854","905.7","878.3","922.1","885.6"],["19/02/2017","1.73","830.8397","35513","901.9","900.5","885.6","900.9"],["20/02/2017","0.3","833.3295","8900","903.6","903.6","900.9","903.6"],["21/02/2017","0.2","834.9897","37320","910","900.2","903.6","905.4"],["22/02/2017","0.49","839.0474","57925","910.1","909","905.4","909.8"],["23/02/2017","-0.76","832.6841","29544","905","900.1","909.8","902.9"],["26/02/2017","-0.18","831.2085","23471","903","892.2","902.9","901.3"],["27/02/2017","0.03","831.4852","27138","908","885.4","901.3","901.6"],["28/02/2017","0.47","835.3586","25706","910","860.1","901.6","905.8"],["01/03/2017","0.99","843.6586","62563","945","909.1","905.8","914.8"],["02/03/2017","1.3","854.6332","9888","930","915.8","914.8","926.7"],["05/03/2017","-0.33","851.7742","19285","930","917","930","923.6"],["06/03/2017","-0.03","851.4975","40101","930","916","916","923.3"],["07/03/2017","0.04","851.8665","209888","924","915","923.3","923.7"],["08/03/2017","0","851.8665","69041","923.8","923.7","923.7","923.7"],["09/03/2017","0","851.8665","40485","923.8","923.6","923.7","923.7"],["13/03/2017","0.12","852.881","50575","925","924.4","923.7","924.8"],["14/03/2017","1.83","868.4668","84599","942","926","924.8","941.7"],["15/03/2017","0.88","876.1212","357338","960","934.4","941.7","950"],["16/03/2017","1.18","886.4502","69006","964.1","944.3","950","961.2"],["19/03/2017","0.24","888.5715","45668","970.1","940","961.2","963.5"],["20/03/2017","0.15","889.8626","120206","965.4","959.8","959.8","964.9"],["21/03/2017","0.01","889.9546","19754","965.1","965","964.9","965"],["22/03/2017","8.39","964.6556","600264","1084","965","965","1046"],["23/03/2017","8.99","1051.3455","102289","1188","1058","1046","1140"],["26/03/2017","1.14","1063.3345","38113","1180","1141","1140","1153"],["27/03/2017","-1.73","1044.8899","259414","1151","1086","1153","1133"],["28/03/2017","3.71","1083.6236","471517","1180","1129","1129","1175"],["29/03/2017","-2.38","1057.8011","539192","1175","1130","1175","1147"],["30/03/2017","-1.14","1045.7355","159662","1190","1125","1190","1127"],["02/04/2017","2.66","1073.5723","6502","1157","1157","1127","1157"],["03/04/2017","-1.64","1055.9422","312901","1150","1133","1134","1138"],["04/04/2017","-0.7","1048.5191","430788","1130","1110","1110","1130"],["05/04/2017","1.5","1064.2933","165706","1164","1130","1130","1147"],["06/04/2017","-1.66","1046.6632","208454","1145","1123","1147","1128"],["09/04/2017","2.75","1075.428","452950","1159","1120","1136","1159"],["12/04/2017","0.09","1076.3559","43831","1163","1160","1159","1160"],["13/04/2017","0","1076.3559","882","1160","1160","1160","1160"],["18/04/2017","0.34","1080.0675","524368","1190","1160","1160","1164"],["19/04/2017","1.55","1096.7695","74646","1190","1170","1190","1182"],["20/04/2017","0.34","1100.4811","196256","1190","1186","1182","1186"],["23/04/2017","1.01","1111.6158","294091","1210","1190","1190","1198"],["24/04/2017","0.75","1119.967","103759","1219","1201","1198","1207"],["25/04/2017","1.16","1132.9573","400023","1229","1206","1206","1221"],["26/04/2017","3.36","1171.0009","278517","1300","1230","1221","1262"],["27/04/2017","1.43","1187.703","134361","1300","1265","1268","1280"],["30/04/2017","1.56","1206.261","143248","1300","1295","1300","1300"],["03/05/2017","1.77","1227.6024","389863","1340","1280","1310","1323"],["04/05/2017","-2.27","1199.7656","526092","1323","1293","1323","1293"],["07/05/2017","-0.23","1196.9819","225031","1300","1287","1293","1290"],["08/05/2017","0","1196.9819","479451","1321","1290","1290","1290"],["09/05/2017","-2.25","1170.0732","1129913","1291","1230","1290","1261"],["10/05/2017","-0.4","1165.4335","53904","1265","1232","1261","1256"],["11/05/2017","-1.91","1143.1642","392218","1250","1213","1250","1232"],["14/05/2017","1.38","1158.9384","495854","1251","1220","1232","1249"],["15/05/2017","-0.24","1156.1548","605453","1249","1230","1249","1246"],["16/05/2017","-0.24","1153.3709","187970","1249","1221","1246","1243"],["17/05/2017","-1.53","1135.741","8326","1225","1220","1243","1224"],["18/05/2017","-0.33","1132.0295","157104","1225","1161","1224","1220"],["21/05/2017","2.38","1158.9384","62878","1250","1248","1220","1249"],["22/05/2017","-3.04","1123.6786","172858","1279","1172","1249","1211"],["23/05/2017","30.14","1462.3594","10570934","1748","1375","1375","1576"],["24/05/2017","0","1462.3594","1629237","1663","1544","1600","1576"],["25/05/2017","6.35","1555.1488","2681263","1700","1567","1576","1676"],["28/05/2017","0.12","1557.0045","1516395","1745","1670","1676","1678"],["29/05/2017","-0.48","1549.5814","968154","1709","1670","1680","1670"],["01/06/2017","-0.6","1540.3023","1158369","1710","1650","1670","1660"],["04/06/2017","-0.79","1528.1604","853062","1688","1585","1660","1637"],["05/06/2017","3.67","1584.1712","1103377","1727","1631","1690","1697"],["06/06/2017","2.3","1620.5781","756277","1765","1696","1697","1736"],["07/06/2017","6.85","1731.6663","7160344","1876","1736","1736","1855"],["08/06/2017","1.89","1764.3391","15117866","2030","1832","1855","1890"],["11/06/2017","1.16","1784.8763","1101462","1936","1870","1905","1912"],["12/06/2017","-4.18","1710.1952","2507313","1958","1761","1892","1832"],["13/06/2017","-0.55","1700.8601","360581","1881","1810","1860","1822"],["14/06/2017","2.36","1741.0014","1116721","1880","1800","1807","1865"],["15/06/2017","0.86","1755.9375","561369","1892","1810","1865","1881"],["18/06/2017","6.54","1870.7595","2563337","2057","1909","1909","2004"],["19/06/2017","-1.25","1847.4216","3002062","2097","1965","2009","1979"],["20/06/2017","-1.41","1821.2836","957586","1998","1900","1970","1951"],["21/06/2017","0.92","1838.0865","957411","1984","1930","1951","1969"],["22/06/2017","-3.25","1778.3418","956248","1973","1895","1965","1905"],["25/06/2017","1.47","1804.4801","382211","1951","1905","1947","1933"],["26/06/2017","0.26","1809.1478","584099","1958","1901","1933","1938"],["27/06/2017","-1.08","1789.544","418632","1938","1900","1938","1917"],["28/06/2017","-1.67","1759.6715","888393","1915","1859","1915","1885"],["29/06/2017","-1.06","1741.0014","330690","1925","1850","1925","1865"],["02/07/2017","-0.8","1726.9986","402543","1855","1801","1820","1850"],["03/07/2017","0.11","1728.8656","217141","1896","1849","1850","1852"],["04/07/2017","1.57","1755.9375","273530","1920","1850","1852","1881"],["05/07/2017","0.85","1770.8737","291479","1900","1873","1885","1897"],["06/07/2017","-0.84","1755.9375","267038","1900","1876","1897","1881"],["09/07/2017","2.39","1797.9455","158883","1947","1861","1861","1926"],["10/07/2017","-0.36","1791.411","141075","1926","1901","1926","1919"],["11/07/2017","1.35","1815.6824","308937","1970","1919","1919","1945"],["12/07/2017","2.26","1856.7568","435696","1998","1959","1970","1989"],["13/07/2017","-0.05","1855.8234","126434","2000","1985","2000","1988"],["16/07/2017","-1.21","1833.4191","481786","1990","1950","1988","1964"],["17/07/2017","-1.22","1811.0148","265585","1980","1912","1964","1940"],["18/07/2017","-1.19","1789.544","219356","1946","1907","1940","1917"],["19/07/2017","0.26","1794.2115","344478","1930","1900","1917","1922"],["20/07/2017","1.82","1826.8844","115010","1961","1922","1922","1957"],["23/07/2017","-0.72","1813.8153","71090","1957","1922","1957","1943"],["24/07/2017","-0.36","1807.2806","223359","1950","1917","1943","1936"],["25/07/2017","-0.72","1794.2115","227710","1940","1920","1936","1922"],["26/07/2017","-0.05","1793.2779","77077","1945","1907","1922","1921"],["27/07/2017","-1.04","1774.6078","190456","1918","1897","1900","1901"],["30/07/2017","-0.21","1770.8737","58801","1917","1892","1901","1897"],["31/07/2017","0.84","1785.81","417328","1920","1900","1897","1913"],["02/08/2017","1.99","1821.2836","664237","1963","1913","1913","1951"],["03/08/2017","2.1","1859.5574","318007","1994","1955","1951","1992"],["06/08/2017","-0.85","1843.6878","684260","1992","1958","1992","1975"],["07/08/2017","-1.72","1811.9483","360838","1974","1927","1975","1941"],["08/08/2017","1.24","1834.3526","522040","1990","1964","1980","1965"],["09/08/2017","-3.51","1769.9402","652638","1965","1867","1965","1896"],["10/08/2017","-0.69","1757.8045","788808","1911","1816","1896","1883"],["13/08/2017","0.42","1765.2727","104510","1920","1859","1883","1891"],["14/08/2017","-0.16","1762.4721","333955","1899","1871","1891","1888"],["15/08/2017","2.12","1799.8125","185410","1944","1852","1852","1928"],["16/08/2017","2.18","1839.0202","393925","1993","1889","1928","1970"],["17/08/2017","3.35","1900.632","773616","2099","1970","1970","2036"],["20/08/2017","-0.2","1896.8979","1227050","2058","2025","2058","2032"],["21/08/2017","6.3","2016.3876","5679932","2250","2136","2136","2160"],["22/08/2017","-1.53","1985.5816","1029426","2186","2118","2186","2127"],["23/08/2017","-0.75","1970.6455","553906","2149","2085","2149","2111"],["24/08/2017","0.9","1988.3821","175228","2139","2118","2139","2130"],["27/08/2017","-0.99","1968.7783","843526","2130","2095","2130","2109"],["28/08/2017","0.05","1969.7119","406217","2140","2087","2109","2110"],["29/08/2017","-0.86","1952.7626","542109","2092","2046","2092","2074"],["30/08/2017","-0.63","1940.5225","464308","2080","2020","2020","2061"],["31/08/2017","1.07","1961.2364","154923","2100","2059","2061","2083"],["03/09/2017","-0.24","1956.5287","179486","2100","2035","2083","2078"],["04/09/2017","-0.53","1946.1717","296630","2094","2055","2078","2067"],["05/09/2017","1.84","1981.9504","181328","2124","2040","2067","2105"],["06/09/2017","-0.57","1970.6518","390356","2130","2053","2130","2093"],["07/09/2017","-0.48","1961.2364","338551","2091","2050","2093","2083"],["10/09/2017","-0.67","1948.0548","286118","2083","2061","2083","2069"],["11/09/2017","-0.24","1943.3471","152400","2092","2042","2069","2064"],["12/09/2017","0.19","1947.1133","104976","2092","2062","2064","2068"],["13/09/2017","-0.1","1945.2303","130162","2071","2050","2068","2066"],["14/09/2017","-1.31","1919.8086","340791","2061","2023","2066","2039"],["17/09/2017","-0.83","1903.8023","53404","2039","2022","2039","2022"],["18/09/2017","2.57","1952.7626","700579","2083","2026","2026","2074"],["19/09/2017","2.65","2004.5475","553259","2180","2099","2106","2129"],["24/09/2017","0.19","2008.3135","201672","2174","2129","2129","2133"],["25/09/2017","0.05","2009.2551","215535","2135","2120","2133","2134"],["26/09/2017","0.42","2017.729","93337","2160","2120","2134","2143"],["27/09/2017","0.33","2024.3198","144186","2160","2114","2143","2150"],["28/09/2017","0.7","2038.4431","189880","2175","2101","2101","2165"],["01/10/2017","0.28","2044.0923","47854","2198","2165","2165","2171"],["02/10/2017","-0.05","2043.1508","311694","2193","2131","2171","2170"],["03/10/2017","-0.69","2029.0276","202225","2196","2140","2170","2155"],["08/10/2017","-0.05","2028.086","24252","2165","2130","2130","2154"],["09/10/2017","-0.97","2008.3135","95285","2150","2100","2154","2133"],["10/10/2017","-1.88","1970.6518","135125","2127","2065","2133","2093"],["15/10/2017","-0.81","1954.6456","94049","2093","2068","2093","2076"],["16/10/2017","0","1954.6456","148746","2092","2074","2076","2076"],["17/10/2017","-0.67","1941.464","678396","2085","2017","2076","2062"],["18/10/2017","1.07","1962.1778","235525","2096","2045","2062","2084"],["19/10/2017","-0.77","1947.1133","530861","2079","2002","2084","2068"],["22/10/2017","0.29","1952.7626","352846","2100","2061","2068","2074"],["23/10/2017","0.48","1962.1778","277900","2095","2025","2074","2084"],["24/10/2017","1.01","1981.9504","118669","2120","2078","2084","2105"],["25/10/2017","6.37","2108.1173","832150","2264","2154","2105","2239"],["26/10/2017","1.25","2134.4806","397193","2273","2230","2230","2267"],["29/10/2017","-0.35","2126.9482","647668","2300","2180","2269","2259"],["30/10/2017","-0.09","2125.065","161089","2300","2229","2259","2257"],["31/10/2017","0.13","2127.8898","298258","2319","2243","2257","2260"],["01/11/2017","1.42","2158.0191","87286","2297","2261","2260","2292"],["02/11/2017","-1.18","2132.5975","243244","2290","2265","2270","2265"],["05/11/2017","-1.55","2099.6434","249780","2270","2224","2265","2230"],["06/11/2017","1.08","2122.2404","636580","2270","2188","2230","2254"],["07/11/2017","0.22","2126.9482","144659","2265","2188","2188","2259"],["08/11/2017","1.15","2151.4284","409484","2316","2255","2259","2285"],["09/11/2017","-2.14","2105.2927","229067","2304","2225","2290","2236"],["12/11/2017","0.31","2111.8835","132767","2261","2222","2236","2243"],["13/11/2017","-2.14","2066.6895","210563","2225","2188","2243","2195"],["14/11/2017","0.05","2067.631","85933","2200","2175","2195","2196"],["15/11/2017","-0.91","2048.8001","259256","2196","2160","2196","2176"],["16/11/2017","1.38","2077.0464","131305","2245","2150","2176","2206"],["19/11/2017","1.27","2103.4095","293921","2250","2210","2206","2234"],["20/11/2017","0.67","2117.5327","312866","2250","2241","2234","2249"],["21/11/2017","1.56","2150.4868","430563","2300","2229","2249","2284"],["22/11/2017","1.88","2190.9733","2003446","2389","2306","2380","2327"],["23/11/2017","3.01","2256.8813","1108248","2403","2299","2327","2397"],["26/11/2017","-4.38","2158.0191","1710011","2422","2289","2420","2292"],["27/11/2017","0.39","2166.4931","5710001","2320","2140","2292","2301"],["28/11/2017","1.04","2189.0901","224954","2334","2295","2301","2325"],["29/11/2017","-0.39","2180.6163","374695","2329","2280","2325","2316"],["30/11/2017","-0.17","2176.7992","398418","2300","2272","2291","2287"],["03/12/2017","-2.97","2112.0757","367601","2298","2200","2287","2219"],["04/12/2017","0.32","2118.7385","725853","2238","2178","2200","2226"],["05/12/2017","-0.72","2103.5095","224749","2238","2177","2226","2210"],["06/12/2017","-0.54","2092.0876","337762","2201","2161","2161","2198"],["07/12/2017","-1","2071.1477","291606","2189","2160","2198","2176"],["10/12/2017","0.41","2079.714","68970","2185","2183","2176","2185"],["11/12/2017","0.09","2081.6178","459065","2190","2167","2190","2187"],["12/12/2017","0.37","2089.2322","1003842","2210","2188","2190","2195"],["13/12/2017","-1.55","2056.8705","466404","2190","2151","2195","2161"],["14/12/2017","-0.88","2038.7861","173474","2156","2125","2161","2142"],["17/12/2017","-1.91","1999.7617","65564","2102","2100","2142","2101"],["18/12/2017","0.86","2016.8943","377433","2124","2058","2101","2119"],["19/12/2017","-1.79","1980.7254","848016","2149","2060","2119","2081"],["20/12/2017","-0.24","1975.9663","615411","2128","2060","2081","2076"],["21/12/2017","0.05","1976.9181","604926","2123","2055","2076","2077"],["24/12/2017","-0.24","1972.1591","559378","2089","2024","2077","2072"],["25/12/2017","0.92","1990.2436","308997","2103","2083","2072","2091"],["26/12/2017","-0.19","1986.4363","298265","2090","2072","2076","2087"],["27/12/2017","0.05","1987.3881","156120","2097","2080","2087","2088"],["28/12/2017","4.02","2067.3405","280588","2191","2085","2085","2172"],["31/12/2017","2.3","2114.9312","248282","2247","2172","2172","2222"],["01/01/2018","4.14","2202.4981","524343","2349","2223","2222","2314"],["02/01/2018","2.03","2247.2333","821587","2441","2314","2314","2361"],["03/01/2018","-0.34","2239.6188","397449","2405","2340","2405","2353"],["04/01/2018","-1.32","2210.1127","322965","2400","2300","2353","2322"],["07/01/2018","-4.26","2115.8829","700097","2356","2220","2322","2223"],["08/01/2018","2.88","2176.7992","521895","2302","2202","2220","2287"],["09/01/2018","-1.05","2153.9555","277976","2342","2240","2287","2263"],["10/01/2018","-1.81","2114.9312","173204","2275","2216","2263","2222"],["11/01/2018","-0.72","2099.7022","326151","2234","2200","2222","2206"],["14/01/2018","2.72","2156.811","241209","2274","2206","2206","2266"],["15/01/2018","1.15","2181.5582","138349","2313","2264","2272","2292"],["16/01/2018","1.75","2219.6307","187405","2344","2293","2292","2332"],["17/01/2018","-0.47","2209.1608","195241","2333","2303","2332","2321"],["18/01/2018","-1.55","2174.8954","178518","2320","2274","2274","2285"],["21/01/2018","-0.18","2171.0882","92778","2285","2267","2285","2281"],["22/01/2018","0.04","2172.04","119680","2291","2255","2255","2282"],["23/01/2018","-0.92","2152.052","222746","2280","2260","2282","2261"],["24/01/2018","0.66","2166.3292","526548","2288","2261","2261","2276"],["25/01/2018","-0.22","2161.5702","426328","2285","2171","2278","2271"],["28/01/2018","0.75","2177.7508","610012","2305","2277","2280","2288"],["29/01/2018","-1.14","2153.0037","684729","2288","2250","2288","2262"],["30/01/2018","-0.88","2133.9675","124188","2286","2212","2262","2242"],["31/01/2018","0.8","2151.1001","229720","2269","2201","2242","2260"],["01/02/2018","0","2151.1001","301786","2298","2216","2260","2260"],["04/02/2018","-2.08","2106.3649","258699","2260","2150","2260","2213"],["05/02/2018","-1.9","2066.3887","156773","2245","2160","2233","2171"],["06/02/2018","-5.99","1942.6528","3515312","2060","1936","2050","2041"],["07/02/2018","0.29","1948.3636","457164","2088","2007","2041","2047"],["08/02/2018","-1.07","1927.4238","88908","2050","2010","2047","2025"],["11/02/2018","-0.4","1919.8094","72286","2028","2000","2025","2017"],["12/02/2018","1.04","1939.7973","83164","2051","2000","2000","2038"],["13/02/2018","-1.77","1905.5321","270184","2042","1980","2042","2002"],["14/02/2018","-1.1","1884.5921","163564","2000","1961","2002","1980"],["15/02/2018","-1.46","1856.9895","204424","1977","1941","1980","1951"],["18/02/2018","3.54","1922.6647","284246","2045","1902","1902","2020"],["19/02/2018","4.36","2006.4242","202062","2152","2020","2020","2108"],["20/02/2018","1.14","2029.2679","98643","2240","2118","2240","2132"],["21/02/2018","-2.2","1984.5326","45897","2131","2064","2132","2085"],["22/02/2018","3.74","2058.7741","434190","2200","2030","2070","2163"],["25/02/2018","-0.65","2045.4488","186085","2165","2045","2163","2149"],["26/02/2018","-1.16","2021.6533","51274","2159","2120","2149","2124"],["27/02/2018","-0.89","2003.5688","166314","2177","2056","2177","2105"],["28/02/2018","2.14","2046.4005","293452","2151","2043","2105","2150"],["04/03/2018","-0.19","2042.5933","76166","2153","2120","2150","2146"],["05/03/2018","0","2042.5933","188915","2147","2071","2146","2146"],["06/03/2018","0.65","2055.9187","6156","2165","2148","2165","2160"],["07/03/2018","-0.46","2046.4005","81357","2150","2135","2160","2150"],["08/03/2018","0.09","2048.3043","102202","2168","2123","2150","2152"],["11/03/2018","1.58","2080.6658","47391","2220","2170","2152","2186"],["12/03/2018","0","2080.6658","2053224","2200","2141","2186","2186"],["13/03/2018","0","2080.6658","17421","2200","2180","2186","2186"],["14/03/2018","-0.55","2069.244","20998","2175","2169","2186","2174"],["15/03/2018","-0.23","2064.4849","52525","2190","2150","2174","2169"],["18/03/2018","-1.11","2041.6415","58142","2163","2129","2169","2145"],["19/03/2018","-1.49","2011.1834","241556","2149","2060","2145","2113"],["20/03/2018","-1.66","1977.8699","559255","2115","2019","2113","2078"],["21/03/2018","0.1","1979.7735","90015","2085","2078","2078","2080"],["22/03/2018","-0.19","1975.9663","52730","2125","2046","2080","2076"],["25/03/2018","-2.22","1932.1829","211246","2078","2000","2078","2030"],["26/03/2018","-1.48","1903.6284","947706","2071","1971","2030","2000"],["27/03/2018","-2.9","1848.4232","589732","2000","1935","2000","1942"],["28/03/2018","-1.7","1817.0132","277530","1963","1867","1942","1909"],["29/03/2018","2.2","1856.9895","246713","1955","1915","1909","1951"],["01/04/2018","1.79","1890.3029","48521","1999","1975","1951","1986"],["02/04/2018","1.61","1920.761","20566","2132","2000","1986","2018"],["03/04/2018","-0.61","1909.108","111459","2018","1959","1977","1965"],["04/04/2018","-1.93","1872.1889","29672","2000","1900","1965","1927"],["08/04/2018","-0.73","1858.587","370816","2098","1880","2098","1913"],["09/04/2018","-1.57","1829.4404","1069738","1913","1799","1900","1883"],["10/04/2018","1.65","1859.5586","504051","1946","1837","1883","1914"],["11/04/2018","0.68","1872.1889","218333","1940","1860","1940","1927"],["12/04/2018","0.88","1888.7054","82755","1950","1924","1927","1944"],["15/04/2018","-0.21","1884.819","87913","1950","1926","1944","1940"],["16/04/2018","-1.03","1865.388","213982","1949","1911","1940","1920"],["17/04/2018","-3.02","1809.0377","106672","1920","1851","1920","1862"],["22/04/2018","-2.52","1763.3746","151528","1898","1776","1862","1815"],["23/04/2018","-1.32","1740.0572","904327","1855","1790","1815","1791"],["24/04/2018","0.5","1748.8012","285831","1805","1781","1791","1800"],["25/04/2018","-0.56","1739.0857","41901","1801","1778","1800","1790"],["26/04/2018","-0.39","1732.2847","184182","1790","1774","1790","1783"],["29/04/2018","-2.97","1680.7923","373702","1782","1714","1783","1730"],["30/04/2018","0","1680.7923","1055733","1731","1641","1730","1730"],["01/05/2018","-0.06","1679.8208","15666","1731","1707","1730","1729"],["02/05/2018","0.64","1690.5078","191116","1769","1729","1729","1740"],["03/05/2018","-1.32","1668.162","56115","1742","1700","1740","1717"],["06/05/2018","-1.69","1639.9869","178746","1710","1675","1683","1688"],["07/05/2018","-0.53","1631.2429","316530","1690","1671","1688","1679"],["08/05/2018","0.18","1634.1576","114456","1690","1670","1679","1682"],["09/05/2018","-0.59","1624.442","394544","1698","1648","1682","1672"],["10/05/2018","-1.08","1606.954","287959","1684","1643","1672","1654"],["13/05/2018","0.18","1609.8686","182474","1670","1655","1654","1657"],["14/05/2018","-0.42","1603.0678","67557","1655","1640","1657","1650"],["15/05/2018","-0.18","1600.1531","99997","1654","1640","1650","1647"],["16/05/2018","-0.06","1599.1815","35487","1655","1635","1647","1646"],["17/05/2018","-0.97","1583.6366","113734","1646","1630","1646","1630"],["21/05/2018","0.43","1590.4375","33813","1642","1630","1630","1637"],["22/05/2018","-1.16","1571.978","141024","1655","1617","1637","1618"],["23/05/2018","3.09","1620.5558","8710092","1675","1624","1618","1668"],["24/05/2018","-1.02","1604.0393","184279","1661","1645","1660","1651"],["27/05/2018","-0.48","1596.2669","133601","1659","1609","1651","1643"],["28/05/2018","-2.01","1564.2055","1493860","1617","1561","1643","1610"],["29/05/2018","-4.78","1489.3957","465768","1620","1533","1610","1533"],["30/05/2018","4.31","1553.5185","212433","1617","1547","1533","1599"],["31/05/2018","3.23","1603.6367","305701","1649","1600","1600","1632"],["03/06/2018","2.21","1639.011","56688","1675","1662","1632","1668"],["04/06/2018","1.62","1665.5418","127969","1700","1674","1674","1695"],["05/06/2018","0.88","1680.2811","262574","1724","1699","1699","1710"],["06/06/2018","0.64","1691.0899","12394","1727","1710","1710","1721"],["07/06/2018","0.29","1696.003","120679","1778","1700","1700","1726"],["10/06/2018","0","1696.003","104303","1726","1720","1726","1726"],["11/06/2018","-0.29","1691.0899","12560","1721","1720","1726","1721"],["12/06/2018","-1.22","1670.4549","238585","1728","1700","1721","1700"],["13/06/2018","5.41","1760.856","1085480","1848","1700","1700","1792"],["14/06/2018","-0.17","1757.9082","248323","1797","1746","1751","1789"],["17/06/2018","0.22","1761.8386","306060","1800","1792","1789","1793"],["18/06/2018","0.06","1762.8213","171504","1805","1788","1793","1794"],["19/06/2018","-0.06","1761.8386","506709","1820","1785","1794","1793"],["20/06/2018","0.17","1764.7864","581945","1820","1790","1793","1796"],["21/06/2018","0.06","1765.7691","1202605","1813","1762","1813","1797"],["24/06/2018","-1.11","1746.1167","131629","1800","1771","1797","1777"],["25/06/2018","0.84","1760.856","120915","1824","1770","1777","1792"],["26/06/2018","-0.06","1759.8733","88175","1803","1760","1792","1791"],["27/06/2018","-0.11","1757.9082","47269","1796","1785","1791","1789"],["28/06/2018","-0.11","1755.9429","65900","1788","1780","1785","1787"],["01/07/2018","-0.39","1749.0645","40342","1793","1768","1787","1780"],["02/07/2018","-2.92","1697.9683","74164","1775","1700","1780","1728"],["03/07/2018","-0.69","1686.1768","85367","1739","1705","1739","1716"],["04/07/2018","-0.93","1670.4549","15419","1700","1700","1716","1700"],["05/07/2018","0","1670.4549","10336","1700","1700","1700","1700"],["08/07/2018","-1.65","1642.9415","31558","1674","1667","1700","1672"],["09/07/2018","-1.56","1617.3934","37468","1668","1620","1672","1646"],["10/07/2018","-3.1","1567.2797","1369394","1616","1571","1646","1595"],["11/07/2018","-1.38","1545.6621","445331","1590","1538","1595","1573"],["12/07/2018","1.97","1576.1234","703529","1606","1569","1572","1604"],["15/07/2018","-1.18","1557.4535","199244","1600","1575","1604","1585"],["16/07/2018","2.78","1600.6889","835551","1645","1597","1585","1629"],["17/07/2018","0.55","1609.5324","48665","1650","1630","1629","1638"],["18/07/2018","0.43","1616.4108","55185","1650","1634","1638","1645"],["19/07/2018","-0.3","1611.4977","31395","1647","1606","1645","1640"],["23/07/2018","1.65","1638.0284","125446","1689","1640","1640","1667"],["24/07/2018","-0.84","1624.2717","530460","1672","1644","1667","1653"],["25/07/2018","4.66","1699.9335","185895","1737","1695","1653","1730"],["26/07/2018","1.62","1727.4469","498198","1776","1750","1730","1758"],["29/07/2018","0.28","1732.36","98074","1767","1760","1758","1763"],["30/07/2018","0.23","1736.2905","37270","1781","1750","1750","1767"],["31/07/2018","-0.34","1730.3947","47507","1770","1755","1767","1761"],["01/08/2018","-0.51","1721.5512","119876","1800","1731","1800","1752"],["02/08/2018","-3.77","1656.6982","284971","1740","1665","1752","1686"],["05/08/2018","0.3","1661.6113","56980","1700","1680","1700","1691"],["06/08/2018","0.24","1665.5418","43151","1700","1680","1691","1695"],["07/08/2018","-0.71","1653.7503","174990","1700","1671","1695","1683"],["08/08/2018","0.3","1658.6634","44576","1696","1680","1683","1688"],["09/08/2018","-1.18","1639.011","180063","1700","1665","1688","1668"],["12/08/2018","-0.24","1635.0806","17386","1669","1640","1668","1664"],["13/08/2018","-1.26","1614.4455","84718","1657","1622","1664","1643"],["14/08/2018","-0.85","1600.6889","16371","1636","1623","1643","1629"],["15/08/2018","-1.1","1583.0016","203141","1632","1605","1629","1611"],["16/08/2018","0.74","1594.7931","10161","1625","1620","1611","1623"],["19/08/2018","-0.37","1588.8974","139553","1641","1600","1600","1617"],["20/08/2018","0.49","1596.7584","1030757","1645","1617","1617","1625"],["21/08/2018","3.02","1644.9068","351298","1679","1626","1625","1674"],["22/08/2018","-0.48","1637.0458","135873","1674","1636","1674","1666"],["23/08/2018","2.1","1671.4375","194561","1717","1697","1666","1701"],["26/08/2018","-0.71","1659.6461","161374","1706","1632","1701","1689"],["27/08/2018","-5.51","1568.2623","766195","1705","1571","1689","1596"],["28/08/2018","2.57","1608.5498","434223","1640","1610","1610","1637"],["29/08/2018","2.2","1643.9241","133965","1696","1632","1636","1673"],["30/08/2018","0.9","1658.6634","222530","1695","1673","1673","1688"],["02/09/2018","1.01","1675.368","185511","1707","1685","1688","1705"],["03/09/2018","1.41","1698.9509","616167","1731","1705","1705","1729"],["04/09/2018","0.35","1704.8808","188410","1747","1718","1718","1724"],["05/09/2018","1.51","1730.5925","555161","1755","1718","1724","1750"],["06/09/2018","-3.26","1674.2246","37374","1724","1648","1750","1693"],["12/09/2018","-3.19","1620.8235","30897","1670","1622","1693","1639"],["13/09/2018","-3.11","1570.3891","211662","1617","1588","1639","1588"],["16/09/2018","-2.64","1528.8549","109679","1588","1531","1588","1546"],["17/09/2018","4.27","1594.1229","778837","1648","1499","1546","1612"],["20/09/2018","2.17","1628.7348","82842","1665","1580","1612","1647"],["25/09/2018","1.09","1646.5352","33591","1680","1655","1647","1665"],["26/09/2018","0.06","1647.5241","71566","1669","1665","1665","1666"],["27/09/2018","-1.14","1628.7348","91339","1654","1608","1666","1647"],["02/10/2018","0.36","1634.6682","28225","1660","1638","1647","1653"],["03/10/2018","-0.97","1618.8457","12428","1643","1634","1653","1637"],["04/10/2018","4.4","1690.0472","215017","1736","1637","1637","1709"],["07/10/2018","-0.41","1683.1248","18367","1710","1682","1709","1702"],["08/10/2018","-1.53","1657.4132","21005","1682","1671","1702","1676"],["09/10/2018","-0.24","1653.4575","5148155","1678","1611","1676","1672"],["10/10/2018","4.72","1731.5814","248657","1800","1715","1672","1751"],["11/10/2018","0.63","1742.4594","80330","1788","1700","1751","1762"],["14/10/2018","0.96","1759.2709","32621","1784","1762","1762","1779"],["15/10/2018","-3.65","1694.9917","369673","1770","1667","1779","1714"],["16/10/2018","0.06","1695.9807","213476","1723","1661","1714","1715"],["17/10/2018","-1.05","1678.1803","45066","1722","1664","1714","1697"],["18/10/2018","-1.47","1653.4575","4208698","1695","1671","1697","1672"],["21/10/2018","1.38","1676.2025","46507","1700","1679","1700","1695"],["22/10/2018","-1.18","1656.4243","35871","1678","1672","1695","1675"],["23/10/2018","-0.24","1652.4686","29532","1673","1670","1675","1671"],["24/10/2018","-1.2","1632.6904","56051","1669","1643","1671","1651"],["25/10/2018","-0.36","1626.757","300522","1657","1586","1651","1645"],["28/10/2018","-0.06","1625.768","108960","1652","1641","1645","1644"],["29/10/2018","0.73","1637.635","6658","1657","1656","1644","1656"],["31/10/2018","1.87","1668.2912","177908","1702","1651","1656","1687"],["01/11/2018","0.47","1676.2025","34824","1713","1680","1687","1695"],["04/11/2018","1.12","1694.9917","18649","1738","1650","1650","1714"],["05/11/2018","0.06","1695.9807","41295","1730","1714","1714","1715"],["06/11/2018","0","1695.9807","70039","1720","1680","1715","1715"],["07/11/2018","-0.7","1684.1137","8857","1715","1692","1715","1703"],["08/11/2018","-0.88","1669.2801","1668","1685","1685","1703","1688"],["11/11/2018","0","1669.2801","20103","1692","1660","1688","1688"],["12/11/2018","0.24","1673.2357","11165","1700","1680","1700","1692"],["13/11/2018","-0.77","1660.3799","27936","1680","1664","1692","1679"],["14/11/2018","-3.75","1598.0786","3184","1616","1616","1679","1616"],["15/11/2018","-0.43","1591.1562","452155","1652","1600","1616","1609"],["18/11/2018","1.43","1613.9011","33021","1641","1620","1609","1632"],["19/11/2018","-2.88","1567.4224","401902","1619","1574","1632","1585"],["20/11/2018","-2.02","1535.7772","160268","1580","1550","1580","1553"],["21/11/2018","-0.71","1524.8992","149426","1553","1535","1553","1542"],["22/11/2018","-1.49","1502.1543","31280","1532","1506","1542","1519"],["25/11/2018","0","1502.1543","2203","1519","1519","1519","1519"],["26/11/2018","-0.66","1492.2652","10079","1518","1504","1519","1509"],["27/11/2018","-4.04","1431.9417","590506","1464","1385","1509","1448"],["28/11/2018","-3.66","1379.5295","1718771","1438","1394","1448","1395"],["29/11/2018","1.51","1400.2966","368285","1425","1395","1395","1416"],["02/12/2018","-0.78","1389.4186","37831","1416","1399","1416","1405"],["03/12/2018","-1.14","1373.596","29031","1391","1385","1405","1389"],["04/12/2018","2.16","1403.2633","253899","1430","1393","1389","1419"],["05/12/2018","0.92","1416.1191","116858","1446","1420","1419","1432"],["06/12/2018","-1.26","1398.3187","161854","1432","1390","1432","1414"],["09/12/2018","0.21","1401.2855","77554","1446","1414","1414","1417"],["10/12/2018","-0.21","1398.3187","23455","1446","1401","1417","1414"],["11/12/2018","0.64","1407.2189","166673","1442","1420","1414","1423"],["12/12/2018","-0.56","1399.3077","648402","1445","1410","1423","1415"],["13/12/2018","1.41","1419.0859","136411","1440","1391","1415","1435"],["16/12/2018","-0.35","1414.1413","10365","1430","1420","1435","1430"],["17/12/2018","0.7","1424.0304","155949","1469","1420","1430","1440"],["18/12/2018","-1.53","1402.2744","324522","1440","1400","1440","1418"],["19/12/2018","2.33","1434.9084","10857243","1461","1435","1418","1451"],["20/12/2018","-1.45","1414.1413","54677","1435","1421","1451","1430"],["23/12/2018","-3.92","1358.7623","111010","1420","1350","1420","1374"],["24/12/2018","-5.02","1290.5276","374452","1379","1280","1374","1305"],["25/12/2018","1.61","1311.2947","257789","1338","1240","1305","1326"],["26/12/2018","-1.21","1295.4721","319170","1327","1291","1326","1310"],["27/12/2018","-0.08","1294.4832","36174","1311","1297","1310","1309"],["30/12/2018","-3.9","1244.0488","326518","1329","1250","1309","1258"],["31/12/2018","-0.64","1236.1375","304158","1280","1245","1258","1250"],["01/01/2019","3.68","1281.6274","2592","1298","1296","1250","1296"],["02/01/2019","-2.08","1254.9268","57124","1293","1260","1296","1269"],["03/01/2019","1.89","1278.6606","73525","1306","1276","1269","1293"],["06/01/2019","0.15","1280.6385","39993","1296","1295","1293","1295"],["07/01/2019","-0.77","1270.7494","112689","1300","1254","1295","1285"],["08/01/2019","3.04","1309.3168","110966","1349","1280","1285","1324"],["09/01/2019","4.98","1374.5849","106733","1403","1340","1324","1390"],["10/01/2019","1.51","1395.352","55468","1425","1406","1390","1411"],["13/01/2019","1.84","1421.0637","97611","1440","1412","1411","1437"],["14/01/2019","-1.04","1406.23","58691","1450","1400","1450","1422"],["15/01/2019","-1.55","1384.474","89220","1406","1396","1422","1400"],["16/01/2019","2.64","1421.0637","32573","1438","1436","1400","1437"],["17/01/2019","0.77","1431.9417","28676","1449","1447","1437","1448"],["20/01/2019","-0.21","1428.975","39884","1448","1440","1448","1445"],["21/01/2019","0","1428.975","30244","1445","1445","1445","1445"],["22/01/2019","-3.32","1381.5073","41679","1424","1375","1445","1397"],["23/01/2019","0.64","1390.4075","3319","1432","1397","1397","1406"],["24/01/2019","-0.36","1385.4629","160678","1448","1400","1406","1401"],["27/01/2019","0","1385.4629","47324","1402","1399","1401","1401"],["28/01/2019","-1.5","1364.6958","108812","1401","1380","1401","1380"],["29/01/2019","-2.17","1335.0285","293936","1378","1350","1380","1350"],["30/01/2019","0","1335.0285","4401","1350","1350","1350","1350"],["31/01/2019","-0.07","1334.0396","64825","1360","1345","1350","1349"],["03/02/2019","0","1334.0396","14114","1350","1349","1349","1349"],["04/02/2019","-0.52","1327.1172","12772","1349","1329","1349","1342"],["05/02/2019","-2.76","1290.5276","25974","1341","1291","1341","1305"],["06/02/2019","-2.53","1257.8935","25036","1290","1258","1305","1272"],["07/02/2019","-4.72","1198.5589","280863","1270","1212","1270","1212"],["10/02/2019","-2.39","1169.8805","105597","1212","1136","1212","1183"],["11/02/2019","2.28","1196.5811","232150","1219","1183","1183","1210"],["12/02/2019","1.98","1220.3149","41001","1248","1220","1210","1234"],["13/02/2019","1.3","1236.1375","2500","1250","1250","1234","1250"],["14/02/2019","1.04","1248.9933","63633","1275","1250","1250","1263"],["17/02/2019","1.66","1269.7604","71252","1284","1263","1263","1284"],["18/02/2019","-0.08","1268.7715","10893","1283","1283","1284","1283"],["19/02/2019","-2.1","1242.071","82548","1280","1250","1283","1256"],["20/02/2019","2.07","1267.7826","182500","1283","1241","1256","1282"],["21/02/2019","-1.09","1253.9379","196051","1280","1195","1282","1268"],["24/02/2019","0.08","1254.9268","11474","1281","1258","1268","1269"],["25/02/2019","2.05","1280.6385","63169","1300","1286","1269","1295"],["26/02/2019","-0.77","1270.7494","207786","1299","1276","1295","1285"],["27/02/2019","-1.17","1255.9157","7836","1270","1270","1285","1270"],["28/02/2019","0.55","1262.8381","57396","1296","1257","1270","1277"],["03/03/2019","-0.86","1251.9601","16159","1270","1250","1277","1266"],["04/03/2019","-0.63","1244.0488","154534","1266","1250","1266","1258"],["05/03/2019","-1.43","1226.2484","39747","1249","1235","1258","1240"],["06/03/2019","0.97","1238.1153","222628","1285","1207","1236","1252"],["07/03/2019","-1.52","1219.326","89380","1237","1230","1252","1233"],["10/03/2019","0.89","1230.204","4303","1250","1235","1233","1244"],["11/03/2019","0.48","1236.1375","29785","1251","1244","1244","1250"],["12/03/2019","-0.48","1230.204","5799","1245","1244","1250","1244"],["13/03/2019","0.96","1242.071","35268","1283","1251","1244","1256"],["14/03/2019","0","1242.071","188","1256","1256","1256","1256"],["17/03/2019","0.32","1246.0266","79498","1299","1217","1256","1260"],["18/03/2019","1.19","1260.8603","83131","1286","1227","1260","1275"],["19/03/2019","2.51","1292.5054","53871","1350","1275","1275","1307"],["20/03/2019","6.73","1379.5295","244435","1484","1350","1307","1395"],["24/03/2019","-3.3","1334.0396","104690","1395","1335","1395","1349"],["25/03/2019","-0.74","1324.1505","38754","1380","1320","1349","1339"],["26/03/2019","1.87","1348.8732","14761","1420","1325","1333","1364"],["27/03/2019","-3.67","1299.4277","41420","1348","1300","1364","1314"],["28/03/2019","2.89","1337.0063","14309","1362","1305","1314","1352"],["31/03/2019","1.26","1353.8178","11145","1410","1353","1352","1369"],["01/04/2019","-0.15","1351.84","108981","1389","1340","1389","1367"],["02/04/2019","-0.51","1344.9176","100099","1360","1329","1367","1360"],["03/04/2019","2.21","1374.5849","336728","1396","1335","1360","1390"],["04/04/2019","2.73","1412.1635","28411","1440","1423","1390","1428"],["07/04/2019","-1.89","1385.4629","79474","1414","1400","1400","1401"],["08/04/2019","1.71","1409.1968","13363","1429","1400","1401","1425"],["10/04/2019","0.14","1411.1746","7848","1440","1422","1425","1427"],["11/04/2019","0.42","1417.108","765","1444","1444","1427","1433"],["14/04/2019","-0.84","1405.2411","13537","1447","1415","1433","1421"],["15/04/2019","-0.77","1394.3631","8928","1415","1402","1421","1410"],["16/04/2019","-0.64","1385.4629","55507","1410","1400","1410","1401"],["17/04/2019","1.93","1412.1635","57692","1430","1394","1401","1428"],["18/04/2019","0","1412.1635","72400","1428","1428","1428","1428"],["21/04/2019","-0.56","1404.2522","5735","1420","1380","1428","1420"],["22/04/2019","0.56","1412.1635","11178","1428","1427","1420","1428"],["23/04/2019","0","1412.1635","11167","1428","1428","1428","1428"],["24/04/2019","1.54","1433.9195","3567","1450","1450","1428","1450"],["28/04/2019","-1.24","1416.1191","13964","1435","1430","1450","1432"],["29/04/2019","-2.51","1380.5184","3853","1396","1396","1432","1396"],["30/04/2019","-0.93","1367.6625","24182","1392","1354","1396","1383"],["01/05/2019","1.08","1382.4962","32309","1431","1371","1383","1398"],["02/05/2019","-1.43","1362.718","13119","1378","1378","1398","1378"],["05/05/2019","2.32","1394.3631","3752","1420","1410","1420","1410"],["06/05/2019","0","1394.3631","113601","1410","1403","1410","1410"],["07/05/2019","-1.06","1379.5295","20402","1399","1388","1410","1395"],["12/05/2019","-0.72","1369.6404","21585","1398","1377","1395","1385"],["13/05/2019","-4.26","1311.2947","10819","1329","1310","1385","1326"],["14/05/2019","3.77","1360.7402","36106","1380","1326","1326","1376"],["15/05/2019","-2.91","1321.1838","37583","1395","1310","1376","1336"],["16/05/2019","3.22","1363.7069","3599","1379","1379","1336","1379"],["19/05/2019","-0.73","1353.8178","454","1336","1336","1379","1369"],["20/05/2019","-2.19","1324.1505","9668","1365","1329","1369","1339"],["21/05/2019","-2.39","1292.5054","3437","1307","1307","1339","1307"],["22/05/2019","1.07","1306.3501","22285","1365","1303","1307","1321"],["23/05/2019","-2.35","1275.6939","150520","1310","1280","1321","1290"],["26/05/2019","2.56","1308.3279","56680","1340","1319","1320","1323"],["27/05/2019","1.21","1324.1505","14167","1339","1300","1323","1339"],["28/05/2019","-1.27","1307.339","56778","1339","1308","1339","1322"],["29/05/2019","-1.97","1281.6274","116315","1298","1296","1322","1296"],["30/05/2019","2.16","1309.3168","63702","1330","1296","1296","1324"],["02/06/2019","-1.51","1289.5386","9310","1319","1299","1324","1304"],["03/06/2019","0","1289.5386","613","1304","1304","1304","1304"],["04/06/2019","1.99","1315.2503","19801","1330","1328","1304","1330"],["05/06/2019","-0.9","1303.3834","29968","1340","1303","1330","1318"],["06/06/2019","1.82","1327.1172","30095","1350","1330","1318","1342"],["10/06/2019","0.82","1337.9952","472436","1394","1316","1342","1353"],["11/06/2019","-0.37","1333.0507","95257","1354","1324","1353","1348"],["12/06/2019","2.52","1366.6736","79258","1407","1348","1348","1382"],["13/06/2019","0","1366.6736","31786","1382","1382","1382","1382"],["16/06/2019","-1.66","1343.9287","12472","1389","1340","1382","1359"],["17/06/2019","0.81","1354.8067","22456","1380","1359","1359","1370"],["18/06/2019","0","1354.8067","48470","1371","1369","1370","1370"],["19/06/2019","2.12","1383.4851","8731","1400","1370","1370","1399"],["20/06/2019","0","1383.4851","1875","1399","1399","1399","1399"],["23/06/2019","-0.5","1376.5627","53337","1425","1375","1399","1392"],["24/06/2019","0","1376.5627","18834","1410","1388","1392","1392"],["25/06/2019","-0.36","1371.6182","11652","1406","1383","1392","1387"],["26/06/2019","-1.44","1351.84","14463","1369","1352","1387","1367"],["27/06/2019","1.54","1372.6071","55264","1391","1375","1390","1388"],["30/06/2019","2.02","1400.2966","33913","1416","1416","1388","1416"],["01/07/2019","0","1400.2966","2379","1416","1416","1416","1416"],["02/07/2019","-2.19","1369.6404","19935","1391","1375","1416","1385"],["03/07/2019","0","1369.6404","1620","1385","1385","1385","1385"],["04/07/2019","-1.95","1342.9398","12856","1363","1344","1385","1358"],["07/07/2019","-0.15","1340.962","47994","1369","1345","1358","1356"],["08/07/2019","-1.92","1315.2503","12130","1330","1330","1356","1330"],["09/07/2019","3.31","1358.7623","2926","1380","1362","1330","1374"],["10/07/2019","-1.31","1340.962","65475","1360","1353","1374","1356"],["11/07/2019","-1.77","1317.2281","87626","1354","1330","1356","1332"],["14/07/2019","-0.08","1316.2392","126058","1332","1319","1332","1331"],["15/07/2019","0.3","1320.1949","29600","1377","1331","1331","1335"],["16/07/2019","1.5","1339.9731","154634","1375","1300","1335","1355"],["17/07/2019","0.15","1341.9509","12962","1380","1350","1355","1357"],["18/07/2019","-0.37","1337.0063","183","1308","1308","1357","1352"],["21/07/2019","-1.78","1313.2725","33730","1331","1319","1352","1328"],["22/07/2019","-1.36","1295.4721","112987","1336","1300","1328","1310"],["23/07/2019","-0.31","1291.5165","43635","1309","1282","1310","1306"],["24/07/2019","-0.46","1285.583","236348","1306","1190","1306","1300"],["25/07/2019","-1.69","1263.827","109328","1310","1203","1300","1278"],["28/07/2019","-1.56","1244.0488","49589","1274","1240","1278","1258"],["29/07/2019","-0.08","1243.0599","54479","1258","1240","1258","1257"],["30/07/2019","-1.35","1226.2484","39446","1256","1232","1257","1240"],["31/07/2019","-0.32","1222.2928","13979","1237","1230","1240","1236"],["01/08/2019","-0.89","1211.4148","213455","1290","1222","1236","1225"],["04/08/2019","1.88","1234.1597","20167","1290","1225","1225","1248"],["05/08/2019","-0.72","1225.2595","6554","1295","1220","1295","1239"],["06/08/2019","-2.5","1194.6033","48109","1239","1191","1239","1208"],["07/08/2019","2.65","1226.2484","35328","1255","1222","1238","1240"],["08/08/2019","-1.29","1210.4258","30543","1248","1221","1240","1224"],["12/08/2019","0","1210.4258","9435","1228","1209","1224","1224"],["13/08/2019","-1.31","1194.6033","25466","1273","1190","1224","1208"],["14/08/2019","-0.25","1191.6366","74479","1276","1178","1208","1205"],["15/08/2019","0.17","1193.6144","16082","1254","1185","1205","1207"],["18/08/2019","-0.33","1189.6587","88479","1220","1160","1207","1203"],["19/08/2019","2.91","1224.2706","74256","1278","1219","1203","1238"],["20/08/2019","3.23","1263.827","76918","1281","1213","1238","1278"],["21/08/2019","1.25","1279.6495","39225","1301","1279","1278","1294"],["22/08/2019","0","1279.6495","1165","1294","1294","1294","1294"],["25/08/2019","0.23","1282.6163","13452","1300","1281","1294","1297"],["26/08/2019","-0.62","1274.705","27885","1290","1279","1297","1289"],["27/08/2019","3.03","1313.2725","2737","1336","1302","1289","1328"],["28/08/2019","-0.23","1310.3058","207854","1330","1294","1328","1325"],["29/08/2019","1.89","1335.0285","13540","1379","1337","1325","1350"],["01/09/2019","0.44","1340.962","60364","1379","1340","1350","1356"],["02/09/2019","-0.52","1334.0396","68160","1362","1334","1356","1349"],["03/09/2019","-0.89","1322.1727","19605","1360","1320","1349","1337"],["04/09/2019","-0.52","1315.2503","31042","1330","1330","1337","1330"],["05/09/2019","-3.23","1272.7272","39647","1331","1279","1330","1287"],["08/09/2019","0.23","1275.6939","11219","1359","1260","1286","1290"],["09/09/2019","1.16","1290.5276","6486","1340","1290","1290","1305"],["10/09/2019","1.46","1309.3168","48015","1348","1305","1305","1324"],["11/09/2019","1.28","1326.1283","133439","1345","1291","1324","1341"],["12/09/2019","-0.89","1314.2614","1108","1319","1319","1341","1329"],["15/09/2019","0.6","1322.1727","2594","1340","1327","1329","1337"],["16/09/2019","-1.27","1305.3612","15859","1350","1301","1337","1320"],["18/09/2019","-0.76","1295.4721","11780","1349","1301","1320","1310"],["19/09/2019","0.08","1296.461","72896","1320","1300","1310","1311"],["22/09/2019","1.6","1317.2281","130116","1348","1312","1311","1332"],["23/09/2019","-0.15","1315.2503","118953","1368","1315","1332","1330"],["24/09/2019","1.05","1329.095","6615","1350","1336","1330","1344"],["25/09/2019","0.74","1338.9841","26640","1376","1335","1344","1354"],["26/09/2019","-1.26","1322.1727","279735","1355","1322","1354","1337"],["02/10/2019","-1.2","1306.3501","32809","1323","1311","1337","1321"],["03/10/2019","0.3","1310.3058","56618","1333","1321","1321","1325"],["06/10/2019","1.58","1331.0729","2436","1349","1331","1325","1346"],["07/10/2019","-0.22","1328.1061","68197","1349","1340","1346","1343"],["10/10/2019","0.52","1335.0285","70915","1352","1350","1343","1350"],["15/10/2019","3.19","1377.5516","178027","1400","1322","1350","1393"],["16/10/2019","2.23","1408.2078","52377","1449","1393","1393","1424"],["17/10/2019","-1.54","1386.4518","54026","1424","1399","1424","1402"],["22/10/2019","-1","1372.6071","62119","1392","1382","1402","1388"],["23/10/2019","-1.73","1348.8732","98217","1393","1352","1388","1364"],["24/10/2019","1.1","1363.7069","11682","1419","1350","1364","1379"],["27/10/2019","0.22","1366.6736","119733","1390","1379","1380","1382"],["28/10/2019","0.72","1376.5627","19233","1414","1350","1382","1392"],["29/10/2019","-0.57","1368.6514","26599","1430","1370","1392","1384"],["30/10/2019","-1.88","1342.9398","43798","1378","1350","1350","1358"],["31/10/2019","-0.52","1336.0174","36032","1395","1321","1358","1351"],["03/11/2019","5.48","1409.1968","2237","1425","1425","1351","1425"],["04/11/2019","-3.09","1365.6847","153094","1400","1310","1425","1381"],["05/11/2019","-0.8","1354.8067","453","1332","1332","1381","1370"],["06/11/2019","-0.44","1348.8732","183481","1370","1343","1343","1364"],["07/11/2019","-1.61","1327.1172","28740","1419","1300","1364","1342"],["10/11/2019","-0.07","1326.1283","119","1362","1323","1362","1341"],["11/11/2019","-2.24","1296.461","127676","1361","1303","1341","1311"],["12/11/2019","1.3","1313.2725","24237","1361","1300","1361","1328"],["13/11/2019","-2.64","1278.6606","146254","1327","1289","1328","1293"],["14/11/2019","1.39","1296.461","5205","1340","1289","1293","1311"],["17/11/2019","6.56","1381.5073","4317","1398","1348","1311","1397"],["18/11/2019","0","1381.5073","2822","1397","1397","1397","1397"],["19/11/2019","-0.93","1368.6514","27132","1399","1369","1399","1384"],["20/11/2019","-2.24","1337.9952","13244","1359","1305","1384","1353"],["21/11/2019","-2.29","1307.339","11960","1339","1300","1353","1322"],["24/11/2019","-2.04","1280.6385","133459","1350","1281","1350","1295"],["25/11/2019","-2.7","1246.0266","168134","1260","1250","1295","1260"],["26/11/2019","-3.41","1203.5035","183152","1349","1192","1349","1217"],["27/11/2019","-0.99","1191.6366","285507","1270","1200","1200","1205"],["28/11/2019","0.75","1200.5367","100708","1299","1185","1205","1214"],["01/12/2019","1.48","1218.3371","20879","1263","1221","1214","1232"],["02/12/2019","1.22","1233.1708","33559","1262","1225","1232","1247"],["03/12/2019","-2.73","1199.5478","104659","1262","1185","1247","1213"],["04/12/2019","-1.4","1182.7364","32595","1262","1185","1213","1196"],["05/12/2019","1.09","1195.5922","15453","1255","1196","1196","1209"],["08/12/2019","0","1195.5922","955","1209","1209","1209","1209"],["09/12/2019","0","1195.5922","274773","1219","1185","1209","1209"],["10/12/2019","-0.99","1183.7253","262321","1263","1170","1209","1197"],["11/12/2019","-0.84","1173.8362","99428","1197","1176","1197","1187"],["12/12/2019","1.68","1193.6144","130387","1231","1174","1187","1207"],["15/12/2019","2.82","1227.2373","64897","1296","1220","1207","1241"],["16/12/2019","3.87","1274.705","89625","1300","1241","1241","1289"],["17/12/2019","0.78","1284.5941","40434","1329","1271","1289","1299"],["18/12/2019","-2.85","1248.0044","214611","1299","1250","1299","1262"],["19/12/2019","0.79","1257.8935","37153","1286","1262","1262","1272"],["22/12/2019","0.55","1264.8159","178887","1286","1279","1272","1279"],["23/12/2019","-1.25","1248.9933","45137","1319","1250","1279","1263"],["24/12/2019","-0.24","1246.0266","93253","1303","1251","1263","1260"],["25/12/2019","0.32","1249.9822","9138","1280","1259","1260","1264"],["26/12/2019","0.08","1250.9712","63856","1279","1262","1264","1265"],["29/12/2019","1.11","1264.8159","26842","1280","1275","1265","1279"],["30/12/2019","-0.78","1254.9268","394593","1281","1268","1279","1269"],["31/12/2019","0.32","1258.8824","230329","1295","1262","1269","1273"],["01/01/2020","1.73","1280.6385","132714","1300","1260","1273","1295"],["02/01/2020","-0.39","1275.6939","167310","1298","1275","1295","1290"],["05/01/2020","2.79","1311.2947","25051","1329","1291","1290","1326"],["06/01/2020","-1.73","1288.5497","32381","1316","1288","1326","1303"],["07/01/2020","1.15","1303.3834","103278","1328","1310","1303","1318"],["08/01/2020","-0.38","1298.4388","103949","1318","1290","1318","1313"],["09/01/2020","1.22","1314.2614","96122","1369","1312","1313","1329"],["12/01/2020","-1.43","1295.4721","101422","1329","1302","1329","1310"],["13/01/2020","-0.69","1286.5719","139669","1328","1301","1310","1301"],["14/01/2020","0.08","1287.5608","28972","1316","1300","1301","1302"],["15/01/2020","1.23","1303.3834","162450","1329","1309","1302","1318"],["16/01/2020","-0.76","1293.4943","102069","1329","1305","1318","1308"],["19/01/2020","1.83","1317.2281","264080","1334","1290","1304","1332"],["20/01/2020","-1.65","1295.4721","33526","1316","1305","1332","1310"],["21/01/2020","-0.61","1287.5608","30498","1303","1301","1310","1302"],["22/01/2020","1.38","1305.3612","122371","1322","1312","1302","1320"],["23/01/2020","0","1305.3612","42147","1320","1312","1320","1320"],["26/01/2020","-0.3","1301.4056","7143","1317","1301","1320","1316"],["27/01/2020","-3.34","1257.8935","160449","1302","1260","1316","1272"],["28/01/2020","-0.71","1248.9933","73606","1272","1260","1272","1263"],["29/01/2020","0.55","1255.9157","131908","1290","1263","1263","1270"],["30/01/2020","0.08","1256.9046","92872","1275","1254","1270","1271"],["02/02/2020","-3.54","1212.4037","56034","1240","1220","1271","1226"],["03/02/2020","-1.14","1198.5589","142163","1226","1170","1226","1212"],["04/02/2020","0.33","1202.5146","46301","1220","1212","1212","1216"],["05/02/2020","0","1202.5146","3162","1216","1216","1216","1216"],["06/02/2020","-2.55","1171.8584","165053","1244","1171","1216","1185"],["09/02/2020","0.34","1175.814","55698","1224","1185","1185","1189"],["10/02/2020","-0.59","1168.8916","33880","1222","1170","1189","1182"],["11/02/2020","0.08","1169.8805","102058","1219","1169","1182","1183"],["12/02/2020","1.61","1188.6698","47885","1224","1183","1183","1202"],["13/02/2020","4.74","1245.0377","211889","1290","1225","1202","1259"],["16/02/2020","-1.43","1227.2373","51534","1253","1240","1259","1241"],["17/02/2020","-1.85","1204.4924","59493","1240","1195","1241","1218"],["18/02/2020","-1.31","1188.6698","20923","1249","1195","1218","1202"],["19/02/2020","2.41","1217.3482","16047","1250","1197","1202","1231"],["20/02/2020","-1.3","1201.5257","853559","1231","1195","1231","1215"],["23/02/2020","-4.12","1152.0802","76414","1215","1160","1215","1165"],["24/02/2020","-2.15","1127.3574","86648","1198","1120","1165","1140"],["25/02/2020","-0.09","1126.3685","70006","1185","1130","1140","1139"],["26/02/2020","3.25","1162.9582","2352","1185","1139","1139","1176"],["27/02/2020","-5.19","1102.6347","43359","1198","1050","1050","1115"],["01/03/2020","0.27","1105.6014","61821","1195","1061","1115","1118"],["03/03/2020","-3.04","1071.9784","114598","1154","1056","1118","1084"],["04/03/2020","-4.15","1027.4775","190848","1105","1025","1084","1039"],["05/03/2020","-4.65","979.7131","155990","1083","977.7","1039","990.7"],["08/03/2020","-6.88","912.2695","77060","951.1","910","990.7","922.5"],["09/03/2020","-12.85","795.0836","114176","915","775.1","915","804"],["11/03/2020","10.37","877.5587","65255","939","804","804","887.4"],["12/03/2020","-5.79","826.7288","105778","840","779.9","887.4","836"],["15/03/2020","1.2","836.6179","25711","850","801","836","846"],["16/03/2020","-1.44","824.5532","156","741","741","846","833.8"],["17/03/2020","-5.28","781.0411","21626","802.1","758.1","833.8","789.8"],["18/03/2020","-11.42","691.8414","45092","795","690","789.8","699.6"],["19/03/2020","31.76","911.5772","1150049","1270","699","699.6","921.8"],["22/03/2020","-0.23","909.5005","190745","997","912.1","921.8","919.7"],["23/03/2020","3.29","939.4645","75704","950","918","919.7","950"],["24/03/2020","6.63","1001.7658","50800","1019","950","950","1013"],["25/03/2020","-0.1","1000.7769","34021","1100","976.2","1050","1012"],["26/03/2020","8.79","1088.7899","224718","1144","961.4","1012","1101"],["29/03/2020","1.63","1106.5903","847","1145","1145","1145","1119"],["30/03/2020","0.89","1116.4794","45761","1180","1117","1119","1129"],["31/03/2020","-1.24","1102.6347","399615","1163","1060","1075","1115"],["01/04/2020","-0.18","1100.6568","26047","1116","1101","1115","1113"],["02/04/2020","0.45","1105.6014","18151","1240","1081","1081","1118"],["05/04/2020","-1.7","1086.8121","48698","1118","1085","1118","1099"],["06/04/2020","0.36","1090.7677","26644","1171","1087","1099","1103"],["07/04/2020","-0.73","1082.8565","42534","1158","1090","1158","1095"],["12/04/2020","2.01","1104.6125","74167","1130","1095","1095","1117"],["13/04/2020","-0.63","1097.6901","13792","1158","1092","1117","1110"],["16/04/2020","0.81","1106.5903","41765","1140","1080","1080","1119"],["19/04/2020","0.09","1107.5792","209519","1159","1106","1119","1120"],["20/04/2020","1.07","1119.4461","157038","1172","1110","1110","1132"],["21/04/2020","6.01","1186.692","288713","1235","1173","1235","1200"],["22/04/2020","0.08","1187.6809","388051","1209","1201","1200","1201"],["23/04/2020","1.42","1204.4924","30256","1250","1195","1201","1218"],["26/04/2020","0.16","1206.4702","166828","1250","1200","1200","1220"],["27/04/2020","0.25","1209.4369","120611","1240","1205","1220","1223"],["30/04/2020","2.62","1241.0821","69183","1260","1254","1260","1255"],["03/05/2020","-2.79","1206.4702","229354","1234","1210","1255","1220"],["04/05/2020","-2.95","1170.8694","120247","1225","1178","1200","1184"],["05/05/2020","1.44","1187.6809","364423","1231","1184","1184","1201"],["06/05/2020","2.5","1217.3482","5429","1242","1225","1201","1231"],["07/05/2020","-2.19","1190.6476","105155","1246","1190","1231","1204"],["10/05/2020","0.42","1195.5922","98685","1239","1181","1204","1209"],["11/05/2020","-0.5","1189.6587","4296","1220","1190","1209","1203"],["12/05/2020","-0.83","1179.7696","38464","1233","1175","1203","1193"],["13/05/2020","-2.35","1152.0802","199281","1187","1142","1193","1165"],["14/05/2020","-3.43","1112.5238","123189","1188","1125","1165","1125"],["17/05/2020","1.87","1133.2909","16505","1153","1134","1125","1146"],["18/05/2020","0.52","1139.2243","179844","1180","1150","1146","1152"],["19/05/2020","3.99","1184.7142","23686","1202","1188","1152","1198"],["20/05/2020","2.59","1215.3704","176371","1245","1197","1198","1229"],["21/05/2020","-2.77","1181.7475","70881","1247","1195","1195","1195"],["24/05/2020","1.09","1194.6033","15235","1215","1189","1195","1208"],["25/05/2020","1.74","1215.3704","20157","1248","1187","1187","1229"],["26/05/2020","-4.56","1159.9914","107478","1241","1156","1229","1173"],["27/05/2020","-2.05","1136.2576","155016","1204","1128","1173","1149"],["31/05/2020","-0.44","1131.313","150318","1180","1124","1149","1144"],["01/06/2020","0.44","1136.2576","33188","1175","1135","1144","1149"],["02/06/2020","0.35","1140.2132","12386","1170","1143","1149","1153"],["03/06/2020","-0.17","1138.2354","35292","1178","1145","1153","1151"],["04/06/2020","0.78","1147.1356","37426","1170","1149","1151","1160"],["08/06/2020","-2.33","1120.435","129129","1160","1119","1160","1133"],["09/06/2020","-2.29","1094.7234","137755","1159","1083","1122","1107"],["10/06/2020","2.08","1117.4683","8452","1130","1130","1107","1130"],["11/06/2020","-1.5","1100.6568","91418","1140","1100","1130","1113"],["14/06/2020","-1.17","1087.801","112516","1145","1082","1113","1100"],["15/06/2020","-2.18","1064.0672","465","1010","1010","1100","1076"],["16/06/2020","-5.95","1000.7769","125166","1070","958","1076","1012"],["17/06/2020","0.99","1010.666","46035","1032","1005","1005","1022"],["18/06/2020","-2.15","988.91","253139","1060","1000","1022","1000"],["21/06/2020","5.7","1045.2779","1998","1057","1057","1000","1057"],["22/06/2020","-0.09","1044.289","59260","1089","1025","1057","1056"],["23/06/2020","0.19","1046.2668","75725","1088","1033","1056","1058"],["24/06/2020","-0.19","1044.289","12726","1087","1042","1058","1056"],["25/06/2020","-0.95","1034.3999","78885","1057","1000","1056","1046"],["28/06/2020","3.82","1073.9563","4496","1086","1086","1046","1086"],["29/06/2020","0","1073.9563","825","1086","1086","1086","1086"],["30/06/2020","0","1073.9563","293","1086","1086","1086","1086"],["01/07/2020","-1.93","1053.1892","54846","1100","1035","1086","1065"],["02/07/2020","-0.19","1051.2113","41207","1080","1055","1065","1063"],["05/07/2020","-1.6","1034.3999","41851","1140","940","1063","1046"],["06/07/2020","0","1034.3999","2092","1046","1046","1046","1046"],["07/07/2020","2.29","1058.1337","2033","1070","1070","1046","1070"],["08/07/2020","-1.5","1042.3111","9943","1055","1054","1070","1054"],["09/07/2020","-0.66","1035.3888","34935","1098","1031","1054","1047"],["12/07/2020","0.29","1038.3555","50147","1050","986","1050","1050"],["13/07/2020","-1.14","1026.4886","12606","1039","1010","1050","1038"],["14/07/2020","-5.02","974.9664","36058","1038","975","1038","985.9"],["15/07/2020","33.48","1301.4056","4684311","1560","1302","1330","1316"],["16/07/2020","-3.34","1257.8935","1056112","1300","1242","1300","1272"],["19/07/2020","8.81","1368.6514","998187","1410","1294","1300","1384"],["20/07/2020","-1.23","1351.84","977016","1465","1351","1351","1367"],["21/07/2020","-0.44","1345.9065","384843","1395","1337","1367","1361"],["22/07/2020","0.81","1356.7845","65904","1434","1339","1434","1372"],["23/07/2020","-1.17","1340.962","101966","1394","1325","1372","1356"],["26/07/2020","0.88","1352.8289","144411","1380","1321","1356","1368"],["27/07/2020","-6.36","1266.7937","688126","1396","1259","1368","1281"],["28/07/2020","0.62","1274.705","48999","1313","1276","1281","1289"],["29/07/2020","-0.23","1271.7383","14341","1300","1277","1289","1286"],["02/08/2020","1.09","1285.583","24599","1315","1272","1286","1300"],["03/08/2020","1","1298.4388","16221","1319","1276","1300","1313"],["04/08/2020","-2.74","1262.8381","114527","1325","1274","1313","1277"],["05/08/2020","1.33","1279.6495","32691","1328","1288","1277","1294"],["06/08/2020","0.15","1281.6274","153421","1327","1280","1294","1296"],["09/08/2020","0.62","1289.5386","18219","1320","1289","1296","1304"],["10/08/2020","0","1289.5386","18599","1305","1304","1304","1304"],["11/08/2020","1","1302.3945","56330","1323","1300","1304","1317"],["12/08/2020","0","1302.3945","43781","1317","1315","1317","1317"],["13/08/2020","-1.75","1279.6495","30298","1316","1286","1317","1294"],["16/08/2020","0.54","1286.5719","95498","1316","1299","1294","1301"],["17/08/2020","-0.23","1283.6052","10563","1301","1294","1301","1298"],["18/08/2020","0.23","1286.5719","49448","1317","1299","1300","1301"],["19/08/2020","-0.61","1278.6606","107557","1328","1285","1301","1293"],["20/08/2020","-1.78","1255.9157","224107","1279","1260","1293","1270"],["23/08/2020","0.79","1265.8048","100027","1329","1269","1270","1280"],["24/08/2020","0.47","1271.7383","21437","1330","1270","1280","1286"],["25/08/2020","0.54","1278.6606","16412","1316","1286","1286","1293"],["26/08/2020","2.55","1311.2947","89757","1337","1298","1293","1326"],["27/08/2020","1.36","1329.095","6732","1348","1340","1326","1344"],["30/08/2020","-0.45","1323.1616","69281","1355","1335","1344","1338"],["31/08/2020","-0.22","1320.1949","17849","1350","1319","1338","1335"],["01/09/2020","-0.15","1318.217","59634","1347","1321","1335","1333"],["02/09/2020","0.45","1324.1505","19522","1344","1333","1333","1339"],["03/09/2020","-3.06","1283.6052","214242","1330","1266","1339","1298"],["06/09/2020","-1.69","1261.8492","2590","1276","1276","1298","1276"],["07/09/2020","0.86","1272.7272","26269","1343","1270","1276","1287"],["08/09/2020","-3.73","1225.2595","146667","1287","1215","1287","1239"],["09/09/2020","-0.16","1223.2817","123544","1272","1233","1239","1237"],["10/09/2020","0.32","1227.2373","20711","1285","1208","1208","1241"],["13/09/2020","-3.3","1186.692","2832","1200","1200","1241","1200"],["14/09/2020","0.17","1188.6698","66752","1241","1197","1197","1202"],["15/09/2020","1","1200.5367","313963","1260","1205","1215","1214"],["16/09/2020","0.08","1201.5257","110760","1265","1192","1214","1215"],["17/09/2020","0.91","1212.4037","9369","1242","1205","1215","1226"],["21/09/2020","0.65","1220.3149","86982","1235","1204","1226","1234"],["22/09/2020","4.05","1269.7604","59651","1286","1201","1201","1284"],["23/09/2020","1.79","1292.5054","380433","1313","1285","1284","1307"],["24/09/2020","-0.61","1284.5941","99271","1305","1287","1307","1299"],["29/09/2020","0.31","1288.5497","40296","1334","1300","1299","1303"],["30/09/2020","0.08","1289.5386","80710","1323","1296","1303","1304"],["01/10/2020","-1.46","1270.7494","66038","1310","1265","1304","1285"],["04/10/2020","2.18","1298.4388","23049","1357","1285","1285","1313"],["05/10/2020","-3.81","1248.9933","86483","1340","1245","1313","1263"],["06/10/2020","-1.19","1234.1597","94912","1284","1202","1263","1248"],["07/10/2020","0.32","1238.1153","30701","1297","1211","1211","1252"],["08/10/2020","1.28","1253.9379","26862","1294","1241","1252","1268"],["11/10/2020","-0.08","1252.949","198345","1301","1250","1268","1267"],["12/10/2020","2.05","1278.6606","174797","1315","1255","1267","1293"],["13/10/2020","2.47","1310.3058","70748","1336","1282","1293","1325"],["14/10/2020","4.53","1369.6404","295107","1400","1326","1325","1385"],["15/10/2020","2.74","1407.2189","187444","1437","1370","1420","1423"],["18/10/2020","3.65","1458.6423","53388","1498","1452","1423","1475"],["19/10/2020","-2.64","1420.0748","678371","1500","1398","1475","1436"],["20/10/2020","-1.25","1402.2744","41616","1450","1401","1436","1418"],["21/10/2020","-1.76","1377.5516","22919","1400","1390","1418","1393"],["22/10/2020","-2.01","1349.8622","130105","1428","1355","1393","1365"],["25/10/2020","1.47","1369.6404","16734","1399","1360","1365","1385"],["26/10/2020","1.37","1388.4296","2387","1404","1404","1385","1404"],["27/10/2020","1.57","1410.1857","2453","1426","1404","1404","1426"],["28/10/2020","-3.16","1365.6847","14070","1391","1376","1426","1381"],["29/10/2020","0","1365.6847","39149","1399","1369","1381","1381"],["01/11/2020","1.38","1384.474","167688","1400","1379","1381","1400"],["02/11/2020","0","1384.474","142684","1400","1399","1400","1400"],["03/11/2020","-1.36","1365.6847","161511","1388","1350","1400","1381"],["04/11/2020","-3.77","1314.2614","274178","1410","1320","1410","1329"],["05/11/2020","0","1314.2614","384505","1368","1328","1329","1329"],["08/11/2020","0.83","1325.1394","29768","1383","1323","1329","1340"],["09/11/2020","0","1325.1394","296023","1368","1325","1340","1340"],["10/11/2020","-0.22","1322.1727","97657","1390","1332","1340","1337"],["11/11/2020","-0.15","1320.1949","259994","1388","1318","1341","1335"],["12/11/2020","1.12","1335.0285","107351","1382","1325","1335","1350"],["15/11/2020","-1.48","1315.2503","46266","1373","1318","1350","1330"],["16/11/2020","4.06","1368.6514","4484","1384","1384","1330","1384"],["17/11/2020","0","1368.6514","235","1384","1384","1384","1384"],["18/11/2020","0","1368.6514","111","1384","1384","1384","1384"],["19/11/2020","-0.58","1360.7402","542","1355","1355","1384","1376"],["22/11/2020","-1.82","1336.0174","121075","1365","1350","1376","1351"],["23/11/2020","-0.07","1335.0285","80801","1368","1345","1351","1350"],["24/11/2020","0.07","1336.0174","149955","1360","1336","1350","1351"],["25/11/2020","0.52","1342.9398","360479","1395","1350","1360","1358"],["26/11/2020","2.06","1370.6293","980233","1426","1355","1358","1386"],["29/11/2020","2.45","1404.2522","368348","1490","1386","1490","1420"],["30/11/2020","-4.08","1346.8954","336374","1408","1332","1420","1362"],["01/12/2020","-1.4","1328.1061","13671","1348","1338","1362","1343"],["02/12/2020","-1.12","1313.2725","38189","1366","1317","1343","1328"],["03/12/2020","0.15","1315.2503","96111","1385","1309","1339","1330"],["06/12/2020","0.38","1320.1949","67971","1367","1303","1330","1335"],["07/12/2020","-0.37","1315.2503","82572","1398","1312","1335","1330"],["08/12/2020","0.08","1316.2392","62091","1347","1326","1330","1331"],["09/12/2020","-0.3","1312.2836","311471","1356","1298","1331","1327"],["10/12/2020","-1.51","1292.5054","28529","1312","1304","1327","1307"],["13/12/2020","0.69","1301.4056","75938","1329","1308","1307","1316"],["14/12/2020","0.61","1309.3168","80281","1325","1319","1316","1324"],["15/12/2020","-0.6","1301.4056","43847","1348","1304","1324","1316"],["16/12/2020","-0.15","1299.4277","72390","1344","1297","1316","1314"],["17/12/2020","-0.15","1297.4499","87740","1344","1290","1314","1312"],["20/12/2020","0.99","1310.3058","731206","1410","1320","1362","1325"],["21/12/2020","-3.17","1268.7715","305085","1316","1272","1325","1283"],["22/12/2020","2.49","1300.4167","107872","1320","1283","1283","1315"],["23/12/2020","-0.46","1294.4832","63079","1315","1296","1315","1309"],["24/12/2020","-0.23","1291.5165","29170","1307","1296","1309","1306"],["27/12/2020","0.54","1298.4388","119746","1356","1306","1306","1313"],["28/12/2020","-0.38","1293.4943","110527","1360","1289","1313","1308"],["29/12/2020","0.31","1297.4499","109419","1361","1301","1308","1312"],["30/12/2020","1.68","1319.2059","351699","1353","1200","1312","1334"],["31/12/2020","-0.82","1308.3279","61089","1336","1300","1300","1323"],["03/01/2021","1.44","1327.1172","22782","1365","1330","1323","1342"],["04/01/2021","-3.2","1284.5941","350020","1348","1282","1342","1299"],["05/01/2021","-2","1258.8824","296749","1302","1270","1299","1273"],["06/01/2021","2.28","1287.5608","348850","1335","1272","1273","1302"],["07/01/2021","-1","1274.705","36775","1347","1280","1347","1289"],["10/01/2021","3.57","1320.1949","29456","1349","1334","1349","1335"],["11/01/2021","-0.15","1318.217","93494","1334","1325","1335","1333"],["12/01/2021","-3","1278.6606","457681","1344","1292","1333","1293"],["13/01/2021","0.7","1287.5608","93881","1343","1282","1282","1302"],["14/01/2021","1.38","1305.3612","42913","1332","1318","1318","1320"],["17/01/2021","-0.15","1303.3834","72574","1322","1317","1320","1318"],["18/01/2021","3.34","1346.8954","181657","1389","1313","1318","1362"],["19/01/2021","1.54","1367.6625","21422","1400","1359","1362","1383"],["20/01/2021","-0.72","1357.7734","40931","1390","1356","1383","1373"],["21/01/2021","-3.13","1315.2503","211668","1379","1330","1373","1330"],["24/01/2021","-1.13","1300.4167","155442","1334","1302","1330","1315"],["25/01/2021","2.97","1338.9841","124709","1370","1315","1315","1354"],["26/01/2021","-2.14","1310.3058","123278","1358","1309","1354","1325"],["27/01/2021","-0.83","1299.4277","72030","1339","1310","1325","1314"],["28/01/2021","-0.15","1297.4499","135608","1325","1300","1325","1312"],["31/01/2021","-0.84","1286.5719","161592","1358","1300","1325","1301"],["01/02/2021","2.46","1318.217","20341","1348","1302","1301","1333"],["02/02/2021","0.15","1320.1949","54511","1368","1333","1333","1335"],["03/02/2021","3.9","1371.6182","456609","1415","1310","1335","1387"],["04/02/2021","8.15","1483.365","1481734","1540","1401","1450","1500"],["07/02/2021","-1.4","1462.5979","206327","1562","1460","1500","1479"],["08/02/2021","1.42","1483.365","120072","1525","1479","1479","1500"],["09/02/2021","6.67","1582.256","1402939","1600","1556","1592","1600"],["10/02/2021","5.69","1672.2468","2804817","1730","1609","1609","1691"],["11/02/2021","15.91","1938.2636","6506478","1960","1710","1718","1960"],["14/02/2021","16.28","2253.7259","12502914","2280","2055","2100","2279"],["15/02/2021","0.04","2254.7148","5623672","2293","2071","2289","2280"],["16/02/2021","-0.83","2235.9255","1171441","2280","2176","2280","2261"],["17/02/2021","-5","2124.1787","1895576","2261","2100","2220","2148"],["18/02/2021","1.02","2145.9347","729509","2199","2041","2199","2170"],["21/02/2021","3.32","2217.1362","7760596","2275","2148","2170","2242"],["22/02/2021","1.03","2239.8812","712859","2265","2225","2242","2265"],["23/02/2021","-2.21","2190.4357","776137","2265","2151","2265","2215"],["24/02/2021","1.81","2229.9921","1125919","2255","2180","2215","2255"],["25/02/2021","-2.66","2170.6575","3555953","2288","2150","2260","2195"],["28/02/2021","-1.64","2135.0567","386003","2193","2100","2195","2159"],["01/03/2021","-2.73","2076.711","1033478","2289","2100","2159","2100"],["02/03/2021","-2","2035.1768","235085","2100","2030","2100","2058"],["03/03/2021","-2.04","1993.6426","710765","2077","1990","2018","2016"],["04/03/2021","-2.58","1942.2192","406383","2003","1960","2000","1964"],["07/03/2021","2.29","1986.7202","6669","2021","1964","1964","2009"],["08/03/2021","-1.19","1962.9864","144514","2009","1930","2009","1985"],["09/03/2021","8.56","2131.1011","4387716","2198","1969","1985","2155"],["10/03/2021","2.37","2181.5355","4962616","2279","2150","2155","2206"],["11/03/2021","-0.18","2177.5798","158132","2262","2181","2206","2202"],["14/03/2021","2.45","2230.981","1537238","2320","2201","2202","2256"],["15/03/2021","3.28","2304.1603","1051020","2340","2249","2256","2330"],["16/03/2021","2.45","2360.5282","1727989","2470","2319","2329","2387"],["17/03/2021","1.8","2403.0513","1193205","2467","2356","2356","2430"],["18/03/2021","2.02","2451.5079","497725","2479","2350","2430","2479"],["21/03/2021","0.04","2452.4968","239801","2480","2406","2479","2480"],["22/03/2021","-8.06","2254.7148","6869939","2480","2200","2480","2280"],["24/03/2021","0.04","2255.7037","344963","2350","2211","2350","2281"],["25/03/2021","-0.44","2245.8146","92459","2318","2250","2281","2271"],["29/03/2021","2.51","2302.1825","337330","2380","2293","2271","2328"],["30/03/2021","2.23","2353.6058","163883","2398","2315","2328","2380"],["31/03/2021","-1.09","2327.8941","232309","2404","2312","2380","2354"],["01/04/2021","-0.68","2312.0716","119271","2399","2303","2399","2338"],["04/04/2021","0.3","2318.994","74961","2379","2314","2338","2345"],["05/04/2021","-3.58","2236","751275","2389","2206","2319","2236"],["06/04/2021","-1.65","2199","931375","2240","2101","2236","2199"],["07/04/2021","-0.59","2186","154081","2199","2113","2199","2186"],["08/04/2021","0.37","2194","9019","2199","2186","2186","2194"],["11/04/2021","-1.82","2154","125246","2199","2148","2194","2154"],["12/04/2021","-7.94","1983","1289820","2154","1983","2154","1983"],["13/04/2021","3.58","2054","998202","2074","1995","2074","2054"],["18/04/2021","-0.58","2042","140054","2100","2010","2100","2042"],["19/04/2021","-0.24","2037","74764","2099","2010","2099","2037"],["20/04/2021","-4.03","1955","733570","1990","1911","2037","1955"],["21/04/2021","-0.26","1950","183689","1960","1901","1901","1950"],["22/04/2021","1.38","1977","164173","1999","1955","1960","1977"],["25/04/2021","-0.2","1973","129440","2000","1969","2000","1973"],["26/04/2021","-0.25","1968","60040","1996","1962","1973","1968"],["27/04/2021","0.86","1985","38531","2000","1962","1968","1985"],["28/04/2021","1.51","2015","73880","2042","1984","1984","2015"],["29/04/2021","-4.47","1925","340368","2044","1925","2015","1925"],["02/05/2021","-0.05","1924","97413","1991","1900","1900","1924"],["03/05/2021","-1.2","1901","568897","2001","1901","1924","1901"],["04/05/2021","6.94","2033","786313","2058","1901","1901","2033"],["05/05/2021","1.33","2060","302891","2100","2012","2100","2060"],["06/05/2021","-0.73","2045","335935","2100","2031","2060","2045"],["09/05/2021","3.77","2122","143891","2130","2045","2045","2122"],["10/05/2021","-1.65","2087","119004","2122","2070","2122","2087"],["11/05/2021","-1.63","2053","114171","2084","2037","2087","2053"],["12/05/2021","-0.88","2035","372351","2052","1919","2053","2035"],["13/05/2021","-1.47","2005","222765","2127","1940","2054","2005"],["18/05/2021","0.55","2016","404426","2101","2010","2005","2016"],["19/05/2021","0.35","2023","102301","2046","2016","2016","2023"],["20/05/2021","-0.1","2021","101195","2036","2012","2023","2021"],["23/05/2021","-1.93","1982","33469","2021","1966","2021","1982"],["24/05/2021","0.1","1984","43896","1985","1962","1982","1984"],["25/05/2021","2.17","2027","1096297","2203","1986","2099","2027"],["26/05/2021","-2.57","1975","356040","2097","1956","2097","1975"],["27/05/2021","-2.33","1929","151616","1965","1901","1941","1929"],["30/05/2021","0.78","1944","130247","1966","1900","1929","1944"],["31/05/2021","0.1","1946","111546","1955","1945","1944","1946"],["01/06/2021","0.26","1951","41372","1958","1940","1946","1951"],["02/06/2021","-2.51","1902","435157","1950","1871","1951","1902"],["03/06/2021","0","1902","123886","1929","1900","1902","1902"],["06/06/2021","-0.79","1887","34874","1900","1871","1902","1887"],["07/06/2021","0.79","1902","182869","1929","1850","1887","1902"],["08/06/2021","4.52","1988","13597","1989","1986","1902","1988"],["09/06/2021","0","1988","1074","1988","1988","1988","1988"],["10/06/2021","-3.07","1927","90772","1988","1855","1988","1927"],["13/06/2021","0.21","1931","41830","1944","1930","1927","1931"],["14/06/2021","-2.28","1887","91741","1938","1884","1930","1887"],["15/06/2021","0.42","1895","94127","1939","1880","1887","1895"],["16/06/2021","-1.37","1869","69323","1928","1850","1895","1869"],["17/06/2021","-0.8","1854","31479","1869","1850","1850","1854"],["20/06/2021","-1.73","1822","142034","1850","1802","1811","1822"],["21/06/2021","0","1822","6450","1822","1822","1822","1822"],["22/06/2021","-2.52","1776","203131","1819","1767","1822","1776"],["23/06/2021","0.56","1786","438689","1850","1776","1776","1786"],["24/06/2021","1.79","1818","76180","1820","1752","1796","1818"],["27/06/2021","0.88","1834","543","1872","1872","1872","1834"],["28/06/2021","-0.71","1821","104537","1835","1772","1834","1821"],["29/06/2021","0","1821","2804","1821","1821","1821","1821"],["30/06/2021","-0.99","1803","25193","1840","1789","1821","1803"],["01/07/2021","3.61","1868","292056","1935","1764","1803","1868"],["04/07/2021","2.41","1913","145860","1926","1890","1924","1913"],["05/07/2021","0.21","1917","106039","1920","1876","1913","1917"],["06/07/2021","-0.1","1915","4301596","1999","1900","1910","1915"],["07/07/2021","-0.68","1902","185580","1953","1899","1915","1902"],["08/07/2021","-4.73","1812","208965","1870","1800","1902","1812"],["11/07/2021","2.1","1850","80958","1851","1850","1812","1850"],["12/07/2021","0.49","1859","48998","1861","1850","1850","1859"],["13/07/2021","1.99","1896","47469","1898","1860","1859","1896"],["14/07/2021","-3.11","1837","54032","1867","1823","1896","1837"],["15/07/2021","-1.31","1813","77502","1837","1802","1837","1813"],["19/07/2021","-3.25","1754","9524","1754","1754","1813","1754"],["20/07/2021","2.34","1795","152295","1800","1755","1754","1795"],["21/07/2021","2.28","1836","7161","1873","1804","1795","1836"],["22/07/2021","3.32","1897","39477","1900","1836","1836","1897"],["25/07/2021","-2.69","1846","371137","1896","1808","1897","1846"],["26/07/2021","3.47","1910","1603868","2016","1846","1846","1910"],["27/07/2021","1.83","1945","214109","1979","1910","1910","1945"],["28/07/2021","5.14","2045","4657095","2070","1940","1945","2045"],["29/07/2021","-0.05","2044","572529","2057","1965","2045","2044"],["01/08/2021","-0.44","2035","84648","2045","2031","2044","2035"],["02/08/2021","-0.84","2018","103791","2035","2000","2035","2018"],["03/08/2021","-1.39","1990","28655","2018","1959","2018","1990"],["04/08/2021","0","1990","275628","1996","1990","1990","1990"],["05/08/2021","-1.51","1960","257374","1990","1951","1990","1960"],["08/08/2021","-0.46","1951","146420","1988","1910","1960","1951"],["09/08/2021","1.85","1987","20252","2065","1908","2065","1987"],["10/08/2021","1.56","2018","796596","2098","2005","2098","2018"],["11/08/2021","2.18","2062","2738103","2069","2030","2018","2062"],["12/08/2021","1.79","2099","784763","2115","2054","2062","2099"],["15/08/2021","2.24","2146","424412","2150","1970","1970","2146"],["16/08/2021","-1.26","2119","30027","2137","2090","2146","2119"],["17/08/2021","-0.24","2114","111415","2121","2099","2119","2114"],["18/08/2021","-1.04","2092","1042999","2115","2092","2114","2092"],["19/08/2021","-1.2","2067","120708","2092","2030","2092","2067"],["22/08/2021","-0.24","2062","171242","2103","2026","2067","2062"],["23/08/2021","-0.97","2042","179767","2059","1996","2062","2042"],["24/08/2021","-3.53","1970","1032431","2045","1937","2042","1970"],["25/08/2021","-0.96","1951","410253","1971","1900","1970","1951"],["26/08/2021","-2.72","1898","61648","1952","1880","1951","1898"],["29/08/2021","1.42","1925","11185","1953","1876","1898","1925"],["30/08/2021","-2.34","1880","178863","1925","1850","1925","1880"],["31/08/2021","0.9","1897","12941","1901","1885","1880","1897"],["01/09/2021","0","1897","2428","1897","1897","1897","1897"],["02/09/2021","0","1897","118452","1897","1859","1897","1897"],["05/09/2021","0.69","1910","136814","1917","1897","1897","1910"],["09/09/2021","0","1910","1137617","1949","1910","1910","1910"],["12/09/2021","-2.04","1871","189090","1950","1870","1910","1871"],["13/09/2021","1.71","1903","278879","1941","1871","1871","1903"],["14/09/2021","-0.05","1902","1688542","1910","1877","1903","1902"],["19/09/2021","1.21","1925","742742","1925","1925","1925","1925"],["22/09/2021","-1.09","1904","55577","1930","1894","1925","1904"],["23/09/2021","1.05","1924","8486","1940","1916","1904","1924"],["26/09/2021","0.73","1938","792962","1941","1918","1924","1938"],["29/09/2021","1.29","1963","21419","2000","1955","1938","1963"],["30/09/2021","-1.68","1930","101951","1963","1923","1963","1930"],["03/10/2021","0.05","1931","62900","1940","1913","1930","1931"],["04/10/2021","0","1931","270","1931","1931","1931","1931"],["05/10/2021","-0.52","1921","114607","1960","1920","1931","1921"],["06/10/2021","-0.68","1908","280476","2036","1875","1921","1908"],["07/10/2021","1.99","1946","92852","1999","1909","1908","1946"],["10/10/2021","1.95","1984","688452","2155","1908","1946","1984"],["11/10/2021","-1.31","1958","218996","1997","1919","1984","1958"],["12/10/2021","-1.02","1938","131768","1960","1911","1958","1938"],["13/10/2021","-0.67","1925","228763","1934","1908","1908","1925"],["14/10/2021","-2.39","1879","720492","1918","1862","1925","1879"],["17/10/2021","1.81","1913","15727","1925","1890","1879","1913"],["18/10/2021","-2.35","1868","114976","1872","1857","1860","1868"],["19/10/2021","0.21","1872","27798","1930","1819","1868","1872"],["20/10/2021","-0.11","1870","63825","1920","1854","1872","1870"],["21/10/2021","-1.87","1835","84885","1890","1829","1870","1835"],["24/10/2021","2.83","1887","48928","1906","1850","1850","1887"],["25/10/2021","0.9","1904","42237","1960","1874","1887","1904"],["26/10/2021","-1.68","1872","296619","1905","1862","1904","1872"],["27/10/2021","-0.85","1856","147359","1899","1839","1872","1856"],["28/10/2021","-0.22","1852","112894","1870","1849","1856","1852"],["31/10/2021","2.59","1900","2964","1900","1900","1852","1900"],["01/11/2021","0.84","1916","18414","1935","1900","1900","1916"],["02/11/2021","-2.24","1873","826760","1916","1860","1916","1873"],["03/11/2021","-2.56","1825","482869","1900","1800","1873","1825"],["04/11/2021","-0.82","1810","436381","1816","1810","1825","1810"],["07/11/2021","7.9","1953","222398","1963","1810","1810","1953"],["08/11/2021","-2.25","1909","59345","1980","1900","1953","1909"],["09/11/2021","-1.99","1871","126084","1907","1840","1909","1871"],["10/11/2021","0","1871","222549","1898","1869","1871","1871"],["11/11/2021","-2.3","1828","33720","1871","1817","1871","1828"],["14/11/2021","3.39","1890","58837","1894","1828","1828","1890"],["15/11/2021","-1.43","1863","59088","1864","1829","1890","1863"],["16/11/2021","-0.27","1858","58042","1880","1840","1863","1858"],["17/11/2021","0","1858","37","1858","1858","1858","1858"],["18/11/2021","-0.32","1852","30732","1859","1827","1858","1852"],["21/11/2021","-1.67","1821","323965","1850","1811","1852","1821"],["22/11/2021","-0.11","1819","23497","1821","1810","1821","1819"],["23/11/2021","-1.59","1790","76291","1791","1790","1819","1790"],["24/11/2021","2.18","1829","687178","1860","1805","1810","1829"],["25/11/2021","2.19","1869","97333","1871","1851","1829","1869"],["28/11/2021","-3.42","1805","88334","1851","1713","1851","1805"],["29/11/2021","1.11","1825","148906","1835","1790","1805","1825"],["30/11/2021","-0.33","1819","103540","1888","1780","1825","1819"],["01/12/2021","1.81","1852","3601969","1860","1800","1800","1852"],["02/12/2021","0","1852","4275059","1880","1802","1852","1852"],["05/12/2021","-0.43","1844","153135","1865","1837","1840","1844"],["06/12/2021","1.63","1874","34491","1896","1860","1844","1874"],["07/12/2021","0.8","1889","81167","1950","1869","1874","1889"],["08/12/2021","1.69","1921","54018","1950","1888","1889","1921"],["09/12/2021","3.49","1988","563526","2000","1921","1921","1988"],["12/12/2021","-1.91","1950","444706","2050","1917","1988","1950"],["13/12/2021","0.46","1959","121656","2013","1946","1950","1959"],["14/12/2021","-1.02","1939","81018","1940","1916","1959","1939"],["15/12/2021","0.72","1953","38409","1979","1910","1939","1953"],["16/12/2021","-0.2","1949","11773","1953","1948","1953","1949"],["19/12/2021","0.31","1955","48202","2037","1904","1949","1955"],["20/12/2021","-1.59","1924","22531","1990","1900","1955","1924"],["21/12/2021","1.09","1945","51680","1978","1900","1900","1945"],["22/12/2021","0.41","1953","86916","1999","1942","1945","1953"],["23/12/2021","-0.67","1940","339060","1945","1881","1953","1940"],["26/12/2021","-1.6","1909","154570","2000","1884","1940","1909"],["27/12/2021","-2.72","1857","215353","1888","1834","1880","1857"],["28/12/2021","1.78","1890","28042","1900","1874","1857","1890"],["29/12/2021","-1.64","1859","2504223","1948","1858","1890","1859"],["30/12/2021","1.83","1893","82002","1927","1857","1857","1893"],["02/01/2022","2.38","1938","10639","1943","1930","1893","1938"],["03/01/2022","-0.46","1929","170393","1955","1895","1938","1929"],["04/01/2022","3.32","1993","2671","1995","1984","1929","1993"],["05/01/2022","-1.2","1969","38772","2000","1954","1993","1969"],["06/01/2022","-5.28","1865","248761","1927","1841","1969","1865"],["09/01/2022","0.8","1880","105045","1900","1828","1865","1880"],["10/01/2022","3.67","1949","4073","1949","1949","1880","1949"],["11/01/2022","0.97","1968","203951","2004","1868","1949","1968"],["12/01/2022","0","1968","19759","1968","1968","1968","1968"],["13/01/2022","-2.44","1920","55811","1920","1910","1968","1920"],["16/01/2022","-1.3","1895","98414","1928","1890","1909","1895"],["17/01/2022","0","1895","1289","1895","1895","1895","1895"],["18/01/2022","0","1895","3657","1895","1895","1895","1895"],["19/01/2022","-1.21","1872","16083","1879","1865","1895","1872"],["20/01/2022","-0.27","1867","30238","1890","1860","1872","1867"],["23/01/2022","0","1867","1942","1867","1867","1867","1867"],["24/01/2022","-3.96","1793","171306","1840","1750","1867","1793"],["25/01/2022","-1.73","1762","152400","1834","1751","1793","1762"],["26/01/2022","1.87","1795","98835","1840","1731","1762","1795"],["27/01/2022","3.12","1851","13993","1853","1846","1795","1851"],["30/01/2022","-0.05","1850","7067","1850","1850","1851","1850"],["31/01/2022","-2.92","1796","17274","1800","1780","1850","1796"],["01/02/2022","-0.11","1794","53863","1810","1777","1796","1794"],["02/02/2022","-0.95","1777","61488","1803","1720","1794","1777"],["03/02/2022","-1.01","1759","98520","1777","1736","1777","1759"],["06/02/2022","1.53","1786","35852","1796","1759","1759","1786"],["07/02/2022","-2.46","1742","37064","1790","1724","1790","1742"],["08/02/2022","0","1742","157682","1766","1730","1742","1742"],["09/02/2022","12.8","1965","2892674","2118","1810","1810","1965"],["10/02/2022","-2.34","1919","281775","1982","1900","1965","1919"],["13/02/2022","-1.82","1884","10003","1892","1880","1880","1884"],["14/02/2022","1.06","1904","29169","1949","1881","1884","1904"],["15/02/2022","0.53","1914","37141","1941","1904","1904","1914"],["16/02/2022","1.25","1938","6531","1941","1930","1914","1938"],["17/02/2022","-1.96","1900","33087","1947","1865","1938","1900"],["20/02/2022","-4.84","1808","114573","1900","1781","1900","1808"],["21/02/2022","2.49","1853","23027","1858","1808","1808","1853"],["22/02/2022","0","1853","0","1853","1853","1853","1853"],["23/02/2022","0.27","1858","51044","1920","1853","1853","1858"],["24/02/2022","-3.07","1801","1573","1787","1787","1858","1801"],["27/02/2022","7.16","1930","103653","2000","1801","1801","1930"],["28/02/2022","-0.1","1928","48668","1960","1910","1930","1928"],["01/03/2022","2.54","1977","18069","1994","1928","1928","1977"],["02/03/2022","1.01","1997","127106","1999","1880","1880","1997"],["03/03/2022","-2.35","1950","13592","1950","1950","1997","1950"],["06/03/2022","2.41","1997","3275","2000","1925","1950","1997"],["07/03/2022","-1.55","1966","1926","1965","1965","1997","1966"],["08/03/2022","-2.29","1921","17905","1965","1848","1966","1921"],["09/03/2022","2.39","1967","7809","1971","1921","1921","1967"],["10/03/2022","-0.76","1952","3495","1970","1922","1967","1952"],["13/03/2022","0.2","1956","42799","1970","1950","1952","1956"],["14/03/2022","-1.48","1927","19887","1980","1881","1956","1927"],["15/03/2022","1.09","1948","6681","1950","1928","1927","1948"],["16/03/2022","0.77","1963","1105","1974","1974","1948","1963"],["20/03/2022","1.83","1999","38348","2010","1980","1963","1999"],["21/03/2022","2.85","2056","68136","2060","2000","1999","2056"],["22/03/2022","0","2056","226","2056","2056","2056","2056"],["23/03/2022","-1.7","2021","21020","2049","2020","2056","2021"],["24/03/2022","3.86","2099","290491","2100","2021","2021","2099"],["27/03/2022","-0.57","2087","14508","2101","2000","2099","2087"],["28/03/2022","0","2087","83","2087","2087","2087","2087"],["29/03/2022","-2.01","2045","24070","2087","2000","2000","2045"],["30/03/2022","2.4","2094","25019","2110","2005","2045","2094"],["31/03/2022","1.1","2117","8954","2130","2021","2094","2117"],["03/04/2022","1.7","2153","7147","2155","2151","2117","2153"],["04/04/2022","0.19","2157","13030","2170","2150","2153","2157"],["05/04/2022","-0.93","2137","35351","2157","2129","2157","2137"],["06/04/2022","-5.38","2022","221900","2060","2000","2137","2022"],["07/04/2022","-3.81","1945","618065","2178","1945","2178","1945"],["10/04/2022","3.75","2018","44172","2051","1950","1945","2018"],["11/04/2022","0.15","2021","1133","2090","2022","2090","2021"],["12/04/2022","-0.69","2007","99971","2021","2000","2021","2007"],["13/04/2022","-0.6","1995","103913","2001","1965","2007","1995"],["14/04/2022","0","1995","36087","1999","1900","1900","1995"],["17/04/2022","-0.2","1991","17044","2000","1873","1873","1991"],["18/04/2022","-0.45","1982","429","1991","1945","1991","1982"],["19/04/2022","-0.3","1976","11105","1983","1935","1935","1976"],["20/04/2022","0.71","1990","25849","2017","1940","1976","1990"],["24/04/2022","-2.01","1950","16519","1990","1935","1990","1950"],["25/04/2022","0.21","1954","24099","1970","1890","1950","1954"],["26/04/2022","0.1","1956","12481","1980","1873","1954","1956"],["27/04/2022","0","1956","46643","1980","1893","1956","1956"],["28/04/2022","2.61","2007","24540","2039","1997","1956","2007"],["01/05/2022","-1.1","1985","8458","2007","1950","1950","1985"],["02/05/2022","-1.06","1964","14728","2020","1955","1985","1964"],["03/05/2022","0.46","1973","36276","2000","1900","1900","1973"],["08/05/2022","-0.61","1961","29532","1979","1887","1973","1961"],["09/05/2022","-4.44","1874","13491","1960","1841","1961","1874"],["10/05/2022","1.76","1907","40628","1968","1750","1874","1907"],["11/05/2022","4.72","1997","5931","2000","1907","1907","1997"],["12/05/2022","0","1997","0","1997","1997","1997","1997"],["15/05/2022","-2.2","1953","51613","1997","1881","1881","1953"],["16/05/2022","0.92","1971","19786","1975","1960","1953","1971"],["17/05/2022","1.17","1994","4507","2000","1990","1971","1994"],["18/05/2022","-3.16","1931","27298","1983","1929","1994","1931"],["19/05/2022","-0.57","1920","4070","1920","1920","1931","1920"],["22/05/2022","2.66","1971","11962","1980","1943","1920","1971"],["23/05/2022","0","1971","62787","2010","1971","1971","1971"],["24/05/2022","0","1971","177","1971","1971","1971","1971"],["25/05/2022","-5.12","1870","70827","1971","1870","1971","1870"],["26/05/2022","-1.07","1850","87233","1900","1820","1870","1850"],["29/05/2022","3.08","1907","69899","1950","1850","1850","1907"],["30/05/2022","0.68","1920","39264","1950","1890","1907","1920"],["31/05/2022","0.31","1926","52515","1960","1850","1920","1926"],["01/06/2022","3.79","1999","4419","2000","1926","1926","1999"],["02/06/2022","0","1999","4218","1999","1999","1999","1999"],["06/06/2022","-0.25","1994","2014","1994","1994","1999","1994"],["07/06/2022","-3.06","1933","22427","1969","1890","1994","1933"],["08/06/2022","-1.81","1898","15585","1966","1859","1933","1898"],["09/06/2022","-1.58","1868","461711","1960","1800","1898","1868"],["12/06/2022","-0.27","1863","52690","1994","1861","1994","1863"],["13/06/2022","-0.38","1856","128049","1863","1758","1863","1856"],["14/06/2022","0","1856","1206","1856","1856","1856","1856"],["15/06/2022","-0.54","1846","3803","1846","1846","1856","1846"],["16/06/2022","0.16","1849","630","1891","1846","1846","1849"],["19/06/2022","-1.68","1818","20011","1849","1751","1849","1818"],["20/06/2022","0.66","1830","46697","1846","1743","1818","1830"],["21/06/2022","5.41","1929","4495","1929","1929","1830","1929"],["22/06/2022","-2.38","1883","39130","1929","1846","1929","1883"],["23/06/2022","2.55","1931","15524","1940","1900","1883","1931"],["26/06/2022","1.35","1957","4168","1960","1931","1931","1957"],["27/06/2022","0","1957","39","1957","1957","1957","1957"],["28/06/2022","0","1957","0","1957","1957","1957","1957"],["29/06/2022","-3.78","1883","43621","1918","1856","1957","1883"],["30/06/2022","0.27","1888","3059","1900","1883","1883","1888"],["03/07/2022","0.64","1900","3439","1900","1900","1888","1900"],["04/07/2022","0","1900","2964","1900","1900","1900","1900"],["05/07/2022","-0.53","1890","3780","1890","1890","1900","1890"],["06/07/2022","-1.96","1853","162848","1889","1820","1890","1853"],["07/07/2022","1.19","1875","2888","1875","1875","1853","1875"],["10/07/2022","-1.87","1840","21129","1875","1803","1875","1840"],["11/07/2022","-0.11","1838","7020","1875","1795","1840","1838"],["12/07/2022","0.76","1852","7482","1870","1838","1838","1852"],["13/07/2022","-2.92","1798","62910","1879","1791","1791","1798"],["14/07/2022","-0.39","1791","43843","1798","1777","1798","1791"],["17/07/2022","2.51","1836","73301","1869","1761","1791","1836"],["18/07/2022","0.76","1850","13083","1855","1827","1836","1850"],["19/07/2022","0","1850","37","1870","1870","1870","1850"],["20/07/2022","-0.54","1840","46407","1900","1777","1850","1840"],["21/07/2022","0.82","1855","679","1900","1840","1840","1855"],["24/07/2022","-0.16","1852","1166","1850","1850","1855","1852"],["25/07/2022","0","1852","148","1852","1852","1852","1852"],["26/07/2022","0","1852","37","1852","1852","1852","1852"],["27/07/2022","0","1852","315","1852","1852","1852","1852"],["28/07/2022","-3.13","1794","1880","1839","1781","1852","1794"],["31/07/2022","3.9","1864","28628","1882","1820","1794","1864"],["01/08/2022","2.74","1915","23172","2000","1870","1864","1915"],["02/08/2022","-2.51","1867","27367","1870","1836","1915","1867"],["03/08/2022","2.3","1910","13368","1910","1877","1877","1910"],["04/08/2022","4.71","2000","53920","2000","2000","1910","2000"],["08/08/2022","-0.4","1992","5477","2055","1930","2000","1992"],["09/08/2022","0.15","1995","83","2086","2086","2086","1995"],["10/08/2022","-0.8","1979","70519","1995","1899","1995","1979"],["11/08/2022","1.57","2010","2633","2010","2010","1979","2010"],["14/08/2022","1.44","2039","19797","2055","2013","2055","2039"],["15/08/2022","-2.94","1979","50807","2055","1965","2055","1979"],["16/08/2022","0.56","1990","3542","2030","1911","1979","1990"],["17/08/2022","-0.1","1988","6541","1989","1988","1990","1988"],["18/08/2022","0","1988","179","1988","1988","1988","1988"],["21/08/2022","0","1988","179","1988","1988","1988","1988"],["22/08/2022","-1.46","1959","33745","1959","1910","1988","1959"],["23/08/2022","0.82","1975","3614","1975","1975","1959","1975"],["24/08/2022","0","1975","40","1975","1975","1975","1975"],["25/08/2022","0","1975","198","1975","1975","1975","1975"],["28/08/2022","0","1975","40","1975","1975","1975","1975"],["29/08/2022","0","1975","119","1975","1975","1975","1975"],["30/08/2022","-3.29","1910","107031","1949","1877","1975","1910"],["31/08/2022","-2.62","1860","168739","1919","1797","1910","1860"],["01/09/2022","0.11","1862","45025","1900","1768","1900","1862"],["04/09/2022","-2.74","1811","45884","1862","1779","1862","1811"],["05/09/2022","3.81","1880","8215","1899","1811","1811","1880"],["06/09/2022","0","1880","9045","1889","1816","1880","1880"],["07/09/2022","0.27","1885","5862","1885","1880","1880","1885"],["08/09/2022","0","1885","75","1885","1885","1885","1885"],["11/09/2022","0","1885","0","1885","1885","1885","1885"],["12/09/2022","0","1885","170","1885","1885","1885","1885"],["13/09/2022","-1.54","1856","303443","1881","1807","1885","1856"],["14/09/2022","0.59","1867","532","1900","1900","1856","1867"],["15/09/2022","0","1867","3753","1867","1867","1867","1867"],["18/09/2022","0","1867","7169","1880","1867","1880","1867"],["19/09/2022","-1.45","1840","3680","1840","1840","1867","1840"],["20/09/2022","-1.3","1816","1923","1839","1792","1840","1816"],["21/09/2022","-3.47","1753","6888","1780","1744","1816","1753"],["22/09/2022","0.68","1765","1047","1823","1718","1753","1765"],["28/09/2022","-3.51","1703","23023","1754","1691","1765","1703"],["29/09/2022","-0.29","1698","50832","1715","1654","1703","1698"],["02/10/2022","-0.47","1690","13216","1690","1690","1698","1690"],["03/10/2022","-2.66","1645","5808","1695","1640","1690","1645"],["06/10/2022","-3.71","1584","166645","1699","1564","1645","1584"],["12/10/2022","0.13","1582","8685","1582","1582","1580","1582"],["13/10/2022","0","1582","0","1582","1582","1582","1582"],["18/10/2022","-0.19","1579","14370","1600","1575","1582","1579"],["19/10/2022","1.27","1599","4302","1600","1579","1579","1599"],["20/10/2022","-0.25","1595","2855","1595","1595","1599","1595"],["23/10/2022","0","1595","159","1590","1590","1595","1595"],["24/10/2022","0","1595","48","1595","1595","1595","1595"],["25/10/2022","0","1595","3222","1595","1595","1595","1595"],["26/10/2022","0","1595","16","1599","1599","1595","1595"],["27/10/2022","0.19","1598","3356","1598","1598","1595","1598"],["30/10/2022","-2.25","1562","4841","1599","1536","1598","1562"],["31/10/2022","1.28","1582","13999","1600","1525","1562","1582"],["02/11/2022","-0.25","1578","4291","1662","1524","1582","1578"],["03/11/2022","0","1578","2746","1578","1578","1578","1578"],["06/11/2022","-0.06","1577","1577","1577","1577","1578","1577"],["07/11/2022","0.06","1578","64","1600","1600","1600","1578"],["08/11/2022","0","1578","32","1578","1578","1578","1578"],["09/11/2022","1.08","1595","1632","1600","1600","1600","1595"],["10/11/2022","-1.94","1564","37208","1595","1531","1595","1564"],["13/11/2022","6.2","1661","2326","1665","1660","1564","1661"],["14/11/2022","-1.2","1641","3873","1641","1641","1661","1641"],["15/11/2022","0","1641","49","1641","1641","1641","1641"],["16/11/2022","-1.04","1624","864","1600","1600","1641","1624"],["17/11/2022","0","1624","844","1624","1624","1624","1624"],["20/11/2022","0","1624","520","1624","1624","1624","1624"],["21/11/2022","0","1624","1656","1624","1624","1624","1624"],["22/11/2022","-3.02","1575","8144","1624","1561","1624","1575"],["23/11/2022","-0.25","1571","167","1534","1520","1575","1571"],["24/11/2022","0","1571","79","1571","1571","1571","1571"],["27/11/2022","0","1571","550","1571","1571","1571","1571"],["28/11/2022","-0.06","1570","2889","1570","1570","1571","1570"],["29/11/2022","0","1570","94","1570","1570","1570","1570"],["30/11/2022","0","1570","16","1570","1570","1570","1570"],["01/12/2022","0.76","1582","13966","1597","1564","1570","1582"],["04/12/2022","0","1582","221","1582","1582","1582","1582"],["05/12/2022","0","1582","142","1582","1582","1582","1582"],["06/12/2022","0","1582","32","1582","1582","1582","1582"],["07/12/2022","0","1582","32","1582","1582","1582","1582"],["08/12/2022","-6.13","1485","81105","1523","1443","1582","1485"],["11/12/2022","-2.76","1444","16666","1485","1414","1485","1444"],["12/12/2022","-4.02","1386","20344","1402","1358","1444","1386"],["13/12/2022","-8.73","1265","111167","1385","1239","1386","1265"],["14/12/2022","3.56","1310","15930","1310","1310","1310","1310"],["15/12/2022","-3.82","1260","708","1200","1200","1310","1260"],["18/12/2022","-0.24","1257","17929","1301","1239","1260","1257"],["19/12/2022","0","1257","32374","1257","1238","1257","1257"],["20/12/2022","0","1257","6285","1257","1257","1257","1257"],["21/12/2022","-5.09","1193","50248","1217","1152","1257","1193"],["22/12/2022","-5.36","1129","53927","1191","1116","1193","1129"],["25/12/2022","-1.06","1117","25629","1129","1070","1129","1117"],["26/12/2022","-3.4","1079","13481","1080","1036","1117","1079"],["27/12/2022","-2.87","1048","16039","1057","1030","1079","1048"],["28/12/2022","-4.68","999","30550","1011","999","1048","999"],["29/12/2022","-1.56","983.4","49151","990","929","999","983.4"],["01/01/2023","0.67","990","384789","1015","990","983.4","990"],["02/01/2023","3.03","1020","1021935","1020","980","990","1020"],["03/01/2023","-2.97","989.7","6869","1020","977.1","977.1","989.7"],["04/01/2023","0.09","990.6","1318","999.2","989.7","989.7","990.6"],["05/01/2023","0","990.6","2873","990.6","990.6","990.6","990.6"],["08/01/2023","1.05","1001","221026","1041","1000","1039","1001"],["09/01/2023","0.4","1005","69009","1028","991","1001","1005"],["10/01/2023","0.4","1009","28010","1028","982.2","1005","1009"],["11/01/2023","2.28","1032","47172","1050","1003","1009","1032"],["12/01/2023","-0.19","1030","80314","1030","1029","1032","1030"],["15/01/2023","0","1030","93230","1031","1029","1030","1030"],["16/01/2023","3.01","1061","62414","1066","1060","1030","1061"],["17/01/2023","0.85","1070","13983","1080","1061","1061","1070"],["18/01/2023","0.84","1079","10391","1079","1079","1070","1079"],["19/01/2023","0","1079","12862","1079","1079","1079","1079"],["22/01/2023","-0.19","1077","8694","1079","1026","1079","1077"],["23/01/2023","0","1077","9693","1077","1077","1077","1077"],["24/01/2023","-0.28","1074","263","1077","1050","1077","1074"],["25/01/2023","0","1074","5467","1074","1074","1074","1074"],["26/01/2023","-3.26","1039","40545","1073","1005","1074","1039"],["29/01/2023","-5.63","980.5","92169","999.2","950","1039","980.5"],["30/01/2023","0.42","984.6","99543","999.8","982.1","980.5","984.6"],["31/01/2023","1.67","1001","24739","1005","994.2","984.6","1001"],["01/02/2023","3.6","1037","16925","1072","1000","1001","1037"],["02/02/2023","3.18","1070","109831","1070","1021","1037","1070"],["05/02/2023","-5.14","1015","79633","1065","1000","1016","1015"],["06/02/2023","-4.43","970","61129","988.8","961.4","1015","970"],["07/02/2023","-1.96","951","45280","961.4","950.7","961.4","951"],["08/02/2023","-0.52","946.1","36881","960.4","941.1","951","946.1"],["09/02/2023","-0.64","940","53044","941","936.1","946.1","940"],["12/02/2023","-0.94","931.2","11528","938","902.3","940","931.2"],["13/02/2023","0","931.2","196","931.2","931.2","931.2","931.2"],["14/02/2023","-0.09","930.4","42397","936","925","931.2","930.4"],["15/02/2023","-0.37","927","40510","934","897.9","930.4","927"],["16/02/2023","1.23","938.4","28433","963.9","926.1","936","938.4"],["19/02/2023","0.6","944","11800","950","940","938.4","944"],["20/02/2023","-1.46","930.2","4660","935","929.9","944","930.2"],["21/02/2023","-5.21","881.7","82190","930","880","930.2","881.7"],["22/02/2023","-0.57","876.7","33791","881.7","860","881.7","876.7"],["23/02/2023","-0.79","869.8","47854","915","855.3","876.7","869.8"],["26/02/2023","-3.27","841.4","11073","869.8","835.1","869.8","841.4"],["27/02/2023","-0.33","838.6","25696","841.6","809.1","841.4","838.6"],["28/02/2023","-2.77","815.4","10919","838.6","799.1","838.6","815.4"],["01/03/2023","2.37","834.7","11736","840","815.4","815.4","834.7"],["02/03/2023","-2.37","814.9","1854","813","813","834.7","814.9"],["05/03/2023","1.79","829.5","12451","830","828.6","814.9","829.5"],["06/03/2023","-1.7","815.4","57878","830","815","829.5","815.4"],["08/03/2023","0.47","819.2","12485","828","815","815.4","819.2"],["09/03/2023","-1.46","807.2","24862","815.1","795","819.2","807.2"],["12/03/2023","-4.73","769","66980","805.8","768.4","807.2","769"],["13/03/2023","0.52","773","5519","777","757.1","772","773"],["14/03/2023","0.47","776.6","65146","780.7","770","773","776.6"],["15/03/2023","0.8","782.8","1569","784.4","784.4","776.6","782.8"],["16/03/2023","1.03","790.9","21211","795","782.7","782.8","790.9"],["19/03/2023","4.54","826.8","2323","830","825","790.9","826.8"],["20/03/2023","1.42","838.5","17080","850","826.8","826.8","838.5"],["21/03/2023","2.59","860.2","28844","870","852.1","838.5","860.2"],["22/03/2023","-1.06","851.1","170107","879.7","800.1","860.2","851.1"],["23/03/2023","0","851.1","511","851.1","851.1","851.1","851.1"],["26/03/2023","0","851.1","281","851.1","851.1","851.1","851.1"],["27/03/2023","0","851.1","1123","851.1","851.1","851.1","851.1"],["28/03/2023","-6.44","796.3","14184","810.5","789","851.1","796.3"],["29/03/2023","0","796.3","64","796.3","796.3","796.3","796.3"],["30/03/2023","-0.03","796.1","1592","796","796","796.3","796.1"],["02/04/2023","0","796.1","8","796.1","796.1","796.1","796.1"],["03/04/2023","2.71","817.7","4334","830","810.3","796.1","817.7"],["04/04/2023","0","817.7","646","817.7","817.7","817.7","817.7"],["09/04/2023","0","817.7","245","817.7","817.7","817.7","817.7"],["10/04/2023","-2.12","800.4","9005","820","799.9","817.7","800.4"],["13/04/2023","-0.19","798.9","13182","799","798.9","800.4","798.9"],["16/04/2023","0","798.9","16","798.9","798.9","798.9","798.9"],["17/04/2023","-2.07","782.4","1189","785","761","798.9","782.4"],["18/04/2023","-1.61","769.8","4465","782.4","758.9","782.4","769.8"],["19/04/2023","-2.47","750.8","23508","754.4","741.7","769.8","750.8"],["20/04/2023","-1.29","741.1","7663","741.3","730.6","750.8","741.1"],["23/04/2023","1.71","753.8","7560","753.8","741.1","741.1","753.8"],["24/04/2023","-3.16","730","49918","730.1","730","753.8","730"],["27/04/2023","1.79","743.1","48412","755","726.8","730","743.1"],["30/04/2023","3.27","767.4","23558","774.9","758.5","743.1","767.4"],["01/05/2023","0.04","767.7","18585","768","767.4","767.4","767.7"],["02/05/2023","1.16","776.6","1466","780","780","767.7","776.6"],["03/05/2023","0.75","782.4","5320","784","782","776.6","782.4"],["04/05/2023","-1.57","770.1","15602","780","770","780","770.1"],["07/05/2023","0","770.1","639","770.1","770.1","770.1","770.1"],["08/05/2023","-0.6","765.5","496","752","752","770.1","765.5"],["09/05/2023","0.8","771.6","13526","774.9","752","765.5","771.6"],["10/05/2023","-0.47","768","2335","768","768","771.6","768"],["11/05/2023","-1.97","752.9","51857","753.1","752","768","752.9"],["14/05/2023","-4.99","715.3","98305","728.2","710","752.9","715.3"],["15/05/2023","-5.13","678.6","434718","705.6","661.1","715.3","678.6"],["16/05/2023","-0.18","677.4","60219","700","660.2","678.6","677.4"],["17/05/2023","-0.75","672.3","69592","674","651.5","677.4","672.3"],["18/05/2023","-0.19","671","2073","671","671","672.3","671"],["21/05/2023","-2.47","654.4","8919","663.5","650.2","671","654.4"],["22/05/2023","-1.16","646.8","318501","648","639","654.4","646.8"],["23/05/2023","-0.93","640.8","6734","645.4","635","646.8","640.8"],["24/05/2023","-0.14","639.9","43419","640","639.4","640.8","639.9"],["28/05/2023","-2.06","626.7","19929","647.8","622","639.9","626.7"],["29/05/2023","-5.86","590","21708","620","590","626.7","590"],["30/05/2023","0.39","592.3","276140","599.8","589.4","590","592.3"],["31/05/2023","-4.52","565.5","113298","580.2","560","592.3","565.5"],["01/06/2023","2.58","580.1","63688","580.2","571.2","565.5","580.1"],["04/06/2023","1.64","589.6","140061","620","567","580.1","589.6"],["06/06/2023","0.51","609.4","16533","620","606.3","620","609.4"],["07/06/2023","1.39","617.9","10825","642.9","610","609.4","617.9"],["08/06/2023","0","617.9","278","617.9","617.9","617.9","617.9"],["11/06/2023","0.91","623.5","1663","629.9","611","617.9","623.5"],["12/06/2023","0.35","625.7","29545","632.1","600.1","623.5","625.7"],["13/06/2023","-1.81","614.4","7932","616.9","610","625.7","614.4"],["14/06/2023","-2.39","599.7","53692","610","595.4","610","599.7"],["15/06/2023","-0.85","594.6","58141","600.7","593.9","599.7","594.6"],["18/06/2023","-0.2","593.4","35910","599.9","592","594.6","593.4"],["19/06/2023","0.46","596.1","8638","599.9","592","593.4","596.1"],["20/06/2023","0.34","598.1","1104","599.9","599.9","596.1","598.1"],["21/06/2023","0.32","600","7224","610","592.1","598.1","600"],["22/06/2023","0.95","605.7","1358","609","609","600","605.7"],["25/06/2023","-0.5","602.7","22576","614.9","590.1","605.7","602.7"],["26/06/2023","-1.19","595.5","270818","609.9","590.1","602.7","595.5"],["27/06/2023","-3.85","572.6","54515","610.1","570.3","595.5","572.6"],["28/06/2023","-0.28","571","39876","574.4","569","572.6","571"],["02/07/2023","2.44","584.7","83999","600","568.1","570.8","584.7"],["03/07/2023","0.7","588.8","9492","599.9","579.4","584.7","588.8"],["04/07/2023","4.87","617.5","20830","620.1","580","588.8","617.5"],["05/07/2023","-3.58","595.4","63417","617.5","590","617.5","595.4"],["06/07/2023","1.44","604","822","618","618","595.4","604"],["09/07/2023","2.3","617.9","2478","617.9","617.9","604","617.9"],["10/07/2023","-3.45","596.6","16310","614.9","582","617.9","596.6"],["11/07/2023","0.28","598.3","12127","599","584","596.6","598.3"],["12/07/2023","0.69","602.4","52220","614","586.8","598.3","602.4"],["13/07/2023","-0.07","602","24653","602.3","602","602.4","602"],["16/07/2023","-3.41","581.5","83815","602","567","602","581.5"],["17/07/2023","0.38","583.7","8820","595","581.2","581.5","583.7"],["18/07/2023","0.05","584","112697","599.9","584","583.7","584"],["19/07/2023","0.26","585.5","312577","610","580","584","585.5"],["20/07/2023","-0.38","583.3","197559","610","579.1","585.5","583.3"],["23/07/2023","0.34","585.3","110122","609.3","584.4","583.3","585.3"],["24/07/2023","0.48","588.1","63835","630","582","585.3","588.1"],["25/07/2023","-3.88","565.3","121651","575","550","588.1","565.3"],["26/07/2023","2.6","580","17476","580.1","580","565.3","580"],["30/07/2023","4.6","606.7","20717","608.3","602.3","580","606.7"],["31/07/2023","1.3","614.6","20185","619","608.3","606.7","614.6"],["01/08/2023","0.72","619","16992","619","619","619","619"],["02/08/2023","3.89","643.1","5666","645","642.6","619","643.1"],["03/08/2023","1.38","652","21144","652","652","643.1","652"],["06/08/2023","1.72","663.2","14041","675","652","652","663.2"],["07/08/2023","-0.15","662.2","15309","662.9","640","663.2","662.2"],["08/08/2023","-1.66","651.2","33894","662.9","640","662.2","651.2"],["09/08/2023","0.46","654.2","1690","660","643.5","651.2","654.2"],["10/08/2023","1.22","662.2","2775","662.9","648.9","654.2","662.2"],["13/08/2023","-0.06","661.8","25492","662.8","640","662.2","661.8"],["14/08/2023","0.09","662.4","37964","662.5","625","661.8","662.4"],["15/08/2023","-0.02","662.3","6","642.5","642.5","662.4","662.3"],["16/08/2023","-0.2","661","15025","662.3","640.5","662.3","661"],["17/08/2023","0.15","662","1431","662.5","662.5","661","662"],["20/08/2023","0","662","40","662","662","662","662"],["21/08/2023","-3.16","641.1","37437","662","621","662","641.1"],["22/08/2023","2.95","660","2534","660","641.1","641.1","660"],["23/08/2023","0.44","662.9","3142","662.9","662.9","660","662.9"],["24/08/2023","0","662.9","20","662.9","662.9","662.9","662.9"],["27/08/2023","-2.05","649.3","17725","662.9","630.1","662.9","649.3"],["28/08/2023","-0.11","648.6","14671","649.3","648.5","649.3","648.6"],["29/08/2023","0.29","650.5","843","653.5","653.5","648.6","650.5"],["30/08/2023","-4.69","620","50552","630","620","650.5","620"],["31/08/2023","0.98","626.1","31033","630","612.8","620","626.1"],["03/09/2023","0","626.1","63","626.1","626.1","626.1","626.1"],["04/09/2023","-2.59","609.9","91720","626.1","604.6","626.1","609.9"],["05/09/2023","1","616","15906","630","600","609.9","616"],["06/09/2023","2.27","630","2507","630","630","616","630"],["07/09/2023","0","630","1140","630","630","630","630"],["10/09/2023","-6.05","591.9","77356","602.8","575","630","591.9"],["11/09/2023","-1.25","584.5","45280","599.4","583.8","591.9","584.5"],["12/09/2023","0.09","585","18171","600","583.8","584.5","585"],["13/09/2023","-1.9","573.9","28793","575.7","570","585","573.9"],["14/09/2023","-3.78","552.2","40200","559.9","550","573.9","552.2"],["18/09/2023","0.51","555","76152","600","545.1","552.2","555"],["19/09/2023","3.73","575.7","2481","580.9","572","555","575.7"],["20/09/2023","-2.31","562.4","36641","574.9","542","575.7","562.4"],["21/09/2023","2.19","574.7","3592","586.5","562","562.4","574.7"],["26/09/2023","-5.17","545","69282","548","541","574.7","545"],["27/09/2023","0.48","547.6","79877","570","544.2","545","547.6"],["28/09/2023","2.54","561.5","54820","579","542","547.6","561.5"],["01/10/2023","5.25","591","2317","591.1","553","561.5","591"],["02/10/2023","0","591","1773","591","591","591","591"],["03/10/2023","-1.83","580.2","52824","599","542","591","580.2"],["04/10/2023","3.9","602.8","5462","626.5","580","580.2","602.8"],["05/10/2023","1.74","613.3","1961","615","602.8","602.8","613.3"],["08/10/2023","-0.13","612.5","28","552.2","552.2","613.3","612.5"],["09/10/2023","-11.02","545","39136","545","545","612.5","545"],["10/10/2023","5.1","572.8","1697","584.9","545","545","572.8"],["11/10/2023","-0.47","570.1","9532","571.9","570","572.8","570.1"],["12/10/2023","-0.02","570","433","570.1","524.6","524.6","570"],["15/10/2023","-1.95","558.9","462","524.5","524.5","570","558.9"],["16/10/2023","-1.75","549.1","5953","550","539","558.9","549.1"],["17/10/2023","0.16","550","6166","550","550","549.1","550"],["18/10/2023","6.53","585.9","3170","590","536.2","550","585.9"],["19/10/2023","0","585.9","281","585.9","585.9","585.9","585.9"],["22/10/2023","-0.15","585","17550","585","585","585.9","585"],["23/10/2023","0","585","8775","585","585","585","585"],["24/10/2023","0","585","0","585","585","585","585"],["25/10/2023","0","585","0","585","585","585","585"],["26/10/2023","0","585","0","585","585","585","585"],["29/10/2023","2.99","602.5","21938","610","573.3","585","602.5"],["30/10/2023","0.65","606.4","8131","620.8","585","602.5","606.4"],["31/10/2023","2.57","622","34153","627","620","606.4","622"],["01/11/2023","0.39","624.4","1613","625","625","622","624.4"],["02/11/2023","-3.36","603.4","67375","624","600","624.4","603.4"],["05/11/2023","3.61","625.2","2095","627","603.4","603.4","625.2"],["06/11/2023","0","625.2","875","625.2","625.2","625.2","625.2"],["07/11/2023","0","625.2","288","625.2","625.2","625.2","625.2"],["08/11/2023","0","625.2","719","625.2","625.2","625.2","625.2"],["09/11/2023","0","625.2","75","625.2","625.2","625.2","625.2"],["12/11/2023","0","625.2","31","625.2","625.2","625.2","625.2"],["13/11/2023","0","625.2","0","625.2","625.2","625.2","625.2"],["14/11/2023","-0.5","622.1","240","600","600","625.2","622.1"],["15/11/2023","0","622.1","0","622.1","622.1","622.1","622.1"],["16/11/2023","0","622.1","0","622.1","622.1","622.1","622.1"],["19/11/2023","0","622.1","1163","622.1","622.1","622.1","622.1"],["20/11/2023","-7.75","573.9","106758","610","570","622.1","573.9"],["21/11/2023","-0.19","572.8","26401","573.9","567.5","573.9","572.8"],["22/11/2023","-6.81","533.8","230197","559.1","532","572.8","533.8"],["23/11/2023","0.97","539","439556","555.5","525.9","555.5","539"],["26/11/2023","2.23","551","728492","579.8","539","539","551"],["27/11/2023","0.27","552.5","189367","573","538","540","552.5"],["28/11/2023","2.32","565.3","53288","581.3","559","552.5","565.3"],["29/11/2023","0.71","569.3","220256","605","565.4","565.3","569.3"],["30/11/2023","0.95","574.7","398187","587","550.1","569.3","574.7"],["03/12/2023","2.28","587.8","199461","600","575.2","574.7","587.8"],["04/12/2023","1.96","599.3","115003","612.8","595","587.8","599.3"],["05/12/2023","6.16","636.2","165063","643","599.1","599.3","636.2"],["06/12/2023","4.83","666.9","242102","679.8","640","640","666.9"],["07/12/2023","-0.54","663.3","144184","680","660","666.9","663.3"],["10/12/2023","1.07","670.4","88357","694","663.3","663.3","670.4"],["11/12/2023","-0.81","665","13932","684","659.9","670.4","665"],["12/12/2023","-1.46","655.3","67449","664.5","650","665","655.3"],["13/12/2023","-0.61","651.3","261550","670","650","655.3","651.3"],["14/12/2023","3.12","671.6","46986","690","651","651.1","671.6"],["17/12/2023","0.57","675.4","23692","688.7","672","671.6","675.4"],["18/12/2023","-0.67","670.9","34040","683.9","669.9","675.4","670.9"],["19/12/2023","1.76","682.7","14261","682.9","680","670.9","682.7"],["20/12/2023","-0.59","678.7","22744","684.9","649.4","682.7","678.7"],["21/12/2023","-2.4","662.4","17745","671","650","678.7","662.4"],["24/12/2023","0.06","662.8","48286","683.5","648","662.4","662.8"],["25/12/2023","0.48","666","29616","683","662.8","662.8","666"],["26/12/2023","-2.19","651.4","21399","670.2","648","666","651.4"],["27/12/2023","0.45","654.3","32511","670","626.1","651.4","654.3"],["28/12/2023","0","654.3","517","654.3","654.3","654.3","654.3"],["31/12/2023","0.89","660.1","332624","670","613.7","654.3","660.1"],["01/01/2024","3.01","680","323770","680","660","660.1","680"],["02/01/2024","3.09","701","400134","711.9","685.3","680","701"],["03/01/2024","-0.03","700.8","654665","701","690","701","700.8"],["04/01/2024","-1.38","691.1","50767","701","667.5","700.8","691.1"],["07/01/2024","2.6","709.1","381702","712","691.2","691.1","709.1"],["08/01/2024","-0.21","707.6","68217","709.1","700","700","707.6"],["09/01/2024","-0.04","707.3","31629","715","701","707.6","707.3"],["10/01/2024","3.44","731.6","35431","740","721.5","707.3","731.6"],["11/01/2024","4.11","761.7","134920","771.8","752","731.6","761.7"],["14/01/2024","-0.96","754.4","40557","764.2","752","761.7","754.4"],["15/01/2024","0.45","757.8","28681","770","750","754.4","757.8"],["16/01/2024","2.68","778.1","2342","780","755","757.8","778.1"],["17/01/2024","-0.28","775.9","78705","778.1","750","778.1","775.9"],["18/01/2024","0.84","782.4","37828","784","775.4","775.9","782.4"],["21/01/2024","1.15","791.4","49832","798","778.5","782.4","791.4"],["22/01/2024","-0.18","790","170805","808","790","791.4","790"],["23/01/2024","-0.05","789.6","7936","790","724.2","790","789.6"],["24/01/2024","1.01","797.6","4434","825","790","789.6","797.6"],["25/01/2024","0.4","800.8","69615","825","790","797.6","800.8"],["28/01/2024","0.16","802.1","21891","808.6","801.5","800.8","802.1"],["29/01/2024","-4.13","769","240489","817.9","760","802.1","769"],["30/01/2024","2.15","785.5","42560","814.3","769","769","785.5"],["31/01/2024","1.62","798.2","8940","798.9","785.5","785.5","798.2"],["01/02/2024","-0.18","796.8","31378","798.2","782.9","798.2","796.8"],["04/02/2024","-1.82","782.3","45438","800","769","796.8","782.3"],["05/02/2024","-1","774.5","21368","800","759.5","782.3","774.5"],["06/02/2024","1.63","787.1","9870","800.9","773.1","774.5","787.1"],["07/02/2024","-2.1","770.6","169572","824.4","770","787.1","770.6"],["08/02/2024","3.78","799.7","6318","809.8","792","770.6","799.7"],["11/02/2024","-0.21","798","2043","798","798","798","798"],["12/02/2024","-0.36","795.1","47043","798.8","755","798","795.1"],["13/02/2024","4.4","830.1","185350","836.6","798.9","795.1","830.1"],["14/02/2024","4.79","869.9","9169","881.4","855.3","830.1","869.9"],["15/02/2024","3.39","899.4","411982","912.5","864.9","899.9","899.4"],["18/02/2024","4.31","938.2","113058","940","900","900","938.2"],["19/02/2024","2.32","960","180776","960","940","938.2","960"],["20/02/2024","0.21","962","30494","963","961.8","960","962"],["21/02/2024","-0.22","959.9","20187","962","959.8","962","959.9"],["22/02/2024","0.09","960.8","1020","962","959.9","959.9","960.8"],["25/02/2024","-0.05","960.3","59234","960.8","942.3","960.8","960.3"],["26/02/2024","0.02","960.5","14724","960.6","960.3","960.3","960.5"],["28/02/2024","-0.15","959.1","32207","960.5","950","960.5","959.1"],["29/02/2024","-0.06","958.5","81838","973","940","959.1","958.5"],["03/03/2024","0","958.5","4553","958.5","958.5","958.5","958.5"],["04/03/2024","-0.59","952.8","19647","958.5","950","958.5","952.8"],["05/03/2024","0.08","953.6","17785","958.5","952.8","952.8","953.6"],["06/03/2024","-2.68","928","11155","957","889","953.6","928"],["07/03/2024","0.29","930.7","10312","944","928","928","930.7"],["10/03/2024","0","930.7","1582","930.7","930.7","930.7","930.7"],["11/03/2024","-0.59","925.2","5680","930.7","921.7","930.7","925.2"],["12/03/2024","-0.01","925.1","37345","925.2","925","925.2","925.1"],["13/03/2024","-2.5","902","2688","902","902","925.1","902"],["14/03/2024","2.38","923.5","6944","928","902","902","923.5"],["17/03/2024","-0.43","919.5","2906","919.5","919.5","923.5","919.5"],["18/03/2024","-1.7","903.9","43196","931","858.4","919.5","903.9"],["19/03/2024","0.97","912.7","8260","931","901","903.9","912.7"],["20/03/2024","0","912.7","785","912.7","912.7","912.7","912.7"],["21/03/2024","1.19","923.6","14676","928","901","912.7","923.6"],["25/03/2024","3.4","955","783953","1018","950","968","955"],["26/03/2024","0","955","86987","997.8","955","955","955"],["27/03/2024","0.83","962.9","21849","1000","955","955","962.9"],["28/03/2024","3.11","992.8","4289","1000","990","1000","992.8"],["31/03/2024","-1.29","980","5968","980","980","992.8","980"],["01/04/2024","-0.42","975.9","37546","979","960.5","980","975.9"],["02/04/2024","0","975.9","2040","975.9","975.9","975.9","975.9"],["03/04/2024","-1.12","965","28159","965","965","975.9","965"],["04/04/2024","0","965","405","965","965","965","965"],["07/04/2024","-1.55","950","73730","950.1","950","965","950"],["08/04/2024","1.54","964.6","98949","966.4","950","950","964.6"],["09/04/2024","0.88","973.1","20493","976","930","976","973.1"],["10/04/2024","-0.7","966.3","14871","970","959.8","973.1","966.3"],["11/04/2024","0","966.3","2918","966.3","966.3","966.3","966.3"],["14/04/2024","0","966.3","52671","966.3","966.2","966.3","966.3"],["15/04/2024","0","966.3","88007","1009","960","966.3","966.3"],["16/04/2024","-1.35","953.3","104366","966.3","940.1","966.3","953.3"],["17/04/2024","-2.09","933.4","160653","964","915","953.3","933.4"],["18/04/2024","2.46","956.4","29074","968.9","942","933.4","956.4"],["21/04/2024","0.96","965.6","7811","1000","954.2","956.4","965.6"],["24/04/2024","0.53","970.7","25625","1000","915.7","965.6","970.7"],["25/04/2024","-0.62","964.7","22786","964.7","964.7","970.7","964.7"],["30/04/2024","-0.08","963.9","14969","969","963.5","969","963.9"],["01/05/2024","0.93","972.9","77235","990","956.4","963.9","972.9"],["02/05/2024","0","972.9","41261","972.9","972.9","972.9","972.9"],["05/05/2024","0.39","976.7","10871","976.9","975","976.9","976.7"],["06/05/2024","-1.59","961.2","18484","970","960","976.7","961.2"],["07/05/2024","-2.38","938.3","92411","1000","931.1","961.2","938.3"],["08/05/2024","2.21","959","116946","973","921","921","959"],["09/05/2024","-2.17","938.2","711197","984.9","929.2","959","938.2"],["12/05/2024","-0.55","933","73778","1009","920.1","1009","933"],["15/05/2024","-1.99","914.4","109000","984.9","877.6","984.9","914.4"],["16/05/2024","-0.21","912.5","46749","974.3","905","914.4","912.5"],["19/05/2024","0.6","918","264875","930.6","890","912.5","918"],["20/05/2024","-0.71","911.5","204214","964.3","909","918","911.5"],["21/05/2024","-1.71","895.9","99996","950","890","911.5","895.9"],["22/05/2024","4.91","939.9","4709","940","939.7","895.9","939.9"],["23/05/2024","0.26","942.3","103999","992.2","939.9","939.9","942.3"],["26/05/2024","0.44","946.4","22713","973.3","939","942.3","946.4"],["27/05/2024","-1.15","935.5","305576","980","923.5","980","935.5"],["28/05/2024","0.75","942.5","17267","952","925.4","935.5","942.5"],["29/05/2024","-2.4","919.9","157775","955","915","942.5","919.9"],["30/05/2024","-1.14","909.4","118077","921","908","919.9","909.4"],["02/06/2024","2.08","928.3","154048","945","910","909.4","928.3"],["03/06/2024","-0.15","926.9","256479","950.8","914.9","928.3","926.9"],["04/06/2024","-0.58","921.5","26197","926.9","910.1","926.9","921.5"],["05/06/2024","1.87","938.7","14438","940","938.1","940","938.7"],["06/06/2024","-3.66","904.3","177620","938.7","900","938.7","904.3"],["09/06/2024","3.56","936.5","3587","940.4","916.3","904.3","936.5"],["10/06/2024","-0.26","934.1","11919","940","930","936.5","934.1"],["13/06/2024","0.85","942","1783","943.8","939.7","934.1","942"],["16/06/2024","-1.76","925.4","23116","929.9","906","942","925.4"],["17/06/2024","-0.31","922.5","109377","953.5","910","925.4","922.5"],["18/06/2024","-2.22","902","745486","922.1","893","922.5","902"],["19/06/2024","-1.33","890","276309","953.7","882.1","902","890"],["20/06/2024","-2.21","870.3","218914","920","865.1","890","870.3"],["23/06/2024","3.02","896.6","468879","948.9","870.3","870.3","896.6"],["24/06/2024","1.55","910.5","62263","949.5","904","949.5","910.5"],["25/06/2024","0.47","914.8","30507","924.7","910.5","910.5","914.8"],["26/06/2024","0.56","919.9","88322","949.5","875.1","914.8","919.9"],["27/06/2024","-1.98","901.7","118912","940","890","940","901.7"],["01/07/2024","-0.05","923.9","57683","924.4","910.8","924.4","923.9"],["02/07/2024","0.74","930.7","21527","942.5","923.8","923.9","930.7"],["03/07/2024","0.06","931.3","2589","944.4","917.2","930.7","931.3"],["04/07/2024","0.48","935.8","20363","948","917.1","931.3","935.8"],["07/07/2024","1.3","948","20980","957","947","935.8","948"],["08/07/2024","-3.9","911","117689","959.9","899.7","948","911"],["09/07/2024","0.44","915","34322","928.5","895.5","911","915"],["10/07/2024","2.58","938.6","1132","959","959","915","938.6"],["11/07/2024","0.47","943","14334","958.9","930","938.6","943"],["14/07/2024","-1","933.6","36092","958.9","909","958.9","933.6"],["15/07/2024","2.69","958.7","4449","958.9","958.7","958.9","958.7"],["16/07/2024","-0.49","954","20243","958.9","949.4","958.7","954"],["17/07/2024","-0.89","945.5","30009","954","935","954","945.5"],["18/07/2024","0.85","953.5","12939","958.9","942.9","955","953.5"],["21/07/2024","0.52","958.5","4054","958.5","958.5","953.5","958.5"],["22/07/2024","-0.55","953.2","28568","960","915","958.5","953.2"],["23/07/2024","0.41","957.1","10385","959.5","950","953.2","957.1"],["24/07/2024","-1.25","945.1","5812","958.8","937","957.1","945.1"],["25/07/2024","-0.72","938.3","39922","957.9","935","945.1","938.3"],["28/07/2024","-0.13","937.1","10177","940","903.6","938.3","937.1"],["29/07/2024","0.41","940.9","22667","959","908","937.1","940.9"],["30/07/2024","1.81","957.9","5115","957.9","957.9","940.9","957.9"],["31/07/2024","-4.71","912.8","215205","955.5","910","957.9","912.8"],["01/08/2024","0.25","915.1","45939","957.8","910","957.8","915.1"],["04/08/2024","-1.34","902.8","44163","954.9","894.1","954.9","902.8"],["05/08/2024","-2.46","880.6","127073","902.8","870","902.8","880.6"],["06/08/2024","3.78","913.9","6315","929.8","910.6","880.6","913.9"],["07/08/2024","2.93","940.7","2813","949.5","881.7","913.9","940.7"],["08/08/2024","-0.14","939.4","119","919","919","940.7","939.4"],["11/08/2024","-1.01","929.9","1567","927","927","939.4","929.9"],["12/08/2024","-1.45","916.4","11904","925","901.2","929.9","916.4"],["14/08/2024","2.38","938.2","8969","939.3","937.8","916.4","938.2"],["15/08/2024","0","938.2","9","938.2","938.2","938.2","938.2"],["18/08/2024","0.94","947","19507","950","938.2","938.2","947"],["19/08/2024","0","947","1004","947","947","947","947"],["20/08/2024","0.22","949.1","971","951.5","951.5","947","949.1"],["21/08/2024","0.64","955.2","27567","970","951.8","949.1","955.2"],["22/08/2024","-0.53","950.1","76239","970","950","955.2","950.1"],["25/08/2024","-1.88","932.2","60036","950","920","950.1","932.2"],["26/08/2024","-2","913.6","31528","932.2","900","932.2","913.6"],["27/08/2024","0","913.6","2805","913.6","913.6","913.6","913.6"],["28/08/2024","0.34","916.7","554764","930","910","913.6","916.7"],["29/08/2024","-0.26","914.3","312413","917.9","895","916.7","914.3"],["01/09/2024","-1.3","902.4","77130","969","874.9","914.3","902.4"],["02/09/2024","-0.68","896.3","53756","919.7","895","902.4","896.3"],["03/09/2024","-0.59","891","216988","891.9","891","896.3","891"],["04/09/2024","-1.53","877.4","12529","880.1","871","891","877.4"],["05/09/2024","1.7","892.3","12090","912","861.2","877.4","892.3"],["10/09/2024","0.8","905","252907","910","899.9","897.8","905"],["11/09/2024","1.07","914.7","25731","930","911","905","914.7"],["12/09/2024","1.91","932.2","6777","933","932","914.7","932.2"],["15/09/2024","0.02","932.4","50811","935","932","932.2","932.4"],["16/09/2024","-1.07","922.4","159235","947.6","917.5","943","922.4"],["17/09/2024","-1.03","912.9","8937","922.4","910.1","922.4","912.9"],["18/09/2024","-0.2","911.1","10951","912.9","902.2","912.9","911.1"],["19/09/2024","-0.04","910.7","61543","915","908","911.1","910.7"],["22/09/2024","1.95","928.5","10316","929.7","908.1","910.7","928.5"],["23/09/2024","0.51","933.2","22780","940","930","928.5","933.2"],["24/09/2024","-0.33","930.1","162751","934","930","933.2","930.1"],["25/09/2024","2.76","955.8","2896","956.2","920","930.1","955.8"],["26/09/2024","1.71","972.1","3004","979.8","935","955.8","972.1"],["29/09/2024","0.26","974.6","17894","984.5","968.9","972.1","974.6"],["30/09/2024","-0.01","974.5","7465","974.6","974.5","974.6","974.5"],["01/10/2024","2.49","998.8","3915","998.9","998.8","974.5","998.8"],["06/10/2024","1.72","1016","2075","1017","1017","998.8","1016"],["07/10/2024","-3.25","983","152321","1011","968","1016","983"],["08/10/2024","-2.33","960.1","123838","989.9","960","989.9","960.1"],["09/10/2024","-2","940.9","185634","964.9","933.4","960.1","940.9"],["10/10/2024","0.94","949.7","13818","950.3","946","950.3","949.7"],["13/10/2024","2.97","977.9","3344","980.8","949.7","949.7","977.9"],["14/10/2024","-2.25","955.9","29233","972.1","949.8","977.9","955.9"],["15/10/2024","-0.09","955","98872","980","955","955.9","955"],["20/10/2024","2.47","978.6","286334","984.1","938","955","978.6"],["21/10/2024","4.23","1020","318742","1057","989.6","978.6","1020"],["22/10/2024","5.29","1074","121323","1088","1062","1020","1074"],["27/10/2024","0.28","1077","190994","1100","1069","1074","1077"],["28/10/2024","0","1077","38473","1100","1048","1100","1077"],["29/10/2024","0","1077","43904","1087","1077","1077","1077"],["30/10/2024","0.93","1087","92859","1149","1052","1077","1087"],["31/10/2024","2.02","1109","48274","1137","1093","1087","1109"],["03/11/2024","1.89","1130","45024","1140","1119","1125","1130"],["04/11/2024","0.88","1140","32900","1142","1138","1138","1140"],["05/11/2024","0","1140","17681","1140","1140","1140","1140"],["06/11/2024","-0.18","1138","61755","1145","1110","1140","1138"],["07/11/2024","0.18","1140","26243","1140","1140","1138","1140"],["10/11/2024","0.44","1145","44655","1145","1140","1140","1145"],["11/11/2024","-0.44","1140","25753","1140","1140","1145","1140"],["12/11/2024","-1.14","1127","30251","1137","1096","1140","1127"],["13/11/2024","-2.84","1095","109397","1122","1080","1127","1095"],["14/11/2024","-0.55","1089","2232","1089","1089","1095","1089"],["17/11/2024","-1.38","1074","54743","1089","1065","1089","1074"],["18/11/2024","-0.37","1070","50999","1115","1059","1074","1070"],["19/11/2024","0.28","1073","48315","1093","1069","1070","1073"],["20/11/2024","-0.56","1067","10355","1079","1051","1073","1067"],["21/11/2024","3.66","1106","8120","1119","1104","1067","1106"],["24/11/2024","5.7","1169","119853","1247","1100","1120","1169"],["25/11/2024","2.99","1204","6549","1215","1189","1169","1204"],["26/11/2024","-3.32","1164","81952","1204","1145","1204","1164"],["27/11/2024","2.06","1188","569465","1215","1121","1198","1188"],["28/11/2024","2.02","1212","3018","1246","1189","1188","1212"],["01/12/2024","-0.99","1200","164610","1245","1110","1212","1200"],["02/12/2024","-0.5","1194","34607","1237","1180","1200","1194"],["03/12/2024","-1.34","1178","31747","1194","1162","1194","1178"],["04/12/2024","-0.25","1175","89875","1178","1172","1178","1175"],["05/12/2024","1.7","1195","8496","1195","1195","1175","1195"],["08/12/2024","1.84","1217","47318","1239","1197","1197","1217"],["09/12/2024","-2.05","1192","150234","1217","1157","1217","1192"],["10/12/2024","0.84","1202","41539","1235","1189","1192","1202"],["11/12/2024","2.33","1230","79708","1235","1230","1202","1230"],["12/12/2024","-1.22","1215","223348","1238","1190","1230","1215"],["15/12/2024","1.81","1237","5271","1248","1234","1215","1237"],["16/12/2024","1.21","1252","28610","1259","1239","1237","1252"],["17/12/2024","-1.28","1236","70839","1261","1210","1261","1236"],["18/12/2024","-0.89","1225","86941","1228","1221","1236","1225"],["19/12/2024","-0.9","1214","125217","1221","1189","1225","1214"],["22/12/2024","1.73","1235","6569","1255","1230","1214","1235"],["23/12/2024","0.73","1244","21889","1250","1243","1235","1244"],["24/12/2024","0","1244","560","1244","1244","1244","1244"],["25/12/2024","-0.88","1233","25276","1244","1215","1244","1233"],["26/12/2024","-0.73","1224","54763","1238","1215","1233","1224"],["29/12/2024","1.14","1238","8595","1240","1215","1224","1238"],["30/12/2024","0","1238","88095","1238","1233","1238","1238"],["31/12/2024","1.7","1259","51466","1270","1215","1238","1259"],["01/01/2025","1.75","1281","4715","1300","1275","1259","1281"],["02/01/2025","3.04","1320","5623","1326","1300","1300","1320"],["05/01/2025","0.23","1323","11726","1327","1322","1320","1323"],["06/01/2025","-0.38","1318","31299","1323","1265","1323","1318"],["07/01/2025","0","1318","4916","1318","1318","1318","1318"],["08/01/2025","-2.73","1282","124955","1318","1267","1318","1282"],["09/01/2025","3.51","1327","190876","1330","1305","1282","1327"],["12/01/2025","0.08","1328","51426","1330","1327","1327","1328"],["13/01/2025","-0.53","1321","26957","1327","1311","1328","1321"],["14/01/2025","-0.91","1309","39664","1321","1269","1321","1309"],["15/01/2025","1.07","1323","30763","1329","1300","1309","1323"],["16/01/2025","0.83","1334","96314","1422","1323","1323","1334"],["19/01/2025","4.65","1396","7021","1400","1390","1334","1396"],["20/01/2025","-0.14","1394","14037","1444","1380","1396","1394"],["21/01/2025","2.65","1431","9073","1440","1427","1394","1431"],["22/01/2025","0.77","1442","150425","1443","1431","1431","1442"],["23/01/2025","-0.07","1441","2291","1441","1441","1442","1441"],["26/01/2025","-0.9","1428","13027","1441","1410","1441","1428"],["27/01/2025","-1.68","1404","8255","1410","1388","1428","1404"],["28/01/2025","-0.93","1391","162569","1440","1366","1404","1391"],["29/01/2025","1.29","1409","154954","1443","1409","1391","1409"],["30/01/2025","-0.64","1400","264017","1415","1372","1409","1400"],["02/02/2025","-0.64","1391","9795","1450","1360","1400","1391"],["03/02/2025","-1.22","1374","29609","1399","1345","1391","1374"],["04/02/2025","1.46","1394","926521","1399","1370","1374","1394"],["05/02/2025","3.44","1442","537473","1444","1442","1394","1442"],["06/02/2025","2.01","1471","46240","1500","1468","1442","1471"],["09/02/2025","-0.07","1470","35840","1471","1470","1471","1470"],["10/02/2025","-0.27","1466","208936","1470","1339","1470","1466"],["11/02/2025","0.27","1470","24610","1473","1465","1466","1470"],["12/02/2025","-0.41","1464","7818","1470","1451","1470","1464"],["13/02/2025","1.09","1480","397992","1540","1450","1464","1480"],["16/02/2025","0.47","1487","263576","1497","1455","1480","1487"],["17/02/2025","0.2","1490","215381","1545","1486","1487","1490"],["18/02/2025","0","1490","755118","1490","1479","1490","1490"],["19/02/2025","0.13","1492","186518","1517","1490","1490","1492"],["20/02/2025","-0.47","1485","22311","1492","1464","1492","1485"],["23/02/2025","0.2","1488","1009468","1495","1485","1485","1488"],["24/02/2025","0.34","1493","10941","1500","1470","1488","1493"],["25/02/2025","0.47","1500","269866","1513","1400","1400","1500"],["26/02/2025","1.4","1521","148859","1560","1491","1500","1521"],["27/02/2025","1.12","1538","1095177","1600","1521","1521","1538"],["02/03/2025","1.11","1555","54305","1557","1550","1538","1555"],["03/03/2025","0.39","1561","233505","1576","1549","1550","1561"],["04/03/2025","-1.02","1545","302588","1583","1504","1561","1545"],["05/03/2025","0.39","1551","440013","1588","1518","1585","1551"],["06/03/2025","0.19","1554","100108","1556","1550","1551","1554"],["09/03/2025","1.03","1570","103964","1590","1566","1554","1570"],["10/03/2025","-0.45","1563","53386","1570","1518","1570","1563"],["11/03/2025","0","1563","81227","1570","1540","1563","1563"],["12/03/2025","1.09","1580","1486843","1590","1563","1563","1580"],["13/03/2025","0.51","1588","7859","1588","1587","1580","1588"],["17/03/2025","-0.69","1578","31264","1581","1562","1589","1578"],["18/03/2025","-2.53","1538","8014","1550","1501","1578","1538"],["19/03/2025","0.13","1540","5744","1540","1538","1538","1540"],["20/03/2025","-1.43","1518","10305","1520","1500","1540","1518"],["23/03/2025","-3.89","1459","221109","1471","1407","1518","1459"],["24/03/2025","3.77","1514","93764","1519","1505","1459","1514"],["25/03/2025","0.92","1528","107389","1588","1478","1514","1528"],["26/03/2025","-0.52","1520","70405","1569","1501","1528","1520"],["30/03/2025","2.83","1561","40236","1589","1504","1580","1561"],["31/03/2025","-2.56","1521","84766","1538","1481","1561","1521"],["01/04/2025","1.12","1538","196576","1541","1519","1521","1538"],["02/04/2025","-1.76","1511","11514","1541","1509","1538","1511"],["03/04/2025","0.93","1525","28103","1549","1475","1511","1525"],["06/04/2025","-7.67","1408","343849","1451","1393","1525","1408"],["07/04/2025","-0.15","1368","182017","1395","1299","1370","1368"],["08/04/2025","1.46","1388","74917","1450","1361","1450","1388"],["09/04/2025","0.14","1390","146153","1435","1386","1435","1390"],["10/04/2025","0.79","1401","126178","1440","1334","1400","1401"],["14/04/2025","0.29","1405","50193","1412","1394","1401","1405"],["15/04/2025","1.07","1420","115253","1436","1401","1401","1420"],["16/04/2025","-0.07","1419","47841","1420","1412","1420","1419"],["17/04/2025","1.9","1446","1942","1449","1449","1419","1446"],["20/04/2025","0.07","1447","39791","1450","1317","1317","1447"],["21/04/2025","0","1447","88001","1448","1405","1447","1447"],["22/04/2025","0","1447","796","1447","1447","1447","1447"],["23/04/2025","3.46","1497","135193","1501","1447","1500","1497"],["24/04/2025","3.87","1555","572803","1555","1501","1497","1555"],["27/04/2025","0.9","1569","44100","1598","1494","1555","1569"],["28/04/2025","1.91","1599","53371","1600","1586","1569","1599"],["29/04/2025","0.81","1612","5352","1612","1612","1599","1612"],["04/05/2025","-1.24","1592","2101","1612","1564","1612","1592"],["05/05/2025","-0.75","1580","22480","1627","1560","1592","1580"],["06/05/2025","1.46","1603","166640","1604","1595","1580","1603"],["07/05/2025","0.06","1604","11518","1630","1593","1603","1604"],["08/05/2025","1.18","1623","16606","1629","1610","1604","1623"],["11/05/2025","0","1623","1266","1623","1623","1623","1623"],["12/05/2025","-1.36","1601","168686","1622","1515","1515","1601"],["13/05/2025","1.69","1628","18315","1639","1625","1601","1628"],["14/05/2025","6.39","1732","661294","1790","1639","1628","1732"],["15/05/2025","2.37","1773","561781","1791","1761","1732","1773"],["18/05/2025","0.9","1789","3972","1789","1789","1773","1789"],["19/05/2025","3.58","1853","209547","1855","1786","1789","1853"],["20/05/2025","-0.49","1844","183105","1950","1842","1853","1844"],["21/05/2025","1.03","1863","161721","1930","1844","1890","1863"],["22/05/2025","0","1863","5421","1863","1863","1863","1863"],["25/05/2025","0","1863","5198","1863","1863","1863","1863"],["26/05/2025","0","1863","69470","1863","1862","1863","1863"],["27/05/2025","1.18","1885","27576","1890","1863","1863","1885"],["28/05/2025","0","1885","32246","1885","1880","1885","1885"],["29/05/2025","-1.75","1852","38078","1882","1850","1885","1852"],["03/06/2025","0","1852","34629","1870","1847","1852","1852"],["04/06/2025","0","1852","704","1852","1852","1852","1852"],["05/06/2025","-0.32","1846","17850","1849","1830","1852","1846"],["08/06/2025","0.49","1855","146323","1870","1845","1846","1855"],["09/06/2025","0.22","1859","5800","1859","1855","1855","1859"],["10/06/2025","0.16","1862","13533135","1919","1858","1859","1862"],["11/06/2025","7.95","2010","2685064","2057","1884","1915","2010"],["12/06/2025","-1.89","1972","738881","2047","1871","2047","1972"],["15/06/2025","0.81","1988","211802","2029","1925","1972","1988"],["16/06/2025","-1.11","1966","295272","1996","1950","1988","1966"],["17/06/2025","1.27","1991","229953","1999","1966","1966","1991"],["18/06/2025","0.45","2000","272717","2000","1991","1991","2000"],["19/06/2025","-1.2","1976","70816","2001","1956","2000","1976"],["22/06/2025","-0.25","1971","100722","1983","1950","1976","1971"],["23/06/2025","-0.61","1959","87674","1991","1940","1971","1959"],["24/06/2025","0.15","1962","107082","1964","1959","1959","1962"],["25/06/2025","0.05","1963","378636","1965","1962","1962","1963"],["26/06/2025","1.58","1994","197474","2000","1963","1963","1994"],["29/06/2025","-0.75","1979","276280","1995","1905","1905","1979"],["30/06/2025","-1.01","1959","43219","1998","1903","1979","1959"],["01/07/2025","-1.12","1937","112625","1970","1918","1959","1937"],["02/07/2025","-0.1","1935","7644","1960","1920","1960","1935"],["03/07/2025","0.16","1938","77902","1943","1929","1935","1938"],["06/07/2025","-1.86","1902","107564","1938","1900","1938","1902"],["07/07/2025","-1.58","1872","1203029","1902","1871","1902","1872"],["08/07/2025","-0.59","1861","52207","1872","1847","1872","1861"],["09/07/2025","-1.4","1835","169618","1850","1770","1861","1835"],["10/07/2025","1.14","1856","413574","1859","1777","1777","1856"],["13/07/2025","-1.72","1824","411838","1850","1770","1850","1824"],["14/07/2025","0","1824","339545","1863","1807","1824","1824"],["15/07/2025","1.75","1856","197893","1889","1770","1824","1856"],["16/07/2025","-1.4","1830","128854","1895","1800","1800","1830"],["17/07/2025","0.93","1847","21134","1868","1830","1830","1847"],["20/07/2025","-0.7","1834","131212","1894","1829","1847","1834"],["21/07/2025","3.11","1891","1014011","1901","1865","1834","1891"],["22/07/2025","5.08","1987","745091","1995","1890","1891","1987"],["23/07/2025","7.75","2141","775742","2150","1987","1987","2141"],["24/07/2025","1.07","2164","273666","2271","2131","2141","2164"],["27/07/2025","5.13","2275","299009","2313","2164","2164","2275"],["28/07/2025","1.58","2311","268353","2389","2307","2275","2311"],["29/07/2025","0.52","2323","600445","2396","2303","2311","2323"],["30/07/2025","1.81","2365","165299","2384","2256","2323","2365"],["31/07/2025","0","2365","205100","2396","2326","2365","2365"],["04/08/2025","0.34","2373","476270","2398","2329","2376","2373"],["05/08/2025","-4.42","2268","676601","2449","2187","2400","2268"],["06/08/2025","-3.04","2199","300175","2300","2180","2268","2199"],["07/08/2025","2.55","2255","603616","2378","2170","2199","2255"],["10/08/2025","2.97","2322","42710","2425","2241","2255","2322"],["11/08/2025","-1.08","2297","239963","2345","2198","2322","2297"],["12/08/2025","-0.96","2275","32375","2297","2251","2297","2275"],["13/08/2025","-0.79","2257","19188","2275","2246","2246","2257"],["14/08/2025","0.93","2278","132459","2300","2250","2257","2278"],["17/08/2025","2.28","2330","116178","2400","2300","2278","2330"],["18/08/2025","0","2330","2447","2330","2330","2330","2330"],["19/08/2025","1.03","2354","36915","2424","2302","2330","2354"],["20/08/2025","-3.65","2268","92158","2436","2225","2436","2268"],["21/08/2025","-1.54","2233","285009","2350","2182","2268","2233"],["24/08/2025","0.85","2252","106334","2424","2238","2424","2252"],["25/08/2025","0.49","2263","321255","2325","2231","2252","2263"],["26/08/2025","-0.57","2250","129734","2260","2200","2263","2250"],["27/08/2025","1.33","2280","29135","2297","2200","2250","2280"],["28/08/2025","-0.26","2274","67007","2280","2248","2280","2274"],["31/08/2025","-1.93","2230","74781","2298","2230","2274","2230"],["01/09/2025","-2.96","2164","45655","2228","2160","2230","2164"],["02/09/2025","-1.25","2137","131710","2240","2081","2164","2137"],["03/09/2025","-1.13","2103","76858","2230","2083","2127","2103"],["04/09/2025","-0.24","2098","89057","2222","2090","2222","2098"],["07/09/2025","2.48","2150","165935","2221","2080","2098","2150"],["08/09/2025","0.09","2152","9685","2200","2101","2101","2152"],["09/09/2025","0.7","2167","29600","2200","2152","2200","2167"],["10/09/2025","1.43","2198","4462","2200","2198","2167","2198"],["11/09/2025","-1.64","2162","16409","2209","2152","2198","2162"],["14/09/2025","1.85","2202","7775","2222","2149","2162","2202"],["15/09/2025","-1.59","2167","199492","2202","2096","2202","2167"],["16/09/2025","-0.83","2149","238523","2167","2062","2167","2149"],["17/09/2025","-1.63","2114","136663","2150","2100","2149","2114"],["18/09/2025","1.51","2146","47758","2160","2145","2150","2146"],["21/09/2025","0","2146","1073","2146","2146","2146","2146"],["25/09/2025","-5.22","2034","209632","2135","2022","2146","2034"],["28/09/2025","-1.28","2008","200009","2034","1950","2034","2008"],["29/09/2025","-1.64","1975","211148","2008","1969","1969","1975"],["30/09/2025","4.71","2068","375877","2114","1973","1975","2068"],["05/10/2025","2.37","2117","366918","2222","2068","2068","2117"],["08/10/2025","1.79","2155","14483","2190","2117","2117","2155"],["09/10/2025","5.61","2276","65433","2281","2154","2155","2276"],["12/10/2025","-0.62","2262","18709","2280","2249","2276","2262"],["15/10/2025","0.53","2274","9211","2278","2262","2262","2274"],["16/10/2025","-0.13","2271","1430","2270","2270","2274","2271"],["19/10/2025","-3.26","2197","51216","2268","2086","2271","2197"],["20/10/2025","2.64","2255","59482","2279","2197","2197","2255"],["21/10/2025","-2.48","2199","25265","2238","2141","2255","2199"],["22/10/2025","1.5","2232","182933","2266","2140","2199","2232"],["23/10/2025","0.13","2235","6661","2267","2223","2232","2235"],["26/10/2025","-0.04","2234","5228","2235","2234","2235","2234"],["27/10/2025","-1.97","2190","8017","2268","2076","2234","2190"],["28/10/2025","0.87","2209","38816","2266","2190","2190","2209"],["29/10/2025","-1","2187","27159","2209","2175","2209","2187"],["30/10/2025","0.23","2192","1120","2196","2187","2187","2192"],["02/11/2025","-4.65","2090","61139","2192","2029","2192","2090"],["03/11/2025","-3.21","2023","411597","2090","1950","2090","2023"],["04/11/2025","-5.93","1903","2882079","2023","1710","2023","1903"],["05/11/2025","-1.89","1867","104168","1932","1850","1903","1867"],["06/11/2025","-0.59","1856","112270","1984","1840","1867","1856"],["09/11/2025","4.36","1937","14953","1950","1930","1950","1937"],["10/11/2025","0.83","1953","59756","1980","1946","1937","1953"],["11/11/2025","-3.12","1892","7095","1933","1874","1953","1892"],["12/11/2025","0.26","1897","162711","1945","1880","1892","1897"],["13/11/2025","-1.69","1865","25927","1929","1830","1897","1865"],["16/11/2025","-1.34","1840","118340","1900","1830","1900","1840"],["17/11/2025","0.76","1854","34030","1914","1839","1840","1854"],["18/11/2025","0.81","1869","22060","1879","1800","1854","1869"],["19/11/2025","-1.87","1834","7133","1869","1781","1869","1834"],["20/11/2025","2.51","1880","47599","1880","1834","1834","1880"],["23/11/2025","0","1880","10657","1925","1875","1880","1880"],["24/11/2025","-0.05","1879","2574","1880","1879","1880","1879"],["25/11/2025","-1.92","1843","2857","1920","1810","1879","1843"],["26/11/2025","5.15","1938","1865344","2050","1843","1843","1938"],["27/11/2025","1.86","1974","185317","1979","1915","1938","1974"],["30/11/2025","-0.91","1956","393878","1999","1907","1974","1956"],["01/12/2025","-0.77","1941","27333","1947","1925","1956","1941"],["02/12/2025","-2.52","1892","128602","1955","1850","1941","1892"],["03/12/2025","-1.48","1864","57136","1943","1850","1892","1864"],["04/12/2025","-1.93","1828","99655","1880","1799","1864","1828"],["07/12/2025","1.26","1851","110312","1869","1828","1828","1851"],["08/12/2025","0.59","1862","29788","1932","1850","1851","1862"],["09/12/2025","-0.05","1861","229419","1910","1860","1910","1861"],["10/12/2025","0.27","1866","87559","1877","1831","1861","1866"],["11/12/2025","-0.54","1856","261293","1877","1843","1870","1856"],["14/12/2025","-2.48","1810","511491","1856","1809","1856","1810"],["15/12/2025","0.33","1816","87041","1819","1798","1810","1816"],["16/12/2025","2.42","1860","44318","1860","1816","1816","1860"],["17/12/2025","0.16","1863","11419","1880","1859","1860","1863"],["18/12/2025","-0.11","1861","435707","1880","1848","1863","1861"],["21/12/2025","-0.86","1845","52270","1899","1780","1861","1845"],["22/12/2025","1.63","1875","169817","1908","1820","1845","1875"],["23/12/2025","1.23","1898","159520","2016","1872","1875","1898"],["24/12/2025","-2","1860","130288","1900","1859","1898","1860"],["25/12/2025","-1.13","1839","539156","1895","1825","1860","1839"],["28/12/2025","0.54","1849","56569","1860","1841","1839","1849"],["29/12/2025","1.73","1881","32369","1941","1868","1849","1881"],["30/12/2025","-2.07","1842","1115660","1937","1820","1881","1842"],["31/12/2025","0.76","1856","45914","1897","1845","1842","1856"],["01/01/2026","-0.54","1846","370059","1937","1810","1856","1846"],["05/01/2026","0.76","1860","87486","1900","1825","1846","1860"],["06/01/2026","1.88","1895","244216","1914","1833","1860","1895"],["07/01/2026","0.32","1901","32388","1934","1899","1900","1901"],["08/01/2026","-0.16","1898","42093","1930","1882","1901","1898"],["12/01/2026","-1.05","1971","60991","2019","1919","1992","1971"],["13/01/2026","0.46","1980","67987","2044","1965","1971","1980"],["14/01/2026","-1.72","1946","12101","2044","1916","1980","1946"],["15/01/2026","0.72","1960","32903","2003","1936","1946","1960"],["19/01/2026","-1.01","1960","36907","1997","1950","1980","1960"],["20/01/2026","-0.31","1954","129446","1991","1891","1960","1954"],["21/01/2026","-1.13","1932","55647","1989","1877","1954","1932"],["22/01/2026","0.16","1935","59874","1991","1890","1932","1935"],["26/01/2026","-1.4","1908","41396","1954","1867","1935","1908"],["27/01/2026","1.15","1930","41365","1956","1895","1908","1930"],["28/01/2026","1.24","1954","9084","1957","1951","1957","1954"],["29/01/2026","-1.07","1933","97253","1954","1900","1954","1933"],["02/02/2026","2.77","2001","6784","2010","2000","1947","2001"],["03/02/2026","-0.75","1986","18584","2001","1950","2001","1986"],["04/02/2026","-0.35","1979","74681","1990","1929","1986","1979"],["05/02/2026","-0.05","1978","90963","1978","1968","1979","1978"],["09/02/2026","-0.96","1957","36843","1987","1941","1976","1957"],["10/02/2026","-0.31","1951","282465","1973","1938","1957","1951"],["11/02/2026","0.67","1964","9995","1972","1921","1951","1964"],["12/02/2026","0","1964","9859","1964","1964","1964","1964"],["16/02/2026","-0.98","1927","10289","1967","1920","1946","1927"],["17/02/2026","-0.16","1924","10657","1927","1900","1927","1924"],["18/02/2026","0.16","1927","374912","1927","1919","1924","1927"],["19/02/2026","-0.47","1918","103575","1944","1853","1927","1918"],["23/02/2026","0","1940","1067","1940","1940","1940","1940"],["24/02/2026","-0.77","1925","13108","1940","1871","1940","1925"],["25/02/2026","0","1925","3292","1945","1920","1925","1925"],["26/02/2026","0.78","1940","25994","1940","1939","1925","1940"],["02/03/2026","-0.15","1950","75825","2000","1939","2000","1950"],["04/03/2026","0.05","1951","114899","1972","1937","1972","1951"],["05/03/2026","1.49","1980","61776","1980","1933","1980","1980"],["09/03/2026","0.83","2066","12148","2090","2066","2090","2066"],["10/03/2026","-1.89","2027","16400","2066","1944","2066","2027"],["11/03/2026","0","2027","2534","2027","2027","2027","2027"],["12/03/2026","-2.86","1969","110697","2019","1935","2027","1969"],["16/03/2026","5.65","2057","923592","2120","1958","1947","2057"],["17/03/2026","2.72","2113","138421","2151","2057","2057","2113"],["18/03/2026","2.65","2169","295896","2240","2121","2121","2169"],["19/03/2026","0.74","2185","59902","2250","2136","2169","2185"],["23/03/2026","-1.72","2171","98264","2209","2166","2209","2171"],["24/03/2026","1.15","2196","7708","2200","2196","2200","2196"],["25/03/2026","-2.91","2132","75660","2196","2087","2196","2132"],["26/03/2026","1.55","2165","50904","2170","2112","2132","2165"],["30/03/2026","-1.25","2138","14066","2165","2100","2165","2138"],["31/03/2026","-0.09","2136","167104","2144","2044","2138","2136"],["06/04/2026","0.32","2186","99185","2205","2130","2179","2186"],["09/04/2026","-4.31","2064","94944","2157","2050","2157","2064"],["13/04/2026","0.42","2139","140878","2242","2045","2148","2139"],["14/04/2026","2.52","2193","332715","2261","2021","2021","2193"],["15/04/2026","-1.73","2155","123282","2274","2071","2193","2155"],["16/04/2026","-0.46","2145","51065","2145","2144","2155","2145"],["20/04/2026","0.84","2158","41288","2185","2104","2185","2158"],["23/04/2026","-0.19","2154","5105","2170","2108","2158","2154"],["27/04/2026","-1.61","2079","29893","2113","2044","2113","2079"],["28/04/2026","-1.2","2054","66804","2150","2021","2079","2054"],["29/04/2026","2","2095","119042","2100","2054","2054","2095"],["30/04/2026","1.1","2118","36763","2128","2095","2128","2118"],["04/05/2026","-0.55","2170","44207","2186","2105","2182","2170"],["05/05/2026","-0.46","2160","122510","2187","2070","2187","2160"],["06/05/2026","0.88","2179","75367","2184","2110","2160","2179"],["07/05/2026","-3.03","2113","98976","2179","2049","2179","2113"],["11/05/2026","-2.86","2107","44490","2160","2042","2169","2107"],["12/05/2026","0.71","2122","11119","2168","2110","2168","2122"],["13/05/2026","-0.42","2113","548145","2167","2110","2122","2113"],["14/05/2026","-1.51","2081","1529303","2274","2072","2168","2081"],["18/05/2026","-1.71","2068","190116","2100","2017","2030","2068"],["19/05/2026","0.19","2072","49386","2133","2070","2133","2072"],["20/05/2026","-3.81","1993","302345","2132","1964","2072","1993"],["25/05/2026","0.5","2003","294392","2160","1993","2160","2003"],["26/05/2026","1.1","2025","40480","2051","2003","2003","2025"],["27/05/2026","0.89","2043","38316","2052","2035","2040","2043"],["28/05/2026","6.61","2178","182146","2200","2049","2043","2178"],["01/06/2026","-0.6","2165","42018","2240","2151","2240","2165"],["02/06/2026","-4.11","2076","19456","2165","2065","2165","2076"],["03/06/2026","1.54","2108","55509","2150","2056","2150","2108"],["04/06/2026","0","2108","5460","2108","2108","2108","2108"],["08/06/2026","-2.62","2041","101973","2096","2014","2096","2041"],["09/06/2026","-0.2","2037","9857","2085","2021","2085","2037"],["10/06/2026","-1.57","2005","6455","2020","1949","2037","2005"],["11/06/2026","-1.65","1972","59511","2110","1950","2110","1972"],["15/06/2026","-0.48","2083","5102","2093","2051","2093","2083"],["16/06/2026","-4.99","1979","19532","2110","1939","2110","1979"],["17/06/2026","-1.41","1951","70861","1979","1945","1979","1951"],["18/06/2026","1.69","1984","20590","2103","1951","1951","1984"],["22/06/2026","-0.94","1998","37956","2030","1913","2030","1998"],["23/06/2026","-0.55","1987","5583","1987","1968","1968","1987"],["24/06/2026","-1.86","1950","132067","1987","1911","1987","1950"],["25/06/2026","-2.82","1895","49489","1903","1828","1950","1895"],["29/06/2026","1.5","1891","62802","1895","1885","1863","1891"],["30/06/2026","1","1910","45405","1950","1802","1891","1910"],["01/07/2026","0","1910","115","1910","1910","1910","1910"],["02/07/2026","0","1910","57356","1910","1850","1910","1910"],["06/07/2026","-2.31","1864","9322","1904","1860","1908","1864"],["07/07/2026","-3.06","1807","190518","1909","1805","1864","1807"],["08/07/2026","1.16","1828","62405","1897","1798","1897","1828"],["09/07/2026","-1.7","1797","36981","1840","1776","1828","1797"],["13/07/2026","0.5","1797","25992","1848","1740","1848","1797"],["14/07/2026","2.45","1841","9739","1844","1797","1797","1841"],["15/07/2026","0","1841","3756","1841","1841","1841","1841"],["16/07/2026","0","1841","92","1841","1841","1841","1841"]]
×
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
שגריר
מספר נייר
1138379
סימול
שגרר
ISIN
IL0011383796
חברה
שגריר רכב
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
