נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","0.54","884.9092","51421","908","890","899.9","904.8"],["05/09/2016","0.9","892.8313","145092","928","904","904.8","912.9"],["06/09/2016","1.33","904.6653","84585","960","913.1","912.9","925"],["07/09/2016","0.71","911.1201","10080","944","925","925","931.6"],["08/09/2016","-0.09","910.3377","15097","931.6","930","931.6","930.8"],["11/09/2016","-0.1","909.4574","52840","930","929","930","929.9"],["12/09/2016","-2.97","882.4642","23497","907.5","900","929.9","902.3"],["13/09/2016","1.66","897.1345","1765","919.5","919.5","902.3","917.3"],["14/09/2016","0.84","904.6653","58201","925","925","917.3","925"],["15/09/2016","0.14","905.9366","299507","943.5","878.8","925","926.3"],["18/09/2016","4.61","947.6979","5233","969","969","926.3","969"],["19/09/2016","0","947.6979","0","969","969","969","969"],["20/09/2016","-0.29","944.9594","95649","969","960","969","966.2"],["21/09/2016","3.38","976.9406","617907","1050","969","966.2","998.9"],["22/09/2016","0.11","978.0164","1106537","1002","991.1","1000","1000"],["25/09/2016","1.8","995.6208","225683","1024","1005","1000","1018"],["26/09/2016","-0.79","987.7966","312889","1027","1010","1018","1010"],["27/09/2016","-1.51","972.833","794157","1012","990.5","1010","994.7"],["28/09/2016","-0.05","972.3439","3083981","1000","993","997","994.2"],["29/09/2016","-0.77","964.8132","841633","1009","970","994.2","986.5"],["05/10/2016","0.54","969.9967","47278","996","975.1","986.5","991.8"],["06/10/2016","-0.19","968.1384","462167","994","950.3","991.8","989.9"],["09/10/2016","-0.91","959.3363","311320","982.2","980","989.9","980.9"],["10/10/2016","0.13","960.6078","461196","993.6","970.1","970.1","982.2"],["13/10/2016","0.22","962.7594","143538","991.9","980","982.2","984.4"],["18/10/2016","0.76","970.0945","149869","992.5","964.1","984.4","991.9"],["19/10/2016","0.72","977.0384","274987","1000","991.9","991.9","999"],["20/10/2016","-0.31","974.0066","23135","999","990","999","995.9"],["25/10/2016","0.38","977.723","268697","1001","985.7","995.9","999.7"],["26/10/2016","0.23","979.9724","281675","1005","982.6","1005","1002"],["27/10/2016","-0.2","978.0164","3120","1000","1000","1002","1000"],["30/10/2016","-0.82","969.9967","29456","999","963.2","1000","991.8"],["31/10/2016","0.01","970.0945","50509","992","991.8","991.8","991.9"],["01/11/2016","-1.11","959.3363","152920","989.1","975","991.9","980.9"],["02/11/2016","-0.28","956.6957","75338","980.9","970","980.9","978.2"],["03/11/2016","-0.58","951.121","69768","989.9","970","978.2","972.5"],["06/11/2016","-0.09","950.2408","206198","974.5","960","972.5","971.6"],["07/11/2016","-1.12","939.5804","432459","972.2","955","971.6","960.7"],["08/11/2016","-0.93","930.876","180514","960.6","950","960.7","951.8"],["09/11/2016","-0.69","924.4212","627262","950","945","951.8","945.2"],["10/11/2016","-0.76","917.3795","700400","952.1","932.1","945.2","938"],["13/11/2016","-0.63","911.6091","32698","932.1","932.1","938","932.1"],["14/11/2016","-0.55","906.6212","195945","934","901.4","932.1","927"],["15/11/2016","1.06","916.2058","145239","975","920","927","936.8"],["16/11/2016","1.16","926.8662","105332","991.9","947","991.9","947.7"],["17/11/2016","0.24","929.1156","114007","956","950","947.7","950"],["20/11/2016","-1.05","919.3355","157377","963.8","940","950","940"],["21/11/2016","-0.02","919.1399","333335","960","900","940","939.8"],["22/11/2016","-0.32","916.2058","84541","939.6","922","939.8","936.8"],["23/11/2016","1.17","926.9639","166863","950","922","936.8","947.8"],["24/11/2016","0.2","928.8222","131174","949.8","947","947.8","949.7"],["27/11/2016","0.14","930.0937","123350","952","951","949.7","951"],["28/11/2016","-0.63","924.2256","120083","945","934.9","951","945"],["29/11/2016","0.49","928.7244","131922","955","928.3","945","949.6"],["30/11/2016","-0.16","927.2574","63580","955","922.4","949.6","948.1"],["01/12/2016","0.94","935.9617","104489","960","930","948.1","957"],["04/12/2016","-1.25","924.2256","119009","945.1","944","957","945"],["05/12/2016","0.05","924.7145","82527","981.8","944","945","945.5"],["06/12/2016","-0.05","924.2256","93884","945","930.1","945","945"],["07/12/2016","3.53","956.8913","23198719","980","920","978","978.4"],["08/12/2016","4.76","1002.4669","890302","1060","982","978.4","1025"],["11/12/2016","1.66","1019.0931","227170","1074","1031","1047","1042"],["12/12/2016","0.38","1023.0052","309307","1051","1029","1050","1046"],["13/12/2016","1.34","1036.6974","165551","1071","1030","1046","1060"],["14/12/2016","1.23","1049.4116","5438","1074","1072","1060","1073"],["15/12/2016","0","1049.4116","358472","1080","1040","1073","1073"],["18/12/2016","0.09","1050.3897","227127","1092","1050","1073","1074"],["19/12/2016","-0.09","1049.4116","155335","1104","1069","1074","1073"],["20/12/2016","1.4","1064.0819","127002","1090","1084","1073","1088"],["21/12/2016","0.92","1073.8621","17612","1098","1098","1088","1098"],["22/12/2016","-0.82","1065.0599","418366","1092","1044","1098","1089"],["25/12/2016","0","1065.0599","30274","1089","1089","1089","1089"],["26/12/2016","-0.37","1061.1479","86056","1085","1084","1089","1085"],["27/12/2016","-0.09","1060.1698","223629","1085","1073","1085","1084"],["28/12/2016","-1.48","1044.5216","1611659","1081","1062","1084","1068"],["29/12/2016","-1.22","1031.8074","53450","1064","1045","1068","1055"],["01/01/2017","-0.28","1028.8733","24796","1052","1052","1055","1052"],["02/01/2017","-0.86","1020.0711","205899","1054","1037","1052","1043"],["03/01/2017","-0.96","1010.291","396482","1045","999.9","1043","1033"],["04/01/2017","-0.68","1003.4448","12371275","1038","1018","1033","1026"],["05/01/2017","-1.66","986.8186","2834449","1040","1008","1026","1009"],["08/01/2017","3.07","1017.1371","2060641","1049","1010","1009","1040"],["09/01/2017","-0.29","1014.2031","953397","1047","1030","1040","1037"],["10/01/2017","8.87","1104.1805","11710822","1143","1044","1037","1129"],["11/01/2017","-1.77","1084.6202","4305051","1129","1073","1121","1109"],["12/01/2017","-0.27","1081.6862","379748","1109","1090","1109","1106"],["15/01/2017","2.17","1105.1586","854834","1137","1110","1106","1130"],["16/01/2017","-0.8","1096.3565","400958","1129","1118","1130","1121"],["17/01/2017","1.16","1109.0707","1565930","1141","1101","1121","1134"],["18/01/2017","0.35","1112.9827","1977619","1154","1123","1134","1138"],["19/01/2017","0.35","1116.8947","443942","1149","1134","1149","1142"],["22/01/2017","-1.05","1105.1586","365760","1154","1100","1154","1130"],["23/01/2017","-1.5","1088.5323","388257","1125","1105","1130","1113"],["24/01/2017","4.13","1133.521","3689912","1181","1137","1141","1159"],["25/01/2017","-0.35","1129.609","450737","1174","1149","1159","1155"],["26/01/2017","0.78","1138.4112","29517","1167","1158","1155","1164"],["29/01/2017","2.66","1168.7297","415168","1196","1170","1164","1195"],["30/01/2017","-0.84","1158.9495","592063","1199","1178","1199","1185"],["31/01/2017","0.42","1163.8396","1491052","1193","1155","1185","1190"],["01/02/2017","-0.92","1153.0814","719938","1195","1171","1194","1179"],["02/02/2017","-2.46","1124.7189","585166","1179","1147","1179","1150"],["05/02/2017","1.83","1145.2573","1407133","1189","1126","1150","1171"],["06/02/2017","0.09","1146.2352","1604500","1180","1165","1171","1172"],["07/02/2017","-1.96","1123.7409","210919","1157","1144","1172","1149"],["08/02/2017","0.17","1125.6969","781757","1163","1139","1149","1151"],["09/02/2017","0","1125.6969","14355668","1155","1117","1155","1151"],["12/02/2017","-2.35","1099.2905","1941402","1146","1098","1151","1124"],["13/02/2017","-0.27","1096.3565","1026473","1138","1103","1124","1121"],["14/02/2017","0.36","1100.2685","387804","1143","1113","1121","1125"],["15/02/2017","-2.04","1077.7741","505456","1144","1091","1125","1102"],["16/02/2017","-3.81","1036.6974","1349924","1120","1056","1102","1060"],["19/02/2017","0.09","1037.6755","705039","1090","1050","1060","1061"],["20/02/2017","0.57","1043.5435","398448","1085","1050","1061","1067"],["21/02/2017","-1.22","1030.8293","590201","1070","1051","1067","1054"],["22/02/2017","0.85","1039.6315","368273","1070","1052","1054","1063"],["23/02/2017","3.48","1075.8181","9170106","1129","1063","1085","1100"],["26/02/2017","-1","1065.0599","659098","1119","1080","1100","1089"],["27/02/2017","-0.46","1060.1698","295980","1099","1071","1099","1084"],["28/02/2017","1.01","1070.928","375717","1115","1081","1110","1095"],["01/03/2017","1.19","1083.6423","280931","1115","1100","1095","1108"],["02/03/2017","-0.45","1078.7521","776914","1110","1091","1108","1103"],["05/03/2017","-0.09","1077.7741","149396","1107","1085","1103","1102"],["06/03/2017","-1.45","1062.1258","406363","1100","1080","1102","1086"],["07/03/2017","3.04","1094.4004","2239995","1151","1060","1060","1119"],["08/03/2017","1.43","1110.0487","328116","1147","1123","1119","1135"],["09/03/2017","0.88","1119.8289","841493","1159","1135","1145","1145"],["13/03/2017","-1.14","1107.1146","390036","1145","1120","1120","1132"],["14/03/2017","-1.33","1092.4444","1782134","1129","1110","1132","1117"],["15/03/2017","0.45","1097.3344","209287","1135","1111","1117","1122"],["16/03/2017","3.03","1130.587","663709","1164","1110","1122","1156"],["19/03/2017","-0.69","1122.7629","134908","1157","1140","1156","1148"],["20/03/2017","-0.09","1121.7849","90140","1150","1139","1148","1147"],["21/03/2017","0.7","1129.609","589400","1168","1145","1156","1155"],["22/03/2017","-2.25","1104.1805","339068","1154","1121","1154","1129"],["23/03/2017","-0.44","1099.2905","436270","1153","1112","1129","1124"],["26/03/2017","-1.51","1082.6642","759220","1127","1084","1124","1107"],["27/03/2017","0.54","1088.5323","389690","1117","1082","1106","1113"],["28/03/2017","2.07","1111.0267","255294","1140","1122","1113","1136"],["29/03/2017","-0.97","1100.2685","104934","1153","1115","1136","1125"],["30/03/2017","2.13","1123.7409","260335","1152","1134","1125","1149"],["02/04/2017","-0.35","1119.8289","117800","1152","1140","1149","1145"],["03/04/2017","0.26","1122.7629","347413","1148","1136","1145","1148"],["04/04/2017","-0.09","1121.7849","88150","1148","1136","1148","1147"],["05/04/2017","0.17","1123.7409","284271","1150","1127","1147","1149"],["06/04/2017","0","1123.7409","434944","1164","1132","1149","1149"],["09/04/2017","-0.35","1119.8289","576082","1150","1133","1149","1145"],["12/04/2017","-2.45","1092.4444","336829","1145","1102","1145","1117"],["13/04/2017","-1.52","1075.8181","57436","1117","1093","1117","1100"],["18/04/2017","-1.18","1063.1039","334914","1121","1075","1075","1087"],["19/04/2017","-2.76","1033.7634","843018","1090","1053","1087","1057"],["20/04/2017","-2.27","1010.291","5671550","1050","1025","1057","1033"],["23/04/2017","0.1","1011.269","88134","1040","1027","1033","1034"],["24/04/2017","4.74","1059.1918","298739","1098","1034","1034","1083"],["25/04/2017","1.48","1074.84","468644","1122","1050","1083","1099"],["26/04/2017","0.09","1075.8181","804073","1145","1088","1099","1100"],["27/04/2017","-1.82","1056.2578","157802","1110","1070","1100","1080"],["30/04/2017","-3.24","1022.0272","394756","1080","1038","1080","1045"],["03/05/2017","-1.15","1010.291","302108","1097","1020","1097","1033"],["04/05/2017","0.29","1013.225","722839","1085","1021","1032","1036"],["07/05/2017","4.34","1057.2358","276313","1090","1037","1037","1081"],["08/05/2017","0.65","1064.0819","397825","1101","1086","1090","1088"],["09/05/2017","1.19","1076.7961","82919","1105","1096","1088","1101"],["10/05/2017","0.09","1077.7741","171022","1109","1067","1101","1102"],["11/05/2017","-0.27","1074.84","155415","1105","1090","1102","1099"],["14/05/2017","1","1085.5982","975674","1115","1082","1099","1110"],["15/05/2017","0.18","1087.5542","41689","1121","1108","1110","1112"],["16/05/2017","-1.44","1071.906","200005","1111","1090","1100","1096"],["17/05/2017","-4.11","1027.8953","336664","1094","1033","1096","1051"],["18/05/2017","-3.24","994.6427","717802","1052","1012","1029","1017"],["21/05/2017","2.16","1016.159","182737","1056","1018","1018","1039"],["22/05/2017","0.87","1024.9613","63876","1084","1033","1084","1048"],["23/05/2017","2.48","1050.3897","99019","1079","1044","1048","1074"],["24/05/2017","1.49","1066.0379","90911","1105","1069","1105","1090"],["25/05/2017","-1.93","1045.4995","247874","1125","1067","1125","1069"],["28/05/2017","0.28","1048.4336","107738","1083","1048","1083","1072"],["29/05/2017","-2.8","1019.0931","329773","1099","1030","1099","1042"],["01/06/2017","-2.11","997.5768","624814","1071","1001","1071","1020"],["04/06/2017","-0.1","996.5987","141187","1035","1010","1035","1019"],["05/06/2017","-0.98","986.8186","169431","1014","1003","1010","1009"],["06/06/2017","-0.2","984.8626","110011","1041","1002","1041","1007"],["07/06/2017","-5","935.6683","1036820","1020","956.7","1020","956.7"],["08/06/2017","2.18","956.1088","48871","998","970","998","977.6"],["11/06/2017","1.93","974.5934","116660","1000","980","996.6","996.5"],["12/06/2017","-1.31","961.7813","492078","1003","970.7","985","983.4"],["13/06/2017","0.96","970.9747","188667","1000","935","983.4","992.8"],["14/06/2017","-0.95","961.7813","25707","992.7","980","985","983.4"],["15/06/2017","-0.59","956.1088","1801951","990.5","962.8","990.5","977.6"],["18/06/2017","0.87","964.422","26427","989","977.7","989","986.1"],["19/06/2017","1.16","975.5714","48009","1009","986.2","1009","997.5"],["20/06/2017","-0.86","967.1605","35739","1047","978.8","997.5","988.9"],["21/06/2017","-1.37","953.9573","157685","1047","950","988.9","975.4"],["22/06/2017","-1","944.3727","191375","978","950.1","976.1","965.6"],["25/06/2017","1.63","959.7275","74245","1020","969.6","965.6","981.3"],["26/06/2017","0.99","969.2143","113301","995.8","970","970","991"],["27/06/2017","-2.21","947.7957","37107","982.4","952.2","991","969.1"],["28/06/2017","-0.86","939.6782","417315","990","924.5","950","960.8"],["29/06/2017","-1.49","925.6926","201898","960.8","940.3","960.8","946.5"],["02/07/2017","-0.14","924.4212","203756","965.8","940.1","946.5","945.2"],["03/07/2017","-2.29","903.296","257391","966","920","966","923.6"],["04/07/2017","1.2","914.152","39566","974.9","924","923.6","934.7"],["05/07/2017","-2.04","895.4719","356674","939.4","913","932","915.6"],["06/07/2017","1.53","909.1641","402055","941.3","893.2","915.6","929.6"],["09/07/2017","0.82","916.597","50835","970","914.6","929.6","937.2"],["10/07/2017","2.34","938.0156","108768","970","936.2","937.2","959.1"],["11/07/2017","2.01","956.8913","290044","1013","970.4","989","978.4"],["12/07/2017","0.88","965.3022","1066166","993.4","973.2","990","987"],["13/07/2017","-1.91","946.8177","509373","992.1","940.1","987.7","968.1"],["16/07/2017","0.04","947.2089","56924","1036","950","968.1","968.5"],["17/07/2017","-2.88","919.9222","20298","968.5","935.1","968.5","940.6"],["18/07/2017","-0.45","915.8145","302177","974.5","928","940.6","936.4"],["19/07/2017","0.96","924.6168","70615","952","920.2","941.9","945.4"],["20/07/2017","-0.29","921.9761","367463","987.9","932.5","987.9","942.7"],["23/07/2017","-2.61","897.9169","74309","979.9","910","979.9","918.1"],["24/07/2017","0.39","901.4378","630525","925.3","911","911","921.7"],["25/07/2017","-1.26","890.0928","170553","940","910.1","921.7","910.1"],["26/07/2017","0.78","897.0367","588426","949.2","903.1","910.7","917.2"],["27/07/2017","2.61","920.4112","233608","951.2","906.5","917.8","941.1"],["30/07/2017","1.12","930.6804","88546","966","943.9","941.1","951.6"],["31/07/2017","0.36","934.0057","274085","977","945","951.6","955"],["02/08/2017","-1.95","915.8145","87780","978.5","932.4","955","936.4"],["03/08/2017","-2.62","891.8532","460405","980","911.9","936.4","911.9"],["06/08/2017","-0.71","885.4961","69283","950","894","912.5","905.4"],["07/08/2017","0.36","888.7236","132474","960","902.7","905.4","908.7"],["08/08/2017","-1","879.8236","278200","938","892.3","908.7","899.6"],["09/08/2017","0.69","885.8873","183914","925","894.5","899.6","905.8"],["10/08/2017","-1.28","874.5423","206076","903","868","868","894.2"],["13/08/2017","-0.4","871.0214","211243","938","865","894.2","890.6"],["14/08/2017","2.23","890.484","302168","920","890.6","890.6","910.5"],["15/08/2017","2.21","910.1421","134829","945.8","904.6","910.5","930.6"],["16/08/2017","0.34","913.2718","82894","990","930.1","930.6","933.8"],["17/08/2017","2.62","937.2331","207401","979.9","934.5","934.5","958.3"],["20/08/2017","0.43","941.2431","145158","991","953.4","958.3","962.4"],["21/08/2017","0.3","944.0792","172940","974.9","962.9","962.4","965.3"],["22/08/2017","2.6","968.6275","213207","1042","969.9","965.3","990.4"],["23/08/2017","-1.05","958.4561","188612","999.8","968.2","990.4","980"],["24/08/2017","-1.45","944.5683","129312","975","943.8","943.8","965.8"],["27/08/2017","1.19","955.8155","89385","1004","944","1004","977.3"],["28/08/2017","-0.52","950.8276","54661","986.3","965.5","977.3","972.2"],["29/08/2017","-1.03","941.0475","66700","980.2","952.2","972.2","962.2"],["30/08/2017","-1.2","929.8002","131010","954.9","930.9","962.2","950.7"],["31/08/2017","-2.06","910.6311","105508","955","920","950.7","931.1"],["03/09/2017","-2.67","886.2785","81885","934","901","931.1","906.2"],["04/09/2017","-1.88","869.6522","232734","934.8","861","861","889.2"],["05/09/2017","-0.36","866.5225","225411","899.9","860.3","881","886"],["06/09/2017","-1.68","851.9501","137427","965","866.3","886","871.1"],["07/09/2017","-3.28","823.9788","289325","910","842.5","910","842.5"],["10/09/2017","-5.65","777.4253","727352","895","789","843.1","794.9"],["11/09/2017","4.6","813.2207","674297","879","790.6","794.9","831.5"],["12/09/2017","5.95","861.6325","584368","900","831.5","831.5","881"],["13/09/2017","0.77","868.2829","359828","950","860","860","887.8"],["14/09/2017","-1.08","858.8941","90119","924","870","924","878.2"],["17/09/2017","1.4","870.9237","87099","900","880","893.7","890.5"],["18/09/2017","-0.79","864.0775","129260","900","862","900","883.5"],["19/09/2017","-1.52","850.9721","207392","949","861","883.5","870.1"],["24/09/2017","-1.8","835.6172","157965","870.1","844.2","870.1","854.4"],["25/09/2017","-1.47","823.2942","305698","870","836","854.4","841.8"],["26/09/2017","1.18","832.9766","143667","889.8","841","841.8","851.7"],["27/09/2017","-1.29","822.2184","325273","883.5","838","849","840.7"],["28/09/2017","4.4","858.405","3527313","899","840.7","840.7","877.7"],["01/10/2017","1.61","872.195","190946","911.9","880","877.7","891.8"],["02/10/2017","-1.64","857.916","110632","897.5","869.2","880","877.2"],["03/10/2017","-0.33","855.0798","201916","889.6","863","877.2","874.3"],["08/10/2017","0.3","857.6226","27981","881.8","860","860","876.9"],["09/10/2017","-1.09","848.2337","72117","873.9","860","876.9","867.3"],["10/10/2017","-2.12","830.2382","309184","859.1","844","867.3","848.9"],["15/10/2017","0.05","830.6294","218663","858.1","840","848.9","849.3"],["16/10/2017","0.08","831.314","395897","850","820","820","850"],["17/10/2017","-1.99","814.7855","143508","850.1","830","849.4","833.1"],["18/10/2017","0.61","819.7734","116739","845.9","810","833.1","838.2"],["19/10/2017","-1.07","810.9712","21278","835.6","825","838.2","829.2"],["22/10/2017","-0.29","808.624","12650","831.3","826","829.2","826.8"],["23/10/2017","-2.01","792.3889","316742","831","802.1","827.4","810.2"],["24/10/2017","-0.88","785.445","319321","847","800","847","803.1"],["25/10/2017","-1.41","774.3934","272159","833","775.8","833","791.8"],["26/10/2017","-3.27","749.0628","214912","800","763","791.8","765.9"],["29/10/2017","2.49","767.743","116141","803","771.7","803","785"],["30/10/2017","3.89","797.5724","237518","825","788.2","803","815.5"],["31/10/2017","-2.94","774.1001","99054","828","767.1","828","791.5"],["01/11/2017","-0.44","770.677","62311","827.9","780","827.9","788"],["02/11/2017","-2.42","751.9969","322544","826.8","762.1","826.8","768.9"],["05/11/2017","-0.55","747.8892","33546","790","760.1","790","764.7"],["06/11/2017","1.24","757.1803","75876","790","757.6","790","774.2"],["07/11/2017","1.52","768.7209","101306","798.9","764.9","798.9","786"],["08/11/2017","0.46","772.2418","67004","799","785","799","789.6"],["09/11/2017","2.82","794.0516","193707","822.8","796","799","811.9"],["12/11/2017","2.64","814.9811","311510","843.8","811","827.9","833.3"],["13/11/2017","3.41","842.7568","1495574","891.9","840.9","833.3","861.7"],["14/11/2017","-2.73","819.7734","290430","861.7","830","861.7","838.2"],["15/11/2017","-0.38","816.6438","243084","844.2","801","838.2","835"],["16/11/2017","0.26","818.7954","267875","859.2","837","835","837.2"],["19/11/2017","-0.76","812.5361","110184","845","821.1","837.2","830.8"],["20/11/2017","3.07","837.4755","420639","879.6","802.5","830.8","856.3"],["21/11/2017","1.58","850.6787","204568","889.9","847.5","856.3","869.8"],["22/11/2017","-1.09","841.3876","101849","877.2","829.9","869.8","860.3"],["23/11/2017","0.03","841.6809","171782","874.9","853.9","860.3","860.6"],["26/11/2017","0.64","847.0601","33786","866.4","866","860.6","866.1"],["27/11/2017","1.71","861.5347","156763","912","866.7","866.7","880.9"],["28/11/2017","-0.75","855.0798","18902","881.7","855.2","880.9","874.3"],["29/11/2017","-2.88","830.4338","135775","869.9","832.4","874.3","849.1"],["30/11/2017","0","830.4338","106958","874.2","842.3","874.2","849.1"],["03/12/2017","2.46","850.8743","65092","888.8","822.1","849.1","870"],["04/12/2017","-0.94","842.8545","131610","880.9","850.1","870","861.8"],["05/12/2017","-1.28","832.0964","29479","860.9","837.3","861.8","850.8"],["06/12/2017","-2.2","813.8075","73698","849.9","820","820","832.1"],["07/12/2017","-1.74","799.6262","119122","851.5","802","832.1","817.6"],["10/12/2017","0.65","804.8098","40289","830","811.3","830","822.9"],["11/12/2017","-0.43","801.3867","398041","830","799.9","823.5","819.4"],["12/12/2017","-0.87","794.4427","191657","890.7","805","819.4","812.3"],["13/12/2017","-1.91","779.2835","258820","812.3","789.9","812.3","796.8"],["14/12/2017","-0.03","779.0879","151798","812.3","794.6","812.3","796.6"],["17/12/2017","-0.92","771.9484","89750","812.3","781.2","812.3","789.3"],["18/12/2017","0.52","775.9582","385239","805","768.7","789.3","793.4"],["19/12/2017","-0.87","769.2099","1714680","805.1","780","805.1","786.5"],["20/12/2017","0.17","770.4813","785160","801.8","780","790.4","787.8"],["21/12/2017","1.05","778.5989","166644","804.9","787.7","787.8","796.1"],["24/12/2017","0.93","785.8362","306082","805","796.2","805","803.5"],["25/12/2017","-0.12","784.8582","1082198","840","798.5","805","802.5"],["26/12/2017","0.06","785.3472","299695","848.8","802.5","848.8","803"],["27/12/2017","0.82","791.8021","1817962","859.7","798","803","809.6"],["28/12/2017","1.26","801.7779","846776","838.9","802.8","810.2","819.8"],["31/12/2017","-0.94","794.2472","1681069","820","806.1","820","812.1"],["01/01/2018","1.56","806.6679","283309","850","816.8","850","824.8"],["02/01/2018","5.81","853.5149","732584","894","832.8","824.8","872.7"],["03/01/2018","1.7","867.9896","914560","902.6","862.1","872.7","887.5"],["04/01/2018","-1.41","855.7644","521783","897.8","864.9","887.5","875"],["07/01/2018","-0.42","852.1457","24910","887.7","862","875","871.3"],["08/01/2018","-2.09","834.3459","62532","876.3","845.1","871.3","853.1"],["09/01/2018","-0.32","831.7052","57512","855","835","853.1","850.4"],["10/01/2018","-0.15","830.4338","397868","857.6","843.3","850.4","849.1"],["11/01/2018","0.06","830.9228","140057","860","846.6","849.1","849.6"],["14/01/2018","4.48","868.1852","226385","891.3","865","865","887.7"],["15/01/2018","0.8","875.1291","317682","900","859.9","887.7","894.8"],["16/01/2018","-0.55","870.3368","132708","898.4","879.7","894.8","889.9"],["17/01/2018","1.96","887.3544","272854","910","890","889.9","907.3"],["18/01/2018","3.24","916.108","345133","968","912.4","907.3","936.7"],["21/01/2018","1.85","933.0277","506002","960.1","945","936.7","954"],["22/01/2018","-0.16","931.5606","322279","955.2","930.8","954","952.5"],["23/01/2018","0.18","933.2233","72813","956.7","949.5","952.5","954.2"],["24/01/2018","-1.21","921.9761","203577","954.9","935.2","954.2","942.7"],["25/01/2018","-1.82","905.1542","173151","962.9","919.1","942.7","925.5"],["28/01/2018","0.58","910.4355","30460","943.8","924.5","925.5","930.9"],["29/01/2018","-2.52","887.4521","149586","928.4","896","930.9","907.4"],["30/01/2018","-1.11","877.5742","375734","909.8","873.2","907.4","897.3"],["31/01/2018","0.76","884.2246","287800","920","869.6","897.3","904.1"],["01/02/2018","-1.01","875.3248","317623","905","889.8","904.1","895"],["04/02/2018","-0.17","873.8577","34687","897.1","887.9","895","893.5"],["05/02/2018","-0.43","870.1412","58620","900","874.6","893.5","889.7"],["06/02/2018","-2.51","848.3314","230397","879.8","846","889.7","867.4"],["07/02/2018","-1.44","836.1063","477599","859","839.1","867.4","854.9"],["08/02/2018","0.11","836.9865","284346","899","851.5","854.9","855.8"],["11/02/2018","1.08","845.9843","140582","929.5","834.1","855.8","865"],["12/02/2018","0.67","851.6568","39298","942.5","837.3","942.5","870.8"],["13/02/2018","-3.01","826.0327","172968","919.9","837.1","919.9","844.6"],["14/02/2018","1.08","834.9326","15136","899","852.6","899","853.7"],["15/02/2018","1.89","850.6787","85758","881.6","862.5","853.7","869.8"],["18/02/2018","-2.12","832.6832","28258","920","847.3","920","851.4"],["19/02/2018","0.46","836.4974","57949","889","851.4","889","855.3"],["20/02/2018","-1.6","823.0986","94671","875","837.4","875","841.6"],["21/02/2018","-1.24","812.9273","216235","917","831.2","841.6","831.2"],["22/02/2018","1.24","823.0009","76245","900","810.1","831.2","841.5"],["25/02/2018","3.58","852.4391","15453","915","862.5","841.5","871.6"],["26/02/2018","0.16","853.8083","47921","888.6","860.1","871.6","873"],["27/02/2018","0.95","861.9258","81209","886.9","846.8","873","881.3"],["28/02/2018","-0.36","858.7962","124293","888.8","878.1","881.3","878.1"],["04/03/2018","-0.56","854.0039","76347","878.1","865.1","878.1","873.2"],["05/03/2018","-1.42","841.8766","62136","865.3","826","873.2","860.8"],["06/03/2018","0.05","842.2678","50501","864.8","859","860.8","861.2"],["07/03/2018","-0.15","840.9963","142230","861.2","832.3","861.2","859.9"],["08/03/2018","-0.15","839.7249","81351","875.2","847.2","859.9","858.6"],["11/03/2018","-1.74","825.1525","73969","858.6","826.2","858.6","843.7"],["12/03/2018","10.09","908.3817","695701","945","844.3","843.7","928.8"],["13/03/2018","12.62","1023.0052","2412575","1099","929.3","930","1046"],["14/03/2018","1.15","1034.7414","421416","1061","1004","1025","1058"],["15/03/2018","-0.28","1031.8074","1012751","1144","1040","1101","1055"],["18/03/2018","-2.75","1003.4448","303435","1079","1011","1055","1026"],["19/03/2018","-1.27","990.7306","264666","1034","970.1","1026","1013"],["20/03/2018","-1.43","976.5494","67388","1025","984.1","1013","998.5"],["21/03/2018","0.75","983.8845","44705","1034","971.2","998.5","1006"],["22/03/2018","-1.81","966.0846","89117","1010","965.4","965.4","987.8"],["25/03/2018","-4.31","924.4212","128499","987.1","931","987.1","945.2"],["26/03/2018","0.52","929.2135","130771","956.8","944.4","945.2","950.1"],["27/03/2018","0.89","937.5266","30329","987.9","950","950.1","958.6"],["28/03/2018","-1.98","918.9443","37793","950","921.1","958.6","939.6"],["29/03/2018","-0.61","913.3695","95364","954.9","920","939.6","933.9"],["01/04/2018","0.55","918.3574","8451","942.5","934.7","933.9","939"],["02/04/2018","0","918.3574","10433","939.1","939","939","939"],["03/04/2018","-0.94","909.7509","49722","942","901.1","939","930.2"],["04/04/2018","0.41","913.4674","13384","941.9","923.2","930.2","934"],["08/04/2018","0.42","917.2816","23224","941","927.7","934","937.9"],["09/04/2018","-1.14","906.8168","343668","936","923.8","937.9","927.2"],["10/04/2018","-1.31","894.9828","225073","927.1","900","927.2","915.1"],["11/04/2018","0.02","895.1784","508458","921.9","910","915.1","915.3"],["12/04/2018","0.28","897.7213","107521","923","905.4","915.3","917.9"],["15/04/2018","0.14","898.9927","12887","926.9","908.3","917.9","919.2"],["16/04/2018","-0.59","893.7115","18357","915.4","912.5","919.2","913.8"],["17/04/2018","-0.11","892.7334","152419","922.9","904.8","913.8","912.8"],["22/04/2018","-0.54","887.9411","3350","913.6","903.6","912.8","907.9"],["23/04/2018","1.6","902.1224","82916","929","889.6","907.9","922.4"],["24/04/2018","-2.11","883.0511","596399","922.4","900","922.4","902.9"],["25/04/2018","-0.9","875.1291","62492","918.9","880","902.9","894.8"],["26/04/2018","0.08","875.8137","156977","901.5","890","894.8","895.5"],["29/04/2018","0.93","883.9313","72013","912.8","898.8","895.5","903.8"],["30/04/2018","-0.19","882.2686","157166","908","897.4","903.8","902.1"],["01/05/2018","0.73","888.7236","236361","915.9","895","902.1","908.7"],["02/05/2018","-0.35","885.5939","62760","916","903.1","908.7","905.5"],["03/05/2018","1.04","894.7872","93709","915.1","914.9","905.5","914.9"],["06/05/2018","-0.78","887.8433","94437","915","883.3","914.9","907.8"],["07/05/2018","-0.5","883.4423","27507","908.7","896.7","907.8","903.3"],["08/05/2018","-0.44","879.5302","161325","905","869.1","903.3","899.3"],["09/05/2018","-0.52","874.9335","62515","915","857","899.3","894.6"],["10/05/2018","-0.69","868.8698","56239","904.8","870.2","894.6","888.4"],["13/05/2018","1.38","880.8994","63061","907.6","890","888.4","900.7"],["14/05/2018","-0.63","875.3248","86563","913.3","880","900.7","895"],["15/05/2018","0.28","877.7698","67877","901.4","886.3","895","897.5"],["16/05/2018","-0.3","875.1291","68625","900","875","897.5","894.8"],["17/05/2018","-0.1","874.2489","81175","899.8","889.5","894.8","893.9"],["21/05/2018","0.03","874.5423","41689","910.9","879.1","893.9","894.2"],["22/05/2018","-0.57","869.5544","83344","890","864.9","894.2","889.1"],["23/05/2018","-0.19","867.8918","17580","889.1","881","889.1","887.4"],["24/05/2018","-0.64","862.3171","48346","887.4","881.2","887.4","881.7"],["27/05/2018","-1.08","853.026","98929","876.3","872.2","881.7","872.2"],["28/05/2018","-0.85","845.7886","58678","881.3","845.3","872.2","864.8"],["29/05/2018","-0.66","840.2139","248487","870","820","855","859.1"],["30/05/2018","-1.29","829.358","83869","852.8","846.2","859.1","848"],["31/05/2018","4.8","869.1632","473643","920","850","848","888.7"],["03/06/2018","-0.96","860.8501","204970","900","879.9","888.7","880.2"],["04/06/2018","0.35","863.8819","31942","888.5","870.1","880.2","883.3"],["05/06/2018","-1.7","849.2116","207350","878","860","883.3","868.3"],["06/06/2018","0.59","854.1995","131940","887","871.8","868.3","873.4"],["07/06/2018","1.68","868.5764","190731","893.9","875","873.4","888.1"],["10/06/2018","-0.11","867.5983","32468","888.8","885","888.1","887.1"],["11/06/2018","2.69","890.973","351265","916","899.9","887.1","911"],["12/06/2018","2.02","908.9685","178779","931.2","913","911","929.4"],["13/06/2018","0.05","909.4574","80596","931","928.5","929.4","929.9"],["14/06/2018","-0.31","906.6212","231856","932","919.9","929.9","927"],["17/06/2018","1.27","918.1618","93056","940","925","925","938.8"],["18/06/2018","-0.14","916.8904","95227","940","932","938.8","937.5"],["19/06/2018","0.53","921.7805","151552","950","937.5","937.5","942.5"],["20/06/2018","-0.82","914.2497","68456","942.5","933.1","942.5","934.8"],["21/06/2018","-0.26","911.9026","64836","940","926.1","940","932.4"],["24/06/2018","-0.21","909.9465","55907","940","927.5","940","930.4"],["25/06/2018","-0.08","909.2619","328398","940","927.5","930.4","929.7"],["26/06/2018","-1.5","895.6674","1827770","929.7","900.3","929.7","915.8"],["27/06/2018","-0.93","887.3544","464096","915","888.6","915.8","907.3"],["28/06/2018","-1.07","877.8675","396756","922.9","885.1","907.3","897.6"],["01/07/2018","0.12","878.9434","14820","901.8","897.6","897.6","898.7"],["02/07/2018","-1.65","864.4687","223919","900.1","873.5","897.6","883.9"],["03/07/2018","-0.51","860.0677","105076","891.3","863.5","883.9","879.4"],["04/07/2018","-0.97","851.7545","56612","874.4","869.5","879.4","870.9"],["05/07/2018","-3.55","821.5338","1638195","858.5","835","835","840"],["08/07/2018","4.01","854.493","422747","875","843.6","840","873.7"],["09/07/2018","1.59","868.0874","634205","889.5","873.1","873.7","887.6"],["10/07/2018","1.61","882.073","314516","908.5","875.5","887.6","901.9"],["11/07/2018","2.58","904.8608","102315","939.9","911","901.9","925.2"],["12/07/2018","2.24","925.1058","295941","960.5","935","925.2","945.9"],["15/07/2018","1.31","937.2331","370353","969.8","937.6","945.9","958.3"],["16/07/2018","-1.69","921.3893","465187","968.5","922.1","968.5","942.1"],["17/07/2018","-0.7","914.9343","106203","937.7","925.3","942.1","935.5"],["18/07/2018","0.05","915.4234","205410","937","925","935.5","936"],["19/07/2018","-0.02","915.2278","590672","944","910","936","935.8"],["23/07/2018","-0.28","912.6849","111813","935.7","920","935.8","933.2"],["24/07/2018","0.31","915.5212","69790","940","926.7","933.2","936.1"],["25/07/2018","2.99","942.9056","63407","969","960","969","964.1"],["26/07/2018","-1.54","928.431","63790","964.1","926.1","964.1","949.3"],["29/07/2018","0.25","930.7783","180441","952.9","938","949.3","951.7"],["30/07/2018","-1.05","920.9981","301265","950","938","951.7","941.7"],["31/07/2018","0.88","929.1156","321858","950","938","941.7","950"],["01/08/2018","1.93","947.0133","245685","976","932.1","950","968.3"],["02/08/2018","-2.99","918.6508","1525988","990","939.3","970","939.3"],["05/08/2018","0.05","919.1399","126877","945","930.2","939.3","939.8"],["06/08/2018","-0.66","913.0762","39670","939.9","914.9","939.8","933.6"],["07/08/2018","0.3","915.8145","85745","936.6","925.9","933.6","936.4"],["08/08/2018","-1.08","905.9366","10301","936.4","923.3","936.4","926.3"],["09/08/2018","-0.22","903.9806","19438","926.3","917.2","926.3","924.3"],["12/08/2018","-1.3","892.2444","29158","924.9","898","924.3","912.3"],["13/08/2018","-1.09","882.5621","190536","920","823","823","902.4"],["14/08/2018","-1.74","867.2072","277835","900","865","900","886.7"],["15/08/2018","-2.82","842.7568","356888","882","860","886.7","861.7"],["16/08/2018","-3.02","817.3283","188394","850.7","830.4","861.7","835.7"],["19/08/2018","-2.46","797.1812","302005","833","812","835.7","815.1"],["20/08/2018","2.44","816.6438","57817","840","817.7","815.1","835"],["21/08/2018","0.41","819.969","66487","855.7","835","835","838.4"],["22/08/2018","-0.13","818.8932","117687","842.2","824","838.4","837.3"],["23/08/2018","0.18","820.3602","336876","847.4","838","837.3","838.8"],["26/08/2018","0.81","827.0107","119140","855","842.6","838.8","845.6"],["27/08/2018","0.28","829.358","330490","850.8","842","845.6","848"],["28/08/2018","-1.36","818.1107","290771","843","828.2","848","836.5"],["29/08/2018","0.68","823.6855","120209","842.3","838.3","836.5","842.2"],["30/08/2018","0.28","826.0327","61261","850","840.1","842.2","844.6"],["02/09/2018","0.31","828.5755","101684","863.9","829.5","844.6","847.2"],["03/09/2018","-1.46","816.4481","160767","845.3","833","847.2","834.8"],["04/09/2018","-0.01","816.3503","403571","854.7","830.2","834.8","834.7"],["05/09/2018","0.18","817.8173","107516","840","829","834.7","836.2"],["06/09/2018","0.36","820.7514","111443","840","828","836.2","839.2"],["12/09/2018","0.36","823.6855","96974","852","835.8","839.2","842.2"],["13/09/2018","6.03","873.3687","1262468","926.4","882.9","883","893"],["16/09/2018","0.22","875.3248","36489","895.1","893","895","895"],["17/09/2018","0.09","876.1071","129928","896.7","891","895","895.8"],["20/09/2018","-0.9","868.1852","391918","896.6","857.8","895.8","887.7"],["25/09/2018","0.74","874.6401","127769","900","879","887.7","894.3"],["26/09/2018","-1.27","863.4908","114762","894.3","879.5","894.3","882.9"],["27/09/2018","1.94","880.2148","230373","900","877.3","882.9","900"],["02/10/2018","-1.48","867.2072","95982","909.9","864.4","900","886.7"],["03/10/2018","-0.53","862.6105","20180","886","878.6","886.7","882"],["04/10/2018","0.18","864.1754","44011","900","864.8","882","883.6"],["07/10/2018","0.12","865.2512","31212","885","883.6","883.6","884.7"],["08/10/2018","-1.91","848.7226","9355","871.9","866.4","884.7","867.8"],["09/10/2018","-0.56","843.9304","40063","868","837","867.8","862.9"],["10/10/2018","-0.74","837.6711","24094","856.6","856.5","862.9","856.5"],["11/10/2018","-1.2","827.5975","82044","850","806.3","856.5","846.2"],["14/10/2018","-0.04","827.3041","97349","850","841.3","846.2","845.9"],["15/10/2018","-0.44","823.6855","109852","845.9","840.7","845.9","842.2"],["16/10/2018","-0.26","821.5338","250194","840.1","838.4","842.2","840"],["17/10/2018","-0.29","819.1865","40215","840","836","838","837.6"],["18/10/2018","0.1","819.969","36320","859.7","837","837.6","838.4"],["21/10/2018","-1.32","809.113","96788","900","823.8","900","827.3"],["22/10/2018","0.46","812.8294","50024","850","820.1","850","831.1"],["23/10/2018","-0.01","812.7317","229516","831.8","808","825","831"],["24/10/2018","1.47","824.6634","676872","873","831","860","843.2"],["25/10/2018","-0.06","824.1744","282814","850","833.5","843.2","842.7"],["28/10/2018","-0.52","819.8711","127001","848.1","833","842.7","838.3"],["29/10/2018","0.25","821.925","287069","840.8","833.7","838.3","840.4"],["31/10/2018","0.8","828.4777","1078255","865","839.2","840.4","847.1"],["01/11/2018","0.42","831.9986","93977","852","849.3","847.1","850.7"],["04/11/2018","-0.63","826.7173","80533","845.8","844.2","850.7","845.3"],["05/11/2018","-1.06","817.9152","27356","854","833","845.3","836.3"],["06/11/2018","-2.26","799.4306","54708","846.1","812.2","836.3","817.4"],["07/11/2018","1.26","809.5042","84649","836.3","821","817.4","827.7"],["08/11/2018","0.56","814.0031","29906","837","820","827.7","832.3"],["11/11/2018","0.35","816.8394","25257","849.7","830.7","832.3","835.2"],["12/11/2018","-2.37","797.4746","115324","843.3","802","835.2","815.4"],["13/11/2018","1.55","809.7977","682216","836.5","799","815.4","828"],["14/11/2018","-0.31","807.2548","208845","828.1","802","828","825.4"],["15/11/2018","-2.17","789.7483","75400","819.1","805.8","825.4","807.5"],["18/11/2018","0.51","793.7581","24316","818.3","791.8","807.5","811.6"],["19/11/2018","-0.12","792.7801","58959","814.2","810","811.6","810.6"],["20/11/2018","-1.37","781.9241","32381","819.1","789.3","819.1","799.5"],["21/11/2018","-4.75","744.7596","424122","792.2","760","799.5","761.5"],["22/11/2018","1.35","754.8331","138314","791","753.8","791","771.8"],["25/11/2018","-0.22","753.1705","108198","780.5","770","770","770.1"],["26/11/2018","-0.64","748.3782","50212","789","763.1","789","765.2"],["27/11/2018","-0.74","742.8035","80000","779","750.3","779","759.5"],["28/11/2018","-0.97","735.5662","303425","768.2","744.5","759.5","752.1"],["29/11/2018","-3.54","709.5509","134066","789.9","714.2","789.9","725.5"],["02/12/2018","-0.95","702.8026","418967","751.2","711.1","725.5","718.6"],["03/12/2018","-0.33","700.4553","189054","729.9","715.3","718.6","716.2"],["04/12/2018","0.43","703.4872","226907","720","713.4","716.2","719.3"],["05/12/2018","-1.49","693.0224","63443","710.6","701.1","701.1","708.6"],["06/12/2018","-5.17","657.227","1257159","716.9","672","708.6","672"],["09/12/2018","-2.8","638.8403","293386","682","639.9","672","653.2"],["10/12/2018","0.98","645.0997","418082","662","640","653.2","659.6"],["11/12/2018","3.29","666.3226","189745","684.1","654","654","681.3"],["12/12/2018","1.79","678.2544","286373","715","682.9","681.3","693.5"],["13/12/2018","-0.48","675.0269","76113","694.7","689.5","693.5","690.2"],["16/12/2018","1.41","684.5137","169204","700.9","693.5","690.2","699.9"],["17/12/2018","-0.3","682.4598","187473","714","689.7","699.9","697.8"],["18/12/2018","-1.02","675.516","201267","714.4","672.1","682.1","690.7"],["19/12/2018","-1.22","667.3006","189044","698.7","682","690.7","682.3"],["20/12/2018","-2.89","648.0337","472761","677","653","675","662.6"],["23/12/2018","-4.38","619.6713","127167","658.9","625","662.6","633.6"],["24/12/2018","0.09","620.258","154682","649.7","625","633.6","634.2"],["25/12/2018","1.56","629.9404","453218","650","595","640","644.1"],["26/12/2018","4.21","656.4446","111886","679","644.1","644.1","671.2"],["27/12/2018","1.18","664.171","424735","717","657.8","671.2","679.1"],["30/12/2018","1.28","672.6797","218471","701.4","679.1","679.1","687.8"],["31/12/2018","0.45","675.7115","150723","709.2","676.9","687.8","690.9"],["01/01/2019","3.73","700.9444","472893","725.3","685.4","717","716.7"],["02/01/2019","3.77","727.3508","369016","748","713.1","716.7","743.7"],["03/01/2019","2.06","742.3144","1706716","759","739.7","743.7","759"],["06/01/2019","0.58","746.6177","199699","766","752.7","759","763.4"],["07/01/2019","-1.74","733.6102","6443","750.1","750.1","763.4","750.1"],["08/01/2019","2.69","753.3661","71942","771.9","740","740","770.3"],["09/01/2019","0.08","753.9529","194062","792.2","760.2","792","770.9"],["10/01/2019","-2.8","732.8277","435381","780","740","770.9","749.3"],["13/01/2019","-1.05","725.1014","177719","762.7","740","749.3","741.4"],["14/01/2019","-0.42","722.0695","86654","741.4","736","741.4","738.3"],["15/01/2019","0.09","722.7541","119620","740","737.6","738.3","739"],["16/01/2019","-1.61","711.1157","253515","736.1","723","739","727.1"],["17/01/2019","-0.14","710.1378","177147","740","722","727.1","726.1"],["20/01/2019","0.28","712.0938","81521","736.9","726.1","726.1","728.1"],["21/01/2019","-0.16","710.9201","132495","736.9","720.3","728.1","726.9"],["22/01/2019","1.18","719.3311","42815","738.8","719.7","726.9","735.5"],["23/01/2019","0.72","724.5146","73354","741.4","735.5","735.5","740.8"],["24/01/2019","0.81","730.3827","192435","766.9","740.7","740.8","746.8"],["27/01/2019","0","730.3827","61704","747.1","746.8","746.8","746.8"],["28/01/2019","0.91","737.0332","33422","762","746.8","746.8","753.6"],["29/01/2019","-1.21","728.1333","117218","761","735","753.6","744.5"],["30/01/2019","1.24","737.131","75889","757.7","743.7","744.5","753.7"],["31/01/2019","1.92","751.3123","35167","770","762.3","753.7","768.2"],["03/02/2019","2.8","772.3396","37203","790","789","768.2","789.7"],["04/02/2019","-1.08","764.0265","109956","781.8","776","789.7","781.2"],["05/02/2019","-0.61","759.3319","40537","785","772.4","781.2","776.4"],["06/02/2019","1.02","767.0583","43872","785","784.2","785","784.3"],["07/02/2019","-5.78","722.7541","917193","777","739","784.3","739"],["10/02/2019","-1.88","709.1597","67615","739.1","718.1","739","725.1"],["11/02/2019","0.7","714.1476","18445","734.8","725.1","725.1","730.2"],["12/02/2019","-0.94","707.3993","104268","739.8","720.5","730.2","723.3"],["13/02/2019","0","707.3993","131002","736","720.5","723.3","723.3"],["14/02/2019","-0.57","703.3894","150367","734.3","710.5","715","719.2"],["17/02/2019","0.11","704.1718","365070","720.1","720","719.2","720"],["18/02/2019","5.06","739.7716","163781","761","729","729","756.4"],["19/02/2019","0.69","744.8573","108140","769","756.4","756.4","761.6"],["20/02/2019","1.01","752.388","175226","799","766.9","785","769.3"],["21/02/2019","-1.13","743.8793","60010","790","760","769.3","760.6"],["24/02/2019","0.07","744.3683","14560","761.2","761","760.6","761.1"],["25/02/2019","9.96","818.5019","638734","845","761.1","761.1","836.9"],["26/02/2019","-0.79","812.0471","97203","870","800","870","830.3"],["27/02/2019","1.24","822.1206","120162","843","821","830.3","840.6"],["28/02/2019","0.96","830.0426","114939","890","836.6","840.6","848.7"],["03/03/2019","1.78","844.8106","15238","900","847","849.5","863.8"],["04/03/2019","-0.5","840.6051","26171","860","858","863.8","859.5"],["05/03/2019","-0.52","836.2041","27276","865","849.9","859.5","855"],["06/03/2019","-1.12","826.8151","34356","864.9","825","855","845.4"],["07/03/2019","-2.72","804.3208","99702","844.8","811.6","845.4","822.4"],["10/03/2019","-0.46","800.6043","34159","824.1","816","822.4","818.6"],["11/03/2019","0.12","801.5823","31416","825.3","818.6","818.6","819.6"],["12/03/2019","2.33","820.2624","14257","839.9","832.8","819.6","838.7"],["13/03/2019","5.7","867.0116","258553","890","840","840","886.5"],["14/03/2019","0.5","871.3148","31671","892","890.6","892","890.9"],["17/03/2019","-0.3","868.6742","53099","889","888","890.9","888.2"],["18/03/2019","-0.55","863.8819","18161","892","879","888.2","883.3"],["19/03/2019","-0.68","858.0139","81740","880","860","883.3","877.3"],["20/03/2019","0.21","859.7743","132362","885","852.2","877.3","879.1"],["24/03/2019","-0.36","856.6446","108639","879","841.4","879.1","875.9"],["25/03/2019","-0.51","852.2435","123909","885","865.2","875.9","871.4"],["26/03/2019","-0.11","851.2655","78724","878","862.6","871.4","870.4"],["27/03/2019","0.07","851.8523","20042","871","871","870.4","871"],["28/03/2019","0.09","852.6347","120597","881","871","871","871.8"],["31/03/2019","-1.28","841.6809","46561","881","855.2","871.8","860.6"],["01/04/2019","3","866.9137","126853","899.9","840","860.6","886.4"],["02/04/2019","-0.96","858.6006","78269","885.8","870.9","886.4","877.9"],["03/04/2019","-0.36","855.471","40623","885","869.9","877.9","874.7"],["04/04/2019","-1.34","844.0282","380889","875","863","874.7","863"],["07/04/2019","0","844.0282","44115","870","846.4","863","863"],["08/04/2019","-1.26","833.3678","57686","860","846","863","852.1"],["10/04/2019","-1.88","817.7196","158832","850","830.6","852.1","836.1"],["11/04/2019","-1.53","805.201","78552","849.9","819","836.1","823.3"],["14/04/2019","-2.11","788.1835","92543","823","795.2","823.3","805.9"],["15/04/2019","-3.2","762.9507","19675","805.9","780.1","805.9","780.1"],["16/04/2019","3.83","792.1933","83600","810","791.8","780.1","810"],["17/04/2019","1.4","803.2449","43465","832.9","801.6","810","821.3"],["18/04/2019","2.91","826.6195","291833","860","821.3","821.3","845.2"],["21/04/2019","0.21","828.3799","93605","859","843.6","845.2","847"],["22/04/2019","-0.65","823.0009","50313","860.8","830","847","841.5"],["23/04/2019","-1.26","812.6338","80871","840","800","841.5","830.9"],["24/04/2019","-1.2","802.8537","29190","825.2","801.8","830.9","820.9"],["28/04/2019","1.49","814.7855","136983","850","820.9","820.9","833.1"],["29/04/2019","-0.64","809.602","41896","831","825.1","833.1","827.8"],["30/04/2019","-2.16","792.0955","186035","830","790","827.8","809.9"],["01/05/2019","2.88","814.8833","195299","841.6","804.3","809.9","833.2"],["02/05/2019","-3.22","788.6724","489128","840","800.3","833.2","806.4"],["05/05/2019","3.89","819.3821","22787","838.6","837.4","806.4","837.8"],["06/05/2019","-1.68","805.5921","16754","837.8","817.5","837.8","823.7"],["07/05/2019","0.93","813.1229","74645","837.5","794.6","823.7","831.4"],["12/05/2019","-1.52","800.7998","56399","830.3","805.9","831.4","818.8"],["13/05/2019","-1.25","790.8241","67626","834.9","776.1","818.8","808.6"],["14/05/2019","-1.45","779.3813","157838","810","787.1","808.6","796.9"],["15/05/2019","-1.77","765.5913","43242","785","781.8","796.9","782.8"],["16/05/2019","0.14","766.6671","59003","804.9","778","782.8","783.9"],["19/05/2019","1.66","779.3813","68223","810","790","783.9","796.9"],["20/05/2019","-0.84","772.8286","125184","796.9","784.9","796.9","790.2"],["21/05/2019","4.73","809.4064","155461","835","790.2","790.2","827.6"],["22/05/2019","-0.48","805.4944","55335","826","819.1","827.6","823.6"],["23/05/2019","5.12","846.7666","87201","870","849.9","849.9","865.8"],["26/05/2019","-0.66","841.192","5780","865","830.4","865.8","860.1"],["27/05/2019","-2.34","821.5338","75138","862.9","820.8","860.1","840"],["28/05/2019","-0.92","814.0031","39917","852","831","840","832.3"],["29/05/2019","2.08","830.9228","41039","852","832.3","832.3","849.6"],["30/05/2019","-1.42","819.0888","54371","865","819.1","849.6","837.5"],["02/06/2019","-1","810.8734","12859","837.5","828","837.5","829.1"],["03/06/2019","0.31","813.4163","118400","837","803.7","829.1","831.7"],["04/06/2019","1.03","821.8272","66025","848","810.9","831.7","840.3"],["05/06/2019","-0.42","818.4042","24217","845","832.5","840.3","836.8"],["06/06/2019","1.46","830.3359","131347","849","836.2","836.8","849"],["10/06/2019","-1.25","819.969","61594","848","836","849","838.4"],["11/06/2019","0","819.969","11251","838.4","838.4","838.4","838.4"],["12/06/2019","-0.6","815.0789","43734","838","818","838.4","833.4"],["13/06/2019","1.2","824.859","35497","845","838.8","833.4","843.4"],["16/06/2019","0.66","830.3359","9925","849","848.9","843.4","849"],["17/06/2019","-1.05","821.6317","14535","841.3","838.8","849","840.1"],["18/06/2019","0.13","822.7074","16445","848.9","840","840.1","841.2"],["19/06/2019","0.5","826.8151","96440","848","840.9","841.2","845.4"],["20/06/2019","1.1","835.9107","57835","860","810","845.4","854.7"],["23/06/2019","1.77","850.6787","65884","891.7","854.7","854.7","869.8"],["24/06/2019","-1.76","835.7151","122027","875","850","869.8","854.5"],["25/06/2019","-0.67","830.1403","36072","854.5","830.1","854.5","848.8"],["26/06/2019","-0.31","827.5975","55604","848.8","785","848.8","846.2"],["27/06/2019","1.35","838.7469","395965","880","846.2","846.2","857.6"],["30/06/2019","3.54","868.4786","362243","888","850.1","857.6","888"],["01/07/2019","0.35","871.5104","569424","901.5","889.5","888","891.1"],["02/07/2019","-0.31","868.772","151972","897","879.1","891.1","888.3"],["03/07/2019","-3.15","841.3876","144805","890.3","843","888.3","860.3"],["04/07/2019","3.94","874.5423","786428","914.8","887","860.3","894.2"],["07/07/2019","-0.66","868.772","413677","895.6","881","894.2","888.3"],["08/07/2019","-0.84","861.4369","333596","886","880.1","888.3","880.8"],["09/07/2019","0.16","862.8061","174350","886.5","875.5","880.8","882.2"],["10/07/2019","0.26","865.0556","70643","893.9","876","882.2","884.5"],["11/07/2019","2.86","889.7994","672365","920","900","884.5","909.8"],["14/07/2019","1.13","899.873","1229766","943.7","913.3","909.8","920.1"],["15/07/2019","3.25","929.1156","128380","950","920","920.1","950"],["16/07/2019","-0.45","924.9101","64158","951","940.1","950","945.7"],["17/07/2019","-0.03","924.6168","74523","954","936.1","945.7","945.4"],["18/07/2019","-0.05","924.1277","66816","955","922","945.4","944.9"],["21/07/2019","-2.13","904.4696","108843","948.9","910.1","944.9","924.8"],["22/07/2019","2.21","924.4212","183502","954.7","924.8","924.8","945.2"],["23/07/2019","0.9","932.7343","328116","954","944.7","954","953.7"],["24/07/2019","-0.04","932.3431","317715","953.7","938.7","953.7","953.3"],["25/07/2019","-0.63","926.475","571025","960","939","954","947.3"],["28/07/2019","-0.67","920.3135","1633104","959.8","925","947.3","941"],["29/07/2019","-1.33","908.0882","92892","940","919.4","941","928.5"],["30/07/2019","-1.88","890.973","235797","941.6","905","928.5","911"],["31/07/2019","1.94","908.2839","95530","947","912","911","928.7"],["01/08/2019","0","908.2839","497015","931","928.6","928.7","928.7"],["04/08/2019","1.76","924.2256","127352","945.7","934","934","945"],["05/08/2019","-0.81","916.6948","78999","959.8","924.5","945","937.3"],["06/08/2019","0.35","919.9222","178306","962.3","929.7","937.3","940.6"],["07/08/2019","2.2","940.1672","101532","962.3","926.9","940.6","961.3"],["08/08/2019","2.03","959.2386","67137","984.9","960.6","961.3","980.8"],["12/08/2019","0.12","960.4121","125924","988","966.7","980","982"],["13/08/2019","3.16","990.7306","4438888","1031","940","982","1013"],["14/08/2019","-1.18","978.9945","247815","1041","982.5","1013","1001"],["15/08/2019","-2.09","958.554","262624","990","951","1001","980.1"],["18/08/2019","0.8","966.1824","82986","1001","980","980.1","987.9"],["19/08/2019","0.04","966.5736","93674","1001","975","987.9","988.3"],["20/08/2019","0.28","969.3121","96503","1001","977.8","1000","991.1"],["21/08/2019","0.14","970.6813","32257","1000","970","991.1","992.5"],["22/08/2019","0.48","975.3758","40990","1001","972","992.5","997.3"],["25/08/2019","-1.18","963.8352","125835","987.3","952.2","997.3","985.5"],["26/08/2019","0.16","965.4","128172","999.1","985","985.5","987.1"],["27/08/2019","-0.8","957.6737","70660","987","974.9","987.1","979.2"],["28/08/2019","-0.82","949.8496","217561","996.1","950.1","979.2","971.2"],["29/08/2019","2.51","973.7132","86059","1001","950","950","995.6"],["01/09/2019","0.64","979.9724","445970","1035","950","995.6","1002"],["02/09/2019","2.69","1006.3789","283540","1033","1002","1002","1029"],["03/09/2019","0.1","1007.3569","89557","1033","1019","1029","1030"],["04/09/2019","0.87","1016.159","54936","1049","1031","1030","1039"],["05/09/2019","-1.25","1003.4448","481331","1038","1025","1039","1026"],["08/09/2019","0.19","1005.4009","78611","1033","1026","1026","1028"],["09/09/2019","-1.17","993.6647","97473","1028","1000","1028","1016"],["10/09/2019","-0.2","991.7087","524970","1028","1004","1016","1014"],["11/09/2019","0.2","993.6647","1270047","1024","1006","1014","1016"],["12/09/2019","0.39","997.5768","1380948","1030","990","1016","1020"],["15/09/2019","0","997.5768","40093","1029","1017","1020","1020"],["16/09/2019","-0.98","987.7966","92978","1020","997.6","1020","1010"],["18/09/2019","1.39","1001.4889","135952","1029","1002","1010","1024"],["19/09/2019","0.59","1007.3569","78217","1037","1020","1024","1030"],["22/09/2019","-1.46","992.6867","112381","1029","1009","1030","1015"],["23/09/2019","-0.49","987.7966","53456","1022","1000","1015","1010"],["24/09/2019","-1.17","976.256","265402","1048","994.9","1010","998.2"],["25/09/2019","8.09","1055.2797","23846623","1154","1005","998.2","1079"],["26/09/2019","5","1108.0926","2407764","1136","1079","1079","1133"],["02/10/2019","-0.35","1104.1805","140057","1155","1127","1155","1129"],["03/10/2019","-1.06","1092.4444","849425","1134","1117","1129","1117"],["06/10/2019","0.45","1097.3344","56708","1125","1100","1117","1122"],["07/10/2019","0.45","1102.2245","117270","1135","1099","1135","1127"],["10/10/2019","4.61","1153.0814","973716","1179","1120","1127","1179"],["15/10/2019","8.57","1251.861","2265291","1280","1185","1179","1280"],["16/10/2019","-0.47","1245.993","357140","1299","1262","1289","1274"],["17/10/2019","1.41","1263.5972","250852","1299","1248","1274","1292"],["22/10/2019","-0.08","1262.6193","894415","1294","1275","1294","1291"],["23/10/2019","-1.24","1246.971","470079","1290","1252","1291","1275"],["24/10/2019","-1.8","1224.4765","1619805","1275","1247","1275","1252"],["27/10/2019","-1.52","1205.8943","1899862","1260","1220","1252","1233"],["28/10/2019","-0.08","1204.9162","548735","1240","1216","1233","1232"],["29/10/2019","-0.41","1200.0262","387420","1241","1200","1232","1227"],["30/10/2019","-0.41","1195.136","199472","1239","1210","1227","1222"],["31/10/2019","-1.39","1178.5099","1603943","1222","1185","1222","1205"],["03/11/2019","0","1178.5099","739077","1233","1200","1205","1205"],["04/11/2019","-0.5","1172.6417","223134","1221","1185","1185","1199"],["05/11/2019","-1.25","1157.9715","326127","1200","1175","1200","1184"],["06/11/2019","-0.08","1156.9934","637862","1200","1171","1171","1183"],["07/11/2019","-1.1","1144.2792","1931765","1203","1170","1183","1170"],["10/11/2019","-3.59","1103.2026","2555577","1179","1125","1170","1128"],["11/11/2019","-1.77","1083.6423","632592","1130","1098","1128","1108"],["12/11/2019","4.33","1130.587","476396","1176","1130","1130","1156"],["13/11/2019","2.77","1161.8836","291878","1202","1177","1177","1188"],["14/11/2019","0.93","1172.6417","131811","1203","1165","1165","1199"],["17/11/2019","-0.5","1166.7736","187148","1222","1191","1199","1193"],["18/11/2019","-1.09","1154.0594","248201","1211","1179","1193","1180"],["19/11/2019","-0.51","1148.1913","159398","1180","1145","1180","1174"],["20/11/2019","2.39","1175.5757","214161","1208","1146","1146","1202"],["21/11/2019","-0.5","1169.7076","148891","1200","1169","1202","1196"],["24/11/2019","-0.17","1167.7516","125729","1200","1169","1196","1194"],["25/11/2019","0.34","1171.6637","51628","1220","1181","1220","1198"],["26/11/2019","0.42","1176.5538","146750","1220","1185","1198","1203"],["27/11/2019","1.16","1190.246","278682","1249","1203","1203","1217"],["28/11/2019","0.41","1195.136","167869","1225","1201","1220","1222"],["01/12/2019","-0.08","1194.1581","149471","1230","1193","1222","1221"],["02/12/2019","-0.57","1187.312","47228","1220","1210","1221","1214"],["03/12/2019","-2.64","1156.0154","318624","1239","1130","1214","1182"],["04/12/2019","2.79","1188.29","200376","1225","1182","1182","1215"],["05/12/2019","2.47","1217.6305","663242","1245","1215","1215","1245"],["08/12/2019","1.2","1232.3007","326495","1275","1248","1245","1260"],["09/12/2019","0.24","1235.2348","192415","1270","1250","1260","1263"],["10/12/2019","-2.53","1203.9383","324928","1272","1206","1263","1231"],["11/12/2019","1.3","1219.5865","378532","1257","1207","1231","1247"],["12/12/2019","-0.64","1211.7623","280185","1253","1215","1247","1239"],["15/12/2019","0.89","1222.5205","344622","1253","1216","1239","1250"],["16/12/2019","-1.36","1205.8943","396712","1250","1211","1250","1233"],["17/12/2019","0.57","1212.7404","349577","1250","1198","1233","1240"],["18/12/2019","1.29","1228.3886","283533","1259","1240","1240","1256"],["19/12/2019","0.56","1235.2348","383287","1267","1255","1256","1263"],["22/12/2019","0.32","1239.1468","239829","1287","1238","1276","1267"],["23/12/2019","-0.24","1236.2128","431365","1275","1248","1267","1264"],["24/12/2019","0.24","1239.1468","165784","1293","1264","1264","1267"],["25/12/2019","0.24","1242.0809","393755","1285","1241","1267","1270"],["26/12/2019","1.18","1256.7512","339797","1285","1270","1270","1285"],["29/12/2019","0.16","1258.7072","192461","1294","1281","1285","1287"],["30/12/2019","-0.47","1252.8391","259241","1290","1268","1287","1281"],["31/12/2019","0.62","1260.6632","419197","1295","1254","1280","1289"],["01/01/2020","2.72","1294.8938","236024","1384","1286","1289","1324"],["02/01/2020","3.85","1344.7727","1016247","1383","1330","1331","1375"],["05/01/2020","-0.87","1333.0364","179308","1375","1347","1375","1363"],["06/01/2020","-0.29","1329.1243","121814","1380","1352","1375","1359"],["07/01/2020","0.15","1331.0804","131752","1378","1335","1359","1361"],["08/01/2020","0.44","1336.9485","182193","1379","1354","1361","1367"],["09/01/2020","0.15","1338.9045","497082","1382","1360","1367","1369"],["12/01/2020","0.29","1342.8166","165484","1377","1354","1369","1373"],["13/01/2020","-3.57","1294.8938","841595","1378","1324","1373","1324"],["14/01/2020","-0.23","1291.9597","280415","1328","1299","1324","1321"],["15/01/2020","-0.45","1286.0917","658755","1372","1298","1321","1315"],["16/01/2020","-1.14","1271.4214","483650","1315","1299","1315","1300"],["19/01/2020","0.08","1272.3994","804261","1310","1300","1300","1301"],["20/01/2020","-1","1259.6852","407604","1320","1271","1301","1288"],["21/01/2020","-0.54","1252.8391","403406","1286","1258","1272","1281"],["22/01/2020","0.47","1258.7072","271737","1308","1281","1281","1287"],["23/01/2020","-0.16","1256.7512","151977","1319","1274","1274","1285"],["26/01/2020","-3.04","1218.6085","312063","1278","1241","1285","1246"],["27/01/2020","-2.73","1185.3559","363164","1238","1190","1246","1212"],["28/01/2020","-0.33","1181.4439","244371","1239","1184","1212","1208"],["29/01/2020","0.99","1193.1801","443005","1221","1214","1218","1220"],["30/01/2020","0.74","1201.9822","95727","1248","1200","1220","1229"],["02/02/2020","-3.99","1154.0594","162283","1199","1152","1229","1180"],["03/02/2020","-1.19","1140.3671","302888","1180","1143","1180","1166"],["04/02/2020","1.89","1161.8836","147421","1219","1155","1155","1188"],["05/02/2020","3.45","1201.9822","151553","1241","1176","1188","1229"],["06/02/2020","0.9","1212.7404","755226","1240","1207","1222","1240"],["09/02/2020","-2.98","1176.5538","381297","1245","1180","1240","1203"],["10/02/2020","-2.16","1151.1254","340310","1215","1163","1203","1177"],["11/02/2020","0.42","1156.0154","617036","1200","1150","1177","1182"],["12/02/2020","4.91","1212.7404","751120","1266","1199","1182","1240"],["13/02/2020","-2.82","1178.5099","447059","1225","1189","1240","1205"],["16/02/2020","0.33","1182.4218","514295","1229","1199","1205","1209"],["17/02/2020","-0.33","1178.5099","1680066","1235","1204","1209","1205"],["18/02/2020","1.08","1191.2241","246129","1238","1205","1205","1218"],["19/02/2020","3.12","1228.3886","815985","1265","1218","1218","1256"],["20/02/2020","0","1228.3886","449163","1265","1239","1256","1256"],["23/02/2020","-3.58","1184.3779","315798","1243","1180","1256","1211"],["24/02/2020","-2.06","1159.9275","625154","1245","1155","1212","1186"],["25/02/2020","2.19","1185.3559","319806","1226","1177","1186","1212"],["26/02/2020","1.49","1202.9602","193620","1248","1185","1212","1230"],["27/02/2020","-0.98","1191.2241","393761","1229","1171","1229","1218"],["01/03/2020","-2.79","1157.9715","91563","1208","1173","1218","1184"],["03/03/2020","-0.59","1151.1254","795184","1230","1165","1195","1177"],["04/03/2020","-6.03","1081.6862","916465","1177","1097","1177","1106"],["05/03/2020","-5.06","1026.9173","416188","1100","1050","1100","1050"],["08/03/2020","-9.17","932.7343","342913","1007","857","1050","953.7"],["09/03/2020","-11.44","826.0327","1034759","925","795","953.7","844.6"],["11/03/2020","-5.62","779.5769","681333","899","780.2","899","797.1"],["12/03/2020","-12.96","678.5478","862396","797.1","670","797.1","693.8"],["15/03/2020","0.32","680.6994","170968","734.9","654","693.8","696"],["16/03/2020","-5.17","645.4908","131211","670","641.6","696","660"],["17/03/2020","-0.98","639.1337","446727","686.7","626","686","653.5"],["18/03/2020","-7.28","592.5802","214575","653.5","593.1","653.5","605.9"],["19/03/2020","2.24","605.8812","98897","642.3","600","605.9","619.5"],["22/03/2020","-6.59","565.9782","205243","619.5","565","619.5","578.7"],["23/03/2020","3.32","584.756","331706","609.9","565.1","565.1","597.9"],["24/03/2020","12.74","659.2808","157920","678.9","630","597.9","674.1"],["25/03/2020","0.37","661.726","120671","725","655.9","674.1","676.6"],["26/03/2020","8.34","716.886","280449","752.6","692","715","733"],["29/03/2020","-0.27","714.93","102048","746","719.9","746","731"],["30/03/2020","5.55","754.6375","229164","785","735","731","771.6"],["31/03/2020","-0.95","747.498","495436","819","733.1","771.6","764.3"],["01/04/2020","-2.28","730.4804","398178","810","734.3","800","746.9"],["02/04/2020","-1.06","722.7541","849643","808","739","808","739"],["05/04/2020","-2.03","708.0839","427830","768.5","718","739","724"],["06/04/2020","6.41","753.4638","169775","782","751.6","724","770.4"],["07/04/2020","6.84","805.0054","335534","840","780","770.4","823.1"],["12/04/2020","4.01","837.2799","197677","875","840","850","856.1"],["13/04/2020","-1.59","823.9788","208728","862.1","824","856","842.5"],["16/04/2020","2.68","846.082","321243","883.7","850","875","865.1"],["19/04/2020","2.28","865.3489","470960","899","880","865.1","884.8"],["20/04/2020","-1.19","855.0798","344628","890","865","884.8","874.3"],["21/04/2020","0.73","861.3391","55410","894","860","874.3","880.7"],["22/04/2020","-2.29","841.5832","199943","880.7","859.9","860","860.5"],["23/04/2020","-0.44","837.8667","134579","865","849","860.5","856.7"],["26/04/2020","3.88","870.3368","169747","900.1","875.2","856.7","889.9"],["27/04/2020","2.62","893.1246","2129780","920.2","890.1","889.9","913.2"],["30/04/2020","2.93","919.3355","1362268","949.9","920","920","940"],["03/05/2020","-2.97","892.0488","189644","940","909","940","912.1"],["04/05/2020","-2.63","868.5764","212477","915","882.8","912.1","888.1"],["05/05/2020","2.15","887.2565","2537494","917.8","888.1","888.1","907.2"],["06/05/2020","3.6","919.2376","115703","967.9","907.2","907.2","939.9"],["07/05/2020","0.66","925.3014","444131","999.9","939.9","939.9","946.1"],["10/05/2020","2.36","947.1111","1331847","975","935","946.1","968.4"],["11/05/2020","-0.74","940.0694","145660","1000","955","968.4","961.2"],["12/05/2020","0.92","948.6759","275173","990","962.9","961.2","970"],["13/05/2020","-2.95","920.7047","181332","980","927","970","941.4"],["14/05/2020","-6.94","856.8402","81357","941.4","860","941.4","876.1"],["17/05/2020","0.4","860.2633","905977","900","872.2","872.2","879.6"],["18/05/2020","1.32","871.6083","587673","897","850.9","879.6","891.2"],["19/05/2020","-1.91","854.982","153619","900","860","891.2","874.2"],["20/05/2020","-1.56","841.6809","205470","882.5","850.8","874.2","860.6"],["21/05/2020","-4.86","800.7998","361373","864.1","805","860.6","818.8"],["24/05/2020","0.67","806.179","196933","824.9","815.2","818.8","824.3"],["25/05/2020","1.72","820.0667","287341","840","825.5","824.3","838.5"],["26/05/2020","-2.24","801.68","387968","840.3","815","838.5","819.7"],["27/05/2020","-3.98","769.7967","374607","844.2","775","819.7","787.1"],["31/05/2020","-1.66","756.9847","23452","787","771","787.1","774"],["01/06/2020","-3.18","732.9256","314194","774","748","774","749.4"],["02/06/2020","0.41","735.9573","255053","767.4","723.2","723.2","752.5"],["03/06/2020","-2.15","720.1135","230257","752.2","735","752.5","736.3"],["04/06/2020","8.3","779.8703","276524","800","730","730","797.4"],["08/06/2020","5.64","823.8811","352583","850","799.5","797.4","842.4"],["09/06/2020","-1.21","813.9053","429546","850","829","842.4","832.2"],["10/06/2020","-1.27","803.5383","189386","900","820","900","821.6"],["11/06/2020","-2.39","784.3691","42896","813.4","799.3","821.6","802"],["14/06/2020","-1.47","772.8286","68781","802","777","802","790.2"],["15/06/2020","-2.14","756.3001","80721","804","768.2","804","773.3"],["16/06/2020","10.63","836.693","380085","861","773.3","773.3","855.5"],["17/06/2020","2.16","854.7864","256651","874.9","835.4","855.5","874"],["18/06/2020","-1","846.2776","224998","874","861.5","874","865.3"],["21/06/2020","3.89","879.2367","4647773","905.9","865.3","879","899"],["22/06/2020","-3.68","846.8645","225916","890.4","860","899","865.9"],["23/06/2020","4.82","887.6477","539609","909","867.9","865.9","907.6"],["24/06/2020","-0.33","884.7136","388125","919","880.4","919","904.6"],["25/06/2020","-0.48","880.5082","1048454","947.9","859.4","882.3","900.3"],["28/06/2020","-1.63","866.1314","226820","889.9","857.1","864","885.6"],["29/06/2020","-0.77","859.4808","534969","886","871.4","880","878.8"],["30/06/2020","-0.02","859.2852","91863","889.3","817.4","878.8","878.6"],["01/07/2020","2.98","884.9092","312973","910","879.2","878.6","904.8"],["02/07/2020","5","929.1156","353894","950","892.1","904.8","950"],["05/07/2020","-3.33","898.2103","54330","935.8","907.2","950","918.4"],["06/07/2020","1.15","908.5772","153444","950","892.7","918.4","929"],["07/07/2020","-2.94","881.8775","1461043","929","872.2","929","901.7"],["08/07/2020","-1.39","869.6522","124268","891.8","880","901.7","889.2"],["09/07/2020","0.25","871.8039","401398","895","886","889.2","891.4"],["12/07/2020","5.6","920.6068","547328","945","870","891.4","941.3"],["13/07/2020","3.58","953.5661","390007","978.8","950","941.3","975"],["14/07/2020","-1.12","942.9056","349971","974.2","964","975","964.1"],["15/07/2020","0.93","951.7078","211786","979.9","937","964.1","973.1"],["16/07/2020","-1.37","938.7002","156230","971","953","971","959.8"],["19/07/2020","-1.02","929.1156","84769","967.8","944.3","959.8","950"],["20/07/2020","-0.33","926.0837","56889","950","940","950","946.9"],["21/07/2020","0.22","928.1376","52991","953.9","946.9","946.9","949"],["22/07/2020","0.45","932.3431","3109021","968","949","949","953.3"],["23/07/2020","-2.05","913.2718","52087","957","920","953.3","933.8"],["26/07/2020","-5.02","867.4027","136099","914.9","878","933.8","886.9"],["27/07/2020","-3.53","836.7909","172929","895.7","854.2","895.7","855.6"],["28/07/2020","0.16","838.1601","51697","888","853.1","855.6","857"],["29/07/2020","0.71","844.126","34914","878","857.3","857","863.1"],["02/08/2020","-0.78","837.5732","48258","925","855","925","856.4"],["03/08/2020","0.53","841.9743","104282","880","853.8","856.4","860.9"],["04/08/2020","1.14","851.5589","144175","923.2","855.8","860.9","870.7"],["05/08/2020","0.53","856.0578","419269","887.7","868","870.7","875.3"],["06/08/2020","-4.01","821.7294","816419","879.1","840.2","875.3","840.2"],["09/08/2020","0.73","827.6953","47848","859.2","840.2","840.2","846.3"],["10/08/2020","1.93","843.637","155201","870","857.4","846.3","862.6"],["11/08/2020","6.28","896.6455","272765","922.3","870","881","916.8"],["12/08/2020","0.8","903.785","53412","927.4","916.8","925","924.1"],["13/08/2020","0.75","910.5333","31867","933","920.6","924.1","931"],["16/08/2020","2.04","929.1156","115528","950.1","931","931","950"],["17/08/2020","1.63","944.2748","152382","985","945","979","965.5"],["18/08/2020","-2.52","920.5091","191117","945","841.2","965.5","941.2"],["19/08/2020","-4.76","876.6939","129838","940.9","890.2","941.2","896.4"],["20/08/2020","-2.34","856.1556","109339","890.1","871","896.4","875.4"],["23/08/2020","-0.51","851.7545","348404","875.8","866.6","875.4","870.9"],["24/08/2020","-1.44","839.5293","1191116","865","847.2","870.9","858.4"],["25/08/2020","2.23","858.2094","253406","890","858.4","858.4","877.5"],["26/08/2020","0.63","863.5885","275548","910","870","877.5","883"],["27/08/2020","-0.1","862.7083","580923","902","876","883","882.1"],["30/08/2020","-0.78","855.96","497320","887.1","871.9","882.1","875.2"],["31/08/2020","-0.85","848.7226","721688","881.1","860.6","875.2","867.8"],["01/09/2020","0.6","853.8083","77516","881.9","868","867.8","873"],["02/09/2020","-0.88","846.2776","98645","873","860.6","873","865.3"],["03/09/2020","-2.38","826.1305","1668900","899","844.7","865.3","844.7"],["06/09/2020","4.21","860.9479","2049555","883","824.2","835.2","880.3"],["07/09/2020","4.03","895.6674","1983846","936","870","890","915.8"],["08/09/2020","3.47","926.7683","719735","960","935","915.8","947.6"],["09/09/2020","1.25","938.309","296274","969","947.6","947.6","959.4"],["10/09/2020","-2.64","913.5651","150777","959.4","906","959.4","934.1"],["13/09/2020","-0.44","909.5553","717468","947.6","883.1","934.1","930"],["14/09/2020","1.42","922.4651","17251","945","942.9","930","943.2"],["15/09/2020","7.82","994.6427","333412","1026","943.2","943.2","1017"],["16/09/2020","0","994.6427","151017","1050","1010","1017","1017"],["17/09/2020","-1.28","981.9285","353504","1023","990","1017","1004"],["21/09/2020","-1.47","967.4538","58738","1006","980","1004","989.2"],["22/09/2020","-0.06","966.867","146471","991","980","989.2","988.6"],["23/09/2020","-0.28","964.1286","146728","1001","970","988.6","985.8"],["24/09/2020","-2.25","942.4167","66187","981","920.1","985.8","963.6"],["29/09/2020","3.88","978.9945","76826","1017","964.1","963.6","1001"],["30/09/2020","5.19","1029.8513","535317","1055","1005","1001","1053"],["01/10/2020","-0.28","1026.9173","3388707","1055","1030","1053","1050"],["04/10/2020","-0.76","1019.0931","57020","1050","1029","1050","1042"],["05/10/2020","0.38","1023.0052","8338","1050","1042","1042","1046"],["06/10/2020","-0.57","1017.1371","9152","1040","1040","1046","1040"],["07/10/2020","-0.19","1015.1811","56730","1045","996.3","1044","1038"],["08/10/2020","-0.19","1013.225","134156","1045","998","999","1036"],["11/10/2020","-1.06","1002.4669","79510","1036","1002","1002","1025"],["12/10/2020","-0.59","996.5987","40984","1026","1006","1025","1019"],["13/10/2020","-0.59","990.7306","242985","1020","1000","1019","1013"],["14/10/2020","3.65","1026.9173","5860976","1050","1012","1013","1050"],["15/10/2020","-1.33","1013.225","40965","1050","1033","1050","1036"],["18/10/2020","0.39","1017.1371","61765","1050","1033","1035","1040"],["19/10/2020","-0.77","1009.3129","10978","1048","1009","1009","1032"],["20/10/2020","-1.84","990.7306","68865","1035","1006","1032","1013"],["21/10/2020","0.99","1000.5108","49526","1028","1014","1013","1023"],["22/10/2020","0.59","1006.3789","158452","1030","996","1023","1029"],["25/10/2020","5.25","1059.1918","230878","1093","1033","1033","1083"],["26/10/2020","-4.43","1012.2471","126090","1067","1031","1083","1035"],["27/10/2020","-0.87","1003.4448","20605","1035","1025","1035","1026"],["28/10/2020","-1.75","985.8406","22818","1036","1000","1026","1008"],["29/10/2020","0.4","989.7526","70148","1022","1002","1008","1012"],["01/11/2020","0.49","994.6427","62813","1026","1000","1012","1017"],["02/11/2020","2.26","1017.1371","104107","1060","1010","1017","1040"],["03/11/2020","1.06","1027.8953","126960","1079","1050","1040","1051"],["04/11/2020","2.66","1055.2797","30086","1099","1062","1051","1079"],["05/11/2020","-0.19","1053.3237","230335","1098","1077","1079","1077"],["08/11/2020","0.28","1056.2578","44763","1090","1075","1077","1080"],["09/11/2020","4.07","1099.2905","303851","1131","1090","1080","1124"],["10/11/2020","0","1099.2905","14567","1124","1124","1124","1124"],["11/11/2020","-0.89","1089.5103","155144","1122","1093","1124","1114"],["12/11/2020","-0.63","1082.6642","131283","1123","1091","1114","1107"],["15/11/2020","1.17","1095.3784","120288","1130","1107","1107","1120"],["16/11/2020","2.68","1124.7189","172905","1158","1120","1120","1150"],["17/11/2020","1.04","1136.4551","268252","1177","1125","1150","1162"],["18/11/2020","2.84","1168.7297","407304","1200","1158","1162","1195"],["19/11/2020","-0.25","1165.7956","136909","1220","1178","1195","1192"],["22/11/2020","-0.08","1164.8176","153002","1196","1180","1192","1191"],["23/11/2020","1.93","1187.312","99890","1230","1191","1191","1214"],["24/11/2020","2.97","1222.5205","214545","1255","1214","1214","1250"],["25/11/2020","-1.2","1207.8504","122675","1250","1231","1250","1235"],["26/11/2020","0.73","1216.6525","118376","1248","1229","1235","1244"],["29/11/2020","-0.08","1215.6744","134120","1254","1235","1244","1243"],["30/11/2020","-0.4","1210.7844","85365","1241","1235","1243","1238"],["01/12/2020","0.16","1212.7404","20183","1240","1238","1238","1240"],["02/12/2020","-4.19","1161.8836","13294","1240","1148","1240","1188"],["03/12/2020","5.98","1231.3227","360700","1259","1188","1188","1259"],["06/12/2020","1.27","1246.971","46954","1277","1259","1259","1275"],["07/12/2020","-0.08","1245.993","52073","1275","1273","1275","1274"],["08/12/2020","0.08","1246.971","1191689","1275","1263","1274","1275"],["09/12/2020","1.73","1268.4873","94249","1308","1259","1275","1297"],["10/12/2020","-1.31","1251.861","97620","1308","1276","1308","1280"],["13/12/2020","1.56","1271.4214","54714","1305","1280","1280","1300"],["14/12/2020","5.38","1339.8825","371462","1379","1299","1300","1370"],["15/12/2020","0.73","1349.6627","332158","1380","1360","1379","1380"],["16/12/2020","8.48","1464.0906","645104","1535","1380","1380","1497"],["17/12/2020","0.67","1473.8708","235943","1524","1400","1497","1507"],["20/12/2020","2.39","1509.0794","252801","1543","1479","1480","1543"],["21/12/2020","1.1","1525.7056","8717358","1566","1540","1543","1560"],["22/12/2020","0.32","1530.5958","218408","1565","1550","1560","1565"],["23/12/2020","1.79","1557.9802","203435","1600","1552","1565","1593"],["24/12/2020","0.19","1560.9142","196782","1605","1595","1593","1596"],["27/12/2020","0.44","1567.7603","178166","1604","1580","1596","1603"],["28/12/2020","2.68","1609.815","483766","1650","1608","1603","1646"],["29/12/2020","1.03","1626.4413","502735","1688","1646","1646","1663"],["30/12/2020","4.03","1691.9684","716663","1740","1663","1663","1730"],["31/12/2020","2.95","1741.8473","776998","1850","1665","1665","1781"],["03/01/2021","5.39","1835.7369","650703","1877","1700","1700","1877"],["04/01/2021","1.12","1856.2752","1521965","1935","1865","1877","1898"],["05/01/2021","0","1856.2752","964798","1943","1805","1890","1898"],["06/01/2021","-0.37","1849.4291","586707","1915","1865","1900","1891"],["07/01/2021","-3.44","1785.858","1858649","1904","1826","1891","1826"],["10/01/2021","0.93","1802.4843","700582","1856","1768","1826","1843"],["11/01/2021","-1.79","1770.2098","508604","1860","1776","1860","1810"],["12/01/2021","0.72","1782.924","547806","1840","1789","1810","1823"],["13/01/2021","-0.44","1775.0999","822452","1845","1792","1845","1815"],["14/01/2021","-4.46","1695.8805","389919","1818","1708","1815","1734"],["17/01/2021","-2.54","1652.8478","7509774","1750","1616","1750","1690"],["18/01/2021","-2.9","1604.925","1824153","1690","1615","1690","1641"],["19/01/2021","1.77","1633.2875","438232","1689","1641","1689","1670"],["20/01/2021","-1.2","1613.7271","300875","1672","1645","1670","1650"],["21/01/2021","-1.76","1585.3647","1203108","1679","1595","1650","1621"],["24/01/2021","-1.67","1558.9582","428792","1690","1591","1688","1594"],["25/01/2021","-1","1543.31","559504","1620","1567","1620","1578"],["26/01/2021","1.39","1564.8263","447946","1622","1560","1578","1600"],["27/01/2021","1.81","1593.1887","663473","1696","1605","1600","1629"],["28/01/2021","-0.31","1588.2987","775137","1654","1590","1629","1624"],["31/01/2021","4.31","1656.7599","214013","1743","1609","1624","1694"],["01/02/2021","7.08","1774.1218","1618025","1847","1726","1740","1814"],["02/02/2021","-0.11","1772.1657","407110","1814","1778","1814","1812"],["03/02/2021","0.11","1774.1218","596168","1851","1800","1800","1814"],["04/02/2021","-1.32","1750.6494","780117","1821","1773","1814","1790"],["07/02/2021","1.12","1770.2098","304170","1814","1790","1790","1810"],["08/02/2021","-0.72","1757.4955","289188","1846","1778","1846","1797"],["09/02/2021","0.45","1765.3197","181687","1823","1800","1797","1805"],["10/02/2021","-0.39","1758.4736","269153","1817","1793","1805","1798"],["11/02/2021","-0.44","1750.6494","259237","1815","1759","1798","1790"],["14/02/2021","1.34","1774.1218","437001","1866","1790","1790","1814"],["15/02/2021","0.22","1778.0339","1586107","1850","1806","1830","1818"],["16/02/2021","-0.55","1768.2538","3225268","1837","1801","1837","1808"],["17/02/2021","-2.88","1717.3968","634284","1820","1755","1808","1756"],["18/02/2021","-2.16","1680.2323","460429","1790","1700","1755","1718"],["21/02/2021","-0.58","1670.4521","247111","1745","1700","1718","1708"],["22/02/2021","-0.76","1657.7379","222821","1710","1689","1708","1695"],["23/02/2021","1.65","1685.1223","260116","1731","1676","1695","1723"],["24/02/2021","0.12","1687.0784","159298","1755","1723","1723","1725"],["25/02/2021","0.23","1690.9904","107323","1745","1718","1725","1729"],["28/02/2021","-0.93","1675.3421","39893","1716","1694","1729","1713"],["01/03/2021","1.72","1704.0963","705703","1785","1692","1690","1719"],["02/03/2021","2.85","1752.6714","284759","1800","1723","1719","1768"],["03/03/2021","2.77","1801.2466","121529","1819","1798","1799","1817"],["04/03/2021","-2.92","1748.7061","656486","1839","1764","1839","1764"],["07/03/2021","-1.64","1719.9576","98526","1777","1715","1764","1735"],["08/03/2021","-2.02","1685.261","328507","1714","1637","1735","1700"],["09/03/2021","-0.18","1682.287","257788","1735","1674","1700","1697"],["10/03/2021","-0.41","1675.3477","51606","1693","1673","1697","1690"],["11/03/2021","2.66","1719.9576","123325","1743","1690","1690","1735"],["14/03/2021","2.25","1758.6194","101668","1777","1735","1735","1774"],["15/03/2021","-0.39","1751.6801","147703","1774","1750","1774","1767"],["16/03/2021","1.92","1785.3853","460593","1831","1794","1794","1801"],["17/03/2021","1","1803.2293","296470","1835","1790","1801","1819"],["18/03/2021","0.88","1819.0906","251717","1840","1796","1819","1835"],["21/03/2021","1.91","1853.7871","443251","1870","1798","1835","1870"],["22/03/2021","2.67","1903.3536","627668","1950","1874","1874","1920"],["24/03/2021","-2.4","1857.7524","421645","1944","1862","1920","1874"],["25/03/2021","-0.64","1845.8565","69336","1882","1840","1874","1862"],["29/03/2021","1.99","1882.5357","136650","1900","1858","1862","1899"],["30/03/2021","-0.16","1879.5617","118474","1915","1887","1899","1896"],["31/03/2021","-3.27","1818.0992","274851","1900","1834","1896","1834"],["01/04/2021","1.2","1839.9085","252306","1860","1834","1834","1856"],["04/04/2021","1.78","1872.6224","217541","1900","1833","1856","1889"],["05/04/2021","0.9","1889.475","965801","1906","1879","1889","1906"],["06/04/2021","0.73","1903.3536","167836","1920","1895","1906","1920"],["07/04/2021","-0.57","1892.449","231379","1924","1905","1920","1909"],["08/04/2021","0.52","1902.3623","170203","1920","1894","1909","1919"],["11/04/2021","0.26","1907.3189","171650","1926","1919","1919","1924"],["12/04/2021","-0.31","1901.3709","300656","1924","1898","1924","1918"],["13/04/2021","1.46","1929.1282","735115","1965","1915","1918","1946"],["18/04/2021","2.83","1983.6513","789761","2018","1968","1968","2001"],["19/04/2021","2.65","2036.1918","2099087","2060","1989","2001","2054"],["20/04/2021","1.36","2063.9491","851059","2098","2060","2054","2082"],["21/04/2021","-0.14","2060.9751","671548","2083","2050","2082","2079"],["22/04/2021","0.05","2061.9664","531956","2084","2064","2079","2080"],["25/04/2021","0.38","2069.897","447987","2088","2070","2080","2088"],["26/04/2021","-0.24","2064.9404","1085519","2120","2033","2088","2083"],["27/04/2021","0.43","2073.8624","730404","2098","2062","2083","2092"],["28/04/2021","0.1","2075.845","819037","2094","2079","2092","2094"],["29/04/2021","-0.24","2070.8884","830863","2109","2075","2094","2089"],["02/05/2021","-1.1","2048.0878","743824","2075","2045","2075","2066"],["03/05/2021","-0.34","2041.1485","1768751","2067","2047","2066","2059"],["04/05/2021","0.44","2050.0704","883303","2070","2020","2059","2068"],["05/05/2021","1.02","2070.8884","1207770","2094","2060","2068","2089"],["06/05/2021","-0.48","2060.9751","1798364","2092","2066","2089","2079"],["09/05/2021","-0.43","2052.0531","610090","2114","2048","2080","2070"],["10/05/2021","-0.24","2047.0965","806373","2073","2055","2070","2065"],["11/05/2021","-6","1924.1715","434084","2058","1941","2055","1941"],["12/05/2021","-0.57","1913.2669","342888","1931","1894","1900","1930"],["13/05/2021","-0.67","1900.3796","371456","1939","1850","1930","1917"],["18/05/2021","0.68","1913.2669","1842359","1940","1915","1917","1930"],["19/05/2021","0.52","1923.1802","781972","1940","1929","1930","1940"],["20/05/2021","0.93","1941.0241","711136","1958","1940","1940","1958"],["23/05/2021","2.15","1982.66","1029754","2000","1958","1958","2000"],["24/05/2021","0","1982.66","971984","2019","1979","2000","2000"],["25/05/2021","2.5","2032.2265","1836041","2073","2000","2000","2050"],["26/05/2021","-0.98","2012.3999","1109641","2049","1994","1994","2030"],["27/05/2021","-0.79","1996.5386","487466","2050","2010","2030","2014"],["30/05/2021","-0.25","1991.582","982750","2009","1952","1955","2009"],["31/05/2021","1","2011.4086","624189","2029","1985","2009","2029"],["01/06/2021","0.3","2017.3566","765878","2037","2023","2029","2035"],["02/06/2021","-0.25","2012.3999","253675","2074","2024","2035","2030"],["03/06/2021","0.99","2032.2265","4529957","2050","1962","2030","2050"],["06/06/2021","1.46","2061.9664","260010","2080","2022","2050","2080"],["07/06/2021","0","2061.9664","383140","2093","2064","2080","2080"],["08/06/2021","-0.24","2057.0098","344975","2091","2022","2080","2075"],["09/06/2021","-0.49","2047","412801","2080","2005","2062","2047"],["10/06/2021","0.98","2067","362442","2067","2011","2047","2067"],["13/06/2021","1.69","2102","266693","2107","2067","2067","2102"],["14/06/2021","2.76","2160","645577","2160","2102","2102","2160"],["15/06/2021","3.19","2229","1975400","2229","2143","2160","2229"],["16/06/2021","-0.58","2216","794777","2232","2173","2229","2216"],["17/06/2021","-1.85","2175","457204","2216","2157","2216","2175"],["20/06/2021","-0.69","2160","257166","2175","2132","2132","2160"],["21/06/2021","-0.93","2140","503868","2176","2140","2160","2140"],["22/06/2021","0.7","2155","726895","2155","2120","2140","2155"],["23/06/2021","-2.6","2099","526060","2170","2087","2155","2099"],["24/06/2021","-3.53","2025","520328","2099","2006","2099","2025"],["27/06/2021","-2.96","1965","390455","2025","1960","2025","1965"],["28/06/2021","-1.27","1940","901748","1995","1940","1965","1940"],["29/06/2021","0.1","1942","756548","2000","1930","1940","1942"],["30/06/2021","1.29","1967","526853","1982","1952","1942","1967"],["01/07/2021","1.68","2000","3103369","2000","1911","1967","2000"],["04/07/2021","0.85","2017","321278","2020","1999","2000","2017"],["05/07/2021","0","2017","237007","2017","2000","2017","2017"],["06/07/2021","0","2017","739979","2017","2012","2017","2017"],["07/07/2021","-0.59","2005","1123982","2025","2000","2017","2005"],["08/07/2021","-1.9","1967","544973","2004","1914","2005","1967"],["11/07/2021","0","1967","475999","1998","1938","1967","1967"],["12/07/2021","-3.36","1901","182700","1967","1900","1967","1901"],["13/07/2021","0.16","1904","172641","1965","1901","1965","1904"],["14/07/2021","0.79","1919","1274342","1937","1899","1901","1919"],["15/07/2021","-2.97","1862","384248","1938","1835","1934","1862"],["19/07/2021","-6.12","1748","557110","1862","1741","1862","1748"],["20/07/2021","-1.09","1729","374793","1782","1712","1749","1729"],["21/07/2021","3.82","1795","188971","1839","1734","1729","1795"],["22/07/2021","0.95","1812","258408","1896","1762","1795","1812"],["25/07/2021","1.88","1846","332052","1878","1813","1812","1846"],["26/07/2021","-0.7","1833","144797","1846","1809","1846","1833"],["27/07/2021","-0.71","1820","331231","1840","1807","1833","1820"],["28/07/2021","0.33","1826","2008518","1830","1802","1820","1826"],["29/07/2021","1.2","1848","799580","1895","1839","1826","1848"],["01/08/2021","0.87","1864","177944","1865","1848","1848","1864"],["02/08/2021","0.16","1867","677130","1876","1858","1864","1867"],["03/08/2021","-2.2","1826","468702","1868","1816","1867","1826"],["04/08/2021","-1.42","1800","617037","1826","1796","1826","1800"],["05/08/2021","0","1800","3249107","1800","1753","1800","1800"],["08/08/2021","-1.94","1765","144616","1834","1765","1800","1765"],["09/08/2021","-1.42","1740","265094","1766","1740","1765","1740"],["10/08/2021","-0.17","1737","455303","1745","1725","1740","1737"],["11/08/2021","-2.13","1700","592261","1737","1620","1737","1700"],["12/08/2021","1","1717","777297","1734","1683","1700","1717"],["15/08/2021","4.54","1795","764054","1824","1713","1717","1795"],["16/08/2021","0.61","1806","610976","1835","1791","1795","1806"],["17/08/2021","-0.83","1791","403134","1798","1778","1806","1791"],["18/08/2021","4.8","1877","863638","1880","1815","1791","1877"],["19/08/2021","0.27","1882","414626","1890","1841","1877","1882"],["22/08/2021","-0.48","1873","340054","1888","1855","1882","1873"],["23/08/2021","2.03","1911","3729920","1918","1888","1873","1911"],["24/08/2021","1.78","1945","434205","1960","1925","1960","1945"],["25/08/2021","-0.77","1930","346634","1947","1840","1945","1930"],["26/08/2021","-1.19","1907","169652","1933","1895","1930","1907"],["29/08/2021","-0.42","1899","300664","1929","1897","1907","1899"],["30/08/2021","-2","1861","348411","1910","1840","1899","1861"],["31/08/2021","0","1861","522314","1898","1832","1861","1861"],["01/09/2021","0.91","1878","168865","1899","1851","1861","1878"],["02/09/2021","-1.33","1853","1086768","1878","1853","1878","1853"],["05/09/2021","3.56","1919","598896","1920","1867","1853","1919"],["09/09/2021","-0.21","1915","454567","1923","1912","1919","1915"],["12/09/2021","0.94","1933","221832","1936","1906","1915","1933"],["13/09/2021","3.47","2000","650965","2023","1942","1933","2000"],["14/09/2021","-1.75","1965","513299","2010","1955","2000","1965"],["19/09/2021","1.68","1998","148532","2004","1976","2004","1998"],["22/09/2021","2.15","2041","300554","2049","1985","1998","2041"],["23/09/2021","1.22","2066","865255","2088","2020","2054","2066"],["26/09/2021","1.11","2089","934195","2090","2070","2070","2089"],["29/09/2021","-1.2","2064","907005","2095","2035","2089","2064"],["30/09/2021","0.15","2067","713022","2097","2047","2064","2067"],["03/10/2021","-0.48","2057","548454","2094","2047","2067","2057"],["04/10/2021","0","2057","335002","2077","2044","2057","2057"],["05/10/2021","-0.53","2046","333349","2062","2028","2057","2046"],["06/10/2021","-0.24","2041","443842","2066","1980","2046","2041"],["07/10/2021","0.59","2053","588583","2074","2040","2041","2053"],["10/10/2021","-0.88","2035","237702","2073","2016","2053","2035"],["11/10/2021","0.25","2040","574275","2048","2007","2035","2040"],["12/10/2021","0","2040","1063989","2045","2030","2040","2040"],["13/10/2021","2.7","2095","418121","2100","2037","2040","2095"],["14/10/2021","0.14","2098","381777","2105","2065","2095","2098"],["17/10/2021","-1.24","2072","293247","2119","2052","2098","2072"],["18/10/2021","-1.16","2048","466586","2073","2022","2072","2048"],["19/10/2021","0.2","2052","486037","2079","2038","2048","2052"],["20/10/2021","0.39","2060","298888","2068","2010","2052","2060"],["21/10/2021","-1.41","2031","444049","2074","2025","2060","2031"],["24/10/2021","-0.89","2013","332188","2044","2010","2031","2013"],["25/10/2021","-0.84","1996","393105","2000","1975","2013","1996"],["26/10/2021","-0.8","1980","425816","2001","1973","1996","1980"],["27/10/2021","-0.45","1971","236632","1985","1962","1980","1971"],["28/10/2021","0","1971","284094","1979","1928","1971","1971"],["31/10/2021","0.76","1986","292919","2009","1958","1971","1986"],["01/11/2021","2.06","2027","1150902","2027","2004","1986","2027"],["02/11/2021","1.48","2057","783318","2057","2018","2028","2057"],["03/11/2021","-0.15","2054","414809","2066","2046","2057","2054"],["04/11/2021","-0.44","2045","2532900","2077","2034","2077","2045"],["07/11/2021","1.71","2080","893684","2080","2045","2045","2080"],["08/11/2021","0.24","2085","575153","2085","2074","2080","2085"],["09/11/2021","0.48","2095","803366","2095","2085","2085","2095"],["10/11/2021","-0.95","2075","808207","2098","2070","2095","2075"],["11/11/2021","-0.24","2070","394866","2075","2055","2075","2070"],["14/11/2021","0.1","2072","329626","2074","2059","2070","2072"],["15/11/2021","0.77","2088","516034","2088","2062","2072","2088"],["16/11/2021","-0.38","2080","416011","2094","2067","2088","2080"],["17/11/2021","1.88","2119","934839","2120","2059","2080","2119"],["18/11/2021","0","2119","374286","2130","2100","2119","2119"],["21/11/2021","0.47","2129","513139","2129","2119","2119","2129"],["22/11/2021","0.23","2134","1273911","2140","2121","2129","2134"],["23/11/2021","0.28","2140","817174","2147","2109","2134","2140"],["24/11/2021","0.42","2149","1336552","2172","2135","2140","2149"],["25/11/2021","1.91","2190","1337122","2200","2149","2149","2190"],["28/11/2021","-2.33","2139","514514","2160","2070","2190","2139"],["29/11/2021","1.92","2180","754510","2184","2148","2139","2180"],["30/11/2021","0.55","2192","671859","2243","2184","2180","2192"],["01/12/2021","10.36","2419","7503830","2500","2192","2192","2419"],["02/12/2021","1.69","2460","6734942","2465","2325","2371","2460"],["05/12/2021","-0.81","2440","771756","2462","2411","2460","2440"],["06/12/2021","-0.29","2433","369325","2450","2419","2440","2433"],["07/12/2021","2.18","2486","3674461","2510","2411","2433","2486"],["08/12/2021","4.95","2609","4315255","2653","2470","2480","2609"],["09/12/2021","2.38","2671","3718840","2680","2610","2609","2671"],["12/12/2021","0.52","2685","1242602","2700","2664","2685","2685"],["13/12/2021","0","2685","1241398","2730","2656","2730","2685"],["14/12/2021","-1.04","2657","1222014","2667","2626","2685","2657"],["15/12/2021","0.87","2680","1335024","2680","2619","2657","2680"],["16/12/2021","1.68","2725","2062992","2735","2681","2681","2725"],["19/12/2021","-0.92","2700","1616481","2736","2641","2725","2700"],["20/12/2021","-3.67","2601","1272498","2700","2600","2700","2601"],["21/12/2021","2.46","2665","2255651","2668","2600","2601","2665"],["22/12/2021","1.31","2700","1190274","2700","2644","2665","2700"],["23/12/2021","0.74","2720","3445357","2740","2682","2700","2720"],["26/12/2021","-0.37","2710","1481291","2754","2682","2720","2710"],["27/12/2021","0","2710","1084366","2757","2673","2685","2710"],["28/12/2021","1.85","2760","2129597","2773","2656","2710","2760"],["29/12/2021","0","2760","1087088","2760","2719","2760","2760"],["30/12/2021","0.33","2769","1732832","2810","2684","2760","2769"],["02/01/2022","0.87","2793","1737082","2796","2712","2769","2793"],["03/01/2022","1.68","2840","2409675","2840","2760","2793","2840"],["04/01/2022","-0.35","2830","1990685","2840","2778","2840","2830"],["05/01/2022","0","2830","1512724","2840","2792","2830","2830"],["06/01/2022","-4.52","2702","10116194","2810","2702","2790","2702"],["09/01/2022","4.85","2833","2653314","2880","2703","2703","2833"],["10/01/2022","-2.36","2766","2688375","2931","2760","2876","2766"],["11/01/2022","5.03","2905","4209449","3014","2766","2766","2905"],["12/01/2022","2.41","2975","5409859","3022","2930","2930","2975"],["13/01/2022","0","2975","1792832","3089","2949","2975","2975"],["16/01/2022","-1.28","2937","1170581","2975","2898","2975","2937"],["17/01/2022","-0.51","2922","1546423","2945","2900","2937","2922"],["18/01/2022","-1.95","2865","1468860","2922","2844","2922","2865"],["19/01/2022","-0.35","2855","2030371","2857","2750","2833","2855"],["20/01/2022","1.82","2907","2456682","2908","2800","2855","2907"],["23/01/2022","-4.47","2777","2710339","2819","2761","2791","2777"],["24/01/2022","-5.01","2638","3727686","2840","2555","2840","2638"],["25/01/2022","1.4","2675","2566627","2745","2619","2638","2675"],["26/01/2022","5.05","2810","3200615","2836","2700","2720","2810"],["27/01/2022","0","2810","1999454","2810","2770","2810","2810"],["30/01/2022","-0.04","2809","1828804","2837","2770","2810","2809"],["31/01/2022","-0.57","2793","1993734","2847","2750","2809","2793"],["01/02/2022","3.94","2903","2366343","2934","2800","2800","2903"],["02/02/2022","1.55","2948","3601796","2994","2904","2931","2948"],["03/02/2022","-5.97","2772","37154339","2995","2772","2948","2772"],["06/02/2022","2.63","2845","2650946","2845","2750","2772","2845"],["07/02/2022","-0.53","2830","3948202","2857","2810","2845","2830"],["08/02/2022","-0.21","2824","5033110","2871","2788","2830","2824"],["09/02/2022","0.28","2832","2292429","2877","2780","2780","2832"],["10/02/2022","-0.6","2815","6757706","2859","2738","2832","2815"],["13/02/2022","-5.15","2670","4004622","2757","2650","2731","2670"],["14/02/2022","-1.57","2628","1762451","2727","2603","2670","2628"],["15/02/2022","-1.03","2601","1009634","2713","2584","2628","2601"],["16/02/2022","1.11","2630","1413747","2695","2601","2601","2630"],["17/02/2022","-3.8","2530","1761857","2637","2500","2630","2530"],["20/02/2022","0","2530","1934662","2536","2450","2500","2530"],["21/02/2022","1.38","2565","3055900","2623","2530","2530","2565"],["22/02/2022","-3.86","2466","3011172","2565","2466","2565","2466"],["23/02/2022","-4.3","2360","3646908","2503","2336","2466","2360"],["24/02/2022","-3.81","2270","5809058","2348","2205","2266","2270"],["27/02/2022","4.41","2370","5005427","2462","2212","2337","2370"],["28/02/2022","1.48","2405","3625933","2405","2350","2370","2405"],["01/03/2022","2.87","2474","1170899","2536","2362","2405","2474"],["02/03/2022","0.69","2491","1945898","2521","2423","2474","2491"],["03/03/2022","-0.2","2486","20155463","2594","2486","2491","2486"],["06/03/2022","-2.86","2415","1571612","2500","2385","2486","2415"],["07/03/2022","-1.24","2385","3035990","2451","2318","2415","2385"],["08/03/2022","-2.43","2327","1952916","2381","2242","2385","2327"],["09/03/2022","0.56","2340","1505773","2408","2340","2362","2340"],["10/03/2022","5.56","2470","7656094","2499","2340","2340","2470"],["13/03/2022","-0.04","2469","910216","2473","2416","2470","2469"],["14/03/2022","0.04","2470","1875139","2492","2419","2469","2470"],["15/03/2022","0.04","2471","999143","2569","2453","2470","2471"],["16/03/2022","1.42","2506","861815","2522","2471","2471","2506"],["20/03/2022","5.75","2650","2444195","2681","2613","2640","2650"],["21/03/2022","0.87","2673","3056350","2786","2638","2650","2673"],["22/03/2022","1.16","2704","2183476","2713","2632","2673","2704"],["23/03/2022","0.55","2719","4250848","2773","2650","2704","2719"],["24/03/2022","1.88","2770","3291626","2803","2719","2719","2770"],["27/03/2022","2.45","2838","2780146","2868","2800","2827","2838"],["28/03/2022","-1.34","2800","1740953","2841","2785","2839","2800"],["29/03/2022","-0.71","2780","1522969","2840","2660","2800","2780"],["30/03/2022","-1.76","2731","3289273","2833","2627","2730","2731"],["31/03/2022","-0.37","2721","4312478","2758","2665","2758","2721"],["03/04/2022","4.12","2833","1716757","2881","2745","2748","2833"],["04/04/2022","0.56","2849","1636501","2879","2800","2879","2849"],["05/04/2022","0.6","2866","4871096","2907","2853","2870","2866"],["06/04/2022","-4.4","2740","1810499","2866","2728","2866","2740"],["07/04/2022","0.04","2741","20101167","2817","2686","2755","2741"],["10/04/2022","0.26","2748","3468902","2767","2613","2750","2748"],["11/04/2022","0","2748","6880570","2770","2627","2748","2748"],["12/04/2022","1.89","2800","2453137","2833","2696","2730","2800"],["13/04/2022","-0.36","2790","3667991","2849","2691","2835","2790"],["14/04/2022","0.18","2795","1612352","2812","2742","2810","2795"],["17/04/2022","-0.47","2782","1413957","2795","2758","2795","2782"],["18/04/2022","1.37","2820","791738","2830","2772","2785","2820"],["19/04/2022","1.52","2863","2842600","2868","2784","2820","2863"],["20/04/2022","0.87","2888","2059631","2907","2825","2863","2888"],["24/04/2022","-1.94","2832","876424","2854","2785","2850","2832"],["25/04/2022","0","2832","1985883","2843","2702","2832","2832"],["26/04/2022","-1.69","2784","896532","2832","2750","2832","2784"],["27/04/2022","-2.41","2717","2085116","2815","2688","2784","2717"],["28/04/2022","1.21","2750","3279155","2770","2613","2717","2750"],["01/05/2022","-3.6","2651","1388635","2791","2611","2750","2651"],["02/05/2022","-5.47","2506","6176982","2660","2492","2660","2506"],["03/05/2022","0","2506","1567404","2554","2434","2554","2506"],["08/05/2022","-4.11","2403","2585190","2431","2300","2400","2403"],["09/05/2022","0","2403","11623436","2460","2224","2403","2403"],["10/05/2022","2.79","2470","3419672","2535","2367","2367","2470"],["11/05/2022","0","2470","2048296","2537","2399","2470","2470"],["12/05/2022","-0.77","2451","2130520","2470","2395","2470","2451"],["15/05/2022","-1.06","2425","2991085","2525","2392","2490","2425"],["16/05/2022","-2.06","2375","1291445","2425","2335","2425","2375"],["17/05/2022","1.89","2420","1500459","2427","2353","2375","2420"],["18/05/2022","-4.67","2307","3388392","2435","2290","2420","2307"],["19/05/2022","-4.59","2201","3252266","2290","2121","2290","2201"],["22/05/2022","2.68","2260","1583824","2294","2135","2201","2260"],["23/05/2022","0.58","2273","3765506","2372","2240","2260","2273"],["24/05/2022","-6.42","2127","6527718","2273","2125","2273","2127"],["25/05/2022","-1.93","2086","2159625","2181","2043","2127","2086"],["26/05/2022","4.03","2170","3743512","2209","2105","2110","2170"],["29/05/2022","7.14","2325","3155133","2350","2194","2204","2325"],["30/05/2022","0.6","2339","1841614","2370","2284","2325","2339"],["31/05/2022","0.9","2360","4030637","2470","2311","2339","2360"],["01/06/2022","4.66","2470","3497405","2471","2360","2360","2470"],["02/06/2022","0","2470","1955556","2494","2421","2470","2470"],["06/06/2022","-0.4","2460","1296670","2494","2455","2470","2460"],["07/06/2022","-1.46","2424","1673533","2492","2341","2492","2424"],["08/06/2022","2.85","2493","2192228","2500","2409","2448","2493"],["09/06/2022","-0.52","2480","3081848","2495","2371","2493","2480"],["12/06/2022","-4.92","2358","1815166","2424","2328","2380","2358"],["13/06/2022","-0.98","2335","4545179","2369","2247","2358","2335"],["14/06/2022","0.21","2340","2136812","2407","2290","2335","2340"],["15/06/2022","1.75","2381","1678896","2391","2308","2340","2381"],["16/06/2022","-5","2262","2944089","2381","2262","2381","2262"],["19/06/2022","-0.53","2250","1285866","2369","2250","2262","2250"],["20/06/2022","2.13","2298","1719188","2323","2265","2265","2298"],["21/06/2022","2.26","2350","1316486","2366","2326","2338","2350"],["22/06/2022","-1.23","2321","1458410","2391","2280","2350","2321"],["23/06/2022","1.03","2345","550630","2370","2312","2321","2345"],["26/06/2022","1.41","2378","1019700","2425","2301","2365","2378"],["27/06/2022","-1.18","2350","2275675","2425","2338","2424","2350"],["28/06/2022","0.34","2358","7169784","2418","2350","2350","2358"],["29/06/2022","-2.46","2300","2024665","2349","2276","2323","2300"],["30/06/2022","-2.7","2238","2770831","2299","2200","2263","2238"],["03/07/2022","2.23","2288","654345","2294","2237","2238","2288"],["04/07/2022","-1.7","2249","975841","2299","2221","2288","2249"],["05/07/2022","-3.87","2162","6252852","2249","2136","2249","2162"],["06/07/2022","-2.87","2100","2901033","2162","2078","2162","2100"],["07/07/2022","1.19","2125","6767887","2192","2103","2100","2125"],["10/07/2022","-0.71","2110","770706","2190","2101","2125","2110"],["11/07/2022","3.13","2176","2269003","2230","2106","2110","2176"],["12/07/2022","4.41","2272","3074657","2300","2168","2176","2272"],["13/07/2022","-1.98","2227","1983304","2300","2190","2272","2227"],["14/07/2022","0","2227","2579125","2275","2189","2227","2227"],["17/07/2022","-0.76","2210","841689","2361","2203","2238","2210"],["18/07/2022","1.54","2244","828563","2275","2200","2243","2244"],["19/07/2022","2.01","2289","1860543","2344","2205","2244","2289"],["20/07/2022","-0.79","2271","697045","2341","2244","2289","2271"],["21/07/2022","-0.4","2262","719578","2313","2225","2271","2262"],["24/07/2022","0.09","2264","724271","2291","2210","2262","2264"],["25/07/2022","0","2264","953533","2328","2261","2264","2264"],["26/07/2022","-0.49","2253","1910318","2278","2225","2264","2253"],["27/07/2022","1.95","2297","936969","2330","2222","2253","2297"],["28/07/2022","-1.18","2270","1587582","2365","2250","2297","2270"],["31/07/2022","3.13","2341","2633971","2363","2300","2300","2341"],["01/08/2022","-0.51","2329","2656312","2390","2321","2341","2329"],["02/08/2022","-2.4","2273","1335928","2364","2271","2291","2273"],["03/08/2022","-0.22","2268","1567157","2345","2259","2273","2268"],["04/08/2022","0.62","2282","3669031","2346","2256","2268","2282"],["08/08/2022","3.46","2361","3900079","2361","2255","2300","2361"],["09/08/2022","-0.3","2354","972456","2399","2314","2397","2354"],["10/08/2022","1.61","2392","1250949","2423","2335","2354","2392"],["11/08/2022","1.88","2437","912452","2453","2362","2392","2437"],["14/08/2022","-0.66","2421","746838","2475","2370","2437","2421"],["15/08/2022","0.17","2425","820905","2439","2369","2421","2425"],["16/08/2022","-2.47","2365","1004658","2433","2350","2425","2365"],["17/08/2022","-3.85","2274","1806690","2386","2270","2365","2274"],["18/08/2022","2.59","2333","1491966","2348","2256","2274","2333"],["21/08/2022","-0.39","2324","586807","2333","2265","2333","2324"],["22/08/2022","-0.39","2315","1489930","2381","2271","2324","2315"],["23/08/2022","0.86","2335","1384687","2350","2294","2315","2335"],["24/08/2022","0.69","2351","1616398","2361","2291","2336","2351"],["25/08/2022","-1.32","2320","15414655","2385","2310","2351","2320"],["28/08/2022","-0.47","2309","3424651","2350","2251","2320","2309"],["29/08/2022","-0.04","2308","1040554","2349","2290","2309","2308"],["30/08/2022","0","2308","1567559","2336","2303","2308","2308"],["31/08/2022","0.52","2320","2566701","2355","2262","2308","2320"],["01/09/2022","-0.56","2307","2174395","2320","2270","2320","2307"],["04/09/2022","-0.43","2297","819906","2307","2275","2307","2297"],["05/09/2022","-0.83","2278","6329383","2320","2264","2297","2278"],["06/09/2022","-1.67","2240","5947257","2300","2200","2278","2240"],["07/09/2022","-0.85","2221","2704626","2252","2171","2240","2221"],["08/09/2022","-0.14","2218","2093518","2235","2181","2221","2218"],["11/09/2022","0.59","2231","846502","2300","2218","2218","2231"],["12/09/2022","-0.63","2217","1342898","2250","2205","2231","2217"],["13/09/2022","-2.98","2151","2535210","2294","2144","2217","2151"],["14/09/2022","-2.46","2098","2603333","2198","2054","2114","2098"],["15/09/2022","-1.14","2074","2159764","2137","2021","2098","2074"],["18/09/2022","-1.49","2043","1809896","2086","2008","2074","2043"],["19/09/2022","1.62","2076","1599266","2100","2014","2043","2076"],["20/09/2022","-0.96","2056","1100057","2089","2056","2076","2056"],["21/09/2022","-1.41","2027","428215","2081","2018","2055","2027"],["22/09/2022","-1.33","2000","2361570","2027","1984","2027","2000"],["28/09/2022","-2.8","1944","5267084","1971","1900","1971","1944"],["29/09/2022","-2.93","1887","6291437","1997","1835","1944","1887"],["02/10/2022","-0.32","1881","2582733","1925","1830","1887","1881"],["03/10/2022","2.98","1937","2134643","2009","1881","1881","1937"],["06/10/2022","2.63","1988","2489746","2027","1972","1972","1988"],["12/10/2022","0.41","1966","333330","1992","1930","1958","1966"],["13/10/2022","1.42","1994","446974","2012","1945","1945","1994"],["18/10/2022","3.51","2064","692835","2064","2022","2024","2064"],["19/10/2022","-3.05","2001","4631749","2064","1946","2064","2001"],["20/10/2022","-2","1961","2249815","2003","1925","2001","1961"],["23/10/2022","-0.2","1957","1099373","2003","1926","1961","1957"],["24/10/2022","-1.28","1932","1070912","1959","1932","1957","1932"],["25/10/2022","-0.57","1921","1145853","1995","1900","1932","1921"],["26/10/2022","-0.47","1912","960656","2000","1903","1921","1912"],["27/10/2022","2.3","1956","768640","1965","1911","1912","1956"],["30/10/2022","-0.46","1947","755998","1975","1939","1956","1947"],["31/10/2022","-1.13","1925","2202048","1970","1925","1947","1925"],["02/11/2022","0.31","1931","953343","1951","1902","1925","1931"],["03/11/2022","-2.9","1875","2369074","1911","1842","1900","1875"],["06/11/2022","-0.43","1867","292812","1899","1849","1875","1867"],["07/11/2022","-0.86","1851","1113701","1917","1841","1867","1851"],["08/11/2022","0.27","1856","1594155","1887","1820","1851","1856"],["09/11/2022","-0.7","1843","723998","1871","1831","1856","1843"],["10/11/2022","5.43","1943","846078","1973","1818","1843","1943"],["13/11/2022","2.68","1995","2906000","2045","1910","1943","1995"],["14/11/2022","0.65","2008","3632131","2040","1935","1970","2008"],["15/11/2022","2.74","2063","7292118","2149","1981","2008","2063"],["16/11/2022","-2.81","2005","950359","2084","1962","2063","2005"],["17/11/2022","-0.05","2004","1016088","2045","1932","2005","2004"],["20/11/2022","0.7","2018","2239341","2088","1991","2004","2018"],["21/11/2022","-0.5","2008","995349","2025","1958","2018","2008"],["22/11/2022","-1.39","1980","1619097","2045","1943","2008","1980"],["23/11/2022","-4.19","1897","1798430","1984","1882","1980","1897"],["24/11/2022","-1.95","1860","2132194","1927","1831","1897","1860"],["27/11/2022","-1.83","1826","1202290","1864","1820","1860","1826"],["28/11/2022","-1.15","1805","1020924","1829","1782","1802","1805"],["29/11/2022","2.49","1850","5171657","1877","1793","1805","1850"],["30/11/2022","1.95","1886","1998777","1926","1839","1850","1886"],["01/12/2022","1.38","1912","1578594","2002","1892","1910","1912"],["04/12/2022","-0.94","1894","652194","1937","1882","1882","1894"],["05/12/2022","-1.8","1860","1871838","1995","1842","1894","1860"],["06/12/2022","-2.47","1814","2285326","1878","1814","1860","1814"],["07/12/2022","0.33","1820","1637854","1860","1787","1814","1820"],["08/12/2022","3.52","1884","2391841","1905","1820","1820","1884"],["11/12/2022","0.96","1902","1972997","1913","1884","1884","1902"],["12/12/2022","0.47","1911","1062744","1919","1883","1902","1911"],["13/12/2022","1.52","1940","1178611","1957","1903","1911","1940"],["14/12/2022","-1.75","1906","1472198","1964","1901","1964","1906"],["15/12/2022","-0.68","1893","2780752","1914","1870","1906","1893"],["18/12/2022","0.85","1909","1129151","1937","1864","1869","1909"],["19/12/2022","1.89","1945","1051020","1974","1904","1909","1945"],["20/12/2022","0.62","1957","18487750","1989","1922","1945","1957"],["21/12/2022","-0.66","1944","1730981","1978","1932","1932","1944"],["22/12/2022","-0.26","1939","2202662","1983","1892","1944","1939"],["25/12/2022","-2.01","1900","2083122","1939","1801","1939","1900"],["26/12/2022","0","1900","4476808","1903","1825","1900","1900"],["27/12/2022","-1.05","1880","1697037","1957","1875","1945","1880"],["28/12/2022","0.53","1890","5889551","1927","1810","1898","1890"],["29/12/2022","0","1890","8759749","1910","1845","1872","1890"],["01/01/2023","-2.59","1841","934042","1960","1836","1890","1841"],["02/01/2023","0.49","1850","540374","1875","1841","1841","1850"],["03/01/2023","-0.16","1847","1195934","1854","1795","1850","1847"],["04/01/2023","2.44","1892","1996987","1932","1847","1847","1892"],["05/01/2023","0.42","1900","2750959","1950","1867","1867","1900"],["08/01/2023","0.68","1913","1784811","1942","1900","1900","1913"],["09/01/2023","2.25","1956","1646566","2028","1895","1913","1956"],["10/01/2023","0.05","1957","1179863","1964","1933","1956","1957"],["11/01/2023","0.15","1960","895091","1963","1926","1957","1960"],["12/01/2023","1.53","1990","2916211","2003","1950","1960","1990"],["15/01/2023","2.81","2046","755343","2065","1992","2016","2046"],["16/01/2023","2.15","2090","1723735","2100","2043","2046","2090"],["17/01/2023","0.86","2108","981054","2125","2090","2090","2108"],["18/01/2023","1.09","2131","631645","2141","2108","2108","2131"],["19/01/2023","-4.41","2037","1636448","2114","2000","2104","2037"],["22/01/2023","-1.82","2000","1155543","2075","1995","2037","2000"],["23/01/2023","0.05","2001","606455","2005","1982","2000","2001"],["24/01/2023","-0.95","1982","533472","2008","1944","2001","1982"],["25/01/2023","-4.04","1902","1712709","1982","1882","1982","1902"],["26/01/2023","-3.79","1830","1969382","1953","1811","1902","1830"],["29/01/2023","-3.33","1769","1078795","1818","1761","1807","1769"],["30/01/2023","2.32","1810","1349733","1840","1748","1768","1810"],["31/01/2023","0","1810","1860270","1838","1771","1810","1810"],["01/02/2023","0.11","1812","665775","1856","1802","1810","1812"],["02/02/2023","4.47","1893","2688450","1929","1834","1835","1893"],["05/02/2023","-1.16","1871","454770","1897","1826","1893","1871"],["06/02/2023","-3.85","1799","1223932","1894","1799","1871","1799"],["07/02/2023","-1.61","1770","977783","1880","1763","1822","1770"],["08/02/2023","-1.36","1746","1119782","1815","1745","1787","1746"],["09/02/2023","0.23","1750","3469045","1825","1740","1740","1750"],["12/02/2023","-3.94","1681","1961175","1724","1646","1700","1681"],["13/02/2023","0.48","1689","3249215","1753","1630","1681","1689"],["14/02/2023","0.95","1705","1449375","1742","1670","1689","1705"],["15/02/2023","-0.06","1704","654784","1733","1696","1705","1704"],["16/02/2023","-0.76","1691","1937736","1722","1670","1704","1691"],["19/02/2023","-0.65","1680","9860348","1735","1674","1674","1680"],["20/02/2023","-0.24","1676","1383323","1705","1674","1674","1676"],["21/02/2023","-11.69","1480","10063155","1674","1461","1674","1480"],["22/02/2023","-1.89","1452","5157836","1519","1396","1454","1452"],["23/02/2023","-0.83","1440","1814760","1518","1420","1434","1440"],["26/02/2023","-5","1368","2379833","1441","1342","1440","1368"],["27/02/2023","4.46","1429","2870427","1475","1316","1368","1429"],["28/02/2023","0.07","1430","3252304","1483","1389","1420","1430"],["01/03/2023","0.63","1439","1407904","1492","1402","1430","1439"],["02/03/2023","-2.71","1400","2084870","1439","1389","1439","1400"],["05/03/2023","1.79","1425","634306","1432","1391","1400","1425"],["06/03/2023","1.82","1451","1007679","1490","1413","1425","1451"],["08/03/2023","-4.07","1392","2053405","1451","1363","1451","1392"],["09/03/2023","-0.65","1383","1592208","1443","1380","1410","1383"],["12/03/2023","-7.01","1286","1422960","1365","1280","1365","1286"],["13/03/2023","-3.27","1244","1491900","1331","1224","1325","1244"],["14/03/2023","4.66","1302","1042202","1309","1227","1244","1302"],["15/03/2023","-2.07","1275","1070429","1337","1275","1302","1275"],["16/03/2023","-1.18","1260","777556","1291","1249","1291","1260"],["19/03/2023","-1.98","1235","682188","1260","1223","1260","1235"],["20/03/2023","3.24","1275","1207106","1288","1203","1235","1275"],["21/03/2023","4.08","1327","1083675","1340","1255","1275","1327"],["22/03/2023","1.21","1343","1659336","1365","1303","1327","1343"],["23/03/2023","9.98","1477","1180252","1500","1325","1343","1477"],["26/03/2023","-5.01","1403","1412017","1455","1400","1446","1403"],["27/03/2023","2.21","1434","4523606","1475","1360","1431","1434"],["28/03/2023","-5.16","1360","1218702","1445","1331","1434","1360"],["29/03/2023","-2.87","1321","1974570","1385","1260","1385","1321"],["30/03/2023","0.23","1324","1422831","1358","1310","1338","1324"],["02/04/2023","2.49","1357","719287","1367","1323","1324","1357"],["03/04/2023","-1.69","1334","5516305","1376","1326","1357","1334"],["04/04/2023","0.15","1336","505161","1360","1317","1334","1336"],["09/04/2023","1.27","1353","169447","1358","1326","1336","1353"],["10/04/2023","1.92","1379","564011","1390","1353","1353","1379"],["13/04/2023","-3.55","1330","1128891","1375","1301","1379","1330"],["16/04/2023","-5.34","1259","1592671","1362","1252","1330","1259"],["17/04/2023","-3.97","1209","3311131","1259","1163","1259","1209"],["18/04/2023","-0.58","1202","1002896","1240","1197","1209","1202"],["19/04/2023","-4.24","1151","973996","1191","1148","1202","1151"],["20/04/2023","-3.13","1115","1642264","1152","1091","1151","1115"],["23/04/2023","1.08","1127","2998771","1165","1113","1115","1127"],["24/04/2023","-1.15","1114","2061118","1151","1092","1127","1114"],["27/04/2023","5.66","1177","3651963","1196","1118","1127","1177"],["30/04/2023","2.46","1206","4606847","1215","1182","1188","1206"],["01/05/2023","2.9","1241","8429232","1294","1206","1206","1241"],["02/05/2023","0.56","1248","2177879","1267","1220","1242","1248"],["03/05/2023","2","1273","3835792","1289","1241","1282","1273"],["04/05/2023","1.34","1290","12338388","1337","1273","1273","1290"],["07/05/2023","0.54","1297","3589309","1329","1283","1305","1297"],["08/05/2023","-1.62","1276","1296609","1321","1248","1297","1276"],["09/05/2023","-0.16","1274","2818717","1287","1251","1276","1274"],["10/05/2023","3.53","1319","3146556","1346","1258","1288","1319"],["11/05/2023","6.07","1399","3491506","1449","1319","1319","1399"],["14/05/2023","1.5","1420","3391475","1470","1381","1470","1420"],["15/05/2023","-0.35","1415","1778347","1448","1388","1448","1415"],["16/05/2023","-7.42","1310","6144651","1390","1300","1370","1310"],["17/05/2023","0","1310","1809388","1312","1274","1310","1310"],["18/05/2023","0.38","1315","1738866","1373","1301","1338","1315"],["21/05/2023","-1.83","1291","1390546","1345","1280","1315","1291"],["22/05/2023","1.39","1309","585017","1317","1278","1317","1309"],["23/05/2023","-4.28","1253","673085","1310","1240","1309","1253"],["24/05/2023","0.24","1256","729776","1289","1222","1253","1256"],["28/05/2023","-3.42","1213","1823829","1314","1197","1314","1213"],["29/05/2023","-0.08","1212","2949534","1255","1187","1255","1212"],["30/05/2023","-0.5","1206","649933","1240","1190","1240","1206"],["31/05/2023","-2.16","1180","747130","1230","1175","1230","1180"],["01/06/2023","-0.93","1169","3587887","1192","1136","1180","1169"],["04/06/2023","1.88","1191","213594","1199","1169","1169","1191"],["06/06/2023","0.08","1203","1289662","1224","1187","1202","1203"],["07/06/2023","5.9","1274","1307626","1279","1203","1229","1274"],["08/06/2023","0.55","1281","552842","1289","1259","1280","1281"],["11/06/2023","2.34","1311","427224","1347","1306","1347","1311"],["12/06/2023","4.58","1371","2295500","1411","1308","1344","1371"],["13/06/2023","3.79","1423","2404415","1450","1370","1400","1423"],["14/06/2023","0.7","1433","2412337","1449","1370","1449","1433"],["15/06/2023","4.47","1497","1706577","1509","1395","1430","1497"],["18/06/2023","2","1527","2414994","1587","1501","1505","1527"],["19/06/2023","1.96","1557","2326023","1570","1488","1520","1557"],["20/06/2023","-2.5","1518","1760762","1601","1505","1557","1518"],["21/06/2023","-1.25","1499","2030492","1524","1477","1518","1499"],["22/06/2023","1","1514","2746148","1544","1488","1519","1514"],["25/06/2023","-1.06","1498","1233224","1533","1490","1514","1498"],["26/06/2023","0.93","1512","1350309","1529","1480","1498","1512"],["27/06/2023","-5.03","1436","3486119","1501","1430","1500","1436"],["28/06/2023","-3.9","1380","2889417","1461","1367","1436","1380"],["02/07/2023","1.92","1433","657122","1444","1406","1406","1433"],["03/07/2023","0.98","1447","370013","1456","1413","1456","1447"],["04/07/2023","1.11","1463","566767","1485","1409","1447","1463"],["05/07/2023","2.94","1506","1094893","1516","1455","1463","1506"],["06/07/2023","-7.04","1400","5459034","1525","1391","1501","1400"],["09/07/2023","-5.14","1328","1957179","1443","1320","1400","1328"],["10/07/2023","3.46","1374","3920484","1400","1303","1328","1374"],["11/07/2023","2.33","1406","696392","1436","1364","1436","1406"],["12/07/2023","5.62","1485","715456","1492","1401","1406","1485"],["13/07/2023","-0.61","1476","1373286","1499","1428","1458","1476"],["16/07/2023","2.17","1508","929493","1510","1463","1476","1508"],["17/07/2023","-0.13","1506","1905015","1542","1482","1508","1506"],["18/07/2023","3.92","1565","1680861","1580","1497","1506","1565"],["19/07/2023","0.89","1579","635665","1589","1563","1565","1579"],["20/07/2023","-1.71","1552","1470196","1615","1517","1615","1552"],["23/07/2023","-3.09","1504","1713477","1598","1489","1552","1504"],["24/07/2023","-4.99","1429","1610654","1533","1419","1504","1429"],["25/07/2023","-6.23","1340","11533732","1429","1280","1429","1340"],["26/07/2023","2.91","1379","1365832","1397","1340","1340","1379"],["30/07/2023","0.36","1384","1688023","1416","1338","1379","1384"],["31/07/2023","-0.14","1382","1257983","1393","1352","1384","1382"],["01/08/2023","-0.87","1370","414381","1406","1354","1382","1370"],["02/08/2023","-2.99","1329","917815","1376","1316","1370","1329"],["03/08/2023","1.96","1355","2154412","1380","1314","1380","1355"],["06/08/2023","0.44","1361","282866","1381","1355","1355","1361"],["07/08/2023","1.84","1386","799280","1390","1365","1390","1386"],["08/08/2023","-1.52","1365","153318","1396","1359","1386","1365"],["09/08/2023","1.76","1389","757095","1421","1354","1365","1389"],["10/08/2023","-0.65","1380","604492","1382","1353","1353","1380"],["13/08/2023","-2.83","1341","1177752","1371","1325","1349","1341"],["14/08/2023","-0.37","1336","1019839","1360","1333","1341","1336"],["15/08/2023","-1.35","1318","2693558","1355","1304","1336","1318"],["16/08/2023","0.08","1319","360761","1333","1315","1318","1319"],["17/08/2023","1.9","1344","2225269","1369","1300","1319","1344"],["20/08/2023","-0.22","1341","845957","1389","1335","1344","1341"],["21/08/2023","0.22","1344","1213110","1347","1334","1341","1344"],["22/08/2023","0.07","1345","999733","1355","1292","1344","1345"],["23/08/2023","1.04","1359","428363","1369","1345","1345","1359"],["24/08/2023","-5.67","1282","1503304","1383","1280","1383","1282"],["27/08/2023","-0.7","1273","675860","1296","1218","1282","1273"],["28/08/2023","-2.04","1247","622363","1288","1240","1273","1247"],["29/08/2023","-2.49","1216","1258600","1240","1191","1240","1216"],["30/08/2023","0.82","1226","756678","1242","1207","1216","1226"],["31/08/2023","2.37","1255","1818394","1274","1215","1226","1255"],["03/09/2023","-1.83","1232","233342","1270","1222","1245","1232"],["04/09/2023","-1.22","1217","727978","1232","1201","1232","1217"],["05/09/2023","1.31","1233","501100","1257","1216","1217","1233"],["06/09/2023","0.41","1238","5664938","1249","1223","1233","1238"],["07/09/2023","-2.26","1210","1785354","1274","1190","1238","1210"],["10/09/2023","-0.99","1198","186430","1224","1193","1210","1198"],["11/09/2023","-0.33","1194","387937","1219","1180","1198","1194"],["12/09/2023","0.67","1202","253396","1220","1183","1194","1202"],["13/09/2023","-3.49","1160","1878886","1228","1160","1202","1160"],["14/09/2023","0.09","1161","1641555","1196","1139","1165","1161"],["18/09/2023","1.03","1173","2729703","1187","1141","1146","1173"],["19/09/2023","2.56","1203","4477159","1229","1165","1173","1203"],["20/09/2023","5.49","1269","4863852","1279","1203","1203","1269"],["21/09/2023","-1.5","1250","2963396","1280","1233","1269","1250"],["26/09/2023","-1.2","1235","2606016","1250","1205","1250","1235"],["27/09/2023","-1.05","1222","1397513","1235","1200","1235","1222"],["28/09/2023","0.25","1225","1974569","1236","1205","1222","1225"],["01/10/2023","1.71","1246","555640","1254","1225","1225","1246"],["02/10/2023","-0.08","1245","431392","1255","1231","1246","1245"],["03/10/2023","-0.8","1235","709952","1266","1209","1245","1235"],["04/10/2023","-3.32","1194","495577","1212","1182","1192","1194"],["05/10/2023","-1.51","1176","326742","1214","1166","1194","1176"],["08/10/2023","-12.07","1034","818510","1153","1000","1153","1034"],["09/10/2023","-0.77","1026","1115855","1081","968.4","1034","1026"],["10/10/2023","2.14","1048","451123","1107","1026","1026","1048"],["11/10/2023","-5.68","988.5","685148","1105","978","1048","988.5"],["12/10/2023","-1.25","976.1","469416","1020","951.1","988.5","976.1"],["15/10/2023","-7.37","904.2","585571","954.7","887.8","936","904.2"],["16/10/2023","4.08","941.1","1079479","961.8","904.2","904.2","941.1"],["17/10/2023","-5.51","889.2","961139","948.2","881","941.1","889.2"],["18/10/2023","8.67","966.3","1317010","970","889.2","889.2","966.3"],["19/10/2023","7.83","1042","3941810","1079","944.9","945","1042"],["22/10/2023","-4.99","990","2550681","1052","990","1011","990"],["23/10/2023","-1.52","975","1999049","1001","917.8","990","975"],["24/10/2023","-2.61","949.6","1858715","999.7","936.6","975","949.6"],["25/10/2023","-4.01","911.5","3307958","960","881.1","949.6","911.5"],["26/10/2023","-3.66","878.1","1668631","911.5","862.3","901","878.1"],["29/10/2023","0.65","883.8","1706622","906.1","861.9","878.1","883.8"],["30/10/2023","0.57","888.8","2919827","910","865.7","887.8","888.8"],["31/10/2023","-3.13","861","1273635","904.9","861","899","861"],["01/11/2023","0.95","869.2","2645000","912.7","828.9","861","869.2"],["02/11/2023","10.11","957.1","24033026","957.1","871.8","869.2","957.1"],["05/11/2023","0.3","960","2181125","1024","957.1","957.1","960"],["06/11/2023","-4.67","915.2","2557638","1011","915.2","920","915.2"],["07/11/2023","1.1","925.3","1741499","933.4","875","915.2","925.3"],["08/11/2023","16.18","1075","8669549","1100","930","935","1075"],["09/11/2023","4","1118","3364470","1125","1067","1075","1118"],["12/11/2023","-1.79","1098","1071675","1120","1074","1118","1098"],["13/11/2023","-3.46","1060","1854561","1098","1043","1098","1060"],["14/11/2023","6.6","1130","2576121","1135","1035","1060","1130"],["15/11/2023","0","1130","666267","1168","1105","1130","1130"],["16/11/2023","1.68","1149","762487","1155","1125","1130","1149"],["19/11/2023","-2.09","1125","630183","1177","1103","1149","1125"],["20/11/2023","0","1125","2596139","1149","1091","1125","1125"],["21/11/2023","0.27","1128","3650031","1144","1087","1125","1128"],["22/11/2023","5.5","1190","2349611","1202","1128","1128","1190"],["23/11/2023","0.08","1191","655286","1201","1151","1190","1191"],["26/11/2023","1.34","1207","475499","1230","1191","1191","1207"],["27/11/2023","-0.25","1204","2107937","1258","1160","1207","1204"],["28/11/2023","1.58","1223","842517","1232","1185","1204","1223"],["29/11/2023","0.65","1231","220322","1235","1202","1223","1231"],["30/11/2023","-0.24","1228","1302656","1293","1216","1231","1228"],["03/12/2023","-1.55","1209","445074","1258","1206","1228","1209"],["04/12/2023","-1.24","1194","767378","1221","1166","1209","1194"],["05/12/2023","3.43","1235","610360","1236","1194","1194","1235"],["06/12/2023","1.21","1250","1150347","1273","1229","1235","1250"],["07/12/2023","1.12","1264","558222","1273","1240","1250","1264"],["10/12/2023","-1.82","1241","507396","1270","1230","1264","1241"],["11/12/2023","1.85","1264","869409","1269","1221","1241","1264"],["12/12/2023","2.14","1291","1056021","1302","1252","1264","1291"],["13/12/2023","3.72","1339","710813","1362","1291","1291","1339"],["14/12/2023","1.05","1353","792142","1397","1349","1367","1353"],["17/12/2023","3.92","1406","671738","1415","1357","1357","1406"],["18/12/2023","-1.56","1384","748253","1437","1380","1406","1384"],["19/12/2023","7.51","1488","4408875","1488","1378","1384","1488"],["20/12/2023","0","1488","1727240","1520","1477","1488","1488"],["21/12/2023","-0.6","1479","622083","1514","1458","1488","1479"],["24/12/2023","-3.31","1430","1088301","1495","1430","1495","1430"],["25/12/2023","0.35","1435","367936","1478","1428","1430","1435"],["26/12/2023","0.14","1437","744674","1487","1409","1435","1437"],["27/12/2023","1.81","1463","304253","1480","1433","1437","1463"],["28/12/2023","-0.89","1450","1057811","1498","1434","1463","1450"],["31/12/2023","0.69","1460","1740926","1488","1409","1450","1460"],["01/01/2024","7.33","1567","1218251","1573","1483","1460","1567"],["02/01/2024","1.4","1589","1325232","1641","1554","1598","1589"],["03/01/2024","-1.2","1570","514425","1599","1529","1589","1570"],["04/01/2024","-0.45","1563","504145","1617","1543","1613","1563"],["07/01/2024","-4.16","1498","1122049","1555","1486","1563","1498"],["08/01/2024","-1.54","1475","3157967","1517","1424","1517","1475"],["09/01/2024","-0.2","1472","599391","1517","1419","1517","1472"],["10/01/2024","-1.97","1443","982527","1488","1415","1472","1443"],["11/01/2024","-2.7","1404","1238521","1470","1395","1443","1404"],["14/01/2024","-0.07","1403","99548","1416","1393","1404","1403"],["15/01/2024","-3.35","1356","2630019","1406","1344","1403","1356"],["16/01/2024","-3.39","1310","1219095","1374","1306","1356","1310"],["17/01/2024","-0.46","1304","712558","1331","1288","1310","1304"],["18/01/2024","7.13","1397","847199","1408","1289","1304","1397"],["21/01/2024","-1","1383","374800","1403","1361","1397","1383"],["22/01/2024","0.36","1388","1543876","1446","1352","1383","1388"],["23/01/2024","-1.73","1364","471491","1444","1343","1444","1364"],["24/01/2024","2.2","1394","647525","1425","1377","1364","1394"],["25/01/2024","0.79","1405","388156","1444","1372","1394","1405"],["28/01/2024","0.36","1410","510698","1465","1373","1405","1410"],["29/01/2024","1.84","1436","616795","1460","1388","1460","1436"],["30/01/2024","-1.25","1418","637714","1446","1392","1436","1418"],["31/01/2024","-1.83","1392","929676","1446","1382","1418","1392"],["01/02/2024","-5.46","1316","6628018","1386","1316","1392","1316"],["04/02/2024","1.44","1335","385262","1350","1319","1350","1335"],["05/02/2024","0.22","1338","826939","1368","1329","1362","1338"],["06/02/2024","2.99","1378","3174788","1399","1299","1338","1378"],["07/02/2024","0.65","1387","170244","1434","1365","1378","1387"],["08/02/2024","-1.37","1368","955794","1404","1347","1387","1368"],["11/02/2024","-0.58","1360","311634","1368","1338","1368","1360"],["12/02/2024","1.25","1377","306366","1394","1326","1360","1377"],["13/02/2024","-1.96","1350","1356419","1396","1334","1396","1350"],["14/02/2024","-3.33","1305","691223","1369","1300","1350","1305"],["15/02/2024","-2.3","1275","768124","1326","1270","1305","1275"],["18/02/2024","1.57","1295","554695","1305","1270","1275","1295"],["19/02/2024","10.35","1429","4442496","1468","1316","1318","1429"],["20/02/2024","3.92","1485","1565539","1498","1440","1465","1485"],["21/02/2024","-1.01","1470","926014","1559","1444","1485","1470"],["22/02/2024","-0.82","1458","3509116","1517","1417","1517","1458"],["25/02/2024","1.3","1477","1630707","1479","1443","1458","1477"],["26/02/2024","0.74","1488","2120288","1510","1429","1477","1488"],["28/02/2024","-0.54","1480","1045639","1496","1438","1488","1480"],["29/02/2024","0.81","1492","2023452","1497","1463","1486","1492"],["03/03/2024","3.08","1538","2275467","1540","1488","1507","1538"],["04/03/2024","0.13","1540","3635991","1577","1507","1538","1540"],["05/03/2024","-0.45","1533","1071988","1564","1498","1540","1533"],["06/03/2024","-1.11","1516","734566","1534","1496","1533","1516"],["07/03/2024","-0.33","1511","773731","1530","1494","1516","1511"],["10/03/2024","-2.32","1476","410236","1515","1462","1511","1476"],["11/03/2024","-2.37","1441","400947","1509","1436","1476","1441"],["12/03/2024","-0.76","1430","1615756","1460","1393","1460","1430"],["13/03/2024","0.63","1439","962470","1445","1416","1430","1439"],["14/03/2024","-1.95","1411","1240604","1467","1402","1439","1411"],["17/03/2024","2.91","1452","277548","1458","1407","1411","1452"],["18/03/2024","3.51","1503","1708442","1529","1440","1452","1503"],["19/03/2024","-2.33","1468","373371","1489","1455","1503","1468"],["20/03/2024","1.7","1493","1733895","1495","1456","1468","1493"],["21/03/2024","2.95","1537","1263056","1537","1487","1531","1537"],["25/03/2024","0.78","1549","228687","1554","1526","1537","1549"],["26/03/2024","2.52","1588","667659","1599","1534","1549","1588"],["27/03/2024","-0.31","1583","1218713","1631","1570","1585","1583"],["28/03/2024","0.82","1596","1125040","1603","1542","1583","1596"],["31/03/2024","0","1596","686561","1629","1581","1596","1596"],["01/04/2024","9.96","1755","8662826","1800","1596","1596","1755"],["02/04/2024","-3.13","1700","2584795","1800","1651","1795","1700"],["03/04/2024","4.29","1773","1587143","1783","1668","1700","1773"],["04/04/2024","0.11","1775","1303439","1775","1710","1753","1775"],["07/04/2024","3.38","1835","1070381","1835","1770","1775","1835"],["08/04/2024","0.82","1850","2876349","1890","1843","1851","1850"],["09/04/2024","-0.76","1836","866238","1870","1805","1850","1836"],["10/04/2024","-2.94","1782","741432","1829","1772","1836","1782"],["11/04/2024","-4.21","1707","9622785","1784","1659","1782","1707"],["14/04/2024","-0.23","1703","885342","1707","1639","1707","1703"],["15/04/2024","-0.76","1690","1768201","1789","1684","1703","1690"],["16/04/2024","3.02","1741","1099177","1772","1679","1690","1741"],["17/04/2024","-1.26","1719","386245","1741","1700","1741","1719"],["18/04/2024","-0.17","1716","12812983","1743","1692","1719","1716"],["21/04/2024","2.33","1756","2181203","1780","1705","1705","1756"],["24/04/2024","-0.97","1739","425320","1786","1720","1756","1739"],["25/04/2024","-0.29","1734","202248","1753","1715","1753","1734"],["30/04/2024","0.29","1739","512839","1766","1734","1734","1739"],["01/05/2024","0.23","1743","474676","1767","1732","1739","1743"],["02/05/2024","-0.75","1730","986175","1779","1726","1743","1730"],["05/05/2024","2.31","1770","937773","1796","1739","1730","1770"],["06/05/2024","-1.36","1746","493313","1777","1730","1770","1746"],["07/05/2024","2.23","1785","2784426","1880","1737","1737","1785"],["08/05/2024","-0.5","1776","970595","1802","1751","1802","1776"],["09/05/2024","-0.51","1767","556114","1803","1754","1776","1767"],["12/05/2024","-1.02","1749","914009","1767","1735","1767","1749"],["15/05/2024","1.43","1774","516492","1783","1749","1749","1774"],["16/05/2024","-3.21","1717","1843919","1774","1712","1774","1717"],["19/05/2024","-3.09","1664","3131644","1703","1662","1700","1664"],["20/05/2024","0.66","1675","230337","1691","1652","1664","1675"],["21/05/2024","-1.13","1656","405627","1683","1655","1675","1656"],["22/05/2024","1.27","1677","952599","1694","1620","1656","1677"],["23/05/2024","-1.61","1650","448933","1677","1640","1677","1650"],["26/05/2024","-1.33","1628","181893","1660","1608","1650","1628"],["27/05/2024","-1.23","1608","1316157","1657","1546","1625","1608"],["28/05/2024","-0.75","1596","1105330","1619","1576","1608","1596"],["29/05/2024","-0.38","1590","855719","1604","1564","1596","1590"],["30/05/2024","-0.57","1581","2689981","1608","1565","1590","1581"],["02/06/2024","0.32","1586","390702","1615","1576","1581","1586"],["03/06/2024","1.64","1612","1802083","1680","1570","1586","1612"],["04/06/2024","4.53","1685","1131328","1696","1591","1612","1685"],["05/06/2024","-2.91","1636","544320","1685","1607","1685","1636"],["06/06/2024","-3.67","1576","845834","1636","1567","1636","1576"],["09/06/2024","-1.21","1557","291421","1586","1554","1576","1557"],["10/06/2024","-1.22","1538","596506","1565","1526","1557","1538"],["13/06/2024","0.46","1545","553785","1560","1514","1560","1545"],["16/06/2024","-0.06","1544","521626","1554","1519","1545","1544"],["17/06/2024","4.73","1617","1282723","1651","1536","1544","1617"],["18/06/2024","-1.55","1592","1068106","1617","1580","1617","1592"],["19/06/2024","-1.01","1576","623680","1605","1563","1592","1576"],["20/06/2024","-3.3","1524","339387","1584","1507","1576","1524"],["23/06/2024","-0.66","1514","174452","1524","1502","1524","1514"],["24/06/2024","1.72","1540","803017","1564","1505","1514","1540"],["25/06/2024","1.69","1566","1178204","1581","1519","1540","1566"],["26/06/2024","1.21","1585","693566","1620","1566","1566","1585"],["27/06/2024","-0.5","1577","314869","1589","1559","1585","1577"],["01/07/2024","-1.72","1597","240057","1692","1586","1625","1597"],["02/07/2024","-1.88","1567","390545","1586","1562","1581","1567"],["03/07/2024","-0.83","1554","332251","1604","1543","1567","1554"],["04/07/2024","1.29","1574","4105785","1617","1491","1554","1574"],["07/07/2024","5.21","1656","621177","1669","1574","1574","1656"],["08/07/2024","-1.75","1627","271567","1670","1603","1603","1627"],["09/07/2024","1.54","1652","373490","1652","1607","1627","1652"],["10/07/2024","-1.33","1630","249707","1698","1611","1652","1630"],["11/07/2024","1.66","1657","187683","1673","1630","1630","1657"],["14/07/2024","0.48","1665","59080","1672","1640","1657","1665"],["15/07/2024","2.46","1706","1632874","1717","1679","1665","1706"],["16/07/2024","0","1706","520694","1720","1697","1706","1706"],["17/07/2024","-0.76","1693","190208","1710","1685","1706","1693"],["18/07/2024","0.24","1697","438685","1702","1677","1693","1697"],["21/07/2024","-1.24","1676","163592","1683","1668","1697","1676"],["22/07/2024","-2.39","1636","773903","1660","1620","1676","1636"],["23/07/2024","-0.06","1635","269425","1652","1619","1636","1635"],["24/07/2024","-0.06","1634","568470","1641","1612","1635","1634"],["25/07/2024","-0.55","1625","74768","1640","1618","1634","1625"],["28/07/2024","-3.57","1567","395487","1605","1562","1625","1567"],["29/07/2024","-2.74","1524","587401","1578","1520","1567","1524"],["30/07/2024","-1.51","1501","1627833","1523","1448","1515","1501"],["31/07/2024","1.73","1527","1607337","1551","1481","1501","1527"],["01/08/2024","-0.26","1523","1582481","1536","1506","1527","1523"],["04/08/2024","-2.3","1488","99887","1502","1460","1460","1488"],["05/08/2024","0.13","1490","514041","1490","1454","1488","1490"],["06/08/2024","2.42","1526","411082","1540","1489","1490","1526"],["07/08/2024","2.69","1567","404974","1586","1531","1526","1567"],["08/08/2024","1.66","1593","161572","1627","1565","1567","1593"],["11/08/2024","0.13","1595","81967","1610","1582","1593","1595"],["12/08/2024","-2.63","1553","211409","1597","1549","1595","1553"],["14/08/2024","0.64","1563","1073632","1584","1535","1553","1563"],["15/08/2024","2.94","1609","809324","1615","1563","1563","1609"],["18/08/2024","-0.37","1603","73476","1609","1595","1609","1603"],["19/08/2024","-0.81","1590","165780","1603","1560","1603","1590"],["20/08/2024","-1.13","1572","154541","1606","1561","1590","1572"],["21/08/2024","-0.83","1559","81926","1620","1550","1572","1559"],["22/08/2024","-0.13","1557","233987","1567","1543","1559","1557"],["25/08/2024","2.7","1599","316882","1615","1546","1557","1599"],["26/08/2024","0.5","1607","703087","1655","1580","1599","1607"],["27/08/2024","1.06","1624","3354476","1643","1607","1607","1624"],["28/08/2024","0.12","1626","652354","1639","1618","1624","1626"],["29/08/2024","-0.31","1621","315815","1641","1600","1626","1621"],["01/09/2024","0.06","1622","153802","1654","1610","1625","1622"],["02/09/2024","0.31","1627","118163","1633","1614","1622","1627"],["03/09/2024","-0.06","1626","72116","1631","1612","1627","1626"],["04/09/2024","-1.97","1594","208921","1639","1584","1626","1594"],["05/09/2024","0.88","1608","519981","1628","1586","1594","1608"],["10/09/2024","0","1586","515674","1596","1580","1586","1586"],["11/09/2024","1.83","1615","930307","1670","1573","1586","1615"],["12/09/2024","0","1615","338802","1630","1608","1615","1615"],["15/09/2024","-0.56","1606","95728","1651","1600","1615","1606"],["16/09/2024","-2.05","1573","1484294","1606","1572","1606","1573"],["17/09/2024","-2.42","1535","567083","1577","1530","1573","1535"],["18/09/2024","-1.76","1508","4024611","1535","1500","1535","1508"],["19/09/2024","0.8","1520","2505885","1520","1494","1518","1520"],["22/09/2024","0.99","1535","444382","1543","1513","1520","1535"],["23/09/2024","-0.59","1526","363536","1540","1500","1535","1526"],["24/09/2024","0.52","1534","614385","1550","1517","1526","1534"],["25/09/2024","-0.65","1524","522117","1575","1515","1534","1524"],["26/09/2024","1.31","1544","647727","1607","1512","1607","1544"],["29/09/2024","3.24","1594","427559","1610","1544","1544","1594"],["30/09/2024","2.13","1628","2407489","1641","1576","1590","1628"],["01/10/2024","-0.18","1625","3493821","1729","1620","1628","1625"],["06/10/2024","1.17","1644","864517","1668","1618","1668","1644"],["07/10/2024","-0.49","1636","911935","1685","1631","1644","1636"],["08/10/2024","0.06","1637","627850","1643","1622","1640","1637"],["09/10/2024","1.22","1657","1172907","1698","1625","1637","1657"],["10/10/2024","-2.17","1621","1092256","1704","1612","1657","1621"],["13/10/2024","0.06","1622","851909","1642","1612","1630","1622"],["14/10/2024","-0.99","1606","1745024","1640","1601","1622","1606"],["15/10/2024","3.05","1655","915024","1665","1595","1614","1655"],["20/10/2024","4.95","1737","1089339","1748","1699","1707","1737"],["21/10/2024","-0.98","1720","970422","1740","1712","1737","1720"],["22/10/2024","-2.33","1680","644617","1722","1669","1713","1680"],["27/10/2024","1.79","1710","479429","1736","1680","1680","1710"],["28/10/2024","0.47","1718","333723","1740","1710","1710","1718"],["29/10/2024","-0.12","1716","740384","1730","1708","1718","1716"],["30/10/2024","3.85","1782","2032534","1789","1682","1716","1782"],["31/10/2024","0","1782","3884683","1840","1766","1782","1782"],["03/11/2024","0.79","1796","265948","1807","1782","1782","1796"],["04/11/2024","0.67","1808","598664","1825","1790","1796","1808"],["05/11/2024","1","1826","307946","1840","1802","1808","1826"],["06/11/2024","-0.38","1819","756508","1865","1809","1826","1819"],["07/11/2024","-0.82","1804","7098925","1828","1783","1819","1804"],["10/11/2024","3.38","1865","791049","1865","1805","1805","1865"],["11/11/2024","0.32","1871","965859","1900","1855","1865","1871"],["12/11/2024","2.51","1918","1069831","1930","1862","1871","1918"],["13/11/2024","5.01","2014","1269308","2030","1902","1910","2014"],["14/11/2024","0.15","2017","2713891","2078","2000","2014","2017"],["17/11/2024","-0.59","2005","399335","2042","1993","2017","2005"],["18/11/2024","0.05","2006","1281962","2012","1985","2005","2006"],["19/11/2024","-1.89","1968","3230254","2039","1950","2006","1968"],["20/11/2024","-0.76","1953","632417","1999","1947","1968","1953"],["21/11/2024","-0.87","1936","1452158","1957","1924","1953","1936"],["24/11/2024","2.27","1980","1418452","2000","1936","1936","1980"],["25/11/2024","0.4","1988","4352476","2045","1988","2020","1988"],["26/11/2024","0.45","1997","1052044","1999","1937","1988","1997"],["27/11/2024","0.35","2004","1200232","2021","1936","2020","2004"],["28/11/2024","3.89","2082","2738309","2130","2016","2004","2082"],["01/12/2024","-1.06","2060","2345278","2175","2041","2087","2060"],["02/12/2024","-3.4","1990","1289634","2077","1982","2052","1990"],["03/12/2024","1.26","2015","5250425","2033","1978","1999","2015"],["04/12/2024","-0.3","2009","2874784","2079","2000","2015","2009"],["05/12/2024","4.98","2109","3575400","2130","2009","2009","2109"],["08/12/2024","1.9","2149","1423270","2174","2134","2138","2149"],["09/12/2024","4.98","2256","2910737","2258","2122","2149","2256"],["10/12/2024","-1.15","2230","3330005","2340","2208","2256","2230"],["11/12/2024","-1.35","2200","1498755","2233","2175","2230","2200"],["12/12/2024","-0.23","2195","3536832","2203","2158","2200","2195"],["15/12/2024","-2.64","2137","1104144","2250","2127","2205","2137"],["16/12/2024","1.68","2173","1146118","2176","2130","2137","2173"],["17/12/2024","-0.05","2172","1024242","2184","2152","2173","2172"],["18/12/2024","0.32","2179","930408","2200","2115","2173","2179"],["19/12/2024","0.14","2182","1041047","2197","2115","2179","2182"],["22/12/2024","0.78","2199","623107","2200","2167","2190","2199"],["23/12/2024","-0.59","2186","772595","2229","2177","2200","2186"],["24/12/2024","0.32","2193","1481389","2267","2147","2186","2193"],["25/12/2024","-1.5","2160","516456","2227","2148","2193","2160"],["26/12/2024","-0.6","2147","1326664","2224","2118","2160","2147"],["29/12/2024","-0.33","2140","1667733","2147","2102","2147","2140"],["30/12/2024","-0.37","2132","2454786","2147","2108","2140","2132"],["31/12/2024","3","2196","4577863","2283","2130","2132","2196"],["01/01/2025","2.73","2256","1255444","2287","2210","2196","2256"],["02/01/2025","7.27","2420","2594309","2420","2241","2256","2420"],["05/01/2025","3.22","2498","1640524","2540","2428","2428","2498"],["06/01/2025","0.48","2510","1811408","2568","2475","2498","2510"],["07/01/2025","-1","2485","4495427","2545","2471","2501","2485"],["08/01/2025","-3.18","2406","2056655","2483","2376","2483","2406"],["09/01/2025","-0.87","2385","1127572","2466","2378","2406","2385"],["12/01/2025","-1.05","2360","1075410","2454","2323","2454","2360"],["13/01/2025","5.13","2481","4005025","2507","2355","2362","2481"],["14/01/2025","-1.65","2440","4840791","2577","2424","2555","2440"],["15/01/2025","0.61","2455","4196999","2484","2360","2484","2455"],["16/01/2025","1.83","2500","1510967","2528","2428","2461","2500"],["19/01/2025","1.6","2540","1447293","2575","2500","2500","2540"],["20/01/2025","-0.59","2525","1330275","2540","2485","2540","2525"],["21/01/2025","0.2","2530","2585562","2540","2497","2539","2530"],["22/01/2025","2.37","2590","1711145","2590","2510","2530","2590"],["23/01/2025","0.97","2615","5928284","2700","2561","2590","2615"],["26/01/2025","-0.57","2600","1739726","2681","2586","2615","2600"],["27/01/2025","-3.27","2515","1712470","2575","2467","2575","2515"],["28/01/2025","-0.87","2493","2959659","2515","2456","2515","2493"],["29/01/2025","2.09","2545","633215","2593","2528","2530","2545"],["30/01/2025","0.9","2568","3661047","2633","2541","2545","2568"],["02/02/2025","0.58","2583","627747","2643","2565","2568","2583"],["03/02/2025","2.67","2652","1977245","2652","2549","2583","2652"],["04/02/2025","0.79","2673","1672989","2717","2633","2652","2673"],["05/02/2025","1.42","2711","1296073","2750","2692","2709","2711"],["06/02/2025","1.44","2750","10092841","2750","2568","2742","2750"],["09/02/2025","0.25","2757","396146","2760","2718","2744","2757"],["10/02/2025","3.74","2860","1710058","2874","2721","2740","2860"],["11/02/2025","-2.69","2783","1542525","2860","2773","2860","2783"],["12/02/2025","-1.76","2734","1002308","2785","2700","2785","2734"],["13/02/2025","1.79","2783","1807015","2792","2725","2734","2783"],["16/02/2025","2.05","2840","800868","2850","2752","2752","2840"],["17/02/2025","-0.21","2834","1140807","2895","2820","2840","2834"],["18/02/2025","-1.24","2799","1034195","2841","2790","2834","2799"],["19/02/2025","-2.32","2734","3354235","2828","2728","2799","2734"],["20/02/2025","-3.66","2634","1777470","2735","2634","2676","2634"],["23/02/2025","-3.91","2531","778453","2713","2531","2713","2531"],["24/02/2025","-3.32","2447","2670586","2581","2405","2581","2447"],["25/02/2025","-2.53","2385","4879472","2474","2384","2449","2385"],["26/02/2025","1.43","2419","1115799","2465","2408","2421","2419"],["27/02/2025","0.45","2430","1831423","2490","2409","2440","2430"],["02/03/2025","-3.5","2345","909513","2430","2338","2430","2345"],["03/03/2025","1.07","2370","2611568","2424","2289","2345","2370"],["04/03/2025","-3.8","2280","1964073","2391","2261","2370","2280"],["05/03/2025","-2.85","2215","3493574","2309","2200","2280","2215"],["06/03/2025","-0.9","2195","1400139","2220","2175","2215","2195"],["09/03/2025","0.05","2196","1005856","2297","2190","2195","2196"],["10/03/2025","-2.46","2142","562624","2232","2141","2196","2142"],["11/03/2025","-4.3","2050","2671557","2142","2044","2142","2050"],["12/03/2025","0.98","2070","4182165","2119","2035","2050","2070"],["13/03/2025","-3.29","2002","4266559","2071","2001","2070","2002"],["17/03/2025","-2.84","1950","1737250","2029","1945","2013","1950"],["18/03/2025","-2.92","1893","1793492","1950","1888","1950","1893"],["19/03/2025","0","1893","1024483","1930","1878","1893","1893"],["20/03/2025","-2.38","1848","2155830","1959","1848","1901","1848"],["23/03/2025","-6.98","1719","1552366","1852","1713","1850","1719"],["24/03/2025","2.73","1766","4558786","1800","1682","1731","1766"],["25/03/2025","4.64","1848","2849154","1869","1754","1766","1848"],["26/03/2025","-4.27","1769","2088124","1858","1758","1848","1769"],["30/03/2025","-2.24","1792","332585","1833","1785","1833","1792"],["31/03/2025","-4.69","1708","5792142","1792","1670","1791","1708"],["01/04/2025","0.53","1717","13598832","1769","1693","1708","1717"],["02/04/2025","2.33","1757","5344448","1788","1687","1717","1757"],["03/04/2025","-5.18","1666","4745488","1788","1649","1717","1666"],["06/04/2025","-4.26","1595","989923","1647","1584","1603","1595"],["07/04/2025","2.76","1639","1059156","1649","1531","1551","1639"],["08/04/2025","1.04","1656","589416","1688","1639","1639","1656"],["09/04/2025","-1.63","1629","2401133","1673","1623","1656","1629"],["10/04/2025","2.52","1670","1135293","1710","1650","1694","1670"],["14/04/2025","5.03","1754","1056419","1760","1683","1683","1754"],["15/04/2025","2.51","1798","941093","1798","1728","1745","1798"],["16/04/2025","-2.17","1759","871638","1798","1749","1798","1759"],["17/04/2025","-0.91","1743","475268","1787","1729","1759","1743"],["20/04/2025","3.27","1800","583410","1800","1743","1743","1800"],["21/04/2025","-1.11","1780","652975","1812","1770","1800","1780"],["22/04/2025","-3.37","1720","2329255","1780","1720","1780","1720"],["23/04/2025","0.12","1722","4188413","1784","1700","1720","1722"],["24/04/2025","-3.6","1660","2625406","1722","1660","1710","1660"],["27/04/2025","2.29","1698","3887247","1744","1651","1677","1698"],["28/04/2025","-1.47","1673","1605148","1719","1670","1698","1673"],["29/04/2025","-0.06","1672","3234308","1695","1646","1663","1672"],["04/05/2025","-0.18","1669","416190","1699","1665","1672","1669"],["05/05/2025","2.16","1705","5357308","1719","1656","1669","1705"],["06/05/2025","2.52","1748","3045354","1748","1719","1719","1748"],["07/05/2025","3.55","1810","1916242","1810","1726","1726","1810"],["08/05/2025","0.77","1824","2235509","1853","1791","1810","1824"],["11/05/2025","0.05","1825","241098","1850","1800","1824","1825"],["12/05/2025","-1.37","1800","985719","1850","1791","1850","1800"],["13/05/2025","-0.78","1786","441161","1820","1772","1816","1786"],["14/05/2025","4.26","1862","1885323","1878","1788","1821","1862"],["15/05/2025","-0.64","1850","1523205","1894","1845","1894","1850"],["18/05/2025","1.89","1885","471588","1893","1850","1850","1885"],["19/05/2025","-1.06","1865","1462470","1891","1840","1885","1865"],["20/05/2025","-0.21","1861","1048825","1886","1859","1865","1861"],["21/05/2025","-3.65","1793","2420284","1848","1791","1840","1793"],["22/05/2025","-1.06","1774","853137","1793","1741","1765","1774"],["25/05/2025","0.9","1790","421051","1794","1742","1774","1790"],["26/05/2025","1.06","1809","1624184","1832","1790","1790","1809"],["27/05/2025","-0.61","1798","416812","1818","1789","1809","1798"],["28/05/2025","-1.11","1778","6271426","1798","1726","1798","1778"],["29/05/2025","-2.98","1725","2502485","1826","1725","1778","1725"],["03/06/2025","-1.16","1705","964272","1752","1704","1725","1705"],["04/06/2025","-4.11","1635","5629728","1673","1600","1641","1635"],["05/06/2025","5.5","1725","2370701","1728","1640","1645","1725"],["08/06/2025","-0.06","1724","1886184","1769","1703","1703","1724"],["09/06/2025","-3.42","1665","425005","1724","1663","1724","1665"],["10/06/2025","-1.62","1638","2640569","1692","1638","1666","1638"],["11/06/2025","0.12","1640","1441536","1666","1628","1638","1640"],["12/06/2025","0.43","1647","1626980","1653","1574","1630","1647"],["15/06/2025","0.18","1650","3460199","1695","1608","1647","1650"],["16/06/2025","6.97","1765","3838863","1766","1639","1640","1765"],["17/06/2025","2.27","1805","2197502","1842","1751","1779","1805"],["18/06/2025","0.72","1818","1478995","1841","1795","1841","1818"],["19/06/2025","0.66","1830","1860732","1842","1810","1818","1830"],["22/06/2025","3.44","1893","2109172","1895","1830","1830","1893"],["23/06/2025","-0.74","1879","632724","1911","1835","1860","1879"],["24/06/2025","4.58","1965","9493881","1984","1910","1910","1965"],["25/06/2025","1.17","1988","2147590","1997","1950","1973","1988"],["26/06/2025","-2.46","1939","2115177","1994","1924","1994","1939"],["29/06/2025","6.19","2059","1292948","2059","1940","1940","2059"],["30/06/2025","0.19","2063","3856840","2065","1997","2019","2063"],["01/07/2025","1.5","2094","4755363","2107","2010","2059","2094"],["02/07/2025","-1.48","2063","3214944","2105","2056","2094","2063"],["03/07/2025","-1.84","2025","2619655","2118","1997","2063","2025"],["06/07/2025","0.1","2027","537245","2091","1984","2025","2027"],["07/07/2025","0.05","2028","1501115","2049","1983","2043","2028"],["08/07/2025","-3.6","1955","2256239","2016","1932","1987","1955"],["09/07/2025","1.28","1980","1600663","2012","1940","1955","1980"],["10/07/2025","-0.86","1963","1387146","2005","1950","2001","1963"],["13/07/2025","-4.28","1879","5757597","1963","1875","1963","1879"],["14/07/2025","-3.46","1814","3361627","1879","1804","1879","1814"],["15/07/2025","2.59","1861","1794133","1861","1815","1815","1861"],["16/07/2025","-0.59","1850","2511068","1881","1816","1838","1850"],["17/07/2025","6.76","1975","7294705","1980","1879","1885","1975"],["20/07/2025","-0.25","1970","2826196","2014","1937","2010","1970"],["21/07/2025","6.45","2097","5721775","2104","1954","1970","2097"],["22/07/2025","2.15","2142","3331317","2142","2062","2084","2142"],["23/07/2025","3.64","2220","4061139","2220","2143","2172","2220"],["24/07/2025","1.26","2248","3743945","2248","2195","2220","2248"],["27/07/2025","1.07","2272","3554424","2286","2229","2258","2272"],["28/07/2025","0","2272","3483015","2300","2249","2294","2272"],["29/07/2025","-1.85","2230","1784555","2295","2229","2270","2230"],["30/07/2025","-4.17","2137","3167749","2230","2106","2230","2137"],["31/07/2025","-0.42","2128","2772904","2150","2062","2137","2128"],["04/08/2025","-1.6","2094","1405954","2119","2060","2119","2094"],["05/08/2025","-6.4","1960","2422578","2102","1960","2094","1960"],["06/08/2025","4.08","2040","3538870","2069","1926","1960","2040"],["07/08/2025","3.92","2120","23203403","2120","1964","2040","2120"],["10/08/2025","0.38","2128","1870497","2178","2109","2119","2128"],["11/08/2025","-1.27","2101","3398630","2158","2083","2128","2101"],["12/08/2025","-3.66","2024","1657095","2128","2024","2128","2024"],["13/08/2025","2.17","2068","1743041","2078","2024","2024","2068"],["14/08/2025","1.06","2090","697386","2115","2059","2068","2090"],["17/08/2025","-0.43","2081","301086","2114","2075","2090","2081"],["18/08/2025","-1.25","2055","523162","2093","2041","2081","2055"],["19/08/2025","-0.73","2040","1019728","2091","2036","2055","2040"],["20/08/2025","-0.78","2024","856984","2041","2012","2040","2024"],["21/08/2025","0.35","2031","627374","2042","2022","2027","2031"],["24/08/2025","5.86","2150","864474","2165","2041","2041","2150"],["25/08/2025","-0.74","2134","629332","2151","2101","2150","2134"],["26/08/2025","1.17","2159","826130","2176","2106","2134","2159"],["27/08/2025","-1.62","2124","1185695","2167","2119","2159","2124"],["28/08/2025","-0.05","2123","951331","2130","2064","2124","2123"],["31/08/2025","-2.03","2080","3164418","2122","2054","2110","2080"],["01/09/2025","1.73","2116","2203165","2146","2024","2080","2116"],["02/09/2025","-0.8","2099","1322229","2108","2042","2042","2099"],["03/09/2025","-1","2078","311308","2130","2071","2088","2078"],["04/09/2025","-1.73","2042","564364","2057","2034","2052","2042"],["07/09/2025","-0.2","2038","447347","2120","2029","2072","2038"],["08/09/2025","0.98","2058","1759486","2058","1980","2038","2058"],["09/09/2025","2.04","2100","1112350","2100","2046","2063","2100"],["10/09/2025","2.62","2155","1226399","2167","2094","2120","2155"],["11/09/2025","0.28","2161","1135660","2179","2130","2155","2161"],["14/09/2025","-2.64","2104","241630","2161","2100","2161","2104"],["15/09/2025","0.14","2107","842162","2147","2059","2104","2107"],["16/09/2025","-1.8","2069","1022400","2117","2022","2107","2069"],["17/09/2025","-0.14","2066","1275315","2118","2050","2069","2066"],["18/09/2025","-0.29","2060","1146322","2080","2046","2066","2060"],["21/09/2025","-2.91","2000","1178178","2081","1981","2060","2000"],["25/09/2025","0.9","2018","1735298","2069","1955","2000","2018"],["28/09/2025","1.39","2046","1287940","2082","2018","2018","2046"],["29/09/2025","0.2","2050","1976139","2080","1996","2046","2050"],["30/09/2025","5.02","2153","2392756","2159","2084","2084","2153"],["05/10/2025","2.09","2198","2027612","2236","2133","2197","2198"],["08/10/2025","0.05","2199","2635652","2225","2166","2198","2199"],["09/10/2025","6.82","2349","2219917","2349","2220","2220","2349"],["12/10/2025","0.64","2364","1591780","2384","2304","2348","2364"],["15/10/2025","3.64","2450","2677949","2450","2370","2386","2450"],["16/10/2025","-0.9","2428","1232685","2457","2399","2450","2428"],["19/10/2025","-4.04","2330","1661412","2455","2330","2428","2330"],["20/10/2025","-1.72","2290","1032751","2377","2285","2330","2290"],["21/10/2025","-1.53","2255","2580320","2299","2162","2290","2255"],["22/10/2025","1.11","2280","1813207","2311","2210","2210","2280"],["23/10/2025","2.46","2336","1334071","2356","2249","2299","2336"],["26/10/2025","-0.13","2333","395181","2369","2317","2348","2333"],["27/10/2025","1.8","2375","1324722","2385","2328","2344","2375"],["28/10/2025","-0.42","2365","2076829","2384","2335","2375","2365"],["29/10/2025","-0.17","2361","847231","2373","2344","2365","2361"],["30/10/2025","-0.89","2340","945633","2384","2321","2365","2340"],["02/11/2025","-0.04","2339","376776","2345","2282","2340","2339"],["03/11/2025","-0.17","2335","614042","2340","2320","2339","2335"],["04/11/2025","-1.03","2311","1683620","2340","2295","2335","2311"],["05/11/2025","0","2311","1117574","2311","2262","2311","2311"],["06/11/2025","-0.52","2299","2756830","2332","2292","2311","2299"],["09/11/2025","0.13","2302","369686","2319","2285","2299","2302"],["10/11/2025","1.35","2333","334983","2338","2299","2302","2333"],["11/11/2025","-1.59","2296","284916","2333","2282","2315","2296"],["12/11/2025","-0.52","2284","511160","2307","2270","2296","2284"],["13/11/2025","-0.31","2277","608826","2292","2262","2284","2277"],["16/11/2025","-1.36","2246","161015","2268","2222","2222","2246"],["17/11/2025","-5.3","2127","951543","2256","2127","2256","2127"],["18/11/2025","-2.4","2076","1221002","2127","2051","2127","2076"],["19/11/2025","0","2076","721517","2110","2061","2074","2076"],["20/11/2025","-0.19","2072","594530","2100","2063","2076","2072"],["23/11/2025","0.29","2078","174232","2098","2068","2072","2078"],["24/11/2025","1.06","2100","1834239","2158","2044","2086","2100"],["25/11/2025","-0.71","2085","1057026","2112","2084","2100","2085"],["26/11/2025","-1.44","2055","601453","2154","2000","2154","2055"],["27/11/2025","-1.9","2016","870532","2082","2016","2055","2016"],["30/11/2025","0","2016","890114","2046","2006","2016","2016"],["01/12/2025","9.03","2198","1745646","2214","2070","2070","2198"],["02/12/2025","-1.27","2170","650395","2230","2148","2229","2170"],["03/12/2025","-0.28","2164","1815921","2243","2152","2170","2164"],["04/12/2025","-0.28","2158","502906","2202","2135","2164","2158"],["07/12/2025","-2.09","2113","607816","2170","2110","2164","2113"],["08/12/2025","-0.8","2096","661414","2218","2085","2218","2096"],["09/12/2025","2.24","2143","1293107","2155","2074","2096","2143"],["10/12/2025","-0.84","2125","1063497","2179","2108","2179","2125"],["11/12/2025","2.87","2186","2920447","2186","2089","2176","2186"],["14/12/2025","-1.46","2154","501132","2190","2140","2186","2154"],["15/12/2025","-2.32","2104","1271770","2175","2086","2175","2104"],["16/12/2025","0","2104","1331429","2167","2088","2167","2104"],["17/12/2025","-0.05","2103","1115986","2167","2088","2104","2103"],["18/12/2025","3.76","2182","1035236","2206","2090","2103","2182"],["21/12/2025","-0.27","2176","244727","2222","2167","2222","2176"],["22/12/2025","-0.05","2175","768880","2195","2130","2176","2175"],["23/12/2025","-1.2","2149","1489149","2181","2138","2175","2149"],["24/12/2025","0","2149","1163813","2209","2117","2149","2149"],["25/12/2025","-0.14","2146","747870","2151","2088","2149","2146"],["28/12/2025","0.93","2166","797479","2168","2132","2146","2166"],["29/12/2025","0.23","2171","1828441","2199","2114","2199","2171"],["30/12/2025","2.07","2216","2052129","2218","2153","2171","2216"],["31/12/2025","0","2216","4222654","2242","2148","2216","2216"],["01/01/2026","0.99","2238","1365356","2239","2193","2216","2238"],["05/01/2026","13.94","2550","7832507","2573","2342","2342","2550"],["06/01/2026","3.61","2642","18929893","2707","2470","2550","2642"],["07/01/2026","-3.48","2550","4786556","2684","2544","2642","2550"],["08/01/2026","-1.76","2505","2505794","2597","2484","2550","2505"],["12/01/2026","-0.79","2523","1036335","2561","2502","2543","2523"],["13/01/2026","-0.08","2521","1588929","2537","2511","2536","2521"],["14/01/2026","0","2521","1438795","2596","2486","2521","2521"],["15/01/2026","-1.59","2481","6034805","2510","2413","2510","2481"],["19/01/2026","-2.1","2419","1995719","2480","2407","2441","2419"],["20/01/2026","-2.32","2363","1314258","2471","2323","2419","2363"],["21/01/2026","-0.51","2351","1298250","2471","2285","2350","2351"],["22/01/2026","-0.38","2342","1040827","2485","2331","2445","2342"],["26/01/2026","5.27","2558","3781359","2569","2371","2430","2558"],["27/01/2026","1.06","2585","2126484","2600","2503","2558","2585"],["28/01/2026","-1.93","2535","880489","2664","2513","2585","2535"],["29/01/2026","-2.21","2479","927452","2600","2461","2535","2479"],["02/02/2026","0.08","2500","589885","2501","2432","2498","2500"],["03/02/2026","4","2600","4475977","2703","2446","2500","2600"],["04/02/2026","-2.58","2533","2718049","2600","2489","2600","2533"],["05/02/2026","-5.25","2400","16649149","2530","2400","2529","2400"],["09/02/2026","-0.04","2394","1077128","2462","2360","2395","2394"],["10/02/2026","1.67","2434","4480259","2479","2323","2394","2434"],["11/02/2026","-1.27","2403","2195483","2507","2358","2434","2403"],["12/02/2026","-0.12","2400","3173900","2420","2314","2403","2400"],["16/02/2026","4.95","2500","4079121","2550","2382","2382","2500"],["17/02/2026","-1.32","2467","793036","2514","2446","2500","2467"],["18/02/2026","0.12","2470","1996212","2500","2439","2500","2470"],["19/02/2026","-0.45","2459","1574969","2484","2404","2470","2459"],["23/02/2026","4","2655","8134532","2681","2513","2598","2655"],["24/02/2026","0.72","2674","6099199","2689","2604","2655","2674"],["25/02/2026","-1.35","2638","1682789","2705","2567","2675","2638"],["26/02/2026","-1.44","2600","1699630","2660","2570","2638","2600"],["02/03/2026","9.02","2780","3641775","2780","2612","2649","2780"],["04/03/2026","1.12","2811","10445816","2938","2699","2780","2811"],["05/03/2026","5.02","2952","11309115","2952","2811","2879","2952"],["09/03/2026","-1.54","3008","1380118","3055","2951","3055","3008"],["10/03/2026","-1.99","2948","1320074","3038","2905","3030","2948"],["11/03/2026","-2.95","2861","2051344","2948","2814","2948","2861"],["12/03/2026","-3.7","2755","3377944","2908","2737","2861","2755"],["16/03/2026","-4.24","2622","3581918","2816","2611","2738","2622"],["17/03/2026","-2.44","2558","1690261","2850","2558","2850","2558"],["18/03/2026","-0.04","2557","2639915","2593","2516","2558","2557"],["19/03/2026","-2.35","2497","7541494","2557","2461","2557","2497"],["23/03/2026","-2.29","2428","3121838","2485","2410","2485","2428"],["24/03/2026","-1.77","2385","1199311","2485","2348","2428","2385"],["25/03/2026","0.71","2402","1186679","2539","2368","2385","2402"],["26/03/2026","1.33","2434","1244039","2522","2385","2402","2434"],["30/03/2026","0.38","2389","1671503","2519","2299","2327","2389"],["31/03/2026","3.77","2479","1461056","2499","2330","2389","2479"],["06/04/2026","2.37","2588","703566","2678","2473","2528","2588"],["09/04/2026","0","2588","7955685","2685","2571","2613","2588"],["13/04/2026","-3.44","2697","1380932","2793","2662","2793","2697"],["14/04/2026","1.11","2727","932434","2829","2682","2722","2727"],["15/04/2026","0.48","2740","6633625","2880","2687","2727","2740"],["16/04/2026","8.43","2971","4815304","2971","2728","2728","2971"],["20/04/2026","-4.46","3105","1705413","3200","3042","3200","3105"],["23/04/2026","0","3105","1106858","3154","3071","3105","3105"],["27/04/2026","-4.4","2892","2705085","3117","2888","3049","2892"],["28/04/2026","4.91","3034","2635585","3054","2901","2901","3034"],["29/04/2026","1.19","3070","3595743","3121","3035","3121","3070"],["30/04/2026","2.15","3136","2413383","3185","3022","3070","3136"],["04/05/2026","0.47","3180","2901961","3220","3146","3165","3180"],["05/05/2026","0.66","3201","3751023","3264","3152","3179","3201"],["06/05/2026","5.65","3382","6242227","3399","3254","3254","3382"],["07/05/2026","-6.71","3155","14367657","3430","3155","3382","3155"],["11/05/2026","-5.11","3120","2518598","3329","3102","3288","3120"],["12/05/2026","-1.41","3076","1998024","3232","3026","3100","3076"],["13/05/2026","-4.26","2945","2310774","3162","2860","3076","2945"],["14/05/2026","-2.95","2858","2066547","3027","2810","3002","2858"],["18/05/2026","-0.82","2771","1403297","2821","2678","2794","2771"],["19/05/2026","-1.37","2733","2017052","2850","2706","2771","2733"],["20/05/2026","-5.09","2594","4257944","2849","2571","2849","2594"],["25/05/2026","7.9","2799","2605886","2799","2651","2651","2799"],["26/05/2026","-1.25","2764","12427730","2880","2708","2799","2764"],["27/05/2026","-2.6","2692","1228524","2819","2668","2764","2692"],["28/05/2026","-0.63","2675","687840","2756","2626","2692","2675"],["01/06/2026","-5.51","2570","1705559","2933","2509","2933","2570"],["02/06/2026","-0.97","2545","4421816","2614","2388","2570","2545"],["03/06/2026","-1.26","2513","1971465","2545","2401","2545","2513"],["04/06/2026","-2.51","2450","2586314","2542","2410","2542","2450"],["08/06/2026","4.3","2593","871125","2610","2404","2486","2593"],["09/06/2026","-3.01","2515","898890","2595","2492","2593","2515"],["10/06/2026","-0.91","2492","855445","2515","2452","2515","2492"],["11/06/2026","0.04","2493","2317057","2530","2341","2492","2493"],["15/06/2026","-3.43","2475","676841","2621","2463","2563","2475"],["16/06/2026","-2.63","2410","5903264","2546","2397","2475","2410"],["17/06/2026","-3.07","2336","1961821","2459","2336","2410","2336"],["18/06/2026","1.2","2364","1606524","2364","2262","2336","2364"],["22/06/2026","-1.38","2294","995601","2400","2283","2354","2294"],["23/06/2026","-0.22","2289","1041979","2344","2239","2294","2289"],["24/06/2026","1.4","2321","868362","2335","2280","2289","2321"],["25/06/2026","-2.2","2270","995188","2358","2270","2321","2270"],["29/06/2026","1.97","2327","1101936","2380","2292","2308","2327"],["30/06/2026","-2.11","2278","1449751","2350","2237","2327","2278"],["01/07/2026","3.82","2365","714166","2386","2278","2278","2365"],["02/07/2026","1.27","2395","1078440","2427","2356","2365","2395"],["06/07/2026","1.37","2434","7064974","2491","2391","2401","2434"],["07/07/2026","-2.18","2381","3681933","2434","2318","2407","2381"],["08/07/2026","-0.42","2371","3137733","2450","2293","2450","2371"],["09/07/2026","-1.18","2343","1028763","2449","2324","2371","2343"],["13/07/2026","-0.52","2314","1331793","2359","2258","2310","2314"],["14/07/2026","-0.35","2306","557765","2362","2280","2314","2306"],["15/07/2026","6.29","2451","876415","2479","2318","2329","2451"],["16/07/2026","-0.73","2433","610838","2521","2406","2521","2433"],["20/07/2026","-0.79","2392","2959078","2411","2337","2411","2392"],["21/07/2026","-0.08","2390","725320","2439","2357","2392","2390"],["22/07/2026","-2.59","2328","1176140","2431","2297","2431","2328"],["27/07/2026","-1.45","2237","1097786","2346","2237","2313","2237"],["28/07/2026","-2.46","2182","1234001","2237","2163","2237","2182"],["29/07/2026","-2.38","2130","1212381","2182","2130","2182","2130"],["30/07/2026","0.61","2143","775932","2160","2101","2130","2143"],["03/08/2026","-4.29","2075","812400","2168","2075","2168","2075"],["04/08/2026","-0.24","2070","717139","2159","2068","2075","2070"],["05/08/2026","0.48","2080","2514258","2137","2041","2070","2080"],["06/08/2026","-2.12","2036","4520668","2143","2036","2042","2036"],["10/08/2026","1.18","2149","512762","2184","2113","2124","2149"],["11/08/2026","0.42","2158","711904","2184","2133","2133","2158"],["12/08/2026","-0.14","2155","1522486","2199","2115","2158","2155"],["13/08/2026","1.44","2186","513242","2200","2142","2163","2186"],["17/08/2026","-1.68","2161","1212504","2214","2112","2185","2161"],["18/08/2026","1.3","2189","1133702","2197","2098","2161","2189"],["19/08/2026","3.7","2270","1680811","2327","2189","2189","2270"],["20/08/2026","-0.57","2257","712757","2310","2225","2270","2257"],["24/08/2026","-5.05","2144","698655","2258","2144","2258","2144"],["25/08/2026","0.09","2146","670738","2164","2136","2144","2146"],["26/08/2026","-0.98","2125","1072319","2150","2091","2146","2125"],["27/08/2026","-1.04","2103","881672","2150","2095","2125","2103"],["31/08/2026","-1.75","2073","421240","2149","2067","2110","2073"],["01/09/2026","5.69","2191","3830255","2245","2080","2080","2191"]]
×
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
חג'ג'
מספר נייר
823013
סימול
חגג
ISIN
IL0008230133
חברה
חג'ג' נדל"ן
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
