נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["20/07/2016","0","1908.2414","0","1950","1950","1950","1950"],["21/07/2016","7.03","2042.3076","6219","2089","1985","1950","2087"],["24/07/2016","0","2042.3076","0","2087","2087","2087","2087"],["25/07/2016","-2.73","1986.5282","15225","2030","2030","2087","2030"],["26/07/2016","0","1986.5282","0","2030","2030","2030","2030"],["27/07/2016","-0.2","1982.6139","18480","2030","2000","2030","2026"],["28/07/2016","0.2","1986.5282","10190","2030","2010","2010","2030"],["31/07/2016","0","1986.5282","0","2030","2030","2030","2030"],["01/08/2016","0","1986.5282","0","2030","2030","2030","2030"],["02/08/2016","-1.38","1959.1279","34036","2010","2000","2030","2002"],["03/08/2016","0","1959.1279","0","2002","2002","2002","2002"],["04/08/2016","0","1959.1279","0","2002","2002","2002","2002"],["07/08/2016","0","1959.1279","0","2002","2002","2002","2002"],["08/08/2016","0","1959.1279","0","2002","2002","2002","2002"],["09/08/2016","0","1959.1279","0","2002","2002","2002","2002"],["10/08/2016","0.9","1976.7424","9149","2020","1950","2020","2020"],["11/08/2016","4.5","2065.7937","62820","2123","2088","2020","2111"],["15/08/2016","2.79","2123.5302","21764","2170","2122","2122","2170"],["16/08/2016","0","2123.5302","0","2170","2170","2170","2170"],["17/08/2016","-0.55","2111.7871","53960","2160","2152","2170","2158"],["18/08/2016","-1.76","2074.6009","85084","2190","2120","2188","2120"],["21/08/2016","1.04","2096.1298","46814","2150","2101","2120","2142"],["22/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["23/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["24/08/2016","0","2096.1298","2228","2142","2142","2142","2142"],["25/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["28/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["29/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["30/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["31/08/2016","0","2096.1298","0","2142","2142","2142","2142"],["01/09/2016","0","2096.1298","0","2142","2142","2142","2142"],["04/09/2016","2.57","2149.952","2065","2197","2197","2142","2197"],["05/09/2016","0","2149.952","0","2197","2197","2197","2197"],["06/09/2016","0","2149.952","0","2197","2197","2197","2197"],["07/09/2016","0","2149.952","0","2197","2197","2197","2197"],["08/09/2016","0.05","2150.9305","22","2244","2244","2197","2198"],["11/09/2016","-3.69","2071.6652","12576","2150","2111","2198","2117"],["12/09/2016","0","2071.6652","0","2117","2117","2117","2117"],["13/09/2016","0","2071.6652","0","2117","2117","2117","2117"],["14/09/2016","2.03","2113.7443","16200","2160","2160","2117","2160"],["15/09/2016","0","2113.7443","0","2160","2160","2160","2160"],["18/09/2016","0","2113.7443","0","2160","2160","2160","2160"],["19/09/2016","1.85","2152.8877","2068","2200","2200","2160","2200"],["20/09/2016","4.55","2250.7463","6785","2300","2300","2300","2300"],["21/09/2016","0","2250.7463","15088","2300","2300","2300","2300"],["22/09/2016","0","2250.7463","0","2300","2300","2300","2300"],["25/09/2016","0","2250.7463","0","2300","2300","2300","2300"],["26/09/2016","0","2250.7463","0","2300","2300","2300","2300"],["27/09/2016","2.13","2298.6969","2349","2349","2347","2300","2349"],["28/09/2016","0.04","2299.6755","30124","2350","2349","2349","2350"],["29/09/2016","0","2299.6755","0","2350","2350","2350","2350"],["05/10/2016","5.96","2436.6775","28262","2490","2490","2490","2490"],["06/10/2016","0","2436.6775","0","2490","2490","2490","2490"],["09/10/2016","0","2436.6775","2117","2490","2490","2490","2490"],["10/10/2016","0","2436.6775","25","2498","2498","2498","2490"],["13/10/2016","0.4","2446.4633","70500","2500","2498","2490","2500"],["18/10/2016","0","2446.4633","0","2500","2500","2500","2500"],["19/10/2016","0","2446.4633","0","2500","2500","2500","2500"],["20/10/2016","0","2446.4633","0","2500","2500","2500","2500"],["25/10/2016","0","2446.4633","0","2500","2500","2500","2500"],["26/10/2016","0","2446.4633","0","2500","2500","2500","2500"],["27/10/2016","5.2","2573.6794","65748","2630","2549","2500","2630"],["30/10/2016","0.15","2577.5937","78954","2640","2630","2630","2634"],["31/10/2016","0","2577.5937","0","2634","2634","2634","2634"],["01/11/2016","0","2577.5937","0","2634","2634","2634","2634"],["02/11/2016","0","2577.5937","0","2634","2634","2634","2634"],["03/11/2016","1.97","2628.4802","36261","2686","2686","2634","2686"],["06/11/2016","0","2628.4802","0","2686","2686","2686","2686"],["07/11/2016","0.6","2644.1376","235451","2740","2686","2686","2702"],["08/11/2016","3.74","2742.9746","231625","2820","2708","2702","2803"],["09/11/2016","0","2742.9746","0","2803","2803","2803","2803"],["10/11/2016","0","2742.9746","56051","2803","2800","2803","2803"],["13/11/2016","0.89","2767.4393","157825","2839","2799","2803","2828"],["14/11/2016","0","2767.4393","13999","2828","2828","2828","2828"],["15/11/2016","0","2767.4393","273016","2899","2620","2828","2828"],["16/11/2016","0","2767.4393","0","2828","2828","2828","2828"],["17/11/2016","0","2767.4393","0","2828","2828","2828","2828"],["20/11/2016","0","2767.4393","28280","2828","2828","2828","2828"],["21/11/2016","0","2767.4393","28","2844","2844","2828","2828"],["22/11/2016","0","2767.4393","29","2859","2859","2828","2828"],["23/11/2016","2.55","2837.8975","3886","2900","2900","2828","2900"],["24/11/2016","1.9","2891.7197","10902","2999","2899","2900","2955"],["27/11/2016","0","2891.7197","0","2955","2955","2955","2955"],["28/11/2016","0","2891.7197","79949","2995","2955","2955","2955"],["29/11/2016","-1.86","2837.8975","16878","2900","2900","2955","2900"],["30/11/2016","0","2837.8975","0","2900","2900","2900","2900"],["01/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["04/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["05/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["06/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["07/12/2016","0","2837.8975","17052","2900","2899","2900","2900"],["08/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["11/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["12/12/2016","0","2837.8975","0","2900","2900","2900","2900"],["13/12/2016","1.55","2881.9338","10362375","2950","2930","2900","2945"],["14/12/2016","0.54","2897.5912","413169","3169","2948","2948","2961"],["15/12/2016","0","2897.5912","1510","2961","2961","2961","2961"],["18/12/2016","0","2897.5912","64787","2961","2961","2961","2961"],["19/12/2016","0.91","2924.0129","24920","2988","2988","2961","2988"],["20/12/2016","0","2924.0129","0","2988","2988","2988","2988"],["21/12/2016","0","2924.0129","0","2988","2988","2988","2988"],["22/12/2016","0","2924.0129","0","2988","2988","2988","2988"],["25/12/2016","0.27","2931.8417","20013","2996","2996","2988","2996"],["26/12/2016","0","2931.8417","0","2996","2996","2996","2996"],["27/12/2016","0.43","2944.5632","94784","3009","3009","2996","3009"],["28/12/2016","1.36","2984.6853","8998","3050","3050","3009","3050"],["29/12/2016","0","2984.6853","58164","3050","3050","3050","3050"],["01/01/2017","-0.62","2966.0922","292","2923","2923","2923","3031"],["02/01/2017","1.62","3014.0428","92154","3080","3080","3031","3080"],["03/01/2017","-0.32","3004.257","99683","3070","3070","3070","3070"],["04/01/2017","0","3004.257","0","3070","3070","3070","3070"],["05/01/2017","0.55","3020.893","67111","3087","3087","3070","3087"],["08/01/2017","-0.55","3004.257","99222","3070","3070","3070","3070"],["09/01/2017","-0.46","2990.5568","236","2955","2955","3070","3056"],["10/01/2017","0.75","3013.0642","34546","3079","3079","3056","3079"],["11/01/2017","-4.84","2867.255","9405","2930","2930","3079","2930"],["12/01/2017","-2.63","2791.9039","152293","2853","2853","2930","2853"],["15/01/2017","-0.04","2790.9254","99849","2852","2852","2852","2852"],["16/01/2017","0","2790.9254","1740","2852","2852","2852","2852"],["17/01/2017","1.68","2837.8975","8700","2900","2900","2852","2900"],["18/01/2017","0","2837.8975","0","2900","2900","2900","2900"],["19/01/2017","0","2837.8975","87290","2900","2900","2900","2900"],["22/01/2017","0","2837.8975","0","2900","2900","2900","2900"],["23/01/2017","0","2837.8975","0","2900","2900","2900","2900"],["24/01/2017","0","2837.8975","0","2900","2900","2900","2900"],["25/01/2017","0","2837.8975","0","2900","2900","2900","2900"],["26/01/2017","2.34","2904.4412","17452","2968","2968","2968","2968"],["29/01/2017","0","2904.4412","0","2968","2968","2968","2968"],["30/01/2017","-3.91","2790.9254","81453","2852","2852","2968","2852"],["31/01/2017","0","2790.9254","8413","2852","2852","2852","2852"],["01/02/2017","0","2790.9254","29","2852","2852","2852","2852"],["02/02/2017","0","2790.9254","8984","2852","2852","2852","2852"],["05/02/2017","0","2790.9254","0","2852","2852","2852","2852"],["06/02/2017","0","2790.9254","9668","2852","2852","2852","2852"],["07/02/2017","-0.42","2779.1823","10508","2840","2840","2852","2840"],["08/02/2017","2.11","2837.8975","10759","2900","2900","2900","2900"],["09/02/2017","0","2837.8975","0","2900","2900","2900","2900"],["12/02/2017","2.38","2905.4198","14963","2969","2900","2900","2969"],["13/02/2017","0.98","2933.7988","2428","2998","2998","2969","2998"],["14/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["15/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["16/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["19/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["20/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["21/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["22/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["23/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["26/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["27/02/2017","0","2933.7988","0","2998","2998","2998","2998"],["28/02/2017","2.74","3014.0428","15400","3080","3080","2998","3080"],["01/03/2017","-0.06","3012.0856","29","2926","2926","3080","3078"],["02/03/2017","-7.44","2787.9896","96838","2849","2849","3078","2849"],["05/03/2017","0","2787.9896","0","2849","2849","2849","2849"],["06/03/2017","1.79","2837.8975","11281","2900","2900","2849","2900"],["07/03/2017","0","2837.8975","0","2900","2900","2900","2900"],["08/03/2017","0","2837.8975","0","2900","2900","2900","2900"],["09/03/2017","-1.69","2789.9468","48467","2851","2851","2900","2851"],["13/03/2017","0","2789.9468","9123","2851","2851","2851","2851"],["14/03/2017","10.1","3071.7793","6592","3139","3139","2851","3139"],["15/03/2017","0","3071.7793","33556","3139","3139","3139","3139"],["16/03/2017","0","3071.7793","0","3139","3139","3139","3139"],["19/03/2017","0","3071.7793","19933","3139","3139","3139","3139"],["20/03/2017","0","3071.7793","0","3139","3139","3139","3139"],["21/03/2017","0","3071.7793","0","3139","3139","3139","3139"],["22/03/2017","0","3071.7793","0","3139","3139","3139","3139"],["23/03/2017","0","3071.7793","0","3139","3139","3139","3139"],["26/03/2017","0","3071.7793","0","3139","3139","3139","3139"],["27/03/2017","-4.43","2935.756","20370","3000","3000","3139","3000"],["28/03/2017","0","2935.756","0","3000","3000","3000","3000"],["29/03/2017","1.67","2984.6853","22875","3050","3050","3000","3050"],["30/03/2017","0","2984.6853","0","3050","3050","3050","3050"],["02/04/2017","0","2984.6853","32056","3050","3050","3050","3050"],["03/04/2017","2.16","3049.2719","22935","3140","3070","3070","3116"],["04/04/2017","-0.19","3043.4004","19997","3110","3110","3116","3110"],["05/04/2017","0","3043.4004","10045","3110","3110","3110","3110"],["06/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["09/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["12/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["13/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["18/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["19/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["20/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["23/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["24/04/2017","0","3043.4004","0","3110","3110","3110","3110"],["25/04/2017","-0.06","3041.4432","30","3000","3000","3000","3108"],["26/04/2017","0","3041.4432","0","3108","3108","3108","3108"],["27/04/2017","0","3041.4432","0","3108","3108","3108","3108"],["30/04/2017","0.03","3042.4218","188343","3109","3109","3108","3109"],["03/05/2017","0","3042.4218","0","3109","3109","3109","3109"],["04/05/2017","1.61","3091.351","41067","3159","3159","3109","3159"],["07/05/2017","1.93","3151.0448","1018","3289","3170","3170","3220"],["08/05/2017","0.99","3182.3595","2374","3252","3252","3220","3252"],["09/05/2017","-0.06","3180.4023","107283","3250","3250","3250","3250"],["10/05/2017","0","3180.4023","0","3250","3250","3250","3250"],["11/05/2017","0","3180.4023","0","3250","3250","3250","3250"],["14/05/2017","2.55","3261.6249","16698","3333","3333","3250","3333"],["15/05/2017","0.48","3277.2823","25486","3349","3333","3333","3349"],["16/05/2017","1.64","3331.1044","10212","3404","3404","3349","3404"],["17/05/2017","0","3331.1044","0","3404","3404","3404","3404"],["18/05/2017","0","3331.1044","306","3404","3404","3404","3404"],["21/05/2017","0","3331.1044","0","3404","3404","3404","3404"],["22/05/2017","0","3331.1044","0","3404","3404","3404","3404"],["23/05/2017","0","3331.1044","0","3404","3404","3404","3404"],["24/05/2017","0","3331.1044","340","3404","3404","3404","3404"],["25/05/2017","-0.12","3327.1901","34000","3400","3400","3404","3400"],["28/05/2017","0","3327.1901","0","3400","3400","3400","3400"],["29/05/2017","0","3327.1901","986","3400","3400","3400","3400"],["01/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["04/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["05/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["06/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["07/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["08/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["11/06/2017","0","3327.1901","0","3400","3400","3400","3400"],["12/06/2017","-3.41","3213.6742","30342","3300","3250","3250","3284"],["13/06/2017","0","3213.6742","0","3284","3284","3284","3284"],["14/06/2017","0","3213.6742","0","3284","3284","3284","3284"],["15/06/2017","0","3213.6742","0","3284","3284","3284","3284"],["18/06/2017","0","3213.6742","0","3284","3284","3284","3284"],["19/06/2017","0","3213.6742","0","3284","3284","3284","3284"],["20/06/2017","0.06","3215.6314","67","3349","3329","3284","3286"],["21/06/2017","2.83","3306.6398","3379","3379","3379","3286","3379"],["22/06/2017","0","3306.6398","34","3379","3379","3379","3379"],["25/06/2017","0","3306.6398","0","3379","3379","3379","3379"],["26/06/2017","0","3306.6398","0","3379","3379","3379","3379"],["27/06/2017","-0.24","3298.8112","4011","3373","3369","3379","3371"],["28/06/2017","0","3298.8112","0","3371","3371","3371","3371"],["29/06/2017","0","3298.8112","34","3377","3377","3377","3371"],["02/07/2017","0","3298.8112","0","3371","3371","3371","3371"],["03/07/2017","-0.06","3296.854","2021","3369","3369","3371","3369"],["04/07/2017","0","3296.854","34","3377","3377","3377","3369"],["05/07/2017","0","3296.854","0","3369","3369","3369","3369"],["06/07/2017","0","3296.854","0","3369","3369","3369","3369"],["09/07/2017","0","3296.854","0","3369","3369","3369","3369"],["10/07/2017","-0.3","3287.0681","10614","3374","3350","3369","3359"],["11/07/2017","-1.76","3229.3316","159062","3300","3299","3359","3300"],["12/07/2017","1.15","3266.5178","34586","3339","3337","3300","3338"],["13/07/2017","0.9","3295.8754","39744","3378","3350","3338","3368"],["16/07/2017","-1.13","3258.6891","33300","3330","3330","3368","3330"],["17/07/2017","0","3258.6891","0","3330","3330","3330","3330"],["18/07/2017","0","3258.6891","0","3330","3330","3330","3330"],["19/07/2017","0","3258.6891","0","3330","3330","3330","3330"],["20/07/2017","0","3258.6891","0","3330","3330","3330","3330"],["23/07/2017","0","3258.6891","0","3330","3330","3330","3330"],["24/07/2017","-1.95","3195.0811","147272","3292","3265","3330","3265"],["25/07/2017","0","3195.0811","0","3265","3265","3265","3265"],["26/07/2017","-0.46","3180.4023","21451","3252","3250","3265","3250"],["27/07/2017","0","3180.4023","0","3250","3250","3250","3250"],["30/07/2017","0","3180.4023","0","3250","3250","3250","3250"],["31/07/2017","0","3180.4023","17743","3250","3249","3250","3250"],["02/08/2017","0","3180.4023","44132","3250","3249","3250","3250"],["03/08/2017","0","3180.4023","65000","3250","3250","3250","3250"],["06/08/2017","0","3180.4023","8060","3250","3250","3250","3250"],["07/08/2017","0","3180.4023","0","3250","3250","3250","3250"],["08/08/2017","-1.66","3127.5587","153020","3229","3185","3250","3196"],["09/08/2017","-1.44","3082.5438","50400","3150","3150","3196","3150"],["10/08/2017","-0.95","3053.1862","14976","3120","3120","3150","3120"],["13/08/2017","-0.61","3034.5931","16777","3119","3101","3120","3101"],["14/08/2017","-0.1","3031.6573","80914","3101","3087","3101","3098"],["15/08/2017","0","3031.6573","0","3098","3098","3098","3098"],["16/08/2017","3.29","3131.4731","8928","3200","3200","3098","3200"],["17/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["20/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["21/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["22/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["23/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["24/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["27/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["28/08/2017","0","3131.4731","0","3200","3200","3200","3200"],["29/08/2017","-2.5","3053.1862","69617","3136","3100","3200","3120"],["30/08/2017","-0.58","3035.5717","66632","3136","3058","3120","3102"],["31/08/2017","0","3035.5717","0","3102","3102","3102","3102"],["03/09/2017","0","3035.5717","0","3102","3102","3102","3102"],["04/09/2017","0","3035.5717","0","3102","3102","3102","3102"],["05/09/2017","0","3035.5717","0","3102","3102","3102","3102"],["06/09/2017","0","3035.5717","0","3102","3102","3102","3102"],["07/09/2017","0","3035.5717","0","3102","3102","3102","3102"],["10/09/2017","0","3035.5717","0","3102","3102","3102","3102"],["11/09/2017","-0.03","3034.5931","9024","3101","3101","3102","3101"],["12/09/2017","0","3034.5931","0","3101","3101","3101","3101"],["13/09/2017","0","3034.5931","107660","3101","3100","3101","3101"],["14/09/2017","0","3034.5931","0","3101","3101","3101","3101"],["17/09/2017","0","3034.5931","0","3101","3101","3101","3101"],["18/09/2017","0","3034.5931","3008","3101","3101","3101","3101"],["19/09/2017","0","3034.5931","345812","3102","3101","3102","3101"],["24/09/2017","1.55","3081.5652","10582","3170","3116","3101","3149"],["25/09/2017","1.78","3136.366","129281","3249","3149","3149","3205"],["26/09/2017","2.56","3216.61","43876","3300","3280","3205","3287"],["27/09/2017","0","3216.61","0","3287","3287","3287","3287"],["28/09/2017","0","3216.61","0","3287","3287","3287","3287"],["01/10/2017","0","3216.61","0","3287","3287","3287","3287"],["02/10/2017","0","3216.61","0","3287","3287","3287","3287"],["03/10/2017","0","3216.61","0","3287","3287","3287","3287"],["08/10/2017","-1.06","3182.3595","70731","3299","3174","3287","3252"],["09/10/2017","0","3182.3595","0","3252","3252","3252","3252"],["10/10/2017","1.57","3232.2673","37652","3377","3298","3252","3303"],["15/10/2017","0","3232.2673","0","3303","3303","3303","3303"],["16/10/2017","0","3232.2673","0","3303","3303","3303","3303"],["17/10/2017","0","3232.2673","0","3303","3303","3303","3303"],["18/10/2017","0","3232.2673","0","3303","3303","3303","3303"],["19/10/2017","0.36","3244.0104","998","3328","3328","3303","3315"],["22/10/2017","0","3244.0104","9282","3315","3315","3315","3315"],["23/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["24/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["25/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["26/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["29/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["30/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["31/10/2017","0","3244.0104","0","3315","3315","3315","3315"],["01/11/2017","0.15","3248.9033","1992","3320","3320","3315","3320"],["02/11/2017","0","3248.9033","0","3320","3320","3320","3320"],["05/11/2017","0","3248.9033","0","3320","3320","3320","3320"],["06/11/2017","0","3248.9033","0","3320","3320","3320","3320"],["07/11/2017","0","3248.9033","0","3320","3320","3320","3320"],["08/11/2017","-0.12","3244.989","90700","3337","3314","3320","3316"],["09/11/2017","0.21","3251.839","51958","3325","3319","3316","3323"],["12/11/2017","0","3251.839","0","3323","3323","3323","3323"],["13/11/2017","0","3251.839","0","3323","3323","3323","3323"],["14/11/2017","0","3251.839","0","3323","3323","3323","3323"],["15/11/2017","-0.99","3219.5457","23196","3325","3290","3325","3290"],["16/11/2017","0","3219.5457","0","3290","3290","3290","3290"],["19/11/2017","1.22","3258.6891","6860","3330","3330","3330","3330"],["20/11/2017","0","3258.6891","0","3330","3330","3330","3330"],["21/11/2017","0","3258.6891","0","3330","3330","3330","3330"],["22/11/2017","0.06","3260.6464","18560","3335","3330","3330","3332"],["23/11/2017","0","3260.6464","0","3332","3332","3332","3332"],["26/11/2017","0.27","3269.4536","10024","3345","3340","3332","3341"],["27/11/2017","0","3269.4536","0","3341","3341","3341","3341"],["28/11/2017","0.24","3277.2823","17884","3355","3345","3341","3349"],["29/11/2017","0.09","3280.2181","7811","3355","3349","3349","3352"],["30/11/2017","1.37","3325.2329","12030","3399","3395","3352","3398"],["03/12/2017","3","3425.0487","10010","3500","3500","3500","3500"],["04/12/2017","0.26","3433.8559","20705","3547","3500","3500","3509"],["05/12/2017","1.17","3473.9779","37556","3550","3544","3509","3550"],["06/12/2017","0.54","3492.571","26340","3659","3550","3550","3569"],["07/12/2017","0.87","3522.9072","10799","3600","3599","3569","3600"],["10/12/2017","0","3522.9072","34484","3600","3599","3600","3600"],["11/12/2017","-0.03","3521.9286","9645","3599","3599","3599","3599"],["12/12/2017","0","3521.9286","0","3599","3599","3599","3599"],["13/12/2017","0","3521.9286","0","3599","3599","3599","3599"],["14/12/2017","-1.39","3472.9993","8235","3599","3528","3599","3549"],["17/12/2017","0.99","3507.2498","2150","3584","3584","3549","3584"],["18/12/2017","0","3507.2498","0","3584","3584","3584","3584"],["19/12/2017","0.36","3519.9715","55817","3599","3590","3584","3597"],["20/12/2017","0.06","3521.9286","37574","3600","3599","3597","3599"],["21/12/2017","0.31","3532.693","36136","3610","3609","3609","3610"],["24/12/2017","1.11","3571.8365","18323","3669","3650","3657","3650"],["25/12/2017","0.05","3573.7937","74","3698","3698","3698","3652"],["26/12/2017","1.34","3621.7443","94911","3798","3700","3652","3701"],["27/12/2017","0","3621.7443","0","3701","3701","3701","3701"],["28/12/2017","0.03","3622.7229","29801","3702","3702","3701","3702"],["31/12/2017","0","3622.7229","3073","3702","3702","3702","3702"],["01/01/2018","0","3622.7229","0","3702","3702","3702","3702"],["02/01/2018","0","3622.7229","0","3702","3702","3702","3702"],["03/01/2018","1.89","3691.2239","33680","3776","3753","3702","3772"],["04/01/2018","0.74","3718.6243","51376","3800","3794","3794","3800"],["07/01/2018","1.63","3779.2966","12089","3869","3824","3824","3862"],["08/01/2018","0.16","3785.168","14583","3870","3863","3862","3868"],["09/01/2018","0.67","3810.6113","31191","3895","3894","3868","3894"],["10/01/2018","0.13","3815.5042","392","3919","3919","3919","3899"],["11/01/2018","1.26","3863.4548","5053","3948","3948","3948","3948"],["14/01/2018","1.24","3911.4056","36013","3998","3997","3997","3997"],["15/01/2018","0","3911.4056","0","3997","3997","3997","3997"],["16/01/2018","0","3911.4056","0","3997","3997","3997","3997"],["17/01/2018","0","3911.4056","0","3997","3997","3997","3997"],["18/01/2018","0","3911.4056","19945","3997","3997","3997","3997"],["21/01/2018","0","3911.4056","15988","3997","3997","3997","3997"],["22/01/2018","0","3911.4056","0","3997","3997","3997","3997"],["23/01/2018","-1.55","3850.7333","8066","3997","3908","3997","3935"],["24/01/2018","0","3850.7333","39350","3935","3935","3935","3935"],["25/01/2018","0.53","3871.2836","45117","4000","3935","3935","3956"],["28/01/2018","1.14","3915.3199","52918","4001","3936","3956","4001"],["29/01/2018","-0.72","3886.941","7785","4001","3936","4001","3972"],["30/01/2018","0.58","3909.4484","20614","4028","3972","3972","3995"],["31/01/2018","-0.03","3908.4698","8987","3994","3994","3995","3994"],["01/02/2018","0","3908.4698","0","3994","3994","3994","3994"],["04/02/2018","-0.7","3881.0694","11898","3966","3966","3994","3966"],["05/02/2018","0","3881.0694","0","3966","3966","3966","3966"],["06/02/2018","-0.78","3850.7333","9995","3935","3935","3966","3935"],["07/02/2018","0","3850.7333","0","3935","3935","3935","3935"],["08/02/2018","0","3850.7333","0","3935","3935","3935","3935"],["11/02/2018","0","3850.7333","0","3935","3935","3935","3935"],["12/02/2018","-1.96","3775.3822","12539","3858","3858","3935","3858"],["13/02/2018","0.49","3793.9754","2481","3877","3877","3877","3877"],["14/02/2018","0","3793.9754","0","3877","3877","3877","3877"],["15/02/2018","0","3793.9754","0","3877","3877","3877","3877"],["18/02/2018","0","3793.9754","0","3877","3877","3877","3877"],["19/02/2018","0.05","3795.9325","57954","3885","3870","3877","3879"],["20/02/2018","0","3795.9325","0","3879","3879","3879","3879"],["21/02/2018","0","3795.9325","0","3879","3879","3879","3879"],["22/02/2018","0","3795.9325","0","3879","3879","3879","3879"],["25/02/2018","0","3795.9325","0","3879","3879","3879","3879"],["26/02/2018","0.54","3816.4828","16029","3901","3897","3879","3900"],["27/02/2018","0","3816.4828","0","3900","3900","3900","3900"],["28/02/2018","0.41","3832.1402","20874","3920","3900","3900","3916"],["04/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["05/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["06/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["07/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["08/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["11/03/2018","0.1","3836.0545","5449","3921","3920","3916","3920"],["12/03/2018","0","3836.0545","2274","3920","3920","3920","3920"],["13/03/2018","-0.1","3832.1402","37004","3920","3884","3920","3916"],["14/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["15/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["18/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["19/03/2018","0","3832.1402","20559","3916","3916","3916","3916"],["20/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["21/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["22/03/2018","0","3832.1402","0","3916","3916","3916","3916"],["25/03/2018","-0.03","3831.1616","39","3877","3877","3877","3915"],["26/03/2018","1.56","3890.8553","3499","4178","3969","3915","3976"],["27/03/2018","2.59","3991.6495","42713","4247","4075","4075","4079"],["28/03/2018","0.32","4004.3712","49750","4100","4080","4080","4092"],["29/03/2018","4.03","4165.8378","25711","4300","4032","4300","4257"],["01/04/2018","0.94","4204.9812","7004","4297","4297","4257","4297"],["02/04/2018","0","4204.9812","10141","4304","4297","4297","4297"],["03/04/2018","2.07","4292.0753","173628","4520","4340","4297","4386"],["04/04/2018","2.28","4389.9338","19650","4547","4386","4547","4486"],["08/04/2018","-0.04","4387.9766","54043","4486","4419","4486","4484"],["09/04/2018","0.11","4392.8695","31425","4494","4480","4484","4489"],["10/04/2018","0","4392.8496","19731","4444","4444","4444","4444"],["11/04/2018","0.68","4422.5043","22998","4517","4444","4517","4474"],["12/04/2018","1.7","4497.6295","12421","4555","4474","4474","4550"],["15/04/2018","0","4497.6295","0","4550","4550","4550","4550"],["16/04/2018","1.36","4558.9159","6226","4767","4598","4550","4612"],["17/04/2018","0.82","4596.4785","12462","4650","4650","4612","4650"],["22/04/2018","0","4596.4785","655371","4797","4649","4650","4650"],["23/04/2018","1.16","4649.857","124869","4740","4462","4650","4704"],["24/04/2018","0.87","4690.3851","89979","4799","4730","4704","4745"],["25/04/2018","-0.11","4685.4426","4977","4740","4740","4745","4740"],["26/04/2018","0","4685.4426","23700","4740","4740","4740","4740"],["29/04/2018","0","4685.4426","0","4740","4740","4740","4740"],["30/04/2018","0.04","4687.4196","99501","4750","4740","4750","4742"],["01/05/2018","0.97","4732.8901","126670","4898","4780","4742","4788"],["02/05/2018","0.42","4752.6599","81496","4808","4808","4788","4808"],["03/05/2018","0.04","4754.6369","42520","4810","4810","4808","4810"],["06/05/2018","-0.15","4747.7175","59016","4810","4800","4810","4803"],["07/05/2018","0.69","4780.3376","257792","4989","4750","4803","4836"],["08/05/2018","1.41","4847.555","92979","4905","4900","4905","4904"],["09/05/2018","-0.02","4846.5665","23974","4955","4900","4904","4903"],["10/05/2018","3.18","5000.7709","366128","5098","4973","4973","5059"],["13/05/2018","0.45","5023.5062","211092","5095","5059","5084","5082"],["14/05/2018","1.67","5107.5278","215489","5173","5052","5148","5167"],["15/05/2018","0","5107.5278","129167","5174","5150","5167","5167"],["16/05/2018","1.12","5164.8603","76679","5239","5198","5198","5225"],["17/05/2018","0.69","5200.4459","262852","5287","5225","5230","5261"],["21/05/2018","1.41","5273.5942","72368","5335","5289","5289","5335"],["22/05/2018","-0.69","5237.02","31524","5387","5285","5335","5298"],["23/05/2018","0.91","5284.4675","16518","5372","5285","5298","5346"],["24/05/2018","1.91","5385.2935","102134","5548","5346","5346","5448"],["27/05/2018","1.78","5481.1771","265717","5555","5445","5445","5545"],["28/05/2018","0.25","5495.0159","167986","5598","5540","5596","5559"],["29/05/2018","-0.04","5493.0389","15227","5561","5550","5559","5557"],["30/05/2018","2.14","5610.6692","229414","5692","5558","5558","5676"],["31/05/2018","0.05","5613.6347","23113","5680","5676","5676","5679"],["03/06/2018","-0.7","5574.0951","133750","5780","5501","5780","5639"],["04/06/2018","1.15","5638.347","167072","5748","5555","5555","5704"],["05/06/2018","0.46","5664.0477","77285","5730","5704","5704","5730"],["06/06/2018","0.17","5673.9326","52119","5740","5740","5730","5740"],["07/06/2018","-0.3","5657.1283","9728","5739","5711","5740","5723"],["10/06/2018","0.37","5677.8866","167177","5744","5722","5723","5744"],["11/06/2018","0","5677.8866","26938","5745","5740","5745","5744"],["12/06/2018","2.4","5814.2982","636426","5924","5744","5744","5882"],["13/06/2018","0.19","5825.1716","98389","5917","5850","5882","5893"],["14/06/2018","-0.44","5799.4708","111154","5885","5850","5893","5867"],["17/06/2018","1.76","5901.2853","142753","5999","5923","5923","5970"],["18/06/2018","0.03","5903.2623","102142","5974","5950","5970","5972"],["19/06/2018","-0.17","5893.3774","94654","5970","5913","5970","5962"],["20/06/2018","0.08","5898.3198","34610","5974","5923","5962","5967"],["21/06/2018","-0.02","5897.3313","6622","5974","5962","5967","5966"],["24/06/2018","-0.99","5839.0104","69670","5974","5855","5966","5907"],["25/06/2018","0.1","5844.9414","37607","5963","5885","5963","5913"],["26/06/2018","0.83","5893.3774","17944","5964","5960","5964","5962"],["27/06/2018","-0.03","5891.4004","29979","5960","5960","5962","5960"],["28/06/2018","0","5891.4004","0","5960","5960","5960","5960"],["01/07/2018","-0.1","5885.4695","90572","5960","5953","5960","5954"],["02/07/2018","0","5885.4695","0","5954","5954","5954","5954"],["03/07/2018","0.02","5886.458","25011","5955","5955","5955","5955"],["04/07/2018","-0.03","5884.481","42088","5955","5952","5955","5953"],["05/07/2018","0","5884.481","0","5953","5953","5953","5953"],["08/07/2018","-0.32","5865.6997","41097","5952","5865","5953","5934"],["09/07/2018","0.13","5873.6076","7903","5955","5934","5955","5942"],["10/07/2018","-0.35","5852.8493","18889","5954","5892","5942","5921"],["11/07/2018","1.17","5921.0551","185244","5999","5944","5921","5990"],["12/07/2018","-0.22","5908.2047","62509","5978","5900","5990","5977"],["15/07/2018","-0.37","5886.458","41435","5964","5857","5977","5955"],["16/07/2018","-0.97","5829.1255","5838","5955","5866","5955","5897"],["17/07/2018","-1.12","5763.8852","12654","5841","5809","5897","5831"],["18/07/2018","-1.23","5692.7139","42841","5830","5702","5831","5759"],["19/07/2018","-2.29","5562.2332","21607","5674","5549","5759","5627"],["23/07/2018","-2.99","5396.1669","405322","5499","5225","5627","5459"],["24/07/2018","-1.56","5312.1453","76999","5459","5200","5459","5374"],["25/07/2018","-1.99","5206.3768","84460","5360","5129","5374","5267"],["26/07/2018","-2.34","5084.7926","507316","5266","5065","5065","5144"],["29/07/2018","-1.5","5008.6788","13173","5137","5005","5144","5067"],["30/07/2018","-0.85","4966.1738","43638","5066","5003","5067","5024"],["31/07/2018","3.26","5128.2861","190280","5200","5017","5024","5188"],["01/08/2018","-1.79","5036.3566","199777","5160","5095","5188","5095"],["02/08/2018","-0.75","4998.7939","114086","5146","4952","5146","5057"],["05/08/2018","4.53","5225.1581","133513","5341","5020","5020","5286"],["06/08/2018","-0.79","5183.6416","87194","5417","5220","5286","5244"],["07/08/2018","0.97","5234.0546","49033","5299","5291","5244","5295"],["08/08/2018","0.43","5256.7898","14519","5347","5295","5295","5318"],["09/08/2018","-0.94","5207.3653","4109","5318","5218","5318","5268"],["12/08/2018","1.08","5263.7093","31260","5395","5270","5268","5325"],["13/08/2018","-1.65","5176.7221","47707","5319","5099","5325","5237"],["14/08/2018","1.2","5238.997","19983","5341","5253","5237","5300"],["15/08/2018","2.09","5348.7194","55857","5450","5400","5300","5411"],["16/08/2018","1.87","5448.5569","26293","5542","5470","5411","5512"],["19/08/2018","0","5448.5569","0","5512","5512","5512","5512"],["20/08/2018","0","5448.5569","20064","5512","5512","5512","5512"],["21/08/2018","-0.98","5395.1784","82809","5520","5444","5512","5458"],["22/08/2018","2","5502.9238","20431","5567","5567","5458","5567"],["23/08/2018","4.08","5727.3111","374890","5800","5697","5697","5794"],["26/08/2018","0.41","5751.0348","24495","5820","5796","5796","5818"],["27/08/2018","0.45","5776.7356","178256","5868","5813","5818","5844"],["28/08/2018","1.45","5860.7572","104180","5929","5898","5898","5929"],["29/08/2018","1.08","5924.0206","110019","5994","5949","5929","5993"],["30/08/2018","-1.07","5860.7572","148152","5990","5731","5990","5929"],["02/09/2018","1.13","5926.986","431568","6045","5989","6018","5996"],["03/09/2018","-0.1","5921.0551","128978","5996","5989","5996","5990"],["04/09/2018","0.02","5922.0436","70668","6108","5901","5990","5991"],["05/09/2018","0","5922.0436","0","5991","5991","5991","5991"],["06/09/2018","-1.24","5848.8953","6745","5936","5902","5991","5917"],["12/09/2018","1.74","5950.7098","34914","6034","5971","5917","6020"],["13/09/2018","1","6010.0192","98380","6082","6079","6020","6080"],["16/09/2018","0.95","6067.3516","10128","6140","6106","6106","6138"],["17/09/2018","-0.55","6033.743","18067","6146","6051","6138","6104"],["20/09/2018","0.11","6040.6624","82062","6112","6106","6106","6111"],["25/09/2018","-1.36","5958.6177","35628","6030","6020","6030","6028"],["26/09/2018","-0.02","5957.6292","4942","6027","6027","6028","6027"],["27/09/2018","-0.18","5946.7558","35423","6084","6000","6000","6016"],["02/10/2018","0.9","6000.1343","1000255","6070","5945","6016","6070"],["03/10/2018","0.03","6002.1113","55529","6099","6070","6070","6072"],["04/10/2018","-0.4","5978.3875","27396","6050","5982","6050","6048"],["07/10/2018","0","5978.3875","0","6048","6048","6048","6048"],["08/10/2018","0","5978.3875","0","6048","6048","6048","6048"],["09/10/2018","0.03","5980.3645","53684","6099","5957","6048","6050"],["10/10/2018","-0.5","5950.7098","42922","6066","5938","6050","6020"],["11/10/2018","-5.47","5625.4966","396049","5959","5644","6020","5691"],["14/10/2018","0.72","5666.0247","73860","5803","5600","5691","5732"],["15/10/2018","-2.2","5541.4749","144168","5708","5560","5732","5606"],["16/10/2018","-4.32","5302.2604","204410","5536","5319","5606","5364"],["17/10/2018","1.19","5365.5237","50450","5472","5349","5364","5428"],["18/10/2018","-2.38","5238.0085","65065","5354","5155","5428","5299"],["21/10/2018","-1.4","5164.8603","180038","5297","5225","5299","5225"],["22/10/2018","1.57","5245.9164","11781","5329","5225","5225","5307"],["23/10/2018","-1.39","5172.7682","219251","5300","5200","5300","5233"],["24/10/2018","-0.04","5170.7912","1046","5230","5230","5233","5231"],["25/10/2018","-0.59","5140.148","35984","5200","5199","5231","5200"],["28/10/2018","-1.75","5050.1954","124009","5171","5100","5200","5109"],["29/10/2018","-1.12","4993.8515","180333","5100","5050","5109","5052"],["31/10/2018","0.28","5007.6903","163322","5149","5050","5052","5066"],["01/11/2018","2.41","5128.2861","73511","5218","5147","5066","5188"],["04/11/2018","1.35","5197.4804","27078","5315","5190","5190","5258"],["05/11/2018","0.23","5209.3423","133265","5279","5250","5258","5270"],["06/11/2018","2.56","5342.7885","77187","5486","5374","5270","5405"],["07/11/2018","0.22","5354.6503","18797","5450","5404","5405","5417"],["08/11/2018","0","5354.6503","0","5417","5417","5417","5417"],["11/11/2018","-0.63","5321.0417","21856","5450","5336","5450","5383"],["12/11/2018","0.13","5327.9611","46465","5450","5307","5383","5390"],["13/11/2018","-0.46","5303.2489","11052","5390","5311","5390","5365"],["14/11/2018","0","5303.2489","57996","5365","5365","5365","5365"],["15/11/2018","1.01","5356.6273","4335","5419","5419","5365","5419"],["18/11/2018","0","5356.6273","0","5419","5419","5419","5419"],["19/11/2018","0.54","5385.2935","7573","5449","5419","5419","5448"],["20/11/2018","-1.21","5320.0532","30893","5450","5378","5450","5382"],["21/11/2018","-1.3","5250.8589","42014","5373","5300","5306","5312"],["22/11/2018","-0.24","5238.0085","46321","5302","5295","5312","5299"],["25/11/2018","0.98","5289.41","22900","5372","5339","5299","5351"],["26/11/2018","0.17","5298.3064","4502","5360","5360","5351","5360"],["27/11/2018","0","5298.3064","2144","5360","5360","5360","5360"],["28/11/2018","3.68","5493.0389","478576","5600","5394","5360","5557"],["29/11/2018","-1.48","5411.9828","34052","5476","5470","5557","5475"],["02/12/2018","0.22","5423.8446","71670","5500","5473","5475","5487"],["03/12/2018","0","5423.8446","0","5487","5487","5487","5487"],["04/12/2018","-1.13","5362.5583","32547","5484","5320","5487","5425"],["05/12/2018","0","5362.5583","15895","5425","5425","5425","5425"],["06/12/2018","-1.22","5297.3179","15916","5370","5344","5425","5359"],["09/12/2018","-2.15","5183.6416","49460","5413","5100","5359","5244"],["10/12/2018","-1.22","5120.3782","19321","5180","5180","5244","5180"],["11/12/2018","-0.21","5109.5048","6462","5180","5155","5180","5169"],["12/12/2018","-1.06","5055.1379","23984","5130","5092","5169","5114"],["13/12/2018","-1.33","4987.9205","605804","5090","5002","5114","5046"],["16/12/2018","0.48","5011.6443","21295","5079","5040","5046","5070"],["17/12/2018","0.06","5014.6098","30588","5080","5070","5079","5073"],["18/12/2018","0","5014.6098","0","5073","5073","5073","5073"],["19/12/2018","-0.34","4997.8054","85477","5078","5000","5073","5056"],["20/12/2018","0","4997.8054","6876","5056","5056","5056","5056"],["23/12/2018","-1.46","4924.6572","38224","5001","4936","5056","4982"],["24/12/2018","-5.14","4671.6037","74248","4910","4499","4982","4726"],["25/12/2018","0.21","4681.4886","101429","4800","4700","4726","4736"],["26/12/2018","1.79","4765.5103","73597","4900","4690","4690","4821"],["27/12/2018","-0.04","4763.5333","147356","4822","4661","4821","4819"],["30/12/2018","3.76","4942.45","45119","5000","4891","4819","5000"],["31/12/2018","-1.04","4891.0485","289642","5000","4850","5000","4948"],["01/01/2019","0","4891.0485","114101","4948","4948","4948","4948"],["02/01/2019","-1.09","4837.6701","19575","4899","4874","4948","4894"],["03/01/2019","-0.9","4794.1765","9894","4850","4850","4894","4850"],["06/01/2019","0","4794.1765","163736","4850","4850","4850","4850"],["07/01/2019","0","4794.1765","8973","4850","4850","4850","4850"],["08/01/2019","-0.27","4781.3261","48808","4850","4800","4850","4837"],["09/01/2019","0.27","4794.1765","228962","4850","4849","4837","4850"],["10/01/2019","0.62","4823.8312","2440","4880","4880","4850","4880"],["13/01/2019","0","4823.8312","0","4880","4880","4880","4880"],["14/01/2019","0.27","4836.6816","29015","5026","4880","4880","4893"],["15/01/2019","0","4836.6816","0","4893","4893","4893","4893"],["16/01/2019","1.21","4895.0025","13074","5000","4901","4893","4952"],["17/01/2019","0.08","4898.9564","20020","4959","4952","4952","4956"],["20/01/2019","0","4898.9564","0","4956","4956","4956","4956"],["21/01/2019","0","4898.9564","0","4956","4956","4956","4956"],["22/01/2019","3.01","5046.2415","4084","5105","5105","4956","5105"],["23/01/2019","0.29","5061.0688","69132","5156","5105","5105","5120"],["24/01/2019","-0.84","5018.5637","8478","5098","5070","5120","5077"],["27/01/2019","1.32","5084.7926","73308","5275","5125","5077","5144"],["28/01/2019","0.6","5115.4358","41452","5175","5175","5144","5175"],["29/01/2019","0.23","5127.2976","47567","5192","5131","5175","5187"],["30/01/2019","1.6","5209.3423","77153","5348","5200","5187","5270"],["31/01/2019","0.19","5219.2272","83878","5300","5270","5270","5280"],["03/02/2019","-1.14","5159.9178","72732","5280","5217","5280","5220"],["04/02/2019","0.57","5189.5725","50397","5250","5249","5220","5250"],["05/02/2019","0.34","5207.3653","62027","5300","5200","5290","5268"],["06/02/2019","-3.19","5041.299","309988","5289","4755","5268","5100"],["07/02/2019","-1.25","4978.0356","158710","5100","4762","5100","5036"],["10/02/2019","-0.6","4948.3809","34594","5036","4936","5036","5006"],["11/02/2019","1.58","5026.4717","12204","5106","5069","5006","5085"],["12/02/2019","0.26","5039.322","34409","5111","5085","5085","5098"],["13/02/2019","1.49","5114.4473","13194","5200","5150","5098","5174"],["14/02/2019","2.22","5228.1236","4231","5300","5277","5174","5289"],["17/02/2019","0.36","5246.9049","19214","5340","5300","5289","5308"],["18/02/2019","0","5246.9049","149210","5310","5307","5308","5308"],["19/02/2019","1.66","5333.892","1997","5398","5398","5398","5396"],["20/02/2019","0","5333.892","0","5396","5396","5396","5396"],["21/02/2019","0.07","5337.846","5076","5400","5400","5396","5400"],["24/02/2019","0","5337.846","0","5400","5400","5400","5400"],["25/02/2019","0.74","5377.3856","12022","5510","5425","5489","5440"],["26/02/2019","-0.37","5357.6158","28401","5420","5420","5440","5420"],["27/02/2019","2.25","5478.2116","7814","5552","5528","5420","5542"],["28/02/2019","0","5478.2116","0","5542","5542","5542","5542"],["03/03/2019","0","5478.2116","17180","5542","5538","5542","5542"],["04/03/2019","-0.76","5436.695","15785","5501","5500","5542","5500"],["05/03/2019","0","5436.695","0","5500","5500","5500","5500"],["06/03/2019","-0.89","5388.259","15916","5453","5450","5500","5451"],["07/03/2019","-1.1","5328.9496","11753","5420","5370","5451","5391"],["10/03/2019","0.83","5373.4316","7012","5440","5420","5420","5436"],["11/03/2019","2.47","5505.8893","114332","5590","5487","5436","5570"],["12/03/2019","-0.72","5466.3497","22341","5530","5530","5570","5530"],["13/03/2019","-0.04","5464.3727","50475","5555","5449","5530","5528"],["14/03/2019","0.49","5491.062","17666","5556","5555","5528","5555"],["17/03/2019","0","5491.062","26553","5555","5555","5555","5555"],["18/03/2019","0","5491.062","3000","5555","5555","5555","5555"],["19/03/2019","-0.14","5483.154","305225","5690","5543","5555","5547"],["20/03/2019","0","5483.154","0","5547","5547","5547","5547"],["24/03/2019","-0.27","5468.3267","52275","5548","5520","5547","5532"],["25/03/2019","-0.42","5445.5914","9972","5532","5466","5532","5509"],["26/03/2019","0","5445.5914","0","5509","5509","5509","5509"],["27/03/2019","0","5445.5914","10026","5509","5509","5509","5509"],["28/03/2019","-0.16","5436.695","44000","5500","5500","5509","5500"],["31/03/2019","0","5436.695","24972","5501","5500","5500","5500"],["01/04/2019","-0.02","5435.7065","27988","5500","5498","5500","5499"],["02/04/2019","0.04","5437.6835","59791","5502","5499","5499","5501"],["03/04/2019","0.35","5456.4648","101607","5533","5500","5501","5520"],["04/04/2019","0","5456.4648","0","5520","5520","5520","5520"],["07/04/2019","0.6","5489.085","122892","5554","5534","5520","5553"],["08/04/2019","-0.38","5468.3267","12115","5554","5497","5553","5532"],["10/04/2019","0","5468.3267","0","5532","5532","5532","5532"],["11/04/2019","0.4","5490.0735","39956","5554","5532","5532","5554"],["14/04/2019","-1.12","5428.7871","36412","5534","5482","5485","5492"],["15/04/2019","-0.31","5411.9828","17357","5478","5466","5492","5475"],["16/04/2019","0","5411.9828","4928","5475","5475","5475","5475"],["17/04/2019","0.15","5420","51653","5421","5415","5412","5420"],["18/04/2019","0.18","5430","59295","5430","5429","5420","5430"],["21/04/2019","0","5430","0","5430","5430","5430","5430"],["22/04/2019","-0.44","5406","48010","5429","5349","5430","5406"],["23/04/2019","0","5406","0","5406","5406","5406","5406"],["24/04/2019","1.02","5461","9338","5569","5460","5406","5461"],["28/04/2019","0.02","5462","33808","5463","5461","5461","5462"],["29/04/2019","0","5462","87884","5462","5462","5462","5462"],["30/04/2019","-0.02","5461","21735","5462","5459","5462","5461"],["01/05/2019","-0.57","5430","14933","5430","5430","5461","5430"],["02/05/2019","0.39","5451","124817","5561","5412","5430","5451"],["05/05/2019","0","5451","2180","5451","5451","5451","5451"],["06/05/2019","-1.76","5355","38073","5401","5348","5451","5355"],["07/05/2019","0","5355","29933","5355","5354","5355","5355"],["12/05/2019","0.84","5400","15120","5400","5400","5355","5400"],["13/05/2019","0","5400","0","5400","5400","5400","5400"],["14/05/2019","-0.3","5384","22721","5400","5341","5400","5384"],["15/05/2019","-1.34","5312","1535","5292","5292","5384","5312"],["16/05/2019","-1.04","5257","43712","5292","5060","5312","5257"],["19/05/2019","-0.02","5256","7937","5257","5256","5257","5256"],["20/05/2019","0.68","5292","111516","5488","5256","5256","5292"],["21/05/2019","0","5292","0","5292","5292","5292","5292"],["22/05/2019","0.17","5301","25287","5342","5214","5342","5301"],["23/05/2019","-1.72","5210","26364","5211","5210","5301","5210"],["26/05/2019","0.02","5211","241682","5312","5200","5200","5211"],["27/05/2019","0","5211","0","5211","5211","5211","5211"],["28/05/2019","0.63","5244","14998","5250","5210","5211","5244"],["29/05/2019","0","5244","0","5244","5244","5244","5244"],["30/05/2019","-0.65","5210","20111","5244","5180","5244","5210"],["02/06/2019","0","5210","0","5210","5210","5210","5210"],["03/06/2019","-1.75","5119","53177","5151","5100","5210","5119"],["04/06/2019","-1.27","5054","9602","5054","5053","5119","5054"],["05/06/2019","0.16","5062","18071","5108","5059","5060","5062"],["06/06/2019","0","5062","29916","5062","5062","5062","5062"],["10/06/2019","0.59","5092","27143","5095","5087","5062","5092"],["11/06/2019","0.16","5100","152792","5102","5040","5092","5100"],["12/06/2019","0","5100","510","5100","5100","5100","5100"],["13/06/2019","0","5100","0","5100","5100","5100","5100"],["16/06/2019","-1.1","5044","19520","5098","5024","5100","5044"],["17/06/2019","-4.64","4810","112465","5005","4701","5044","4810"],["18/06/2019","0","4810","50656","4810","4785","4810","4810"],["19/06/2019","-0.98","4763","81974","4810","4757","4810","4763"],["20/06/2019","0.25","4775","1011345","4775","4775","4763","4775"],["23/06/2019","0.52","4800","67335","4800","4774","4775","4800"],["24/06/2019","0","4800","1446696","4895","4800","4800","4800"],["25/06/2019","0","4800","0","4800","4800","4800","4800"],["26/06/2019","0","4800","159386","4805","4800","4800","4800"],["27/06/2019","0","4800","0","4800","4800","4800","4800"],["30/06/2019","1.6","4877","394448","4901","4800","4800","4877"],["01/07/2019","0","4877","61749","4878","4877","4877","4877"],["02/07/2019","-3.03","4729","39610","4870","4634","4877","4729"],["03/07/2019","1.48","4799","70126","4824","4795","4729","4799"],["04/07/2019","-1","4751","260612","4772","4550","4799","4751"],["07/07/2019","0","4751","0","4751","4751","4751","4751"],["08/07/2019","-1.16","4696","61628","4750","4670","4680","4696"],["09/07/2019","0","4696","470","4696","4696","4696","4696"],["10/07/2019","0","4696","0","4696","4696","4696","4696"],["11/07/2019","0","4696","2348","4696","4696","4696","4696"],["14/07/2019","0.09","4700","5123","4700","4700","4696","4700"],["15/07/2019","-0.87","4659","52248","4700","4608","4700","4659"],["16/07/2019","0.13","4665","118498","4752","4600","4659","4665"],["17/07/2019","-0.11","4660","929875","4665","4659","4665","4660"],["18/07/2019","0","4660","139336","4661","4660","4660","4660"],["21/07/2019","0","4660","9273","4660","4660","4660","4660"],["22/07/2019","0","4660","1401106","4662","4660","4660","4660"],["23/07/2019","1.05","4709","24581","4709","4709","4709","4709"],["24/07/2019","0","4709","0","4709","4709","4709","4709"],["25/07/2019","0.23","4720","48990","4720","4719","4709","4720"],["28/07/2019","0","4720","118000","4720","4720","4720","4720"],["29/07/2019","0","4720","141600","4720","4720","4720","4720"],["30/07/2019","0","4720","481629","4720","4720","4720","4720"],["31/07/2019","0.11","4725","8505","4725","4725","4720","4725"],["01/08/2019","0","4725","90673","4725","4725","4725","4725"],["04/08/2019","0","4725","0","4725","4725","4725","4725"],["05/08/2019","-0.11","4720","94090","4727","4684","4725","4720"],["06/08/2019","-0.23","4709","4992","4720","4700","4700","4709"],["07/08/2019","0","4709","0","4709","4709","4709","4709"],["08/08/2019","1.93","4800","829100","4801","4708","4709","4800"],["12/08/2019","0","4800","4080","4800","4800","4800","4800"],["13/08/2019","0.9","4843","65127","4844","4805","4800","4843"],["14/08/2019","2.27","4953","102702","5000","4900","4900","4953"],["15/08/2019","0","4953","8073","4953","4953","4953","4953"],["18/08/2019","1.05","5005","16817","5071","4954","4953","5005"],["19/08/2019","0","5005","29880","5005","5005","5005","5005"],["20/08/2019","0","5005","0","5005","5005","5005","5005"],["21/08/2019","0.3","5020","248641","5020","5020","5005","5020"],["22/08/2019","-0.02","5019","141149","5021","4974","5020","5019"],["25/08/2019","0","5019","2108","5019","5019","5019","5019"],["26/08/2019","0.62","5050","311838","5050","5050","5019","5050"],["27/08/2019","-0.51","5024","8290","5051","4997","5050","5024"],["28/08/2019","-0.48","5000","126301","5001","5000","5024","5000"],["29/08/2019","0","5000","2100","5000","5000","5000","5000"],["01/09/2019","0","5000","0","5000","5000","5000","5000"],["02/09/2019","2.2","5110","637002","5130","5010","5010","5110"],["03/09/2019","0","5110","0","5110","5110","5110","5110"],["04/09/2019","0","5110","0","5110","5110","5110","5110"],["05/09/2019","-0.68","5075","13043","5075","5075","5110","5075"],["08/09/2019","0","5075","0","5075","5075","5075","5075"],["09/09/2019","1.42","5147","22133","5160","5075","5075","5147"],["10/09/2019","0","5147","0","5147","5147","5147","5147"],["11/09/2019","0","5147","0","5147","5147","5147","5147"],["12/09/2019","0","5147","61390","5165","5147","5147","5147"],["15/09/2019","0.37","5166","15859","5248","5154","5147","5166"],["16/09/2019","0","5166","0","5166","5166","5166","5166"],["18/09/2019","0.66","5200","414099","5201","5166","5166","5200"],["19/09/2019","-1.67","5113","40242","5150","5050","5200","5113"],["22/09/2019","0","5113","15339","5113","5113","5113","5113"],["23/09/2019","0.02","5114","14984","5114","5114","5113","5114"],["24/09/2019","0","5114","0","5114","5114","5114","5114"],["25/09/2019","2.46","5240","44381","5267","5213","5114","5240"],["26/09/2019","0.48","5265","325117","5265","5226","5240","5265"],["02/10/2019","2.81","5413","1360338","5420","5348","5380","5413"],["03/10/2019","0.68","5450","5014","5497","5449","5497","5450"],["06/10/2019","1.43","5528","6136","5549","5500","5450","5528"],["07/10/2019","0","5528","0","5528","5528","5528","5528"],["10/10/2019","0.31","5545","594554","5620","5489","5528","5545"],["15/10/2019","0.81","5590","26386","5695","5590","5545","5590"],["16/10/2019","1.97","5700","3876","5700","5700","5590","5700"],["17/10/2019","0","5700","0","5700","5700","5700","5700"],["22/10/2019","-0.18","5690","2162","5690","5690","5700","5690"],["23/10/2019","-0.04","5688","13480","5700","5633","5690","5688"],["24/10/2019","0","5688","0","5688","5688","5688","5688"],["27/10/2019","0.19","5699","241568","5747","5688","5700","5699"],["28/10/2019","-0.33","5680","17209","5680","5642","5699","5680"],["29/10/2019","-0.49","5652","1125","5626","5626","5680","5652"],["30/10/2019","-0.25","5638","1125","5652","5598","5652","5638"],["31/10/2019","0","5638","0","5638","5638","5638","5638"],["03/11/2019","-0.21","5626","93511","5639","5620","5638","5626"],["04/11/2019","0","5626","66780","5627","5625","5626","5626"],["05/11/2019","2.01","5739","37587","5749","5738","5739","5739"],["06/11/2019","0","5739","0","5739","5739","5739","5739"],["07/11/2019","0","5739","0","5739","5739","5739","5739"],["10/11/2019","1.01","5797","1914","5800","5800","5800","5797"],["11/11/2019","-1.48","5711","70707","5713","5689","5797","5711"],["12/11/2019","-0.07","5707","170","5662","5662","5711","5707"],["13/11/2019","-0.04","5705","45868","5707","5704","5707","5705"],["14/11/2019","0","5705","47453","5705","5699","5705","5705"],["17/11/2019","0.12","5712","183137","5718","5710","5705","5712"],["18/11/2019","0.11","5718","173","5778","5778","5778","5718"],["19/11/2019","0","5718","0","5718","5718","5718","5718"],["20/11/2019","-0.12","5711","34306","5720","5689","5689","5711"],["21/11/2019","0","5711","0","5711","5711","5711","5711"],["24/11/2019","0.23","5724","176","5887","5825","5825","5724"],["25/11/2019","1.97","5837","4086","5838","5837","5838","5837"],["26/11/2019","0","5837","0","5837","5837","5837","5837"],["27/11/2019","0","5837","0","5837","5837","5837","5837"],["28/11/2019","-0.02","5836","5894","5836","5836","5837","5836"],["01/12/2019","0","5836","0","5836","5836","5836","5836"],["02/12/2019","-1.49","5749","13453","5749","5749","5836","5749"],["03/12/2019","-1.36","5671","12477","5691","5650","5749","5671"],["04/12/2019","0","5671","0","5671","5671","5671","5671"],["05/12/2019","0.04","5673","57","5728","5728","5728","5673"],["08/12/2019","0.32","5691","52639","5750","5673","5750","5691"],["09/12/2019","0.05","5694","58","5800","5800","5800","5694"],["10/12/2019","2.09","5813","52137","5830","5800","5800","5813"],["11/12/2019","0","5813","0","5813","5813","5813","5813"],["12/12/2019","-1.31","5737","16580","5780","5713","5813","5737"],["15/12/2019","-1.95","5625","16762","5652","5600","5737","5625"],["16/12/2019","-0.43","5601","69268","5700","5590","5625","5601"],["17/12/2019","0","5601","0","5601","5601","5601","5601"],["18/12/2019","0","5601","0","5601","5601","5601","5601"],["19/12/2019","0","5601","0","5601","5601","5601","5601"],["22/12/2019","0","5601","0","5601","5601","5601","5601"],["23/12/2019","-1.45","5520","28595","5545","5495","5601","5520"],["24/12/2019","0","5520","0","5520","5520","5520","5520"],["25/12/2019","-0.13","5513","216845","5520","5432","5520","5513"],["26/12/2019","-1.34","5439","9844","5507","5431","5513","5439"],["29/12/2019","-0.64","5404","24860","5430","5371","5439","5404"],["30/12/2019","-0.89","5356","9266","5356","5356","5404","5356"],["31/12/2019","-0.99","5303","15697","5304","5303","5356","5303"],["01/01/2020","-1.13","5243","165879","5277","5200","5277","5243"],["02/01/2020","-2.17","5129","41321","5166","5104","5243","5129"],["05/01/2020","0.02","5130","5181","5130","5130","5129","5130"],["06/01/2020","0.66","5164","124188","5300","5130","5130","5164"],["07/01/2020","0","5164","516","5164","5164","5164","5164"],["08/01/2020","0","5164","0","5164","5164","5164","5164"],["09/01/2020","0.41","5185","32354","5185","5185","5164","5185"],["12/01/2020","2.43","5311","2390","5311","5311","5311","5311"],["13/01/2020","1.75","5404","230020","5501","5335","5311","5404"],["14/01/2020","0.13","5411","111","5535","5535","5535","5411"],["15/01/2020","1.28","5480","2192","5480","5480","5411","5480"],["16/01/2020","0","5480","2082","5480","5480","5480","5480"],["19/01/2020","-0.49","5453","52142","5480","5425","5480","5453"],["20/01/2020","0.37","5473","17240","5499","5454","5453","5473"],["21/01/2020","-0.55","5443","55900","5444","5443","5473","5443"],["22/01/2020","0.28","5458","550","5500","5500","5500","5458"],["23/01/2020","-1.04","5401","25060","5500","5400","5458","5401"],["26/01/2020","-0.19","5391","33691","5410","5375","5401","5391"],["27/01/2020","-0.76","5350","963000","5350","5350","5391","5350"],["28/01/2020","-0.34","5332","4052","5333","5332","5333","5332"],["29/01/2020","1.67","5421","15071","5459","5332","5332","5421"],["30/01/2020","1.35","5494","23514","5494","5494","5494","5494"],["02/02/2020","-1.64","5404","8268","5412","5390","5412","5404"],["03/02/2020","-0.26","5390","611244","5390","5379","5404","5390"],["04/02/2020","0.11","5396","110","5500","5500","5500","5396"],["05/02/2020","0.17","5405","165","5500","5500","5500","5405"],["06/02/2020","1.5","5486","9162","5486","5486","5486","5486"],["09/02/2020","0","5486","0","5486","5486","5486","5486"],["10/02/2020","-0.91","5436","8969","5450","5420","5486","5436"],["11/02/2020","-0.66","5400","11718","5400","5400","5436","5400"],["12/02/2020","0.19","5410","38031","5481","5400","5400","5410"],["13/02/2020","1.85","5510","161241","5516","5500","5410","5510"],["16/02/2020","0.2","5521","500","5555","5555","5510","5521"],["17/02/2020","0.33","5539","17781","5555","5521","5521","5539"],["18/02/2020","2.44","5674","2270","5674","5674","5539","5674"],["19/02/2020","1.67","5769","9345","5791","5695","5695","5769"],["20/02/2020","0.03","5771","116","5800","5800","5769","5771"],["23/02/2020","-5.15","5474","137621","5482","5429","5429","5474"],["24/02/2020","-3.18","5300","380540","5347","5300","5347","5300"],["25/02/2020","0.34","5318","82037","5429","5300","5300","5318"],["26/02/2020","-1.6","5233","116715","5254","5200","5318","5233"],["27/02/2020","-1.01","5180","633247","5182","5076","5233","5180"],["01/03/2020","-1.35","5110","686992","5232","5103","5232","5110"],["03/03/2020","2.43","5234","111275","5234","5234","5234","5234"],["04/03/2020","-1.41","5160","231244","5339","5160","5339","5160"],["05/03/2020","-2.98","5006","85743","5275","4999","5275","5006"],["08/03/2020","-6.11","4700","371397","4831","4056","4831","4700"],["09/03/2020","-12.19","4127","51502","4500","4062","4700","4127"],["11/03/2020","-7.92","3800","124094","4127","3800","4127","3800"],["12/03/2020","-5.05","3608","49223","3800","3462","3800","3608"],["15/03/2020","-0.55","3588","25475","3597","3560","3608","3588"],["16/03/2020","-3.15","3475","34892","3598","3475","3598","3475"],["17/03/2020","-5.21","3294","17391","3470","3123","3475","3294"],["18/03/2020","-1.61","3241","23394","3280","3061","3294","3241"],["19/03/2020","0.28","3250","13259","3250","3249","3241","3250"],["22/03/2020","-3.14","3148","33521","3270","3087","3270","3148"],["23/03/2020","-1.94","3087","44954","3177","3087","3177","3087"],["24/03/2020","2.36","3160","84994","3179","3150","3150","3160"],["25/03/2020","3.86","3282","39480","3340","3237","3237","3282"],["26/03/2020","1.46","3330","58328","3339","3330","3339","3330"],["29/03/2020","4.89","3493","270485","3497","3346","3346","3493"],["30/03/2020","7.79","3765","126775","3772","3598","3598","3765"],["31/03/2020","4.36","3929","193762","4030","3877","3877","3929"],["01/04/2020","2.01","4008","161435","4047","3998","3999","4008"],["02/04/2020","3.37","4143","95040","4200","4088","4008","4143"],["05/04/2020","-2.75","4029","23731","4143","3960","4143","4029"],["06/04/2020","-1.76","3958","108455","4139","3909","4029","3958"],["07/04/2020","2.55","4059","161497","4065","4058","4065","4059"],["12/04/2020","7.17","4350","200230","4428","4172","4172","4350"],["13/04/2020","1.68","4423","82400","4471","4350","4350","4423"],["16/04/2020","-1.81","4343","226377","4511","4323","4511","4343"],["19/04/2020","1.68","4416","111006","4470","4400","4465","4416"],["20/04/2020","-3.49","4262","120773","4480","4050","4480","4262"],["21/04/2020","-1.43","4201","37595","4202","4200","4262","4201"],["22/04/2020","-1.69","4130","46495","4262","4000","4201","4130"],["23/04/2020","-0.99","4089","158578","4200","3850","4200","4089"],["26/04/2020","3.06","4214","129294","4290","4198","4200","4214"],["27/04/2020","6.86","4503","837489","4676","4332","4332","4503"],["30/04/2020","6.64","4802","561651","4947","4720","4720","4802"],["03/05/2020","-3.14","4651","80095","4800","4645","4800","4651"],["04/05/2020","-0.3","4637","232235","4837","4600","4837","4637"],["05/05/2020","-0.71","4604","34081","4668","4556","4668","4604"],["06/05/2020","-1","4558","38338","4604","4550","4604","4558"],["07/05/2020","-0.86","4519","82973","4701","4444","4701","4519"],["10/05/2020","0","4519","113777","4540","4519","4519","4519"],["11/05/2020","3.52","4678","189530","4690","4590","4645","4678"],["12/05/2020","0.04","4680","32292","4680","4678","4678","4680"],["13/05/2020","-0.49","4657","13364","4687","4600","4680","4657"],["14/05/2020","-4.47","4449","20867","4600","4300","4657","4449"],["17/05/2020","1.3","4507","19830","4559","4500","4449","4507"],["18/05/2020","0.04","4509","45906","4510","4501","4507","4509"],["19/05/2020","0.75","4543","120534","4580","4500","4509","4543"],["20/05/2020","0.66","4573","105772","4580","4530","4543","4573"],["21/05/2020","0","4573","14313","4580","4550","4573","4573"],["24/05/2020","1.86","4658","17283","4700","4602","4650","4658"],["25/05/2020","0.6","4686","324427","4700","4590","4658","4686"],["26/05/2020","-1.88","4598","24231","4686","4546","4686","4598"],["27/05/2020","2.48","4712","62890","4720","4649","4649","4712"],["31/05/2020","-2.4","4599","104678","4712","4300","4712","4599"],["01/06/2020","-4.83","4377","102380","4555","4266","4599","4377"],["02/06/2020","0.41","4395","13010","4400","4377","4377","4395"],["03/06/2020","4.44","4590","1078851","4597","4416","4395","4590"],["04/06/2020","2.16","4689","21568","4790","4600","4790","4689"],["08/06/2020","4.31","4891","291385","5001","4800","4689","4891"],["09/06/2020","-1.8","4803","152766","4950","4740","4950","4803"],["10/06/2020","-1.58","4727","29214","4799","4700","4700","4727"],["11/06/2020","-7.59","4368","160558","4699","4184","4699","4368"],["14/06/2020","-1.95","4283","61202","4500","4260","4500","4283"],["15/06/2020","-2.24","4187","41270","4200","4180","4283","4187"],["16/06/2020","2.32","4284","36956","4300","4230","4187","4284"],["17/06/2020","-0.09","4280","15494","4280","4280","4284","4280"],["18/06/2020","-0.14","4274","8248","4275","4270","4280","4274"],["21/06/2020","-1.5","4210","37765","4211","4210","4274","4210"],["22/06/2020","0.36","4225","66308","4235","4195","4210","4225"],["23/06/2020","-0.28","4213","65389","4216","4211","4225","4213"],["24/06/2020","0","4213","24478","4213","4213","4213","4213"],["25/06/2020","-1.02","4170","89447","4170","4170","4213","4170"],["28/06/2020","0","4170","3962","4170","4170","4170","4170"],["29/06/2020","-2.52","4065","39958","4160","4050","4160","4065"],["30/06/2020","-0.2","4057","22842","4065","4055","4065","4057"],["01/07/2020","-0.12","4052","37758","4057","3968","4057","4052"],["02/07/2020","-2.42","3954","38386","3967","3935","3967","3954"],["05/07/2020","-3.52","3815","40491","3849","3760","3836","3815"],["06/07/2020","-2.46","3721","37727","3780","3653","3780","3721"],["07/07/2020","-0.86","3689","7416","3700","3665","3721","3689"],["08/07/2020","-3.01","3578","68110","3679","3570","3689","3578"],["09/07/2020","-2.15","3501","43798","3502","3500","3501","3501"],["12/07/2020","-0.03","3500","31818","3501","3499","3501","3500"],["13/07/2020","0.17","3506","29873","3510","3501","3500","3506"],["14/07/2020","2.42","3591","11995","3604","3513","3506","3591"],["15/07/2020","2.81","3692","2326","3692","3692","3591","3692"],["16/07/2020","0.68","3717","85013","3960","3692","3692","3717"],["19/07/2020","-0.05","3715","15975","3715","3715","3717","3715"],["20/07/2020","2.29","3800","15504","3800","3800","3715","3800"],["21/07/2020","2.63","3900","44118","3907","3850","3850","3900"],["22/07/2020","1.46","3957","53627","3960","3900","3900","3957"],["23/07/2020","2.78","4067","30627","4100","4050","3957","4067"],["26/07/2020","-0.42","4050","28066","4067","4021","4067","4050"],["27/07/2020","1.6","4115","26872","4200","4100","4050","4115"],["28/07/2020","6.93","4400","67416","4400","4200","4115","4400"],["29/07/2020","1.89","4483","66833","4500","4450","4400","4483"],["02/08/2020","-0.38","4466","32780","4500","4390","4483","4466"],["03/08/2020","5.04","4691","87469","4700","4489","4489","4691"],["04/08/2020","-6.05","4407","91843","4596","4316","4691","4407"],["05/08/2020","-0.11","4402","2069","4407","4297","4297","4402"],["06/08/2020","0","4402","9596","4402","4402","4402","4402"],["09/08/2020","-0.93","4361","64790","4534","4300","4402","4361"],["10/08/2020","-0.21","4352","6049","4370","4320","4320","4352"],["11/08/2020","0.3","4365","8206","4390","4308","4352","4365"],["12/08/2020","1.58","4434","25853","4501","4390","4365","4434"],["13/08/2020","-1.83","4353","128721","4434","4000","4434","4353"],["16/08/2020","1.08","4400","48773","4420","4400","4353","4400"],["17/08/2020","0.5","4422","248371","4422","4420","4400","4422"],["18/08/2020","-0.27","4410","49225","4422","4399","4422","4410"],["19/08/2020","-0.57","4385","2412","4410","4380","4410","4385"],["20/08/2020","-0.8","4350","9962","4350","4350","4385","4350"],["23/08/2020","0","4350","0","4350","4350","4350","4350"],["24/08/2020","-0.14","4344","44627","4350","4256","4350","4344"],["25/08/2020","-0.07","4341","14542","4344","4300","4344","4341"],["26/08/2020","0","4341","0","4341","4341","4341","4341"],["27/08/2020","2.05","4430","9505","4430","4375","4341","4430"],["30/08/2020","4.6","4634","218925","4652","4430","4430","4634"],["31/08/2020","-2.5","4518","65074","4640","4500","4634","4518"],["01/09/2020","0.4","4536","132828","4640","4500","4520","4536"],["02/09/2020","4.41","4736","244160","4750","4535","4570","4736"],["03/09/2020","-2.58","4614","73002","4750","4320","4736","4614"],["06/09/2020","3.6","4780","98947","4785","4475","4476","4780"],["07/09/2020","4.18","4980","145702","5117","4781","4781","4980"],["08/09/2020","-1.91","4885","11138","4901","4831","4980","4885"],["09/09/2020","-3.62","4708","74456","4800","4591","4885","4708"],["10/09/2020","-3.97","4521","34402","4584","4400","4708","4521"],["13/09/2020","-6.61","4222","58659","4521","4180","4521","4222"],["14/09/2020","0.97","4263","41187","4349","4188","4222","4263"],["15/09/2020","2.84","4384","4910","4434","4382","4263","4384"],["16/09/2020","0","4384","3069","4384","4384","4384","4384"],["17/09/2020","-3.06","4250","14960","4250","4250","4384","4250"],["21/09/2020","-2.99","4123","19833","4180","4080","4250","4123"],["22/09/2020","-2.96","4001","16283","4052","4000","4123","4001"],["23/09/2020","-2.65","3895","32647","3952","3890","4001","3895"],["24/09/2020","-4.47","3721","161251","3891","3707","3891","3721"],["29/09/2020","1.91","3792","34376","3980","3710","3721","3792"],["30/09/2020","1","3830","6971","3830","3830","3830","3830"],["01/10/2020","2.79","3937","22832","4040","3900","3830","3937"],["04/10/2020","2.77","4046","21446","4047","4046","3937","4046"],["05/10/2020","3.71","4196","32645","4360","4046","4046","4196"],["06/10/2020","2","4280","11341","4300","4196","4196","4280"],["07/10/2020","0.02","4281","43","4320","4320","4320","4281"],["08/10/2020","0.68","4310","22238","4335","4288","4320","4310"],["11/10/2020","1.32","4367","59212","4372","4344","4310","4367"],["12/10/2020","0.16","4374","20778","4481","4360","4367","4374"],["13/10/2020","0","4374","2187","4374","4374","4374","4374"],["14/10/2020","0","4374","0","4374","4374","4374","4374"],["15/10/2020","2.45","4481","41044","4488","4480","4374","4481"],["18/10/2020","0.2","4490","3817","4490","4490","4490","4490"],["19/10/2020","-0.45","4470","31779","4512","4452","4490","4470"],["20/10/2020","-1.32","4411","24479","4454","4400","4452","4411"],["21/10/2020","0","4411","0","4411","4411","4411","4411"],["22/10/2020","-2.43","4304","18506","4362","4273","4411","4304"],["25/10/2020","0.6","4330","30308","4350","4304","4304","4330"],["26/10/2020","-0.05","4328","78548","4452","4300","4330","4328"],["27/10/2020","-0.44","4309","25986","4328","4300","4328","4309"],["28/10/2020","-1.04","4264","55005","4328","4250","4328","4264"],["29/10/2020","0.09","4268","16732","4274","4264","4264","4268"],["01/11/2020","-0.05","4266","10708","4266","4266","4268","4266"],["02/11/2020","0","4266","0","4266","4266","4266","4266"],["03/11/2020","4.17","4444","42794","4521","4266","4266","4444"],["04/11/2020","0","4444","5022","4444","4444","4444","4444"],["05/11/2020","0","4444","0","4444","4444","4444","4444"],["08/11/2020","0","4444","0","4444","4444","4444","4444"],["09/11/2020","6.98","4754","252404","4800","4399","4444","4754"],["10/11/2020","-0.08","4750","85771","4849","4750","4849","4750"],["11/11/2020","3.73","4927","2246043","4987","4798","4800","4927"],["12/11/2020","1.6","5006","414102","5136","4975","5110","5006"],["15/11/2020","0.96","5054","203429","5120","5030","5030","5054"],["16/11/2020","1.86","5148","437739","5190","5075","5054","5148"],["17/11/2020","-0.66","5114","53556","5148","5067","5148","5114"],["18/11/2020","0.41","5135","5649","5189","5130","5189","5135"],["19/11/2020","0.08","5139","65211","5150","5136","5135","5139"],["22/11/2020","-1.67","5053","44922","5193","4985","5193","5053"],["23/11/2020","-2.57","4923","84774","5001","4800","5001","4923"],["24/11/2020","2.78","5060","12548","5060","5059","5060","5060"],["25/11/2020","0","5060","0","5060","5060","5060","5060"],["26/11/2020","-3.68","4874","59499","4985","4800","5060","4874"],["29/11/2020","-1.07","4822","26280","4835","4800","4800","4822"],["30/11/2020","-0.44","4801","81037","4802","4800","4800","4801"],["01/12/2020","-0.9","4758","17225","4767","4751","4756","4758"],["02/12/2020","-0.17","4750","93548","4753","4700","4758","4750"],["03/12/2020","0.67","4782","23290","4806","4779","4750","4782"],["06/12/2020","0.84","4822","25892","4900","4790","4806","4822"],["07/12/2020","1.51","4895","48662","4986","4870","4822","4895"],["08/12/2020","-1.86","4804","4275","4847","4765","4895","4804"],["09/12/2020","0.06","4807","50849","4810","4800","4804","4807"],["10/12/2020","3.97","4998","105912","5000","4797","4797","4998"],["13/12/2020","1.08","5052","83789","5200","5049","5200","5052"],["14/12/2020","1.35","5120","80587","5150","5060","5060","5120"],["15/12/2020","-0.23","5108","50669","5120","5070","5120","5108"],["16/12/2020","-1.7","5021","14961","5057","5010","5108","5021"],["17/12/2020","0","5021","0","5021","5021","5021","5021"],["20/12/2020","-2.81","4880","62627","5046","4797","5040","4880"],["21/12/2020","-3.61","4704","67169","4797","4699","4880","4704"],["22/12/2020","-0.09","4700","40091","4700","4697","4704","4700"],["23/12/2020","6.28","4995","142899","5050","4600","4700","4995"],["24/12/2020","-2.6","4865","51336","4935","4831","4832","4865"],["27/12/2020","3.49","5035","403788","5050","4865","4865","5035"],["28/12/2020","3.02","5187","102710","5292","5175","5035","5187"],["29/12/2020","-0.71","5150","836721","5150","5150","5187","5150"],["30/12/2020","1.55","5230","75322","5295","5200","5150","5230"],["31/12/2020","0.38","5250","35124","5251","5250","5230","5250"],["03/01/2021","2.08","5359","131719","5370","5221","5250","5359"],["04/01/2021","0.9","5407","11896","5425","5390","5359","5407"],["05/01/2021","-0.15","5399","25808","5407","5380","5407","5399"],["06/01/2021","0","5399","0","5399","5399","5399","5399"],["07/01/2021","-1.37","5325","65089","5390","5250","5399","5325"],["10/01/2021","0.47","5350","25199","5360","5300","5352","5350"],["11/01/2021","2.43","5480","166840","5480","5400","5400","5480"],["12/01/2021","0.33","5498","111449","5500","5480","5480","5498"],["13/01/2021","0.76","5540","90750","5549","5518","5498","5540"],["14/01/2021","0","5540","117226","5540","5540","5540","5540"],["17/01/2021","0","5540","1299319","5548","5540","5540","5540"],["18/01/2021","0.4","5562","152915","5589","5550","5550","5562"],["19/01/2021","0.68","5600","348898","5610","5595","5595","5600"],["20/01/2021","1.86","5704","428599","5719","5552","5600","5704"],["21/01/2021","-1.81","5601","132625","5650","5533","5704","5601"],["24/01/2021","1.45","5682","15625","5700","5650","5700","5682"],["25/01/2021","0.35","5702","140546","5705","5682","5682","5702"],["26/01/2021","-2.65","5551","15376","5695","5525","5702","5551"],["27/01/2021","1.32","5624","153241","5659","5525","5551","5624"],["28/01/2021","-3.57","5423","41243","5566","5400","5624","5423"],["31/01/2021","-0.55","5393","61414","5400","5299","5300","5393"],["01/02/2021","0.43","5416","44249","5500","5400","5393","5416"],["02/02/2021","0.68","5453","14941","5460","5450","5416","5453"],["03/02/2021","0.66","5489","50523","5500","5480","5453","5489"],["04/02/2021","-1.66","5398","155978","5510","5380","5489","5398"],["07/02/2021","3.11","5566","33622","5588","5533","5398","5566"],["08/02/2021","0.79","5610","322825","5722","5555","5566","5610"],["09/02/2021","2.12","5729","90892","5778","5660","5610","5729"],["10/02/2021","0","5729","286","5729","5729","5729","5729"],["11/02/2021","0.09","5734","55907","5735","5734","5729","5734"],["14/02/2021","0","5734","191991","5760","5733","5734","5734"],["15/02/2021","0.09","5739","127343","5790","5710","5734","5739"],["16/02/2021","1.12","5803","63996","5860","5750","5800","5803"],["17/02/2021","1.28","5877","55191","5970","5810","5888","5877"],["18/02/2021","2.09","6000","181849","6040","5877","5877","6000"],["21/02/2021","-0.55","5967","74551","6026","5889","6026","5967"],["22/02/2021","1.31","6045","85432","6058","5985","6029","6045"],["23/02/2021","-0.17","6035","206349","6060","5890","6045","6035"],["24/02/2021","-0.48","6006","100562","6035","6000","6000","6006"],["25/02/2021","0.62","6043","52830","6098","6030","6006","6043"],["28/02/2021","-2.7","5880","23580","6006","5850","6043","5880"],["01/03/2021","1.87","5990","71379","6099","5920","5880","5990"],["02/03/2021","1.05","6053","78980","6080","6000","6080","6053"],["03/03/2021","0","6053","4963","6053","6053","6053","6053"],["04/03/2021","0","6053","0","6053","6053","6053","6053"],["07/03/2021","-0.28","6036","61192","6053","6030","6053","6036"],["08/03/2021","-0.05","6033","52707","6050","5950","6006","6033"],["09/03/2021","0.94","6090","118998","6090","6089","6090","6090"],["10/03/2021","-1.94","5972","26577","6090","5650","6090","5972"],["11/03/2021","1.89","6085","35615","6090","6000","6090","6085"],["14/03/2021","0.07","6089","189484","6090","6085","6089","6089"],["15/03/2021","0","6089","42931","6090","6089","6090","6089"],["16/03/2021","-0.54","6056","146977","6090","6000","6049","6056"],["17/03/2021","-2.38","5912","54833","6060","5900","6056","5912"],["18/03/2021","0.52","5943","22167","5950","5912","5912","5943"],["21/03/2021","3.82","6170","206016","6170","6170","5943","6170"],["22/03/2021","1.52","6264","48882","6289","6200","6170","6264"],["24/03/2021","0","6264","20046","6265","6263","6264","6264"],["25/03/2021","-4.66","5972","74261","6260","5912","6264","5972"],["29/03/2021","0.3","5990","80468","6150","5900","6100","5990"],["30/03/2021","1.79","6097","1414","6148","6148","5990","6097"],["31/03/2021","0.75","6143","18059","6151","6130","6151","6143"],["01/04/2021","0.07","6147","493","6158","6158","6158","6147"],["04/04/2021","2.41","6295","74318","6299","6160","6160","6295"],["05/04/2021","0","6295","289021","6298","6200","6295","6295"],["06/04/2021","0.62","6334","73954","6350","6320","6295","6334"],["07/04/2021","-0.24","6319","16810","6320","6316","6334","6319"],["08/04/2021","-2.82","6141","49053","6256","6100","6319","6141"],["11/04/2021","1.01","6203","8560","6250","6092","6141","6203"],["12/04/2021","0.21","6216","88455","6440","6100","6203","6216"],["13/04/2021","-0.71","6172","12838","6298","6121","6216","6172"],["18/04/2021","0.5","6203","80427","6289","6172","6172","6203"],["19/04/2021","0.77","6251","13815","6325","6203","6325","6251"],["20/04/2021","-0.56","6216","4475","6250","6205","6251","6216"],["21/04/2021","0.84","6268","29021","6299","6249","6216","6268"],["22/04/2021","1.87","6385","158339","6450","6300","6268","6385"],["25/04/2021","-0.45","6356","42524","6385","6300","6385","6356"],["26/04/2021","0","6356","0","6356","6356","6356","6356"],["27/04/2021","-1.23","6278","23293","6356","6270","6356","6278"],["28/04/2021","-0.8","6228","12891","6300","6181","6300","6228"],["29/04/2021","0.32","6248","5811","6250","6240","6240","6248"],["02/05/2021","0","6248","13370","6250","6235","6248","6248"],["03/05/2021","-0.83","6196","28995","6248","6188","6248","6196"],["04/05/2021","-0.02","6195","70503","6201","6173","6196","6195"],["05/05/2021","-0.24","6180","8714","6180","6180","6195","6180"],["06/05/2021","-0.16","6170","11106","6170","6170","6180","6170"],["09/05/2021","0.65","6210","23722","6210","6210","6170","6210"],["10/05/2021","0.64","6250","89000","6250","6250","6210","6250"],["11/05/2021","-0.9","6194","47866","6250","6115","6250","6194"],["12/05/2021","-2.71","6026","13619","6080","6020","6194","6026"],["13/05/2021","2.12","6154","11138","6194","5990","6194","6154"],["18/05/2021","0.28","6171","35052","6180","6154","6154","6171"],["19/05/2021","-0.83","6120","243093","6154","6110","6171","6120"],["20/05/2021","2.03","6244","10053","6244","6244","6244","6244"],["23/05/2021","-0.61","6206","34382","6210","6205","6244","6206"],["24/05/2021","0","6206","3475","6206","6206","6206","6206"],["25/05/2021","0.23","6220","95975","6350","6082","6320","6220"],["26/05/2021","1.88","6337","195076","6340","6229","6229","6337"],["27/05/2021","0.05","6340","21873","6350","6339","6350","6340"],["30/05/2021","0.02","6341","45084","6368","6340","6340","6341"],["31/05/2021","-1.4","6252","168854","6400","6028","6341","6252"],["01/06/2021","0.53","6285","77234","6400","6260","6260","6285"],["02/06/2021","-0.06","6281","45541","6434","5805","6285","6281"],["03/06/2021","0","6281","0","6281","6281","6281","6281"],["06/06/2021","0.67","6323","16251","6350","6281","6281","6323"],["07/06/2021","-1.14","6251","66002","6380","6150","6300","6251"],["08/06/2021","1.57","6349","34097","6350","6349","6251","6349"],["09/06/2021","0.32","6369","63699","6396","6350","6350","6369"],["10/06/2021","0.49","6400","22399","6400","6399","6400","6400"],["13/06/2021","0","6400","201347","6400","6208","6400","6400"],["14/06/2021","0.14","6409","39737","6420","6399","6400","6409"],["15/06/2021","0.44","6437","73628","6450","6424","6450","6437"],["16/06/2021","1.12","6509","57655","6539","6500","6539","6509"],["17/06/2021","0.51","6542","40850","6692","6501","6574","6542"],["20/06/2021","-0.67","6498","76623","6502","6346","6500","6498"],["21/06/2021","-0.85","6443","84936","6500","6306","6500","6443"],["22/06/2021","-2.13","6306","36953","6306","6300","6443","6306"],["23/06/2021","0","6306","0","6306","6306","6306","6306"],["24/06/2021","-0.33","6285","21245","6300","6251","6300","6285"],["27/06/2021","1.51","6380","131164","6460","6300","6300","6380"],["28/06/2021","1.47","6474","140836","6599","6350","6380","6474"],["29/06/2021","0.43","6502","184205","6520","6450","6474","6502"],["30/06/2021","0.49","6534","228778","6555","6375","6502","6534"],["01/07/2021","-0.83","6480","40689","6534","6282","6534","6480"],["04/07/2021","-3.04","6283","9047","6400","6200","6400","6283"],["05/07/2021","-0.16","6273","625","6251","6251","6283","6273"],["06/07/2021","-1.5","6179","1100","6111","6111","6273","6179"],["07/07/2021","-1.39","6093","37168","6111","6076","6179","6093"],["08/07/2021","-0.89","6039","51232","6458","5896","6093","6039"],["11/07/2021","5.27","6357","1745297","6449","6039","6039","6357"],["12/07/2021","-0.71","6312","9341","6347","6300","6347","6312"],["13/07/2021","-0.19","6300","70535","6339","6300","6330","6300"],["14/07/2021","-0.02","6299","28977","6300","6265","6300","6299"],["15/07/2021","-0.1","6293","344818","6362","6250","6250","6293"],["19/07/2021","2.34","6440","481226","6440","6298","6298","6440"],["20/07/2021","-0.25","6424","473080","6599","6377","6377","6424"],["21/07/2021","1.96","6550","716022","6550","6424","6424","6550"],["22/07/2021","-0.5","6517","71165","6600","6401","6550","6517"],["25/07/2021","3.93","6773","3851371","6844","6550","6550","6773"],["26/07/2021","-0.15","6763","54645","6787","6671","6774","6763"],["27/07/2021","0.31","6784","62008","6999","6670","6763","6784"],["28/07/2021","-0.5","6750","48964","6800","6750","6784","6750"],["29/07/2021","0.1","6757","410855","6758","6742","6750","6757"],["01/08/2021","1.61","6866","127587","6984","6650","6757","6866"],["02/08/2021","-1","6797","49209","6798","6796","6866","6797"],["03/08/2021","0.01","6798","124330","6798","6797","6797","6798"],["04/08/2021","-2.91","6600","118102","6706","6600","6798","6600"],["05/08/2021","-0.24","6584","193","6444","6444","6600","6584"],["08/08/2021","-7.76","6073","96394","6585","6000","6584","6073"],["09/08/2021","0.12","6080","47989","6498","6073","6073","6080"],["10/08/2021","1.05","6144","21073","6597","6080","6597","6144"],["11/08/2021","2.62","6305","51134","6400","6150","6400","6305"],["12/08/2021","3.09","6500","85243","6500","6300","6400","6500"],["15/08/2021","0.77","6550","3341","6550","6550","6550","6550"],["16/08/2021","0.12","6558","42756","6560","6550","6550","6558"],["17/08/2021","0.64","6600","405189","6677","6549","6558","6600"],["18/08/2021","0.5","6633","100490","6633","6633","6600","6633"],["19/08/2021","0.72","6681","9754","6688","6633","6633","6681"],["22/08/2021","3.28","6900","2571168","6900","6700","6700","6900"],["23/08/2021","0.41","6928","348828","6930","6900","6900","6928"],["24/08/2021","6.16","7355","686420","7500","6998","6928","7355"],["25/08/2021","1.99","7501","328772","7549","7356","7356","7501"],["26/08/2021","-0.01","7500","561162","7515","7493","7500","7500"],["29/08/2021","1.67","7625","473891","7800","7574","7574","7625"],["30/08/2021","0.67","7676","1138612","7810","7262","7700","7676"],["31/08/2021","-0.17","7663","682969","7685","7470","7620","7663"],["01/09/2021","0.26","7683","94123","7700","7663","7700","7683"],["02/09/2021","0","7683","8067","7683","7683","7683","7683"],["05/09/2021","-0.21","7667","49939","7680","7501","7683","7667"],["09/09/2021","-1.37","7562","32890","7567","7555","7555","7562"],["12/09/2021","-0.82","7500","157350","7500","7500","7562","7500"],["13/09/2021","-1.17","7412","28461","7500","7386","7500","7412"],["14/09/2021","-0.28","7391","50638","7412","7380","7412","7391"],["19/09/2021","-5.4","6992","131185","7325","6915","7391","6992"],["22/09/2021","6.56","7451","510391","7500","6992","6992","7451"],["23/09/2021","1.5","7563","118218","7600","7451","7451","7563"],["26/09/2021","1.26","7658","85509","7700","7635","7563","7658"],["29/09/2021","0.94","7730","254244","7798","7500","7658","7730"],["30/09/2021","0.89","7799","13727","7800","7798","7730","7799"],["03/10/2021","-0.63","7750","13950","7750","7750","7799","7750"],["04/10/2021","-1.94","7600","102818","7800","7600","7800","7600"],["05/10/2021","0","7600","10184","7600","7600","7600","7600"],["06/10/2021","0","7600","0","7600","7600","7600","7600"],["07/10/2021","-0.57","7557","28263","7599","7550","7600","7557"],["10/10/2021","-0.08","7551","20009","7551","7550","7557","7551"],["11/10/2021","0","7551","0","7551","7551","7551","7551"],["12/10/2021","0.08","7557","77","7702","7702","7702","7557"],["13/10/2021","3.2","7799","398562","7799","7542","7557","7799"],["14/10/2021","0","7799","0","7799","7799","7799","7799"],["17/10/2021","-0.01","7798","24563","7798","7797","7799","7798"],["18/10/2021","0.03","7800","184108","7800","7760","7798","7800"],["19/10/2021","0.06","7805","75385","7826","7799","7800","7805"],["20/10/2021","2.14","7972","50256","8000","7777","7777","7972"],["21/10/2021","-1.08","7886","152614","7972","7815","7972","7886"],["24/10/2021","1.45","8000","24960","8000","8000","8000","8000"],["25/10/2021","-0.01","7999","69036","8000","7999","8000","7999"],["26/10/2021","0","7999","47834","7999","7999","7999","7999"],["27/10/2021","0","7999","178639","7999","7816","7900","7999"],["28/10/2021","3.61","8288","1471763","8311","7990","7999","8288"],["31/10/2021","1.47","8410","627742","8425","8350","8400","8410"],["01/11/2021","1.11","8503","172550","8600","8500","8599","8503"],["02/11/2021","2.29","8698","188201","8698","8503","8503","8698"],["03/11/2021","0.13","8709","86212","8760","8685","8698","8709"],["04/11/2021","0.72","8772","175446","8773","8730","8730","8772"],["07/11/2021","4.57","9173","398624","9350","8800","8800","9173"],["08/11/2021","4.25","9563","432285","9576","9100","9173","9563"],["09/11/2021","3.96","9942","560683","9950","9499","9563","9942"],["10/11/2021","0.68","10010","496876","10280","9950","9950","10010"],["11/11/2021","2.4","10250","334490","10380","9999","10010","10250"],["14/11/2021","1.07","10360","191014","10370","10200","10200","10360"],["15/11/2021","-0.39","10320","495715","10360","10200","10210","10320"],["16/11/2021","-0.87","10230","86388","10300","10050","10320","10230"],["17/11/2021","0.39","10270","143795","10350","10010","10230","10270"],["18/11/2021","4.58","10740","240525","11280","10280","10280","10740"],["21/11/2021","-1.77","10550","253023","10990","10310","10990","10550"],["22/11/2021","-0.09","10540","280141","10550","10400","10550","10540"],["23/11/2021","-1.33","10400","125844","10550","10300","10540","10400"],["24/11/2021","1.83","10590","15671","10650","10470","10400","10590"],["25/11/2021","-2.46","10330","336157","10620","10150","10590","10330"],["28/11/2021","0","10330","679447","10330","9131","9910","10330"],["29/11/2021","1.55","10490","146634","10500","10330","10330","10490"],["30/11/2021","-1.05","10380","595490","10670","10300","10650","10380"],["01/12/2021","-0.67","10310","88862","10550","10220","10380","10310"],["02/12/2021","-2.42","10060","61645","10270","10000","10310","10060"],["05/12/2021","-1.42","9917","647927","9997","9502","9502","9917"],["06/12/2021","-0.58","9859","16859","9860","9850","9917","9859"],["07/12/2021","1.43","10000","195257","10040","9861","9897","10000"],["08/12/2021","-0.06","9994","481071","10000","9859","10000","9994"],["09/12/2021","-0.94","9900","121227","9994","9900","9994","9900"],["12/12/2021","0.47","9947","119315","9949","9900","9900","9947"],["13/12/2021","-0.17","9930","82160","9940","9600","9947","9930"],["14/12/2021","-0.36","9894","23349","9900","9885","9900","9894"],["15/12/2021","-1.48","9748","197007","9800","9600","9600","9748"],["16/12/2021","2.07","9950","437907","9996","9261","9748","9950"],["19/12/2021","-2.01","9750","321047","9899","9000","9950","9750"],["20/12/2021","-1.81","9574","69765","9750","9400","9750","9574"],["21/12/2021","2.26","9790","171227","9790","9574","9574","9790"],["22/12/2021","-0.11","9779","7432","9780","9778","9790","9779"],["23/12/2021","0","9779","26012","9779","9778","9779","9779"],["26/12/2021","-0.12","9767","64170","9780","9675","9779","9767"],["27/12/2021","-1.17","9653","1056221","9778","9555","9767","9653"],["28/12/2021","4.11","10050","1967047","10320","9780","9800","10050"],["29/12/2021","0.1","10060","565378","10060","9705","10050","10060"],["30/12/2021","-0.1","10050","68108","10050","9801","10060","10050"],["02/01/2022","3.08","10360","251340","10900","10050","10050","10360"],["03/01/2022","-1.64","10190","654409","10440","9907","10440","10190"],["04/01/2022","-0.79","10110","134556","10190","10000","10190","10110"],["05/01/2022","0.3","10140","33671","10190","10110","10110","10140"],["06/01/2022","-1.28","10010","164501","10160","9876","10140","10010"],["09/01/2022","0.1","10020","33972","10180","10000","10000","10020"],["10/01/2022","0","10020","76886","10180","9876","10180","10020"],["11/01/2022","-0.1","10010","99","9905","9905","10020","10010"],["12/01/2022","-0.35","9975","60366","10000","9876","10010","9975"],["13/01/2022","0.45","10020","321914","10050","9855","9900","10020"],["16/01/2022","0","10020","0","10020","10020","10020","10020"],["17/01/2022","-0.1","10010","15209","10020","9999","10020","10010"],["18/01/2022","0","10010","14515","10010","10010","10010","10010"],["19/01/2022","-0.36","9974","27527","9983","9910","9983","9974"],["20/01/2022","1.46","10120","232203","10200","9600","9974","10120"],["23/01/2022","-0.49","10070","106749","10120","9500","10120","10070"],["24/01/2022","-0.8","9989","96993","10070","9900","10070","9989"],["25/01/2022","-0.89","9900","12177","9900","9900","9900","9900"],["26/01/2022","-0.79","9822","267938","9920","9701","9920","9822"],["27/01/2022","-0.94","9730","155980","9821","9666","9821","9730"],["30/01/2022","1.22","9849","2955","9849","9849","9730","9849"],["31/01/2022","0","9849","55056","9849","9849","9849","9849"],["01/02/2022","-0.04","9845","6005","9848","9840","9845","9845"],["02/02/2022","0","9845","90486","9847","9835","9845","9845"],["03/02/2022","-0.46","9800","66150","9844","9800","9845","9800"],["06/02/2022","0.55","9854","21579","9899","9777","9844","9854"],["07/02/2022","-0.79","9776","21214","9849","9756","9787","9776"],["08/02/2022","-3","9483","89712","9775","9360","9776","9483"],["09/02/2022","1.69","9643","89430","9847","9500","9500","9643"],["10/02/2022","-0.36","9608","25557","9610","9600","9643","9608"],["13/02/2022","-0.36","9573","72200","9608","9505","9608","9573"],["14/02/2022","-1.56","9424","101689","9608","9333","9366","9424"],["15/02/2022","-0.15","9410","170514","9798","9410","9424","9410"],["16/02/2022","2.02","9600","4107288","9610","9300","9410","9600"],["17/02/2022","0.57","9655","431144","9846","9650","9700","9655"],["20/02/2022","0.37","9691","76478","9969","9645","9655","9691"],["21/02/2022","1.23","9810","2321180","9997","9800","9940","9810"],["22/02/2022","1.03","9911","632770","10020","9800","9900","9911"],["23/02/2022","-0.05","9906","281706","10180","9864","9999","9906"],["24/02/2022","-2.54","9654","225856","9898","9448","9906","9654"],["27/02/2022","3.18","9961","378367","10000","9600","9600","9961"],["28/02/2022","0.11","9972","23434","9985","9943","9961","9972"],["01/03/2022","2.39","10210","452310","10300","10050","9972","10210"],["02/03/2022","1.76","10390","996808","10400","10170","10210","10390"],["03/03/2022","-0.58","10330","59173","10490","10230","10490","10330"],["06/03/2022","-0.48","10280","63215","10320","10170","10330","10280"],["07/03/2022","-1.26","10150","86987","10260","10130","10280","10150"],["08/03/2022","0","10150","0","10150","10150","10150","10150"],["09/03/2022","1.97","10350","312228","10360","10140","10150","10350"],["10/03/2022","-0.19","10330","260001","10330","10320","10350","10330"],["13/03/2022","-2.23","10100","40604","10290","10100","10330","10100"],["14/03/2022","1.58","10260","155261","10320","10100","10100","10260"],["15/03/2022","1.07","10370","37332","10370","10370","10260","10370"],["16/03/2022","0","10370","616770","10510","10370","10370","10370"],["20/03/2022","0.1","10380","439533","10470","10340","10370","10380"],["21/03/2022","-0.58","10320","47059","10380","10280","10380","10320"],["22/03/2022","-0.29","10290","157157","10370","10160","10370","10290"],["23/03/2022","-0.29","10260","138497","10290","10200","10290","10260"],["24/03/2022","1.07","10370","61690","10370","10160","10260","10370"],["27/03/2022","0","10370","59933","10370","10350","10370","10370"],["28/03/2022","-0.68","10300","77661","10300","10290","10370","10300"],["29/03/2022","0.39","10340","350084","10380","9764","10300","10340"],["30/03/2022","-1.55","10180","46177","10340","10090","10340","10180"],["31/03/2022","1.18","10300","204847","10340","9990","10180","10300"],["03/04/2022","0.49","10350","1006950","10470","10300","10300","10350"],["04/04/2022","0.1","10360","158723","10390","10350","10350","10360"],["05/04/2022","0.29","10390","223280","10390","10100","10360","10390"],["06/04/2022","0.87","10480","112609","10550","10390","10400","10480"],["07/04/2022","-0.48","10430","31281","10470","10300","10480","10430"],["10/04/2022","-0.86","10340","1130","10270","10270","10430","10340"],["11/04/2022","-2.03","10130","254186","10340","9664","10340","10130"],["12/04/2022","-0.2","10110","22838","10130","10070","10130","10110"],["13/04/2022","0","10110","0","10110","10110","10110","10110"],["14/04/2022","0","10110","223166","10110","10000","10110","10110"],["17/04/2022","0.4","10150","374760","10340","10140","10140","10150"],["18/04/2022","0","10150","339709","10480","9702","10150","10150"],["19/04/2022","1.97","10350","19142","10450","10170","10150","10350"],["20/04/2022","2.42","10600","148795","10840","10390","10390","10600"],["24/04/2022","0","10600","374298","10600","10460","10600","10600"],["25/04/2022","-1.79","10410","1299576","10500","10210","10600","10410"],["26/04/2022","0.48","10460","32515","10460","10410","10410","10460"],["27/04/2022","-1.63","10290","85066","10400","10250","10300","10290"],["28/04/2022","1.94","10490","212172","10540","10120","10290","10490"],["01/05/2022","0","10490","0","10490","10490","10490","10490"],["02/05/2022","-2","10280","1324","10300","9872","10490","10280"],["03/05/2022","-4.94","9772","23160","10270","9750","10280","9772"],["08/05/2022","3.56","10120","474212","10120","9306","9772","10120"],["09/05/2022","-4.97","9617","50459","10040","9300","10120","9617"],["10/05/2022","4.19","10020","42707","10050","9989","10050","10020"],["11/05/2022","0","10020","0","10020","10020","10020","10020"],["12/05/2022","-0.9","9930","121907","10000","9599","9900","9930"],["15/05/2022","1.01","10030","294157","10040","9850","9850","10030"],["16/05/2022","-0.3","10000","54811","10030","9951","10030","10000"],["17/05/2022","4.3","10430","439572","10540","9900","10000","10430"],["18/05/2022","0.96","10530","16846","10530","10430","10430","10530"],["19/05/2022","-0.28","10500","11131","10520","10470","10520","10500"],["22/05/2022","0","10500","0","10500","10500","10500","10500"],["23/05/2022","-0.57","10440","95249","10480","10290","10500","10440"],["24/05/2022","-1.25","10310","8251","10480","10280","10440","10310"],["25/05/2022","0","10310","0","10310","10310","10310","10310"],["26/05/2022","0.58","10370","150328","10440","10230","10310","10370"],["29/05/2022","0.39","10410","90984","10450","10340","10370","10410"],["30/05/2022","0.29","10440","344729","10440","10440","10410","10440"],["31/05/2022","-1.15","10320","27869","10390","10300","10440","10320"],["01/06/2022","-0.19","10300","175313","10300","10000","10320","10300"],["02/06/2022","-0.29","10270","13247","10300","10240","10300","10270"],["06/06/2022","-1.46","10120","487987","10190","9120","9120","10120"],["07/06/2022","0.1","10130","375452","10180","9500","9500","10130"],["08/06/2022","0.39","10170","118680","10190","10110","10130","10170"],["09/06/2022","-0.1","10160","106704","10180","10140","10170","10160"],["12/06/2022","-1.18","10040","191224","10100","9705","10100","10040"],["13/06/2022","-0.3","10010","597","9950","9950","10040","10010"],["14/06/2022","-0.98","9912","8921","10000","9801","10010","9912"],["15/06/2022","0.36","9948","12933","10080","9909","9912","9948"],["16/06/2022","-1.07","9842","57978","9912","9740","9912","9842"],["19/06/2022","-3.56","9492","71524","9899","8762","9899","9492"],["20/06/2022","1.35","9620","689","9899","9492","9492","9620"],["21/06/2022","2.86","9895","54979","9895","9811","9894","9895"],["22/06/2022","0","9895","495","9895","9893","9895","9895"],["23/06/2022","0","9895","0","9895","9895","9895","9895"],["26/06/2022","-1.15","9781","53144","9895","9780","9895","9781"],["27/06/2022","0","9781","98","9781","9781","9781","9781"],["28/06/2022","0.26","9806","2157","9888","9689","9781","9806"],["29/06/2022","0.45","9850","4925","9850","9850","9806","9850"],["30/06/2022","-0.47","9804","104892","9804","9675","9850","9804"],["03/07/2022","-0.71","9734","108993","9790","9700","9804","9734"],["04/07/2022","0.64","9796","42905","9796","9734","9734","9796"],["05/07/2022","-0.61","9736","102987","9796","9728","9796","9736"],["06/07/2022","0","9736","0","9736","9736","9736","9736"],["07/07/2022","-1.62","9578","1012345","9806","9511","9736","9578"],["10/07/2022","1.61","9732","26081","9748","9729","9578","9732"],["11/07/2022","-0.18","9714","217157","9731","9563","9732","9714"],["12/07/2022","-0.01","9713","97","9699","9699","9699","9713"],["13/07/2022","0","9713","0","9713","9713","9713","9713"],["14/07/2022","-0.46","9668","69312","9712","9650","9713","9668"],["17/07/2022","0.55","9721","48224","9780","9513","9668","9721"],["18/07/2022","-0.71","9652","32435","9719","9650","9719","9652"],["19/07/2022","-0.1","9642","443846","9649","9525","9652","9642"],["20/07/2022","-0.2","9623","266089","9638","9523","9642","9623"],["21/07/2022","-0.47","9578","386355","9614","9501","9623","9578"],["24/07/2022","-0.35","9544","149123","9549","9500","9549","9544"],["25/07/2022","-0.69","9478","215104","9544","9473","9544","9478"],["26/07/2022","0.16","9493","152601","9599","9427","9478","9493"],["27/07/2022","-0.67","9429","81470","9430","9428","9429","9429"],["28/07/2022","-0.02","9427","184212","9429","9427","9429","9427"],["31/07/2022","0.75","9498","763257","9500","9422","9427","9498"],["01/08/2022","-0.66","9435","388274","9500","9391","9496","9435"],["02/08/2022","-0.07","9428","254569","9499","9399","9435","9428"],["03/08/2022","-0.23","9406","1191492","9442","9394","9429","9406"],["04/08/2022","0","9406","5795721","9441","9350","9406","9406"],["08/08/2022","0.46","9449","352215","9449","9313","9405","9449"],["09/08/2022","-0.01","9448","249809","9449","9410","9449","9448"],["10/08/2022","0","9448","424303","9448","9397","9448","9448"],["11/08/2022","-0.13","9436","110042","9447","9391","9448","9436"],["14/08/2022","-0.01","9435","29720","9435","9435","9436","9435"],["15/08/2022","-0.03","9432","196845","9435","9423","9435","9432"],["16/08/2022","-0.53","9382","137819","9400","9201","9432","9382"],["17/08/2022","-0.02","9380","168619","9429","9380","9429","9380"],["18/08/2022","0","9380","105525","9380","9380","9380","9380"],["21/08/2022","-0.31","9351","10661","9380","9216","9380","9351"],["22/08/2022","-0.56","9299","56443","9300","9250","9300","9299"],["23/08/2022","0.01","9300","72168","9300","9298","9300","9300"],["24/08/2022","5.43","9805","748836","9987","9300","9300","9805"],["25/08/2022","4.03","10200","244422","10200","9802","9805","10200"],["28/08/2022","-0.1","10190","106384","10190","10190","10200","10190"],["29/08/2022","-1.08","10080","177032","10180","9925","10180","10080"],["30/08/2022","0","10080","277551","10080","9950","10080","10080"],["31/08/2022","0.2","10100","305907","10100","9962","10080","10100"],["01/09/2022","-0.2","10080","195327","10100","9903","10100","10080"],["04/09/2022","-0.3","10050","146717","10080","9940","10080","10050"],["05/09/2022","0.64","10030","54487","10200","9825","10200","10030"],["06/09/2022","-0.1","10020","121698","10070","9980","10030","10020"],["07/09/2022","-0.53","9967","96985","10070","9823","10020","9967"],["08/09/2022","0.05","9972","114339","10070","9776","9967","9972"],["11/09/2022","-1.06","9866","1195923","10090","9770","9782","9866"],["12/09/2022","0.32","9898","77001","9990","9857","9866","9898"],["13/09/2022","-0.01","9897","76506","9898","9842","9898","9897"],["14/09/2022","-0.54","9844","128671","9897","9698","9897","9844"],["15/09/2022","0.62","9905","100239","10030","9870","9844","9905"],["18/09/2022","-0.65","9841","549692","9841","9700","9905","9841"],["19/09/2022","-1.05","9738","88617","9798","9705","9841","9738"],["20/09/2022","0.21","9758","175400","9897","9715","9738","9758"],["21/09/2022","-0.8","9680","79858","9720","9642","9758","9680"],["22/09/2022","-0.37","9644","96412","9706","9543","9680","9644"],["28/09/2022","0.06","9650","103357","9897","9641","9644","9650"],["29/09/2022","-0.12","9638","108813","9638","9638","9650","9638"],["02/10/2022","-3.88","9264","181845","9643","9135","9638","9264"],["03/10/2022","3.52","9590","156514","9650","9257","9650","9590"],["06/10/2022","-0.96","9498","179663","9580","9439","9590","9498"],["12/10/2022","-1.12","9383","77976","9489","9086","9489","9383"],["13/10/2022","-0.23","9361","163568","9399","9344","9383","9361"],["18/10/2022","0.25","9384","288679","9400","9346","9361","9384"],["19/10/2022","0.01","9385","485913","9400","9350","9384","9385"],["20/10/2022","-0.31","9356","23389","9385","9280","9385","9356"],["23/10/2022","-0.06","9350","103531","9498","9349","9498","9350"],["24/10/2022","-4.6","8920","15432","9350","8900","9350","8920"],["25/10/2022","2.13","9110","144421","9366","8820","8920","9110"],["26/10/2022","4.31","9503","161319","9537","9234","9110","9503"],["27/10/2022","-0.18","9486","76740","9501","9400","9503","9486"],["30/10/2022","0.13","9498","650457","9900","9300","9486","9498"],["31/10/2022","0","9498","246742","9849","9457","9849","9498"],["02/11/2022","0","9498","278422","9962","9486","9498","9498"],["03/11/2022","0","9498","2653503","9949","9498","9498","9498"],["06/11/2022","-0.04","9494","261673","9497","9276","9497","9494"],["07/11/2022","-0.01","9493","271382","9498","9356","9494","9493"],["08/11/2022","-0.18","9476","88979","9493","9113","9493","9476"],["09/11/2022","0.83","9555","141376","9869","9476","9476","9555"],["10/11/2022","-0.02","9553","209714","9555","9415","9555","9553"],["13/11/2022","0.5","9601","1589706","9698","9540","9553","9601"],["14/11/2022","-0.17","9585","576958","9697","9553","9601","9585"],["15/11/2022","-2","9393","1046616","9867","9381","9867","9393"],["16/11/2022","-3.07","9105","400589","9393","9098","9393","9105"],["17/11/2022","1.57","9248","447911","9335","8606","9105","9248"],["20/11/2022","1.15","9354","188300","9390","9176","9248","9354"],["21/11/2022","-0.14","9341","112260","9394","9310","9354","9341"],["22/11/2022","0.56","9393","71104","9393","9341","9341","9393"],["23/11/2022","0.01","9394","49036","9394","9393","9393","9394"],["24/11/2022","-0.26","9370","66059","9394","9370","9394","9370"],["27/11/2022","-0.02","9368","105579","9369","9368","9370","9368"],["28/11/2022","-0.01","9367","130011","9367","9366","9368","9367"],["29/11/2022","-2.58","9125","214732","9300","8900","9367","9125"],["30/11/2022","0","9125","417042","9127","8950","9125","9125"],["01/12/2022","0.66","9185","151913","9200","8927","9125","9185"],["04/12/2022","0.08","9192","99248","9300","9100","9185","9192"],["05/12/2022","-0.04","9188","100424","9192","8903","9192","9188"],["06/12/2022","2.29","9398","161535","9499","9250","9499","9398"],["07/12/2022","-2.11","9200","85652","9200","9200","9398","9200"],["08/12/2022","-1.01","9107","68304","9200","9100","9200","9107"],["11/12/2022","0","9107","82145","9107","9107","9107","9107"],["12/12/2022","-1.22","8996","84201","9100","8931","9107","8996"],["13/12/2022","-2.01","8815","633554","8995","8679","8996","8815"],["14/12/2022","0.84","8889","23200","8889","8889","8815","8889"],["15/12/2022","-0.96","8804","80209","8863","8694","8889","8804"],["18/12/2022","-0.76","8737","66159","8847","8608","8804","8737"],["19/12/2022","1.09","8832","27731","8847","8810","8737","8832"],["20/12/2022","0.17","8847","62949","8847","8747","8832","8847"],["21/12/2022","0.64","8904","479964","9534","8715","8847","8904"],["22/12/2022","1.98","9080","105232","9549","8904","8910","9080"],["25/12/2022","0.76","9149","63221","9230","9001","9080","9149"],["26/12/2022","0.77","9219","134464","9299","9136","9299","9219"],["27/12/2022","0.41","9257","122849","9296","9161","9219","9257"],["28/12/2022","-0.32","9227","153218","9257","9140","9257","9227"],["29/12/2022","-0.01","9226","787443","9298","9100","9227","9226"],["01/01/2023","1.18","9335","74683","9347","9226","9226","9335"],["02/01/2023","-0.44","9294","167482","9334","9052","9335","9294"],["03/01/2023","-1.32","9171","149135","9294","8951","9294","9171"],["04/01/2023","-2.85","8910","60091","9349","8717","9171","8910"],["05/01/2023","4.13","9278","66061","9350","8913","9350","9278"],["08/01/2023","-1.09","9177","58364","9350","9127","9350","9177"],["09/01/2023","0.61","9233","57243","9233","9177","9177","9233"],["10/01/2023","0","9233","12650","9299","9230","9233","9233"],["11/01/2023","-0.74","9165","98528","9299","8901","9233","9165"],["12/01/2023","0.87","9245","53438","9299","8930","9165","9245"],["15/01/2023","0.01","9246","76280","9249","9235","9249","9246"],["16/01/2023","-0.09","9238","52749","9249","9017","9246","9238"],["17/01/2023","0.11","9248","38194","9249","9238","9238","9248"],["18/01/2023","0.32","9278","51401","9298","9248","9248","9278"],["19/01/2023","0.58","9332","55803","9349","9251","9278","9332"],["22/01/2023","-0.02","9330","54114","9331","9330","9332","9330"],["23/01/2023","0.05","9335","55355","9340","9328","9330","9335"],["24/01/2023","0","9335","52463","9349","9334","9349","9335"],["25/01/2023","-0.04","9331","60558","9334","9330","9335","9331"],["26/01/2023","0","9331","144506","9331","9317","9331","9331"],["29/01/2023","-0.63","9272","59155","9329","8935","9331","9272"],["30/01/2023","-1.86","9100","368481","9325","8940","9325","9100"],["31/01/2023","-0.14","9087","135699","9100","8935","9100","9087"],["01/02/2023","-0.39","9052","159295","9100","8842","9087","9052"],["02/02/2023","-3","8780","400069","9100","8780","9052","8780"],["05/02/2023","0.56","8829","239914","9100","8630","8780","8829"],["06/02/2023","1.62","8972","100222","9094","8626","9094","8972"],["07/02/2023","-0.21","8953","102157","9099","8812","8972","8953"],["08/02/2023","0.58","9005","100440","9100","8802","8953","9005"],["09/02/2023","-0.08","8998","101582","9098","8920","9005","8998"],["12/02/2023","-0.24","8976","128181","9050","8750","9050","8976"],["13/02/2023","-0.01","8975","60938","8976","8957","8976","8975"],["14/02/2023","0.61","9030","94453","9099","8917","9099","9030"],["15/02/2023","-0.48","8987","13070570","9099","8800","9099","8987"],["16/02/2023","-0.26","8964","78953","9040","8841","9040","8964"],["19/02/2023","-0.18","8948","18074","8956","8947","8964","8948"],["20/02/2023","-0.51","8902","81006","8911","8856","8948","8902"],["21/02/2023","-4.24","8525","3868647","8947","8525","8947","8525"],["22/02/2023","-2.18","8339","143605","8946","8123","8525","8339"],["23/02/2023","-2.75","8110","46311","8923","8037","8923","8110"],["26/02/2023","-5.09","7697","193727","8051","7464","8110","7697"],["27/02/2023","0.88","7765","438320","8929","7423","7697","7765"],["28/02/2023","0.15","7777","452353","8153","7604","7765","7777"],["01/03/2023","0.46","7813","49691","8023","7651","7777","7813"],["02/03/2023","-0.88","7744","181599","8899","7667","8899","7744"],["05/03/2023","-1.68","7614","12791","7980","7588","7744","7614"],["06/03/2023","0","7614","135887","7660","7588","7614","7614"],["08/03/2023","-0.87","7548","367349","7614","7480","7614","7548"],["09/03/2023","-1.03","7470","73692","7681","7400","7548","7470"],["12/03/2023","-1.89","7329","40678","7481","7218","7470","7329"],["13/03/2023","4.78","7679","46865","8899","7468","8899","7679"],["14/03/2023","-1.43","7569","45188","7679","7387","7679","7569"],["15/03/2023","-0.92","7499","112099","8877","7413","8877","7499"],["16/03/2023","-2.96","7277","21612","7500","7200","7499","7277"],["19/03/2023","-0.99","7205","45605","7278","6997","7277","7205"],["20/03/2023","0.97","7275","162301","7350","7000","7205","7275"],["21/03/2023","0","7275","22990","7280","7275","7280","7275"],["22/03/2023","-1.62","7157","40368","7268","7001","7275","7157"],["23/03/2023","1.38","7256","62476","7999","7157","7157","7256"],["26/03/2023","-3.57","6997","64371","7256","6900","7256","6997"],["27/03/2023","0.16","7008","203000","7015","6987","6997","7008"],["28/03/2023","3.51","7254","27783","7996","6990","7996","7254"],["29/03/2023","-0.9","7189","22140946","7294","6990","7254","7189"],["30/03/2023","1.17","7273","36511","7849","7189","7189","7273"],["02/04/2023","-3.04","7052","29761","7292","6909","7273","7052"],["03/04/2023","2.47","7226","131312","7262","7105","7052","7226"],["04/04/2023","2.21","7386","36412","7565","7157","7226","7386"],["09/04/2023","-0.7","7334","18482","7386","7300","7386","7334"],["10/04/2023","0.61","7379","48334","7579","7271","7334","7379"],["13/04/2023","5.5","7785","280122","7785","7271","7379","7785"],["16/04/2023","-1.98","7631","31896","7755","7450","7785","7631"],["17/04/2023","-3.45","7368","98693","7631","7298","7631","7368"],["18/04/2023","-4.51","7036","167388","7301","6866","7368","7036"],["19/04/2023","-2.97","6827","284488","7036","6713","7036","6827"],["20/04/2023","-7.95","6284","1325980","6850","6259","6827","6284"],["23/04/2023","-3.5","6064","1804318","6284","6039","6284","6064"],["24/04/2023","1.42","6150","884831","6580","5991","6580","6150"],["27/04/2023","0.89","6205","105564","6287","6133","6150","6205"],["30/04/2023","1.48","6297","50878","6400","6205","6205","6297"],["01/05/2023","1.49","6391","12591","6396","6298","6298","6391"],["02/05/2023","0.27","6408","59744","6445","6352","6391","6408"],["03/05/2023","0.08","6413","84513","6432","6387","6391","6413"],["04/05/2023","5.25","6750","321291","6750","6392","6413","6750"],["07/05/2023","0","6750","3240","6750","6750","6750","6750"],["08/05/2023","-0.21","6736","56653","6950","6501","6950","6736"],["09/05/2023","-1.1","6662","122640","6736","6518","6736","6662"],["10/05/2023","3.54","6898","17591","6948","6763","6948","6898"],["11/05/2023","-0.7","6850","193124","6850","6800","6898","6850"],["14/05/2023","8.04","7401","735378","7497","7101","7101","7401"],["15/05/2023","1.73","7529","29964","7747","7284","7401","7529"],["16/05/2023","3.9","7823","45998","8000","7529","7529","7823"],["17/05/2023","-0.26","7803","83196","7823","7667","7823","7803"],["18/05/2023","-0.62","7755","103989","7803","7553","7803","7755"],["21/05/2023","-2.59","7554","9292","7755","7300","7755","7554"],["22/05/2023","-2","7403","46378","7554","7261","7554","7403"],["23/05/2023","-1.22","7313","50313","7403","7180","7403","7313"],["24/05/2023","-3.4","7064","39137","7152","7004","7313","7064"],["28/05/2023","-0.14","7054","36328","7078","7007","7064","7054"],["29/05/2023","-0.5","7019","41414","7079","7000","7054","7019"],["30/05/2023","-0.27","7000","8190","7000","7000","7019","7000"],["31/05/2023","-0.2","6986","29902","7000","6925","7000","6986"],["01/06/2023","2.91","7189","160500","7189","6923","6986","7189"],["04/06/2023","-1.15","7106","19898","7189","7000","7189","7106"],["06/06/2023","-2.19","6954","17594","7450","6928","7110","6954"],["07/06/2023","0.79","7009","35044","7444","6930","7444","7009"],["08/06/2023","-0.4","6981","62408","7019","6941","7009","6981"],["11/06/2023","2.41","7149","25736","7429","7085","7429","7149"],["12/06/2023","0.01","7150","196873","7170","6949","7149","7150"],["13/06/2023","-0.67","7102","32884","7157","6900","7150","7102"],["14/06/2023","-1.46","6998","16095","7100","6925","7102","6998"],["15/06/2023","0.26","7016","8629","7048","6996","6998","7016"],["18/06/2023","0.1","7023","122313","7058","7000","7016","7023"],["19/06/2023","1.11","7101","246190","7121","6999","7023","7101"],["20/06/2023","0.15","7112","57353","7230","7101","7101","7112"],["21/06/2023","0.42","7142","251862","7150","7112","7112","7142"],["22/06/2023","0.25","7160","51764","7249","7155","7142","7160"],["25/06/2023","-0.07","7155","307553","7162","7142","7160","7155"],["26/06/2023","1.3","7248","107638","7250","7142","7155","7248"],["27/06/2023","1.75","7375","64829","7574","7307","7574","7375"],["28/06/2023","-0.28","7354","79741","7375","7208","7375","7354"],["02/07/2023","-0.51","7374","294893","7450","7234","7450","7374"],["03/07/2023","0.62","7420","39253","7449","7420","7449","7420"],["04/07/2023","-0.34","7395","22553","7400","7273","7420","7395"],["05/07/2023","3.62","7663","219802","7667","7400","7400","7663"],["06/07/2023","2.38","7845","19142","7849","7663","7663","7845"],["09/07/2023","-1.82","7702","389551","7776","7229","7229","7702"],["10/07/2023","1.31","7803","80998","7850","7644","7702","7803"],["11/07/2023","0.33","7829","66713","7850","7800","7803","7829"],["12/07/2023","0.2","7845","18435","7850","7828","7829","7845"],["13/07/2023","-0.22","7828","39139","7850","7790","7845","7828"],["16/07/2023","0.24","7847","14438","7847","7828","7828","7847"],["17/07/2023","-0.64","7797","46793","7835","7772","7847","7797"],["18/07/2023","-0.21","7781","73624","7808","7762","7808","7781"],["19/07/2023","-1.39","7673","174970","7746","7599","7781","7673"],["20/07/2023","-0.36","7645","35012","7807","7528","7807","7645"],["23/07/2023","0.16","7657","63250","7700","7645","7645","7657"],["24/07/2023","-0.71","7603","109722","7700","7558","7657","7603"],["25/07/2023","-0.93","7532","54785","7650","7404","7650","7532"],["26/07/2023","-0.58","7488","69361","7532","7433","7532","7488"],["30/07/2023","0.13","7498","33143","7500","7488","7488","7498"],["31/07/2023","1.01","7574","512791","7640","7352","7498","7574"],["01/08/2023","0.3","7597","50901","7650","7498","7574","7597"],["02/08/2023","-0.84","7533","116082","7597","7499","7597","7533"],["03/08/2023","1.04","7611","567136","7650","7533","7533","7611"],["06/08/2023","0.45","7645","30428","7650","7611","7611","7645"],["07/08/2023","-0.5","7607","62984","7645","7584","7645","7607"],["08/08/2023","0.01","7608","74959","7650","7472","7607","7608"],["09/08/2023","-0.21","7592","64151","7650","7456","7608","7592"],["10/08/2023","0.65","7641","70417","7650","7591","7592","7641"],["13/08/2023","-3.36","7384","149329","7600","7340","7600","7384"],["14/08/2023","0","7384","96205","7385","7281","7385","7384"],["15/08/2023","-1.73","7256","27645","7375","7162","7368","7256"],["16/08/2023","-1.2","7169","48533","7223","7144","7256","7169"],["17/08/2023","-0.8","7112","28092","7169","6991","7169","7112"],["20/08/2023","2.18","7267","51459","7300","7192","7112","7267"],["21/08/2023","3.5","7521","385606","7630","7099","7267","7521"],["22/08/2023","0.45","7555","44047","7650","7448","7521","7555"],["23/08/2023","1.24","7649","18587","7650","7649","7650","7649"],["24/08/2023","0","7649","6578","7649","7649","7649","7649"],["27/08/2023","-0.05","7645","13761","7645","7645","7649","7645"],["28/08/2023","0","7645","12079","7645","7645","7645","7645"],["29/08/2023","-0.09","7638","27801","7645","7637","7645","7638"],["30/08/2023","-0.27","7617","37666","7638","7339","7638","7617"],["31/08/2023","-0.34","7591","38412","7617","7590","7617","7591"],["03/09/2023","1.86","7732","21651","8218","7700","7591","7732"],["04/09/2023","-0.45","7697","39103","7702","7684","7702","7697"],["05/09/2023","-1.65","7570","42924","7684","7463","7697","7570"],["06/09/2023","-5.47","7156","392591","7680","6888","7680","7156"],["07/09/2023","-1.09","6986","129127","7218","6863","7218","6986"],["10/09/2023","-0.07","6981","158385","7650","6942","7650","6981"],["11/09/2023","3.28","7210","205411","7229","6852","6981","7210"],["12/09/2023","-0.36","7184","49638","7247","6995","7210","7184"],["13/09/2023","0.57","7225","15028","7246","7176","7184","7225"],["14/09/2023","-1.12","7144","40361","7200","6890","6890","7144"],["18/09/2023","-2.74","6948","24803","7130","6902","7144","6948"],["19/09/2023","0.65","6993","90061","7120","6900","7120","6993"],["20/09/2023","1.27","7082","76157","7112","6993","7112","7082"],["21/09/2023","-0.03","7080","431729","7111","7048","7082","7080"],["26/09/2023","-2.47","6905","173480","7100","6819","6995","6905"],["27/09/2023","0.68","6952","91289","7097","6851","6905","6952"],["28/09/2023","-0.82","6895","274939","6952","6820","6952","6895"],["01/10/2023","0","6895","4206","6895","6895","6895","6895"],["02/10/2023","-0.07","6890","19360","6920","6805","6895","6890"],["03/10/2023","-0.23","6874","16429","6890","6870","6890","6874"],["04/10/2023","0.13","6883","43842","6920","6805","6874","6883"],["05/10/2023","0.54","6920","9688","6920","6920","6920","6920"],["08/10/2023","-6.6","6463","188274","6650","6230","6600","6463"],["09/10/2023","0.25","6479","114123","6870","6462","6463","6479"],["10/10/2023","5.29","6822","25447","6850","6479","6479","6822"],["11/10/2023","-4.12","6541","76145","6870","6310","6822","6541"],["12/10/2023","-1.1","6469","45057","6914","6342","6541","6469"],["15/10/2023","-2.06","6336","47335","6362","6270","6469","6336"],["16/10/2023","-0.22","6322","107292","6500","5900","6244","6322"],["17/10/2023","1.72","6431","28489","6637","6295","6322","6431"],["18/10/2023","0.47","6461","34434","6522","6431","6431","6461"],["19/10/2023","2.18","6602","14986","6817","6370","6461","6602"],["22/10/2023","1.38","6693","73644","6816","6464","6602","6693"],["23/10/2023","-0.18","6681","70489","6693","6500","6693","6681"],["24/10/2023","-0.18","6669","559054","6918","6213","6215","6669"],["25/10/2023","-2.28","6517","65626","6661","6485","6669","6517"],["26/10/2023","-1.6","6413","115348","6897","6320","6517","6413"],["29/10/2023","-0.02","6412","204712","6919","6409","6413","6412"],["30/10/2023","1.01","6477","810164","6800","6358","6730","6477"],["31/10/2023","0.8","6529","150411","6700","6406","6477","6529"],["01/11/2023","2.47","6690","140007","6724","6203","6529","6690"],["02/11/2023","0.84","6746","730417","6748","6441","6690","6746"],["05/11/2023","1.04","6816","81420","6898","6746","6746","6816"],["06/11/2023","-1.16","6737","63707","6895","6500","6816","6737"],["07/11/2023","2.12","6880","4334","6880","6880","6737","6880"],["08/11/2023","0.2","6894","13512","6895","6873","6880","6894"],["09/11/2023","-0.9","6832","24117","6894","6830","6894","6832"],["12/11/2023","-0.78","6779","25149","6832","6700","6832","6779"],["13/11/2023","-2.26","6626","91448","6779","6495","6779","6626"],["14/11/2023","0","6626","180877","6895","6318","6626","6626"],["15/11/2023","-2.38","6468","1795932","6875","6295","6626","6468"],["16/11/2023","0.76","6517","114307","6855","6400","6855","6517"],["19/11/2023","-0.31","6497","12279","6824","6404","6517","6497"],["20/11/2023","-0.03","6495","68662","6818","6323","6497","6495"],["21/11/2023","0.86","6551","51802","6794","6462","6495","6551"],["22/11/2023","1.11","6624","69150","6820","6550","6551","6624"],["23/11/2023","1.42","6718","704845","6798","6436","6624","6718"],["26/11/2023","1","6785","62662","6798","6600","6718","6785"],["27/11/2023","-1.72","6668","577088","6778","6421","6785","6668"],["28/11/2023","-3.75","6418","1901284","6798","6377","6798","6418"],["29/11/2023","4.11","6682","385585","6700","6446","6700","6682"],["30/11/2023","-2.72","6500","312546","6700","6423","6682","6500"],["03/12/2023","0.58","6538","143702","6797","6500","6500","6538"],["04/12/2023","2.02","6670","108959","6700","6501","6700","6670"],["05/12/2023","1.02","6738","611620","6888","6699","6700","6738"],["06/12/2023","1.08","6811","54645","6848","6778","6738","6811"],["07/12/2023","2.06","6951","7223177","7198","6811","6811","6951"],["10/12/2023","2.29","7110","4830961","7246","6950","7000","7110"],["11/12/2023","-1.07","7034","249964","7200","7000","7200","7034"],["12/12/2023","0.33","7057","4908175","7198","6792","7034","7057"],["13/12/2023","0.58","7098","105206","7100","7050","7100","7098"],["14/12/2023","1.11","7177","95822","7200","7125","7200","7177"],["17/12/2023","-0.63","7132","100383","7200","7000","7200","7132"],["18/12/2023","-0.34","7108","59744","7200","7031","7132","7108"],["19/12/2023","-0.69","7059","58819","7150","6921","7150","7059"],["20/12/2023","-0.5","7024","97583","7059","6952","7059","7024"],["21/12/2023","-1.08","6948","113825","7049","6921","7049","6948"],["24/12/2023","0.46","6980","76018","7008","6936","6948","6980"],["25/12/2023","0.03","6982","45386","6990","6972","6980","6982"],["26/12/2023","-2.61","6800","325944","6982","6776","6982","6800"],["27/12/2023","0","6800","2651191","6900","6625","6818","6800"],["28/12/2023","2.76","6988","258889","7000","6769","6770","6988"],["31/12/2023","0.17","7000","4065278","7300","6900","6988","7000"],["01/01/2024","2.51","7176","185774","7237","6956","7237","7176"],["02/01/2024","2.1","7327","163064","7350","7176","7176","7327"],["03/01/2024","-0.55","7287","40664","7288","7279","7327","7287"],["04/01/2024","-1.89","7149","182704","7200","7140","7200","7149"],["07/01/2024","-0.22","7133","126554","7283","7062","7149","7133"],["08/01/2024","-1","7062","130050","7100","6927","7133","7062"],["09/01/2024","-0.14","7052","37093","7099","7049","7062","7052"],["10/01/2024","-0.11","7044","59704","7095","7000","7050","7044"],["11/01/2024","-0.51","7008","64950","7095","6970","7095","7008"],["14/01/2024","-0.13","6999","64251","7003","6998","7003","6999"],["15/01/2024","-0.56","6960","8770","7003","6922","7003","6960"],["16/01/2024","0.27","6979","39155","6991","6868","6960","6979"],["17/01/2024","0.04","6982","6214","7000","6957","6979","6982"],["18/01/2024","0.01","6983","29051","7000","6982","6982","6983"],["21/01/2024","-1.83","6855","50592","6948","6755","6948","6855"],["22/01/2024","1.15","6934","78081","7000","6858","7000","6934"],["23/01/2024","0.76","6987","41223","6987","6987","6987","6987"],["24/01/2024","-0.3","6966","15185","6985","6903","6987","6966"],["25/01/2024","-2.44","6796","119749","6966","6782","6966","6796"],["28/01/2024","1.18","6876","23377","6926","6796","6796","6876"],["29/01/2024","1.48","6978","32447","6999","6931","6999","6978"],["30/01/2024","-0.77","6924","116332","7002","6861","6996","6924"],["31/01/2024","1.14","7003","323527","7028","6852","6999","7003"],["01/02/2024","1.31","7095","193011","7099","7005","7003","7095"],["04/02/2024","0.11","7103","19888","7118","7084","7095","7103"],["05/02/2024","0.62","7147","59344","7165","7103","7103","7147"],["06/02/2024","0.06","7151","90974","7158","7141","7158","7151"],["07/02/2024","0.17","7163","79121","7165","7108","7151","7163"],["08/02/2024","2.09","7313","831893","7350","7100","7165","7313"],["11/02/2024","-1.2","7225","5096564","7275","7225","7313","7225"],["12/02/2024","-0.62","7180","70485","7253","7058","7220","7180"],["13/02/2024","-0.06","7176","2573233","7349","7058","7349","7176"],["14/02/2024","-0.31","7154","29116","7191","7080","7176","7154"],["15/02/2024","0.01","7155","52960","7180","7100","7180","7155"],["18/02/2024","1.5","7262","10297399","7298","7155","7155","7262"],["19/02/2024","2.66","7455","3734152","7497","7298","7262","7455"],["20/02/2024","0.08","7461","53340","7499","7432","7455","7461"],["21/02/2024","-0.27","7441","9599","7461","7434","7461","7441"],["22/02/2024","-0.59","7397","78999","7441","7373","7441","7397"],["25/02/2024","1.41","7501","2805626","7518","7408","7397","7501"],["26/02/2024","1.08","7582","64733","7627","7528","7501","7582"],["28/02/2024","9.14","8275","2763190","8350","7538","7538","8275"],["29/02/2024","5.09","8696","1684900","8768","8280","8280","8696"],["03/03/2024","-2.81","8452","202442","8696","8410","8696","8452"],["04/03/2024","2.35","8651","5987576","8700","8428","8452","8651"],["05/03/2024","1.73","8801","488756","8900","8669","8651","8801"],["06/03/2024","-0.67","8742","197562","8899","8655","8675","8742"],["07/03/2024","-1.02","8653","63254","8743","8622","8742","8653"],["10/03/2024","-0.24","8632","95104","8927","8555","8653","8632"],["11/03/2024","-0.08","8625","172270","8881","8505","8632","8625"],["12/03/2024","-0.64","8570","257176","8750","8506","8625","8570"],["13/03/2024","-0.91","8492","157175","8869","8377","8869","8492"],["14/03/2024","-0.16","8478","2085206","8874","8449","8492","8478"],["17/03/2024","-0.7","8419","2296118","8478","8400","8478","8419"],["18/03/2024","0.01","8420","1647250","8549","8320","8419","8420"],["19/03/2024","1.64","8558","554644","8656","8381","8420","8558"],["20/03/2024","-1.38","8440","304946","8558","8357","8558","8440"],["21/03/2024","1.04","8528","75831","8550","8402","8440","8528"],["25/03/2024","-0.01","8527","146075","8550","8444","8528","8527"],["26/03/2024","0.2","8544","298803","8684","8430","8527","8544"],["27/03/2024","-0.21","8526","135159","8700","8518","8544","8526"],["28/03/2024","2.85","8769","1592667","9000","8584","8690","8769"],["31/03/2024","0.9","8848","1503333","8860","8649","8860","8848"],["01/04/2024","-1.92","8678","481070","8925","8600","8848","8678"],["02/04/2024","-1.15","8578","180814","8678","8422","8660","8578"],["03/04/2024","-0.26","8556","2736627","8700","8451","8578","8556"],["04/04/2024","0.95","8637","163240","8699","8275","8699","8637"],["07/04/2024","0.72","8699","289962","8700","8265","8699","8699"],["08/04/2024","2.14","8885","867387","8885","8699","8699","8885"],["09/04/2024","0.01","8886","177624","8900","8817","8885","8886"],["10/04/2024","-0.29","8860","1458377","8900","8610","8886","8860"],["11/04/2024","-0.68","8800","356798","8800","8512","8860","8800"],["14/04/2024","-0.38","8767","91184","8798","8700","8800","8767"],["15/04/2024","-0.57","8717","223643","8799","8555","8767","8717"],["16/04/2024","-1.35","8599","644638","8716","8548","8717","8599"],["17/04/2024","0","8599","447331","8799","8528","8599","8599"],["18/04/2024","-0.78","8532","1034642","8572","8427","8599","8532"],["21/04/2024","-0.45","8494","1451115","8529","8481","8532","8494"],["24/04/2024","-0.52","8450","5340429","8643","8276","8494","8450"],["25/04/2024","2.45","8657","7156002","8666","8005","8450","8657"],["30/04/2024","0.01","8658","4755416","8790","8501","8657","8658"],["01/05/2024","-1.61","8519","2839144","8720","8288","8658","8519"],["02/05/2024","-2.91","8271","51409424","8599","8210","8519","8271"],["05/05/2024","-0.46","8233","946764","8312","8210","8267","8233"],["06/05/2024","-2.39","8036","18559371","8244","8002","8233","8036"],["07/05/2024","0.47","8074","691920","8097","7900","8036","8074"],["08/05/2024","2.29","8259","680830","8336","7855","7855","8259"],["09/05/2024","0.06","8264","985919","8310","8100","8259","8264"],["12/05/2024","-1.31","8156","332039","8268","7877","8268","8156"],["15/05/2024","-0.74","8096","334301","8221","7912","8075","8096"],["16/05/2024","-1.32","7989","662350","8096","7885","8096","7989"],["19/05/2024","-1.88","7839","292958","7989","7800","7989","7839"],["20/05/2024","1.47","7954","3481850","7990","7707","7839","7954"],["21/05/2024","0.57","7999","175799","8145","7857","7954","7999"],["22/05/2024","0.74","8058","229594","8152","7838","7999","8058"],["23/05/2024","-0.46","8021","123322","8113","7921","8058","8021"],["26/05/2024","-0.67","7967","98363","8092","7900","8021","7967"],["27/05/2024","-1.59","7840","311009","7967","7707","7967","7840"],["28/05/2024","2.42","8030","187498","8080","7840","7840","8030"],["29/05/2024","-0.3","8006","203614","8099","7989","8030","8006"],["30/05/2024","2.44","8201","416332","8213","7802","8006","8201"],["02/06/2024","-0.37","8171","239277","8359","8103","8201","8171"],["03/06/2024","0.86","8241","414320","8394","8114","8171","8241"],["04/06/2024","-0.11","8232","430656","8241","8000","8000","8232"],["05/06/2024","-2","8067","679653","8232","7807","8232","8067"],["06/06/2024","-3.56","7780","684933","8067","7755","8067","7780"],["09/06/2024","-0.15","7768","265194","7801","7651","7780","7768"],["10/06/2024","1.24","7864","475832","8025","7449","7768","7864"],["13/06/2024","0","7864","693596","7864","7600","7864","7864"],["16/06/2024","-3","7628","104114","7864","7589","7864","7628"],["17/06/2024","0.18","7642","245990","7975","7634","7628","7642"],["18/06/2024","-0.31","7618","382121","7779","7450","7642","7618"],["19/06/2024","-0.11","7610","1109048","7700","7503","7618","7610"],["20/06/2024","-0.18","7596","456585","7774","7466","7610","7596"],["23/06/2024","-0.55","7554","152381","7596","7423","7596","7554"],["24/06/2024","1.09","7636","112369","7734","7493","7554","7636"],["25/06/2024","0.65","7686","297418","7999","7590","7636","7686"],["26/06/2024","1.18","7777","260418","7866","7683","7686","7777"],["27/06/2024","2.24","7951","745141","7998","7350","7350","7951"],["01/07/2024","-1.88","7998","477418","8155","7864","8151","7998"],["02/07/2024","-0.19","7983","73283","7998","7910","7998","7983"],["03/07/2024","0.11","7992","127686","8122","7945","7983","7992"],["04/07/2024","2.9","8224","429176","8242","7856","7992","8224"],["07/07/2024","2.07","8394","1543272","8444","8168","8224","8394"],["08/07/2024","-1.13","8299","1602538","8394","8265","8394","8299"],["09/07/2024","-0.1","8291","1112254","8306","8000","8299","8291"],["10/07/2024","-0.02","8289","295699","8291","8235","8291","8289"],["11/07/2024","1.34","8400","3091130","8400","8334","8397","8400"],["14/07/2024","-0.52","8356","384916","8400","8232","8400","8356"],["15/07/2024","1.12","8450","915954","8497","8380","8356","8450"],["16/07/2024","-1.34","8337","2069918","8448","8234","8450","8337"],["17/07/2024","0.28","8360","1150662","8420","8334","8420","8360"],["18/07/2024","-1.03","8274","8850578","8350","8268","8360","8274"],["21/07/2024","-1.24","8171","545023","8299","8060","8060","8171"],["22/07/2024","0.35","8200","901296","8224","8084","8171","8200"],["23/07/2024","0.27","8222","1299363","8388","8117","8388","8222"],["24/07/2024","0","8222","1017032","8390","8206","8390","8222"],["25/07/2024","-0.38","8191","591458","8250","8142","8250","8191"],["28/07/2024","-0.66","8137","305200","8180","7920","8028","8137"],["29/07/2024","-1.33","8029","835861","8219","7903","8137","8029"],["30/07/2024","-1.33","7922","1188976","8033","7864","8029","7922"],["31/07/2024","2.63","8130","909600","8268","7605","7605","8130"],["01/08/2024","-7.63","7510","22427961","8099","7510","7900","7510"],["04/08/2024","0.07","7515","1068242","7797","7318","7464","7515"],["05/08/2024","-1.66","7390","932217","7515","7223","7345","7390"],["06/08/2024","-2.48","7207","425564","7619","7200","7545","7207"],["07/08/2024","1.21","7294","355034","7524","7207","7207","7294"],["08/08/2024","0.62","7339","429771","7400","7216","7294","7339"],["11/08/2024","-1.46","7232","207836","7552","7200","7339","7232"],["12/08/2024","-2.74","7034","668661","7250","6991","7200","7034"],["14/08/2024","3.24","7262","471700","7300","7034","7034","7262"],["15/08/2024","3.43","7511","986915","7599","7262","7262","7511"],["18/08/2024","1.16","7598","362891","7688","7517","7687","7598"],["19/08/2024","-2.49","7409","1365127","7598","7253","7598","7409"],["20/08/2024","-2.09","7254","743888","7648","7201","7409","7254"],["21/08/2024","-0.22","7238","762774","7339","7090","7220","7238"],["22/08/2024","0.07","7243","261521","7448","7100","7238","7243"],["25/08/2024","1.39","7344","388894","7380","7102","7243","7344"],["26/08/2024","1.97","7489","779261","7688","7344","7344","7489"],["27/08/2024","-2.18","7326","722875","7558","7200","7489","7326"],["28/08/2024","3.74","7600","2108126","7689","7240","7326","7600"],["29/08/2024","0","7600","1481875","7860","7300","7300","7600"],["01/09/2024","-1.61","7478","147679","7600","7349","7600","7478"],["02/09/2024","1.18","7566","744710","8148","7391","7478","7566"],["03/09/2024","0.42","7598","514956","7736","7504","7566","7598"],["04/09/2024","-0.61","7552","1606553","7598","7492","7598","7552"],["05/09/2024","0.61","7598","589905","7749","7534","7749","7598"],["10/09/2024","-0.26","7309","681873","7350","7200","7328","7309"],["11/09/2024","-1.15","7225","1926050","7441","7023","7309","7225"],["12/09/2024","5.01","7587","443517","7648","7225","7225","7587"],["15/09/2024","-0.58","7543","157345","7650","7355","7650","7543"],["16/09/2024","-3.54","7276","220325","7543","7248","7543","7276"],["17/09/2024","-1.21","7188","703375","7300","7118","7118","7188"],["18/09/2024","0.51","7225","154227","7419","7188","7188","7225"],["19/09/2024","-1.55","7113","251556","7399","7026","7225","7113"],["22/09/2024","0","7113","172064","7162","7010","7010","7113"],["23/09/2024","-1.9","6978","600193","7117","6977","7117","6978"],["24/09/2024","0.39","7005","1651010","7191","6900","6978","7005"],["25/09/2024","2.9","7208","268221","7369","6956","7005","7208"],["26/09/2024","1.29","7301","523163","7560","7220","7481","7301"],["29/09/2024","1.16","7386","401858","7451","7301","7301","7386"],["30/09/2024","0.92","7454","698297","7454","7167","7386","7454"],["01/10/2024","0.31","7477","897110","7616","7305","7305","7477"],["06/10/2024","-2.62","7281","230321","7400","7227","7360","7281"],["07/10/2024","0.93","7349","283661","7418","7255","7281","7349"],["08/10/2024","-0.88","7284","211513","7400","7269","7349","7284"],["09/10/2024","-1.37","7184","167192","7400","7139","7284","7184"],["10/10/2024","-0.75","7130","386904","7326","7103","7184","7130"],["13/10/2024","1.74","7254","139060","7297","7130","7130","7254"],["14/10/2024","0.07","7259","318888","7358","7150","7254","7259"],["15/10/2024","-1.75","7132","2323273","7400","7132","7259","7132"],["20/10/2024","1.86","7265","968584","7310","7135","7135","7265"],["21/10/2024","0","7265","843010","7265","7105","7136","7265"],["22/10/2024","-0.62","7220","350042","7300","7132","7300","7220"],["27/10/2024","1.9","7357","342243","7479","7220","7220","7357"],["28/10/2024","0","7357","952053","7410","7213","7357","7357"],["29/10/2024","0.97","7428","1469978","7555","7215","7357","7428"],["30/10/2024","1.28","7523","2035940","7618","7428","7428","7523"],["31/10/2024","0.72","7577","1468428","7620","7354","7523","7577"],["03/11/2024","-0.96","7504","226823","7577","7365","7577","7504"],["04/11/2024","-1.87","7364","900867","7528","7198","7401","7364"],["05/11/2024","-2.59","7173","1321018","7441","7149","7364","7173"],["06/11/2024","0.04","7176","682062","7361","7111","7299","7176"],["07/11/2024","-1.1","7097","2737293","7362","7046","7362","7097"],["10/11/2024","6.51","7559","13638686","7597","7097","7097","7559"],["11/11/2024","-0.36","7532","4807823","7738","7381","7600","7532"],["12/11/2024","4.82","7895","3019478","7949","7457","7838","7895"],["13/11/2024","1.23","7992","2013908","8346","7831","7895","7992"],["14/11/2024","0.65","8044","752576","8183","7976","7992","8044"],["17/11/2024","0.16","8057","1565581","8299","7975","8044","8057"],["18/11/2024","0.16","8070","1501701","8232","8000","8232","8070"],["19/11/2024","0.79","8134","1329021","8364","8081","8070","8134"],["20/11/2024","0.32","8160","2050700","8349","8100","8349","8160"],["21/11/2024","-0.4","8127","474833","8220","8081","8160","8127"],["24/11/2024","-0.33","8100","624783","8418","8037","8127","8100"],["25/11/2024","1.98","8260","2779260","8548","8193","8548","8260"],["26/11/2024","1.28","8366","2133577","8400","8125","8400","8366"],["27/11/2024","3.39","8650","9561922","8894","8334","8366","8650"],["28/11/2024","-0.53","8604","1478297","9082","8596","8647","8604"],["01/12/2024","-1.58","8468","2977151","8604","8176","8604","8468"],["02/12/2024","-1.76","8319","1221947","8500","8256","8500","8319"],["03/12/2024","2.78","8550","9008220","8649","8319","8319","8550"],["04/12/2024","-0.62","8497","894153","8635","8466","8550","8497"],["05/12/2024","-1.54","8366","3227942","8500","8273","8500","8366"],["08/12/2024","1","8450","518833","8500","8366","8366","8450"],["09/12/2024","2.93","8698","12428592","8740","8410","8498","8698"],["10/12/2024","-0.16","8684","2509436","8785","8525","8700","8684"],["11/12/2024","-0.97","8600","2352976","8849","8540","8849","8600"],["12/12/2024","-1.21","8496","1396631","8689","8421","8600","8496"],["15/12/2024","-1.11","8402","544665","8799","8306","8799","8402"],["16/12/2024","2.82","8639","3736034","8650","8310","8402","8639"],["17/12/2024","1.68","8784","2965812","8785","8563","8639","8784"],["18/12/2024","-0.19","8767","1267137","8878","8707","8784","8767"],["19/12/2024","-0.42","8730","1508410","8767","8527","8767","8730"],["22/12/2024","-0.09","8722","326524","8799","8627","8730","8722"],["23/12/2024","-1.22","8616","873564","8795","8563","8767","8616"],["24/12/2024","-1.69","8470","2159096","8765","8390","8678","8470"],["25/12/2024","-2.42","8265","798986","8470","8250","8470","8265"],["26/12/2024","3.93","8590","3224962","8600","8051","8051","8590"],["29/12/2024","-0.81","8520","1886678","8590","8322","8590","8520"],["30/12/2024","-0.35","8490","2679162","8600","8350","8520","8490"],["31/12/2024","0.91","8567","1066218","8575","8456","8490","8567"],["01/01/2025","-0.19","8551","2126092","8567","8388","8567","8551"],["02/01/2025","-2.01","8379","1306892","8575","8300","8551","8379"],["05/01/2025","2.63","8599","601101","8600","8379","8379","8599"],["06/01/2025","-0.76","8534","725177","8599","8459","8599","8534"],["07/01/2025","-1.37","8417","835564","8534","8342","8534","8417"],["08/01/2025","-2","8249","1795809","8417","8161","8417","8249"],["09/01/2025","-1.52","8124","1436618","8418","8100","8249","8124"],["12/01/2025","-0.16","8111","759664","8183","7909","8124","8111"],["13/01/2025","0.97","8190","2144618","8321","8001","8111","8190"],["14/01/2025","0.49","8230","9869115","8372","8200","8200","8230"],["15/01/2025","3.1","8485","1344246","8495","8152","8230","8485"],["16/01/2025","0.52","8529","8271929","8692","8318","8500","8529"],["19/01/2025","2.59","8750","1184795","8777","8548","8600","8750"],["20/01/2025","-0.72","8687","660709","8742","8569","8675","8687"],["21/01/2025","-0.39","8653","1317550","8687","8573","8687","8653"],["22/01/2025","-1.1","8558","984912","8653","8463","8653","8558"],["23/01/2025","0.91","8636","1515578","8665","8480","8558","8636"],["26/01/2025","-0.2","8619","1152658","8698","8470","8636","8619"],["27/01/2025","-1.55","8485","1315876","8619","8401","8619","8485"],["28/01/2025","-0.41","8450","2224487","8627","8406","8485","8450"],["29/01/2025","1.5","8577","1508505","8700","8450","8450","8577"],["30/01/2025","0.27","8600","2654191","8628","8400","8556","8600"],["02/02/2025","0.56","8648","553083","8699","8501","8600","8648"],["03/02/2025","-1.13","8550","1012667","8631","8501","8631","8550"],["04/02/2025","1.7","8695","1455446","8695","8483","8550","8695"],["05/02/2025","0.85","8769","2534628","8800","8686","8695","8769"],["06/02/2025","-1.69","8621","21543915","8795","8621","8769","8621"],["09/02/2025","-1.98","8450","1090159","8621","8407","8621","8450"],["10/02/2025","0","8450","1430589","8650","8439","8650","8450"],["11/02/2025","0.11","8459","1853377","8516","8358","8400","8459"],["12/02/2025","-1.05","8370","866532","8459","8281","8459","8370"],["13/02/2025","0.5","8412","1330054","8527","8287","8370","8412"],["16/02/2025","0.19","8428","460391","8450","8339","8412","8428"],["17/02/2025","0.21","8446","865844","8493","8358","8369","8446"],["18/02/2025","1.74","8593","1241567","8600","8427","8446","8593"],["19/02/2025","-0.01","8592","1008299","8665","8558","8593","8592"],["20/02/2025","-1.09","8498","1257490","8665","8445","8665","8498"],["23/02/2025","-1.37","8382","619365","8600","8322","8498","8382"],["24/02/2025","-0.07","8376","997432","8404","8237","8382","8376"],["25/02/2025","-0.35","8347","839628","8504","8274","8376","8347"],["26/02/2025","0.08","8354","883832","8657","8260","8347","8354"],["27/02/2025","1.87","8510","1488628","8599","8226","8270","8510"],["02/03/2025","0","8510","566699","8515","8302","8510","8510"],["03/03/2025","0.09","8518","1525493","8648","8458","8510","8518"],["04/03/2025","-0.61","8466","664003","8660","8370","8518","8466"],["05/03/2025","-0.84","8395","1415187","8592","8212","8466","8395"],["06/03/2025","-0.88","8321","777034","8395","8221","8395","8321"],["09/03/2025","0.79","8387","772148","8618","8321","8321","8387"],["10/03/2025","-2.43","8183","564027","8487","8183","8387","8183"],["11/03/2025","3.43","8464","1208313","8516","8069","8183","8464"],["12/03/2025","-0.14","8452","1125964","8530","8452","8464","8452"],["13/03/2025","-0.19","8436","510345","8500","8401","8452","8436"],["17/03/2025","-0.38","8657","1086862","8787","8572","8690","8657"],["18/03/2025","-5.65","8168","1606606","8657","8168","8657","8168"],["19/03/2025","-3.38","7892","1315786","8168","7858","8168","7892"],["20/03/2025","0.43","7926","1240400","8020","7770","7929","7926"],["23/03/2025","-2.86","7699","958518","7926","7464","7926","7699"],["24/03/2025","0.43","7732","959492","7801","7656","7699","7732"],["25/03/2025","-1.29","7632","487740","7800","7581","7732","7632"],["26/03/2025","0.24","7650","606973","7779","7530","7632","7650"],["30/03/2025","0.86","7580","514316","7708","7412","7515","7580"],["31/03/2025","2.84","7795","1129728","7795","7350","7506","7795"],["01/04/2025","1.73","7930","536326","7977","7742","7795","7930"],["02/04/2025","1.89","8080","599287","8148","7885","7930","8080"],["03/04/2025","4.58","8450","3963941","8578","7900","8080","8450"],["06/04/2025","-2.4","8247","550539","8379","8000","8323","8247"],["07/04/2025","0","8247","3249008","8247","7765","8247","8247"],["08/04/2025","-3.82","7932","2138752","8247","7900","8247","7932"],["09/04/2025","-3.45","7658","1173771","7897","7658","7828","7658"],["10/04/2025","3.5","7926","973241","7979","7760","7888","7926"],["14/04/2025","1.1","7911","673774","7981","7860","7960","7911"],["15/04/2025","0.61","7959","657067","8001","7893","7911","7959"],["16/04/2025","1.06","8043","494815","8135","7873","7959","8043"],["17/04/2025","-0.87","7973","853076","8199","7973","8043","7973"],["20/04/2025","1.57","8098","347016","8140","7973","7973","8098"],["21/04/2025","-2.1","7928","1175794","8098","7843","8098","7928"],["22/04/2025","-1.31","7824","2191042","7928","7824","7928","7824"],["23/04/2025","-0.54","7782","2395621","7908","7782","7863","7782"],["24/04/2025","-2.31","7602","1777665","7910","7602","7782","7602"],["27/04/2025","-0.62","7555","1486768","7700","7401","7621","7555"],["28/04/2025","-2.32","7380","2819663","7600","7359","7548","7380"],["29/04/2025","-0.23","7363","5091930","7380","7154","7380","7363"],["04/05/2025","-0.11","7355","845830","7550","7310","7381","7355"],["05/05/2025","4.23","7666","2170787","7730","7355","7355","7666"],["06/05/2025","-1.15","7578","20654012","7710","7503","7666","7578"],["07/05/2025","2.59","7774","2345667","7900","7578","7578","7774"],["08/05/2025","1.96","7926","1633550","7957","7783","7783","7926"],["11/05/2025","-0.68","7872","462634","7983","7850","7983","7872"],["12/05/2025","-1.97","7717","1310878","7943","7686","7872","7717"],["13/05/2025","-0.71","7662","989732","7709","7609","7703","7662"],["14/05/2025","3.18","7906","2428607","7940","7415","7664","7906"],["15/05/2025","-0.13","7896","1221107","7983","7826","7906","7896"],["18/05/2025","1.48","8013","422491","8023","7911","7973","8013"],["19/05/2025","2.68","8228","2119351","8294","8050","8050","8228"],["20/05/2025","-3.5","7940","1874627","8228","7940","8228","7940"],["21/05/2025","2.52","8140","1152538","8255","7860","8255","8140"],["22/05/2025","-2.21","7960","663970","8099","7864","8099","7960"],["25/05/2025","1.52","8081","261709","8183","7851","7949","8081"],["26/05/2025","2.56","8288","1023195","8376","8105","8105","8288"],["27/05/2025","-0.49","8247","447147","8310","8109","8288","8247"],["28/05/2025","1.44","8366","407775","8379","8211","8247","8366"],["29/05/2025","1.6","8500","1225164","8500","8361","8407","8500"],["03/06/2025","-4.12","8150","1336718","8500","8065","8500","8150"],["04/06/2025","-1.04","8065","1009109","8211","7967","8150","8065"],["05/06/2025","0.15","8077","878685","8190","7900","8065","8077"],["08/06/2025","-1.57","7950","1255102","8165","7950","8077","7950"],["09/06/2025","0.57","7995","728436","8048","7851","7950","7995"],["10/06/2025","0.01","7996","427438","8039","7900","7995","7996"],["11/06/2025","0.34","8023","360939","8093","7951","7996","8023"],["12/06/2025","-1.53","7900","1410287","8002","7851","7900","7900"],["15/06/2025","-0.42","7867","1560416","8015","7721","7821","7867"],["16/06/2025","5","8260","1511438","8288","7867","7867","8260"],["17/06/2025","-0.28","8237","5704016","8406","8100","8260","8237"],["18/06/2025","0.04","8240","4557126","8350","8042","8237","8240"],["19/06/2025","3.05","8491","1879991","8500","8050","8240","8491"],["22/06/2025","1.85","8648","2661826","8830","8363","8420","8648"],["23/06/2025","-0.98","8563","2072834","8640","8216","8216","8563"],["24/06/2025","4.52","8950","3687539","8950","8600","8600","8950"],["25/06/2025","6.15","9500","4944481","9500","8900","8950","9500"],["26/06/2025","-0.24","9477","3729874","9500","9300","9380","9477"],["29/06/2025","-0.07","9470","3634716","9470","9010","9010","9470"],["30/06/2025","0.32","9500","3379373","9695","9440","9470","9500"],["01/07/2025","0.95","9590","3164853","9590","9460","9460","9590"],["02/07/2025","3.11","9888","2681390","9888","9544","9590","9888"],["03/07/2025","0.12","9900","1934985","9990","9707","9888","9900"],["06/07/2025","11.72","11060","9098993","11250","9707","9900","11060"],["07/07/2025","0.27","11090","13331393","11190","10650","11000","11090"],["08/07/2025","-1.98","10870","3775784","11110","10800","11100","10870"],["09/07/2025","-1.1","10750","5764595","11070","10740","10790","10750"],["10/07/2025","-2.33","10500","2430747","10840","10470","10750","10500"],["13/07/2025","-3.81","10100","1283521","10450","9955","10450","10100"],["14/07/2025","-1.21","9978","2486032","10100","9899","10100","9978"],["15/07/2025","-1.01","9877","3815620","10110","9800","9978","9877"],["16/07/2025","0.23","9900","3060105","9996","9850","9850","9900"],["17/07/2025","5.35","10430","4650215","10530","9900","9900","10430"],["20/07/2025","0.86","10520","1962376","10600","10250","10430","10520"],["21/07/2025","4.56","11000","5621637","11010","10440","10520","11000"],["22/07/2025","1.82","11200","4172046","11360","10850","11000","11200"],["23/07/2025","0.71","11280","2918388","11340","11200","11200","11280"],["24/07/2025","-2.39","11010","2767722","11320","10910","11210","11010"],["27/07/2025","-1.09","10890","1764983","11010","10780","11010","10890"],["28/07/2025","-1.1","10770","5089089","10980","10720","10890","10770"],["29/07/2025","3.99","11200","5933549","11200","10670","10670","11200"],["30/07/2025","-1.34","11050","2852599","11250","10850","11200","11050"],["31/07/2025","0.72","11130","2758340","11190","10990","11050","11130"],["04/08/2025","-1.17","11000","3272682","11130","10840","11130","11000"],["05/08/2025","-2.45","10730","4692465","10990","10490","10980","10730"],["06/08/2025","0","10730","3528877","10790","10520","10680","10730"],["07/08/2025","1.03","10840","63098827","10990","10620","10730","10840"],["10/08/2025","-1.11","10720","4192768","10880","10510","10630","10720"],["11/08/2025","-2.05","10500","3354820","10940","10480","10940","10500"],["12/08/2025","-4.57","10020","8040863","10530","10020","10500","10020"],["13/08/2025","1.3","10150","1888743","10310","10020","10020","10150"],["14/08/2025","2.07","10360","4800943","10500","10180","10150","10360"],["17/08/2025","0.97","10460","530519","10620","10250","10260","10460"],["18/08/2025","3.73","10850","2596187","10890","10380","10460","10850"],["19/08/2025","8.29","11750","5608944","11920","10840","10850","11750"],["20/08/2025","0.94","11860","8609998","12380","11700","11750","11860"],["21/08/2025","-0.51","11800","2537147","12050","11760","12000","11800"],["24/08/2025","-0.85","11700","2305853","12030","11530","11990","11700"],["25/08/2025","-3.76","11260","2680015","11980","11260","11980","11260"],["26/08/2025","5.77","11910","3411825","12000","11060","11260","11910"],["27/08/2025","-5.88","11210","7227540","11910","11180","11910","11210"],["28/08/2025","1.87","11420","2851435","11450","11100","11100","11420"],["31/08/2025","-0.61","11350","757070","11500","11200","11420","11350"],["01/09/2025","1.32","11500","4869020","11510","11230","11500","11500"],["02/09/2025","-3.57","11090","1368333","11500","11090","11500","11090"],["03/09/2025","5.05","11650","3971243","11950","10920","11090","11650"],["04/09/2025","6.27","12380","4531522","12640","11590","11650","12380"],["07/09/2025","1.78","12600","2343682","12620","12480","12600","12600"],["08/09/2025","-0.95","12480","2762506","12670","12340","12670","12480"],["09/09/2025","1.76","12700","3639580","12800","12480","12480","12700"],["10/09/2025","-0.08","12690","2534519","12700","12510","12700","12690"],["11/09/2025","-0.71","12600","1873623","12770","12290","12760","12600"],["14/09/2025","-1.11","12460","712660","12680","12250","12610","12460"],["15/09/2025","-0.96","12340","2830681","12630","12030","12460","12340"],["16/09/2025","0.41","12390","3793851","12710","11900","12220","12390"],["17/09/2025","-2.74","12050","4089681","12670","12050","12390","12050"],["18/09/2025","-1","11930","2961475","12400","11890","11970","11930"],["21/09/2025","-3.44","11520","2180095","12120","11450","11790","11520"],["25/09/2025","1.82","11730","4360061","11920","11410","11700","11730"],["28/09/2025","-0.94","11620","1541069","12220","11570","11730","11620"],["29/09/2025","-0.52","11560","3951708","11960","11380","11620","11560"],["30/09/2025","7.7","12450","4582814","12580","11750","11750","12450"],["05/10/2025","1.53","12640","2235681","13000","12640","13000","12640"],["08/10/2025","7.52","13590","9880121","13930","12670","12670","13590"],["09/10/2025","-7.28","12600","25728381","13240","12560","13230","12600"],["12/10/2025","-1.67","12390","10514398","12580","12200","12400","12390"],["15/10/2025","1.61","12590","15101220","12690","12150","12390","12590"],["16/10/2025","-0.24","12560","21688602","13200","12520","12590","12560"],["19/10/2025","-0.08","12550","3407998","12730","12320","12470","12550"],["20/10/2025","1.2","12700","5508695","12920","12530","12550","12700"],["21/10/2025","1.18","12850","5282737","12900","12490","12700","12850"],["22/10/2025","1.25","13010","4223970","13110","12740","12850","13010"],["23/10/2025","0.69","13100","4451167","13160","12970","13010","13100"],["26/10/2025","-2.52","12770","3396191","13280","12560","13100","12770"],["27/10/2025","0","12770","4001828","13000","12580","12770","12770"],["28/10/2025","-0.86","12660","3951478","13150","12620","13150","12660"],["29/10/2025","1.97","12910","4987326","13180","12770","12790","12910"],["30/10/2025","-0.08","12900","6138744","12940","12410","12910","12900"],["02/11/2025","0.23","12930","2084711","12930","12820","12850","12930"],["03/11/2025","-0.23","12900","4519022","13100","12780","12930","12900"],["04/11/2025","0.62","12980","9966863","12980","12820","12900","12980"],["05/11/2025","-0.23","12950","6638736","13100","12910","13050","12950"],["06/11/2025","-3.71","12470","50541862","13130","12470","13010","12470"],["09/11/2025","-1.04","12340","1456421","12640","12310","12470","12340"],["10/11/2025","2.67","12670","4610585","12840","12350","12600","12670"],["11/11/2025","-2.29","12380","3805175","12800","12320","12670","12380"],["12/11/2025","0.57","12450","3999116","12470","12170","12380","12450"],["13/11/2025","0","12450","7003016","12520","12300","12450","12450"],["16/11/2025","1.29","12610","1567932","12760","12220","12220","12610"],["17/11/2025","-0.71","12520","4177858","12660","12350","12610","12520"],["18/11/2025","-3.51","12080","3378079","12540","12000","12520","12080"],["19/11/2025","1.32","12240","4318933","12410","11970","12080","12240"],["20/11/2025","1.63","12440","4573541","12440","11960","12280","12440"],["23/11/2025","3.7","12900","4917480","12990","12310","12630","12900"],["24/11/2025","-1.09","12760","62191971","13150","12760","12980","12760"],["25/11/2025","-3.45","12320","6159359","12770","11990","12610","12320"],["26/11/2025","3.81","12790","4025465","12800","12170","12320","12790"],["27/11/2025","1.56","12990","2057305","13130","12590","12790","12990"],["30/11/2025","2.46","13310","1881321","13620","12950","12980","13310"],["01/12/2025","-3.16","12890","5734583","13370","12320","13310","12890"],["02/12/2025","4.73","13500","10311513","13780","12890","12890","13500"],["03/12/2025","2","13770","7133982","13940","13320","13500","13770"],["04/12/2025","-0.94","13640","4723220","13820","13350","13770","13640"],["07/12/2025","1.47","13840","1181701","13930","13570","13850","13840"],["08/12/2025","2.89","14240","2744382","14270","13740","13840","14240"],["09/12/2025","-4","13670","5700014","14240","13660","14240","13670"],["10/12/2025","1.02","13810","2285745","13970","13550","13670","13810"],["11/12/2025","0.29","13850","6106346","14240","13700","13810","13850"],["14/12/2025","-0.58","13770","573725","13850","13580","13600","13770"],["15/12/2025","0.29","13810","2533493","14000","13760","13770","13810"],["16/12/2025","2.61","14170","6339801","14220","13800","13890","14170"],["17/12/2025","-0.71","14070","12891318","14470","13690","14170","14070"],["18/12/2025","3.34","14540","7593615","14880","14070","14070","14540"],["21/12/2025","2.27","14870","2732008","14910","14550","14550","14870"],["22/12/2025","2.96","15310","4206363","15420","14870","14870","15310"],["23/12/2025","-0.13","15290","4446543","15390","14960","15310","15290"],["24/12/2025","1.5","15520","5778538","15730","15270","15290","15520"],["25/12/2025","-2.06","15200","5138139","15520","14650","15520","15200"],["28/12/2025","0.66","15300","2606043","15680","15080","15460","15300"],["29/12/2025","1.96","15600","5304259","15630","15110","15300","15600"],["30/12/2025","1.28","15800","5838768","15970","14820","14820","15800"],["31/12/2025","-0.76","15680","4452884","16020","15650","16020","15680"],["01/01/2026","2.36","16050","3017518","16320","15680","15680","16050"],["05/01/2026","5.36","16910","8151483","16910","16250","16500","16910"],["06/01/2026","-1.54","16650","6302082","17260","16490","16910","16650"],["07/01/2026","1.56","16910","7294274","17090","16630","16820","16910"],["08/01/2026","-2.42","16500","6494628","17260","16440","17000","16500"],["12/01/2026","-0.06","16740","7313303","17070","16450","16750","16740"],["13/01/2026","1.37","16970","7169488","16990","15850","16740","16970"],["14/01/2026","2.12","17330","6295762","17780","16960","16970","17330"],["15/01/2026","-1.85","17010","7148753","17490","17000","17330","17010"],["19/01/2026","0","17780","4679451","17780","17200","17780","17780"],["20/01/2026","0","17780","4170402","17780","17410","17780","17780"],["21/01/2026","4.27","18540","7917343","18850","17600","17780","18540"],["22/01/2026","-2.91","18000","24879850","18920","17860","18540","18000"],["26/01/2026","1.06","18090","11475341","18700","17800","17900","18090"],["27/01/2026","-0.77","17950","6459789","18390","17730","18090","17950"],["28/01/2026","-5.29","17000","8849047","17950","16980","17950","17000"],["29/01/2026","-0.12","16980","8852633","17210","16590","17000","16980"],["02/02/2026","-1.73","17000","7093272","17300","16840","17300","17000"],["03/02/2026","0","17000","8411155","17110","16870","17000","17000"],["04/02/2026","0","17000","5068767","17030","16820","17000","17000"],["05/02/2026","-3.06","16480","129088835","17000","16480","17000","16480"],["09/02/2026","0.8","16310","6106600","17050","16180","17050","16310"],["10/02/2026","0.06","16320","7921264","16880","16220","16310","16320"],["11/02/2026","1.53","16570","5693730","16860","16280","16320","16570"],["12/02/2026","0.66","16680","5967182","16950","16350","16570","16680"],["16/02/2026","1.88","16840","4970182","16970","16210","16530","16840"],["17/02/2026","1.43","17080","4650209","17080","16590","16840","17080"],["18/02/2026","-0.06","17070","6454467","17540","16800","17080","17070"],["19/02/2026","-1.46","16820","13718628","17120","16600","17070","16820"],["23/02/2026","-3.07","16400","9882078","16920","16240","16920","16400"],["24/02/2026","-3.54","15820","5697221","16590","15700","16400","15820"],["25/02/2026","1.01","15980","5656703","16300","15540","16300","15980"],["26/02/2026","0.31","16030","5049407","16320","15610","15980","16030"],["02/03/2026","2.69","16790","10461704","17430","16320","16320","16790"],["04/03/2026","0.54","16880","11785575","17000","16400","16400","16880"],["05/03/2026","1.36","17110","19321538","17710","16880","16880","17110"],["09/03/2026","-3.62","16490","6788620","16950","16090","16950","16490"],["10/03/2026","-1.7","16210","7247860","17140","16170","16880","16210"],["11/03/2026","-0.19","16180","7495989","16610","15870","16210","16180"],["12/03/2026","-3.65","15590","6879373","16310","15520","16180","15590"],["16/03/2026","-4","14890","10630766","15660","14600","15390","14890"],["17/03/2026","3.63","15430","9452100","15550","14600","14890","15430"],["18/03/2026","-2.14","15100","5121178","15740","15000","15430","15100"],["19/03/2026","1.66","15350","7533456","15780","15050","15100","15350"],["23/03/2026","1.95","15720","10073139","16640","15190","15420","15720"],["24/03/2026","-2.29","15360","6854038","16090","15220","15720","15360"],["25/03/2026","-1.89","15070","5418531","15510","14890","15510","15070"],["26/03/2026","0.86","15200","5680385","15300","14610","15070","15200"],["30/03/2026","-5.33","14200","11443467","15190","14200","15190","14200"],["31/03/2026","3.87","14750","11258180","15060","14200","14200","14750"],["06/04/2026","3.62","15170","4071377","15260","14110","14110","15170"],["09/04/2026","1.52","15400","9820179","15510","15170","15170","15400"],["13/04/2026","-0.97","15300","3536699","15550","15170","15460","15300"],["14/04/2026","1.96","15600","14118066","15890","15250","15420","15600"],["15/04/2026","-1.03","15440","4961687","15810","15390","15760","15440"],["16/04/2026","-2.59","15040","4781313","15610","14960","15560","15040"],["20/04/2026","1.02","15840","5793929","16080","15670","15680","15840"],["23/04/2026","-0.69","15730","6975168","16020","15630","15830","15730"],["27/04/2026","1.1","15600","9402451","15920","15290","15430","15600"],["28/04/2026","-1.28","15400","5694605","15600","15300","15600","15400"],["29/04/2026","0","15400","2425613","15420","15300","15400","15400"],["30/04/2026","-0.06","15390","8441898","15460","15250","15400","15390"],["04/05/2026","0.06","15600","26752170","15670","15400","15590","15600"],["05/05/2026","1.92","15900","21920176","16100","15570","15600","15900"],["06/05/2026","2.96","16370","9379314","16500","15900","15900","16370"],["07/05/2026","-0.55","16280","15973175","16640","16070","16500","16280"],["11/05/2026","-2.18","16170","4665111","16540","16090","16530","16170"],["12/05/2026","-1.79","15880","3263375","16190","15780","16170","15880"],["13/05/2026","-3.59","15310","2743040","15940","15280","15880","15310"],["14/05/2026","0.78","15430","2775052","15880","15080","15310","15430"],["18/05/2026","1.34","15170","3328826","15250","14630","14970","15170"],["19/05/2026","-1.19","14990","2907777","15480","14700","14700","14990"],["20/05/2026","-0.8","14870","4111655","15040","14750","14990","14870"],["25/05/2026","2.82","15290","6126700","15620","14890","14900","15290"],["26/05/2026","-1.7","15030","1840074","15290","14890","15290","15030"],["27/05/2026","0.47","15100","2448623","15410","14970","15030","15100"],["28/05/2026","-3.84","14520","4039029","15160","14420","15070","14520"],["01/06/2026","-4.18","14000","7889766","14480","13590","14180","14000"],["02/06/2026","2","14280","4661093","14470","13890","14000","14280"],["03/06/2026","-1.54","14060","2423574","14310","13870","14280","14060"],["04/06/2026","-0.43","14000","7116916","14250","13870","14060","14000"],["08/06/2026","-1.15","13710","2544246","13950","13170","13180","13710"],["09/06/2026","-0.22","13680","1932337","13940","13480","13870","13680"],["10/06/2026","-3","13270","5474190","13680","12630","13680","13270"],["11/06/2026","5.88","14050","8799894","14120","13270","13270","14050"],["15/06/2026","-3.38","13990","4429263","14720","13870","14650","13990"],["16/06/2026","-1.22","13820","4355432","14530","13660","13990","13820"],["17/06/2026","-0.14","13800","2807602","14030","13470","13900","13800"],["18/06/2026","2.9","14200","5935982","14200","13670","13800","14200"],["22/06/2026","-1.83","13920","3884981","14280","13830","14180","13920"],["23/06/2026","-0.22","13890","3853616","14140","13550","13720","13890"],["24/06/2026","0.79","14000","8636569","14140","13690","13890","14000"],["25/06/2026","-2.29","13680","4496407","14030","13450","14000","13680"],["29/06/2026","0.73","13800","5171300","14060","13430","13690","13800"],["30/06/2026","-0.36","13750","8337221","14090","13170","14090","13750"],["01/07/2026","1.16","13910","3342811","14050","13670","13750","13910"],["02/07/2026","-0.36","13860","3650508","14320","13780","13910","13860"],["06/07/2026","2.05","14410","5028009","14760","14120","14120","14410"],["07/07/2026","-1.94","14130","3741770","14490","14040","14400","14130"],["08/07/2026","0.71","14230","4980587","14400","13970","14130","14230"],["09/07/2026","-2.39","13890","3853047","14720","13730","14230","13890"],["13/07/2026","-1.11","13380","3362946","13680","13240","13530","13380"],["14/07/2026","-1.35","13200","2392088","13550","13160","13380","13200"],["15/07/2026","-1.44","13010","3638056","13330","12950","13200","13010"],["16/07/2026","1.61","13220","5305417","13230","12720","13010","13220"]]
×
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
ישרוטל
מספר נייר
1080985
סימול
ישרטל
ISIN
IL0010809858
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
