נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","-4.75","2047.182","48064","2532","2466","2609","2485"],["05/09/2016","2.98","2108.1444","60284","2609","2515","2609","2559"],["06/09/2016","-1.6","2074.3678","21126","2526","2508","2559","2518"],["07/09/2016","0","2074.3678","2165","2518","2518","2518","2518"],["08/09/2016","0.4","2082.606","18983","2531","2518","2518","2528"],["11/09/2016","-0.36","2075.1917","4283","2520","2519","2528","2519"],["12/09/2016","-2.78","2017.5247","28114","2509","2436","2519","2449"],["13/09/2016","0","2017.5247","1176","2449","2449","2449","2449"],["14/09/2016","-2.53","1966.448","44637","2387","2387","2449","2387"],["15/09/2016","-3.6","1895.5998","80270","2339","2299","2387","2301"],["18/09/2016","-2.17","1854.4091","33206","2312","2243","2301","2251"],["19/09/2016","4.44","1936.7907","51361","2387","2262","2251","2351"],["20/09/2016","0","1936.7907","0","2351","2351","2351","2351"],["21/09/2016","0","1936.7907","282","2351","2351","2351","2351"],["22/09/2016","3.87","2011.758","56028","2450","2410","2450","2442"],["25/09/2016","1.47","2041.4152","7236","2478","2478","2442","2478"],["26/09/2016","0.36","2048.8297","2587","2496","2487","2478","2487"],["27/09/2016","-0.16","2045.5343","29902","2499","2417","2487","2483"],["28/09/2016","-0.93","2026.5866","14934","2469","2421","2483","2460"],["29/09/2016","1.59","2058.7155","26093","2510","2485","2510","2499"],["05/10/2016","-1.16","2034.8248","7186","2510","2436","2499","2470"],["06/10/2016","-3.12","1971.3909","19262","2408","2352","2470","2393"],["09/10/2016","-3.59","1900.5428","26110","2322","2289","2393","2307"],["10/10/2016","-3.64","1831.3423","76792","2225","2212","2307","2223"],["13/10/2016","-5.76","1725.8938","122527","2167","2041","2223","2095"],["18/10/2016","1.15","1745.6655","63981","2221","2064","2185","2119"],["19/10/2016","0","1745.6655","0","2119","2119","2119","2119"],["20/10/2016","3.73","1810.7469","21980","2198","2198","2198","2198"],["25/10/2016","-4.09","1736.6034","30572","2132","2061","2198","2108"],["26/10/2016","11.43","1935.1432","292490","2448","2112","2108","2349"],["27/10/2016","6.51","2061.1868","44284","2510","2396","2349","2502"],["30/10/2016","0.32","2067.7775","6200","2510","2510","2502","2510"],["31/10/2016","3.47","2139.4492","59195","2650","2448","2510","2597"],["01/11/2016","5.81","2263.8455","83835","2808","2674","2597","2748"],["02/11/2016","-0.84","2244.8978","20848","2775","2692","2748","2725"],["03/11/2016","-2.46","2189.702","29341","2659","2657","2725","2658"],["06/11/2016","2.07","2235.0118","54469","2764","2656","2658","2713"],["07/11/2016","0","2235.0118","67660","2851","2698","2713","2713"],["08/11/2016","0.52","2246.5454","96726","2823","2700","2799","2727"],["09/11/2016","2.68","2306.684","14000","2800","2800","2727","2800"],["10/11/2016","-2.25","2254.7834","67388","2856","2716","2800","2737"],["13/11/2016","-3","2187.2307","7780","2682","2655","2737","2655"],["14/11/2016","0","2187.2307","1805","2655","2655","2655","2655"],["15/11/2016","4.63","2288.56","27618","2801","2732","2788","2778"],["16/11/2016","0.72","2305.0362","5428","2799","2778","2778","2798"],["17/11/2016","-1.25","2276.2028","21690","2830","2742","2830","2763"],["20/11/2016","-1.99","2230.8928","10508","2763","2708","2763","2708"],["21/11/2016","3.4","2306.684","17024","2800","2800","2800","2800"],["22/11/2016","-2.86","2240.7786","21652","2744","2662","2800","2720"],["23/11/2016","-0.11","2238.3073","1956","2717","2717","2720","2717"],["24/11/2016","3.05","2306.684","14000","2800","2800","2800","2800"],["27/11/2016","-3","2237.4835","12928","2727","2716","2800","2716"],["28/11/2016","0","2237.4835","27","2716","2716","2716","2716"],["29/11/2016","2.91","2302.5649","2711","2795","2795","2716","2795"],["30/11/2016","-2.65","2241.6026","29657","2795","2666","2795","2721"],["01/12/2016","0","2241.6026","0","2721","2721","2721","2721"],["04/12/2016","0.4","2250.6645","5217","2732","2731","2721","2732"],["05/12/2016","0.4","2259.7264","8558","2743","2743","2732","2743"],["06/12/2016","0.22","2264.6693","4866","2749","2749","2743","2749"],["07/12/2016","1.64","2301.7411","22354","2799","2761","2749","2794"],["08/12/2016","0.18","2305.8602","3191","2799","2794","2794","2799"],["11/12/2016","-2.75","2242.4264","28608","2799","2721","2799","2722"],["12/12/2016","0","2242.4264","327","2722","2722","2722","2722"],["13/12/2016","-3.45","2164.9876","35660","2734","2601","2722","2628"],["14/12/2016","2.17","2211.9451","40671","2799","2614","2785","2685"],["15/12/2016","-2.72","2151.8067","4989","2685","2604","2685","2612"],["18/12/2016","0","2151.8067","131","2612","2612","2612","2612"],["19/12/2016","4.67","2252.3121","11811","2741","2648","2741","2734"],["20/12/2016","-0.33","2244.8978","12319","2761","2695","2761","2725"],["21/12/2016","-0.33","2237.4835","56629","2799","2695","2789","2716"],["22/12/2016","-3.39","2161.6924","32287","2648","2582","2716","2624"],["25/12/2016","-3.05","2095.7871","14629","2546","2510","2624","2544"],["26/12/2016","-1.34","2067.7775","4493","2510","2510","2544","2510"],["27/12/2016","3.71","2144.3923","25064","2635","2519","2623","2603"],["28/12/2016","-3.11","2077.6632","19822","2612","2463","2612","2522"],["29/12/2016","3.73","2155.1018","99058","2690","2480","2610","2616"],["01/01/2017","-0.34","2147.6874","42337","2719","2590","2616","2607"],["02/01/2017","1.23","2174.0496","23458","2675","2599","2607","2639"],["03/01/2017","1.06","2197.1164","5413","2670","2665","2666","2667"],["04/01/2017","0","2197.1164","58031","2670","2667","2667","2667"],["05/01/2017","3.26","2268.7883","80676","2760","2694","2667","2754"],["08/01/2017","0","2268.7883","826","2754","2754","2754","2754"],["09/01/2017","1.31","2298.4459","22122","2790","2789","2754","2790"],["10/01/2017","-1.4","2266.3169","19589","2798","2717","2790","2751"],["11/01/2017","-5.82","2134.5064","70698","2765","2552","2751","2591"],["12/01/2017","0","2134.5064","12877","2591","2591","2591","2591"],["15/01/2017","-1.16","2109.7921","11831","2561","2560","2591","2561"],["16/01/2017","-1.48","2078.4869","26891","2531","2500","2561","2523"],["17/01/2017","-1.98","2037.2963","21099","2475","2473","2523","2473"],["18/01/2017","0.04","2038.12","11529","2474","2474","2473","2474"],["19/01/2017","0","2038.12","643","2474","2474","2474","2474"],["22/01/2017","0.61","2050.4773","5799","2489","2489","2474","2489"],["23/01/2017","0","2050.4773","0","2489","2489","2489","2489"],["24/01/2017","1.45","2080.1346","53106","2566","2490","2559","2525"],["25/01/2017","-0.91","2061.1868","27494","2539","2465","2465","2502"],["26/01/2017","0.52","2071.8967","5885","2530","2502","2530","2515"],["29/01/2017","0.99","2092.4918","2667","2540","2540","2515","2540"],["30/01/2017","-3.5","2019.1723","33707","2501","2427","2540","2451"],["31/01/2017","-0.12","2016.7008","54014","2540","2346","2539","2448"],["01/02/2017","-4.53","1925.2574","34518","2388","2281","2448","2337"],["02/02/2017","0","1925.2574","514","2337","2337","2337","2337"],["05/02/2017","-1.45","1897.2476","12323","2347","2295","2337","2303"],["06/02/2017","3.95","1972.2147","231271","2417","2252","2252","2394"],["07/02/2017","1.96","2010.9341","3320","2441","2441","2394","2441"],["08/02/2017","2.01","2051.3011","57181","2530","2429","2441","2490"],["09/02/2017","0.4","2059.5392","842826","2500","2416","2490","2500"],["12/02/2017","-2.6","2005.9912","13488","2490","2416","2450","2435"],["13/02/2017","0","2005.9912","23673","2449","2433","2435","2435"],["14/02/2017","-5.09","1903.838","31934","2330","2285","2435","2311"],["15/02/2017","-2.34","1859.352","91497","2435","2197","2311","2257"],["16/02/2017","-3.46","1795.0943","90078","2308","2116","2257","2179"],["19/02/2017","-1.01","1776.9703","15852","2210","2103","2142","2157"],["20/02/2017","0.83","1791.7992","53587","2219","2097","2157","2175"],["21/02/2017","2.71","1840.4043","54228","2285","2188","2175","2234"],["22/02/2017","1.21","1862.6473","66510","2550","2085","2234","2261"],["23/02/2017","0.53","1872.5331","110353","2339","2117","2261","2273"],["26/02/2017","-0.7","1859.352","9863","2272","2206","2273","2257"],["27/02/2017","-4.61","1773.6752","51907","2273","2126","2273","2153"],["28/02/2017","0.37","1780.2656","43270","2270","2067","2270","2161"],["01/03/2017","4.72","1864.2949","121756","2270","2096","2161","2263"],["02/03/2017","-2.47","1818.1611","39834","2273","2163","2263","2207"],["05/03/2017","-1.81","1785.2086","13456","2216","2114","2207","2167"],["06/03/2017","-5.68","1683.8793","184792","2164","1950","2167","2044"],["07/03/2017","9.05","1836.2851","79616","2245","1960","2044","2229"],["08/03/2017","-2.33","1793.4468","30221","2273","2084","2229","2177"],["09/03/2017","4.27","1870.0615","47275","2270","2150","2177","2270"],["13/03/2017","-4.05","1794.2706","11850","2205","2144","2270","2178"],["14/03/2017","3.12","1850.2901","13474","2264","2204","2264","2246"],["15/03/2017","-2.94","1795.9183","60016","2240","2179","2246","2180"],["16/03/2017","-3.3","1736.6034","8877","2150","2079","2180","2108"],["19/03/2017","-1.52","1710.2415","19572","2224","2038","2108","2076"],["20/03/2017","3.49","1769.9623","50096","2105","1852","2006","2045"],["21/03/2017","3.81","1837.4717","17765","2181","2089","2045","2123"],["22/03/2017","3.82","1907.5777","23917","2274","2144","2123","2204"],["23/03/2017","0.45","1916.2328","37033","2250","2165","2250","2214"],["26/03/2017","-0.86","1899.7883","15739","2250","2184","2214","2195"],["27/03/2017","0.36","1906.7124","33636","2236","2069","2195","2203"],["28/03/2017","0","1906.7124","0","2203","2203","2203","2203"],["29/03/2017","-1.68","1874.6886","15269","2213","2095","2203","2166"],["30/03/2017","2.77","1926.6189","49716","2249","2151","2213","2226"],["02/04/2017","1.03","1946.5256","8185","2249","2248","2226","2249"],["03/04/2017","1.24","1970.7598","20261","2298","2260","2249","2277"],["04/04/2017","-1.41","1943.0636","5388","2261","2218","2277","2245"],["05/04/2017","0.04","1943.9291","203","2251","2251","2245","2246"],["06/04/2017","1.25","1968.1632","34201","2274","2274","2246","2274"],["09/04/2017","-2.11","1926.6189","5142","2250","2194","2274","2226"],["12/04/2017","1.26","1950.8532","12487","2274","2245","2226","2254"],["13/04/2017","0","1950.8532","766","2254","2254","2254","2254"],["18/04/2017","0","1950.8532","518","2254","2254","2254","2254"],["19/04/2017","0","1950.8532","992","2254","2254","2254","2254"],["20/04/2017","-1.86","1914.5019","15727","2212","2212","2254","2212"],["23/04/2017","1.22","1937.8706","2239","2239","2239","2212","2239"],["24/04/2017","0.45","1946.5256","6410","2249","2249","2249","2249"],["25/04/2017","0.04","1947.3913","3173","2250","2250","2249","2250"],["26/04/2017","0.89","1964.7013","6083","2270","2250","2250","2270"],["27/04/2017","0.13","1967.2977","1727","2273","2273","2270","2273"],["30/04/2017","0","1967.2977","841","2274","2274","2273","2273"],["03/05/2017","1.14","1989.8009","2828","2299","2299","2273","2299"],["04/05/2017","0","1989.8009","81592","2299","2299","2299","2299"],["07/05/2017","-0.96","1970.7598","8628","2295","2231","2299","2277"],["08/05/2017","-0.26","1965.5667","6655","2298","2210","2277","2271"],["09/05/2017","1.23","1989.8009","8024","2299","2299","2271","2299"],["10/05/2017","0","1989.8009","368","2299","2299","2299","2299"],["11/05/2017","1.87","2027.0178","339606","2388","2284","2299","2342"],["14/05/2017","-0.77","2011.4387","66228","2395","2300","2342","2324"],["15/05/2017","1.89","2049.5209","9614","2368","2368","2324","2368"],["16/05/2017","2.11","2092.7963","48261","2460","2399","2368","2418"],["17/05/2017","-1.41","2063.3691","5675","2400","2358","2418","2384"],["18/05/2017","1.01","2084.1412","16564","2444","2381","2384","2408"],["21/05/2017","0.54","2095.3929","7626","2421","2421","2408","2421"],["22/05/2017","0.66","2109.241","5142","2437","2437","2421","2437"],["23/05/2017","1.56","2142.1302","7450","2475","2475","2437","2475"],["24/05/2017","0.61","2155.1129","1721","2494","2494","2475","2490"],["25/05/2017","0.68","2169.8266","3410","2507","2507","2490","2507"],["28/05/2017","-0.84","2151.6509","40867","2500","2469","2507","2486"],["29/05/2017","1.45","2182.8091","4010","2534","2511","2486","2522"],["01/06/2017","-2.1","2136.9372","89983","2498","2450","2522","2469"],["04/06/2017","2.27","2185.4056","3106","2530","2522","2469","2525"],["05/06/2017","-1.07","2162.0369","5270","2510","2495","2525","2498"],["06/06/2017","1.8","2200.9847","2034","2543","2543","2498","2543"],["07/06/2017","0","2200.9847","0","2543","2543","2543","2543"],["08/06/2017","-0.12","2198.3883","303","2524","2524","2543","2540"],["11/06/2017","0","2198.3883","0","2540","2540","2540","2540"],["12/06/2017","0","2198.3883","0","2540","2540","2540","2540"],["13/06/2017","0","2198.3883","0","2540","2540","2540","2540"],["14/06/2017","0","2198.3883","0","2540","2540","2540","2540"],["15/06/2017","-6.61","2052.9829","5053","2383","2366","2540","2372"],["18/06/2017","1.64","2086.7379","29851","2472","2408","2372","2411"],["19/06/2017","0.04","2087.6033","4993","2412","2412","2412","2412"],["20/06/2017","1.45","2117.8962","1958","2447","2447","2412","2447"],["21/06/2017","0.04","2118.7615","9743","2500","2385","2500","2448"],["22/06/2017","-0.12","2116.1651","5013","2495","2398","2448","2445"],["25/06/2017","1.35","2144.7267","2528","2478","2478","2445","2478"],["26/06/2017","0","2144.7267","273","2478","2478","2478","2478"],["27/06/2017","0","2144.7267","743","2478","2478","2478","2478"],["28/06/2017","-4.96","2038.2694","47963","2422","2295","2478","2355"],["29/06/2017","3.57","2110.972","7147","2460","2377","2460","2439"],["02/07/2017","-0.86","2092.7963","4449","2459","2367","2439","2418"],["03/07/2017","-0.45","2083.2758","10086","2416","2372","2418","2407"],["04/07/2017","1.74","2119.627","3135","2449","2449","2407","2449"],["05/07/2017","-0.57","2107.5101","29973","2445","2396","2449","2435"],["06/07/2017","-1.52","2075.4861","55880","2406","2397","2435","2398"],["09/07/2017","2.88","2135.2062","42850","2500","2445","2398","2467"],["10/07/2017","1.74","2172.423","25881","2528","2509","2467","2510"],["11/07/2017","1.63","2207.9088","2858","2573","2547","2573","2551"],["12/07/2017","0","2207.9088","27398","2551","2551","2551","2551"],["13/07/2017","1.92","2250.3185","2600","2600","2600","2551","2600"],["16/07/2017","0","2250.3185","0","2600","2600","2600","2600"],["17/07/2017","0","2250.3185","0","2600","2600","2600","2600"],["18/07/2017","0","2250.3185","0","2600","2600","2600","2600"],["19/07/2017","0","2250.3185","0","2600","2600","2600","2600"],["20/07/2017","0","2250.3185","0","2600","2600","2600","2600"],["23/07/2017","0","2250.3185","676","2600","2600","2600","2600"],["24/07/2017","-3.69","2167.2298","4507","2504","2504","2600","2504"],["25/07/2017","0.36","2175.0195","35879","2529","2442","2504","2513"],["26/07/2017","0.88","2194.0606","36072","2588","2480","2540","2535"],["27/07/2017","0.43","2203.5812","3030","2546","2546","2535","2546"],["30/07/2017","-0.16","2200.1193","430","2527","2527","2546","2542"],["31/07/2017","0","2200.1193","0","2542","2542","2542","2542"],["02/08/2017","-0.51","2188.8676","18968","2529","2529","2542","2529"],["03/08/2017","2.02","2233.0085","25439","2580","2580","2529","2580"],["06/08/2017","0","2233.0085","0","2580","2580","2580","2580"],["07/08/2017","-1.05","2209.6397","11411","2579","2505","2580","2553"],["08/08/2017","-3.72","2127.4166","25952","2504","2402","2553","2458"],["09/08/2017","-4.72","2027.0178","4941","2384","2311","2458","2342"],["10/08/2017","-2.39","1978.5494","8320","2370","2250","2342","2286"],["13/08/2017","0.87","1995.8596","15864","2350","2240","2286","2306"],["14/08/2017","4.47","2085.0067","48255","2490","2230","2306","2409"],["15/08/2017","1.58","2117.8962","77013","2490","2421","2457","2447"],["16/08/2017","0.33","2124.8202","4394","2489","2415","2447","2455"],["17/08/2017","1.26","2151.6509","6165","2490","2480","2455","2486"],["20/08/2017","0","2151.6509","0","2486","2486","2486","2486"],["21/08/2017","-2.94","2088.4689","3330","2420","2403","2486","2413"],["22/08/2017","-1.12","2065.1001","73899","2388","2317","2413","2386"],["23/08/2017","0.92","2084.1412","2408","2408","2408","2408","2408"],["24/08/2017","-0.46","2074.6208","4507","2430","2360","2408","2397"],["27/08/2017","-0.38","2066.831","20963","2400","2286","2397","2388"],["28/08/2017","0.5","2077.2173","324997","2411","2400","2388","2400"],["29/08/2017","-3.17","2011.4387","2464","2332","2290","2400","2324"],["30/08/2017","2.19","2055.5796","28047","2410","2336","2410","2375"],["31/08/2017","1.47","2085.8722","12048","2410","2409","2375","2410"],["03/09/2017","-0.41","2077.2173","18795","2415","2338","2410","2400"],["04/09/2017","0.04","2078.0827","145","2415","2415","2400","2401"],["05/09/2017","-0.17","2074.6208","477","2384","2384","2401","2397"],["06/09/2017","-1.75","2038.2694","14155","2409","2332","2397","2355"],["07/09/2017","-2.08","1995.8596","20136","2390","2286","2355","2306"],["10/09/2017","1.82","2032.2108","15617","2388","2322","2306","2348"],["11/09/2017","1.41","2060.7725","18765","2400","2371","2348","2381"],["12/09/2017","2.35","2109.2102","5006","2395","2395","2340","2395"],["13/09/2017","-1","2088.0742","4268","2371","2371","2395","2371"],["14/09/2017","-1.39","2059.0119","20368","2400","2301","2371","2338"],["17/09/2017","2.1","2102.1648","4774","2399","2375","2338","2387"],["18/09/2017","-2.39","2051.9665","5452","2337","2319","2387","2330"],["19/09/2017","1.29","2078.3867","12061","2397","2327","2330","2360"],["24/09/2017","0.13","2081.0288","4845","2399","2322","2360","2363"],["25/09/2017","1.31","2108.3296","5482","2399","2390","2363","2394"],["26/09/2017","-0.21","2103.9263","29840","2395","2330","2394","2389"],["27/09/2017","0.13","2106.5682","9498","2400","2379","2389","2392"],["28/09/2017","4.1","2192.8742","34218","2498","2418","2498","2490"],["01/10/2017","-2.53","2137.3918","2063","2428","2410","2490","2427"],["02/10/2017","1.32","2165.5733","3000","2467","2424","2427","2459"],["03/10/2017","-1.63","2130.3464","2202","2423","2419","2459","2419"],["08/10/2017","0.62","2143.5565","738","2460","2460","2460","2434"],["09/10/2017","0","2143.5565","0","2434","2434","2434","2434"],["10/10/2017","-0.08","2141.7951","193","2417","2417","2434","2432"],["15/10/2017","0.9","2161.1701","1963","2454","2454","2432","2454"],["16/10/2017","-2.2","2113.6137","9742","2415","2371","2454","2400"],["17/10/2017","0","2113.6137","1920","2400","2400","2400","2400"],["18/10/2017","-2.46","2061.654","36373","2385","2269","2400","2341"],["19/10/2017","2.52","2113.6137","2400","2400","2400","2341","2400"],["22/10/2017","-3.92","2030.8305","2583","2310","2295","2400","2306"],["23/10/2017","0.43","2039.6372","2571","2336","2238","2306","2316"],["24/10/2017","2.89","2098.6422","4098","2400","2307","2400","2383"],["25/10/2017","-2.14","2053.7278","6507","2424","2281","2424","2332"],["26/10/2017","1.59","2086.3128","10921","2425","2345","2425","2369"],["29/10/2017","0.3","2092.4774","7128","2423","2310","2369","2376"],["30/10/2017","1.56","2125.0624","65879","2455","2312","2376","2413"],["31/10/2017","0.41","2133.8692","76956","2500","2391","2500","2423"],["01/11/2017","-1.53","2101.2841","11312","2423","2383","2423","2386"],["02/11/2017","-1.63","2066.9379","11876","2361","2338","2386","2347"],["05/11/2017","-0.17","2063.4153","13288","2347","2324","2347","2343"],["06/11/2017","-1.62","2029.9498","22009","2316","2284","2343","2305"],["07/11/2017","-2.04","1988.5581","11719","2270","2239","2305","2258"],["08/11/2017","-2.39","1941.0018","16726","2238","2172","2258","2204"],["09/11/2017","-2.63","1889.9229","25364","2200","2094","2204","2146"],["12/11/2017","0","1889.9229","1781","2146","2146","2146","2146"],["13/11/2017","-2.75","1837.9631","41494","2118","2065","2146","2087"],["14/11/2017","0.86","1853.8152","7009","2125","2064","2087","2105"],["15/11/2017","-1.19","1831.7986","33748","2127","2076","2105","2080"],["16/11/2017","0.48","1840.6052","8402","2110","2073","2090","2090"],["19/11/2017","0","1840.6052","627","2090","2090","2090","2090"],["20/11/2017","0","1840.6052","3658","2090","2090","2090","2090"],["21/11/2017","0.53","1850.2926","6576","2130","2038","2090","2101"],["22/11/2017","0.29","1855.5766","2802","2110","2100","2101","2107"],["23/11/2017","-1.61","1825.6338","11093","2091","2065","2107","2073"],["26/11/2017","0","1825.6338","3524","2073","2073","2073","2073"],["27/11/2017","0.24","1830.0372","6254","2087","2073","2073","2078"],["28/11/2017","1.4","1855.5766","24799","2161","2023","2161","2107"],["29/11/2017","-1.09","1835.3211","4981","2107","2066","2107","2084"],["30/11/2017","0","1835.3211","2084","2084","2084","2084","2084"],["03/12/2017","0","1835.3211","1250","2084","2084","2084","2084"],["04/12/2017","-0.86","1819.4691","10228","2093","2057","2084","2066"],["05/12/2017","-2.03","1782.481","114826","2066","2004","2066","2024"],["06/12/2017","-2.08","1745.4926","9987","1990","1976","2024","1982"],["07/12/2017","-1.97","1711.1464","42262","1969","1910","1982","1943"],["10/12/2017","-0.15","1708.5043","3879","1940","1939","1943","1940"],["11/12/2017","0.41","1715.5498","7421","1969","1906","1969","1948"],["12/12/2017","0.62","1726.1178","4566","2000","1911","1948","1960"],["13/12/2017","-1.63","1697.9363","2429","1978","1921","1960","1928"],["14/12/2017","-1.45","1673.2774","4276","1945","1880","1928","1900"],["17/12/2017","-0.05","1672.3967","9912","1900","1872","1900","1899"],["18/12/2017","0.42","1679.4422","14624","1910","1902","1899","1907"],["19/12/2017","1.78","1709.385","15955","1972","1923","1907","1941"],["20/12/2017","0.72","1721.7144","19821","1985","1920","1941","1955"],["21/12/2017","1.94","1755.1801","8530","1994","1981","1994","1993"],["24/12/2017","0.6","1765.7481","14053","2005","2003","1993","2005"],["25/12/2017","-0.05","1764.8674","4168","2004","2004","2005","2004"],["26/12/2017","0","1764.8674","0","2004","2004","2004","2004"],["27/12/2017","-1.25","1742.8506","221944","2005","1945","2004","1979"],["28/12/2017","0","1742.8506","107243","2003","1970","1979","1979"],["31/12/2017","1.06","1761.3446","205568","2005","1999","1979","2000"],["01/01/2018","2.15","1799.2136","2451","2057","2040","2000","2043"],["02/01/2018","0.44","1807.1396","44939","2052","2052","2043","2052"],["03/01/2018","0","1807.1396","4740","2052","2052","2052","2052"],["04/01/2018","-0.1","1805.3783","5556","2050","2050","2052","2050"],["07/01/2018","0","1805.3783","4613","2050","2050","2050","2050"],["08/01/2018","-0.44","1797.4522","462","2010","2010","2050","2041"],["09/01/2018","-2.65","1749.8959","18041","2003","1970","2041","1987"],["10/01/2018","-2.21","1711.1464","22053","1950","1941","1987","1943"],["11/01/2018","-1.85","1679.4422","48144","1921","1906","1943","1907"],["14/01/2018","0.26","1683.8454","47983","1920","1906","1907","1912"],["15/01/2018","0","1683.8454","19","1912","1912","1912","1912"],["16/01/2018","0.52","1692.6522","2557","1927","1908","1912","1922"],["17/01/2018","-2.5","1650.38","15517","1922","1864","1922","1874"],["18/01/2018","0.11","1652.1414","1557","1876","1876","1874","1876"],["21/01/2018","0","1652.1414","169","1876","1876","1876","1876"],["22/01/2018","0.05","1653.022","563","1878","1878","1876","1877"],["23/01/2018","-1.97","1620.4372","5520","1866","1830","1877","1840"],["24/01/2018","-0.43","1613.3917","25884","1840","1804","1840","1832"],["25/01/2018","0.05","1614.2725","1063","1833","1833","1832","1833"],["28/01/2018","0","1614.2725","2401","1833","1833","1833","1833"],["29/01/2018","-0.11","1612.5111","3406","1831","1831","1833","1831"],["30/01/2018","-1.69","1585.2102","10887","1829","1791","1831","1800"],["31/01/2018","0","1585.2102","3600","1800","1800","1800","1800"],["01/02/2018","-5.28","1501.5464","71320","1765","1701","1800","1705"],["04/02/2018","-0.18","1498.9043","354","1688","1688","1705","1702"],["05/02/2018","-0.65","1489.217","1690","1690","1690","1702","1691"],["06/02/2018","-3.19","1441.6606","100302","1680","1630","1691","1637"],["07/02/2018","0","1441.6606","86494","1637","1625","1637","1637"],["08/02/2018","-2.5","1405.5531","47756","1601","1588","1637","1596"],["11/02/2018","0","1405.5531","96","1600","1600","1596","1596"],["12/02/2018","-0.06","1404.6724","11005","1596","1594","1596","1595"],["13/02/2018","0","1404.6724","0","1595","1595","1595","1595"],["14/02/2018","0.31","1409.0757","17868","1601","1595","1595","1600"],["15/02/2018","0","1409.0757","32247","1600","1579","1600","1600"],["18/02/2018","0","1409.0757","16","1600","1600","1600","1600"],["19/02/2018","0","1409.0757","42946","1601","1600","1600","1600"],["20/02/2018","0.44","1415.2406","5094","1608","1595","1600","1607"],["21/02/2018","0.5","1422.2859","5992","1637","1607","1607","1615"],["22/02/2018","0","1422.2859","48","1615","1615","1615","1615"],["25/02/2018","0.06","1423.1665","178","1622","1622","1615","1616"],["26/02/2018","-0.19","1420.5245","272","1599","1599","1616","1613"],["27/02/2018","0","1420.5245","0","1613","1613","1613","1613"],["28/02/2018","0","1420.5245","0","1613","1613","1613","1613"],["04/03/2018","2.23","1452.2288","2638","1649","1649","1613","1649"],["05/03/2018","0","1452.2288","841","1649","1649","1649","1649"],["06/03/2018","-1.64","1428.4505","8027","1633","1617","1649","1622"],["07/03/2018","-1.29","1409.9564","4852","1621","1590","1622","1601"],["08/03/2018","0","1409.9564","400","1601","1601","1601","1601"],["11/03/2018","0","1409.9564","32","1611","1611","1601","1601"],["12/03/2018","-0.87","1397.627","14347","1610","1569","1601","1587"],["13/03/2018","0","1397.627","508","1587","1587","1587","1587"],["14/03/2018","0.19","1400.269","31062","1611","1586","1587","1590"],["15/03/2018","-0.19","1397.627","18365","1588","1587","1590","1587"],["18/03/2018","0.88","1409.9564","2161","1602","1587","1587","1601"],["19/03/2018","0.75","1420.5245","2517","1616","1603","1601","1613"],["20/03/2018","1.05","1435.4959","3309","1632","1616","1616","1630"],["21/03/2018","0.12","1437.2573","802","1636","1636","1630","1632"],["22/03/2018","1.35","1456.6321","1985","1654","1654","1632","1654"],["25/03/2018","-1.81","1430.2119","8461","1634","1615","1654","1624"],["26/03/2018","-1.48","1409.0757","8322","1605","1592","1624","1600"],["27/03/2018","0","1409.0757","0","1600","1600","1600","1600"],["28/03/2018","2.31","1441.6606","8841","1645","1631","1600","1637"],["29/03/2018","-1.16","1424.9279","15515","1674","1572","1637","1618"],["01/04/2018","0","1424.9279","502","1618","1618","1618","1618"],["02/04/2018","0","1424.9279","922","1618","1618","1618","1618"],["03/04/2018","0","1424.9279","0","1618","1618","1618","1618"],["04/04/2018","-3.28","1378.2522","15019","1586","1550","1618","1565"],["08/04/2018","0.71","1388.0658","2038","1556","1556","1545","1556"],["09/04/2018","-1.61","1365.7638","10919","1556","1525","1556","1531"],["10/04/2018","0","1365.7638","0","1531","1531","1531","1531"],["11/04/2018","0","1365.7638","383","1531","1531","1531","1531"],["12/04/2018","-1.24","1348.8145","24111","1545","1501","1531","1512"],["15/04/2018","0","1348.8145","0","1512","1512","1512","1512"],["16/04/2018","0","1348.8145","197","1514","1514","1512","1512"],["17/04/2018","0","1348.8145","0","1512","1512","1512","1512"],["22/04/2018","1.92","1374.6844","2219","1541","1541","1512","1541"],["23/04/2018","-0.19","1372.0084","212","1511","1511","1541","1538"],["24/04/2018","0","1372.0084","0","1538","1538","1538","1538"],["25/04/2018","0","1372.0084","0","1538","1538","1538","1538"],["26/04/2018","-2.34","1339.8937","8861","1544","1476","1538","1502"],["29/04/2018","-0.27","1336.3254","4495","1516","1485","1502","1498"],["30/04/2018","1.34","1354.167","6071","1528","1513","1498","1518"],["01/05/2018","1.78","1378.2529","2549","1547","1536","1518","1545"],["02/05/2018","0","1378.2529","0","1545","1545","1545","1545"],["03/05/2018","0","1378.2529","4635","1545","1545","1545","1545"],["06/05/2018","0","1378.2529","0","1545","1545","1545","1545"],["07/05/2018","-2.65","1341.6778","16773","1515","1482","1545","1504"],["08/05/2018","0","1341.6778","0","1504","1504","1504","1504"],["09/05/2018","-1.99","1314.9157","3081","1474","1474","1504","1474"],["10/05/2018","-0.07","1314.0236","205","1463","1463","1474","1473"],["13/05/2018","0.68","1322.9443","5963","1500","1473","1473","1483"],["14/05/2018","-1.89","1297.9663","26730","1485","1439","1483","1455"],["15/05/2018","-3.78","1248.9023","171324","1470","1399","1470","1400"],["16/05/2018","0","1248.9023","644","1400","1400","1400","1400"],["17/05/2018","-1.93","1224.8163","9402","1390","1352","1400","1373"],["21/05/2018","0.66","1232.8449","2861","1383","1382","1373","1382"],["22/05/2018","-2.32","1204.2986","75387","1366","1350","1382","1350"],["23/05/2018","-0.67","1196.27","4156","1354","1325","1350","1341"],["24/05/2018","0","1196.27","0","1341","1341","1341","1341"],["27/05/2018","-1.19","1181.9968","55432","1326","1315","1341","1325"],["28/05/2018","-3.47","1140.9614","804227","1363","1271","1325","1279"],["29/05/2018","1.8","1161.4791","8266","1311","1280","1305","1302"],["30/05/2018","1.08","1173.9682","2066","1316","1316","1302","1316"],["31/05/2018","1.9","1196.27","8261","1342","1320","1316","1341"],["03/06/2018","0","1196.27","0","1341","1341","1341","1341"],["04/06/2018","-1.94","1173.076","401594","1354","1315","1341","1315"],["05/06/2018","1.44","1190.0254","647374","1380","1315","1315","1334"],["06/06/2018","3.37","1230.1688","2207","1381","1356","1334","1379"],["07/06/2018","0","1230.1688","7336","1379","1379","1379","1379"],["10/06/2018","0.51","1236.4132","13934","1387","1360","1379","1386"],["11/06/2018","1.66","1256.9308","2846","1411","1396","1386","1409"],["12/06/2018","0.57","1264.0675","13040","1420","1416","1409","1417"],["13/06/2018","-1.13","1249.7943","28066","1402","1400","1417","1401"],["14/06/2018","0","1249.7943","0","1401","1401","1401","1401"],["17/06/2018","-0.36","1245.334","27761","1415","1373","1401","1396"],["18/06/2018","1","1257.823","21722","1410","1409","1396","1410"],["19/06/2018","0.5","1264.0675","2196","1417","1417","1410","1417"],["20/06/2018","1.69","1285.4773","22735","1445","1431","1417","1441"],["21/06/2018","1.32","1302.4266","57673","1460","1459","1441","1460"],["24/06/2018","0","1302.4266","44","1460","1460","1460","1460"],["25/06/2018","0","1302.4266","29","1474","1474","1474","1460"],["26/06/2018","1.71","1324.7285","2228","1485","1485","1460","1485"],["27/06/2018","0","1324.7285","936","1485","1485","1485","1485"],["28/06/2018","-0.13","1322.9443","130534","1530","1455","1485","1483"],["01/07/2018","1.28","1339.8937","3425","1510","1483","1483","1502"],["02/07/2018","-0.73","1330.0808","3460","1516","1472","1502","1491"],["03/07/2018","-1.54","1309.5633","10452","1491","1454","1491","1468"],["04/07/2018","-0.75","1299.7505","3381","1481","1439","1468","1457"],["05/07/2018","1.99","1325.6206","3849","1486","1486","1457","1486"],["08/07/2018","0.54","1332.7571","6094","1501","1486","1486","1494"],["09/07/2018","-0.74","1322.9443","5012","1494","1465","1494","1483"],["10/07/2018","1.01","1336.3254","11056","1517","1483","1483","1498"],["11/07/2018","-1.34","1318.484","10757","1498","1470","1498","1478"],["12/07/2018","-1.08","1304.2108","10322","1477","1449","1478","1462"],["15/07/2018","0.96","1316.6999","11070","1491","1462","1462","1476"],["16/07/2018","0.47","1322.9443","6823","1499","1457","1476","1483"],["17/07/2018","-0.54","1315.8077","6373","1484","1455","1483","1475"],["18/07/2018","0.47","1322.0522","3899","1516","1449","1475","1482"],["19/07/2018","0.74","1331.865","4180","1525","1456","1482","1493"],["23/07/2018","0.27","1335.4333","7830","1518","1463","1493","1497"],["24/07/2018","0.2","1338.1096","17755","1504","1469","1497","1500"],["25/07/2018","-0.67","1329.1889","4321","1507","1471","1500","1490"],["26/07/2018","0.54","1336.3254","2636","1519","1490","1490","1498"],["29/07/2018","-1.07","1322.0522","6848","1504","1470","1498","1482"],["30/07/2018","0.13","1323.8364","3442","1523","1453","1482","1484"],["31/07/2018","0.94","1336.3254","5602","1524","1455","1484","1498"],["01/08/2018","-0.8","1325.6206","4219","1524","1470","1498","1486"],["02/08/2018","0","1325.6206","3997","1486","1486","1486","1486"],["05/08/2018","0.27","1329.1889","35194","1501","1486","1486","1490"],["06/08/2018","-0.07","1328.2968","5359","1524","1461","1490","1489"],["07/08/2018","2.42","1360.4113","3050","1525","1525","1489","1525"],["08/08/2018","-1.9","1334.5414","15587","1502","1477","1525","1496"],["09/08/2018","0","1334.5414","1586","1496","1496","1496","1496"],["12/08/2018","0.27","1338.1096","9017","1525","1468","1496","1500"],["13/08/2018","-0.6","1330.0808","6158","1505","1471","1500","1491"],["14/08/2018","0","1330.0808","1118","1491","1491","1491","1491"],["15/08/2018","0","1330.0808","45","1491","1491","1491","1491"],["16/08/2018","0","1330.0808","0","1491","1491","1491","1491"],["19/08/2018","0","1330.0808","0","1491","1491","1491","1491"],["20/08/2018","2.48","1363.0876","42395","1545","1506","1491","1528"],["21/08/2018","0.46","1369.3322","9993","1558","1528","1528","1535"],["22/08/2018","0","1369.3322","0","1535","1535","1535","1535"],["23/08/2018","0","1369.3322","123","1543","1543","1535","1535"],["26/08/2018","-1.24","1352.3828","37021","1536","1485","1535","1516"],["27/08/2018","1.98","1379.145","112177","1604","1494","1516","1546"],["28/08/2018","-1.55","1357.7351","24106","1528","1518","1546","1522"],["29/08/2018","1.91","1383.6053","51971","1555","1522","1522","1551"],["30/08/2018","-1.55","1362.1956","13728","1549","1520","1551","1527"],["02/09/2018","1.7","1385.3894","12190","1564","1527","1527","1553"],["03/09/2018","0","1385.3894","2065","1553","1553","1553","1553"],["04/09/2018","-0.13","1383.6053","246","1537","1537","1553","1551"],["05/09/2018","-1.23","1366.6559","13560","1556","1512","1551","1532"],["06/09/2018","-1.11","1351.4907","10724","1531","1502","1532","1515"],["12/09/2018","-0.33","1347.0303","39688","1524","1485","1515","1510"],["13/09/2018","-1.85","1322.0522","16611","1510","1461","1510","1482"],["16/09/2018","1.01","1335.4333","7543","1497","1496","1482","1497"],["17/09/2018","-0.47","1329.1889","8403","1547","1478","1497","1490"],["20/09/2018","1.48","1348.8145","15452","1520","1490","1490","1512"],["25/09/2018","-0.6","1340.7857","5082","1525","1490","1512","1503"],["26/09/2018","0.27","1344.3541","876","1511","1511","1503","1507"],["27/09/2018","-1.33","1326.5125","11091","1512","1478","1507","1487"],["02/10/2018","2.02","1353.2748","4643","1523","1516","1487","1517"],["03/10/2018","-0.79","1342.57","10803","1517","1493","1517","1505"],["04/10/2018","0","1342.57","6456","1505","1505","1505","1505"],["07/10/2018","-1.99","1315.8077","44953","1510","1460","1505","1475"],["08/10/2018","0","1315.8077","0","1475","1475","1475","1475"],["09/10/2018","0.75","1325.6206","6864","1505","1460","1505","1486"],["10/10/2018","-0.13","1323.8364","13474","1520","1457","1486","1484"],["11/10/2018","1.68","1346.1382","13837","1528","1455","1484","1509"],["14/10/2018","-1.39","1327.4047","20436","1510","1472","1510","1488"],["15/10/2018","1.88","1352.3828","2274","1516","1516","1488","1516"],["16/10/2018","0","1352.3828","0","1516","1516","1516","1516"],["17/10/2018","-0.26","1348.8145","2601","1516","1486","1486","1512"],["18/10/2018","0","1348.8145","76","1512","1512","1512","1512"],["21/10/2018","-0.79","1338.1096","9151","1524","1482","1512","1500"],["22/10/2018","1.8","1362.1956","2367","1528","1500","1500","1527"],["23/10/2018","-1.77","1338.1096","7785","1523","1497","1527","1500"],["24/10/2018","-1.67","1315.8077","11744","1498","1470","1500","1475"],["25/10/2018","0","1315.8077","0","1475","1475","1475","1475"],["28/10/2018","0","1315.8077","0","1475","1475","1475","1475"],["29/10/2018","0","1315.8077","236","1475","1475","1475","1475"],["31/10/2018","0.07","1316.6999","6362","1482","1470","1475","1476"],["01/11/2018","1.63","1338.1096","3090","1500","1500","1476","1500"],["04/11/2018","0","1338.1096","1710","1500","1500","1500","1500"],["05/11/2018","-1.2","1322.0522","8923","1500","1470","1500","1482"],["06/11/2018","0.88","1333.6492","6520","1497","1482","1497","1495"],["07/11/2018","0","1333.6492","1585","1495","1495","1495","1495"],["08/11/2018","0","1333.6492","1061","1495","1495","1495","1495"],["11/11/2018","0","1333.6492","538","1495","1495","1495","1495"],["12/11/2018","0","1333.6492","284","1495","1495","1495","1495"],["13/11/2018","-0.13","1331.865","5466","1525","1480","1495","1493"],["14/11/2018","0","1331.865","269","1493","1493","1493","1493"],["15/11/2018","0","1331.865","105","1493","1493","1493","1493"],["18/11/2018","0","1331.865","2135","1493","1493","1493","1493"],["19/11/2018","0","1331.865","30","1499","1499","1493","1493"],["20/11/2018","-1.88","1306.887","8319","1465","1464","1493","1465"],["21/11/2018","0","1306.887","2344","1465","1465","1465","1465"],["22/11/2018","0.96","1319.376","3003","1480","1479","1465","1479"],["25/11/2018","0","1319.376","740","1479","1479","1479","1479"],["26/11/2018","0","1319.376","1479","1479","1479","1479","1479"],["27/11/2018","-1.28","1302.4266","7827","1484","1450","1479","1460"],["28/11/2018","0","1302.4266","803","1460","1460","1460","1460"],["29/11/2018","0.96","1314.9157","9132","1475","1431","1460","1474"],["02/12/2018","0.95","1327.4047","3423","1491","1487","1474","1488"],["03/12/2018","0","1327.4047","134","1488","1488","1488","1488"],["04/12/2018","0.4","1332.7571","2181","1494","1494","1488","1494"],["05/12/2018","-1.2","1316.6999","7646","1476","1476","1494","1476"],["06/12/2018","0","1316.6999","3956","1476","1476","1476","1476"],["09/12/2018","0","1316.6999","782","1476","1476","1476","1476"],["10/12/2018","0","1316.6999","369","1476","1476","1476","1476"],["11/12/2018","0","1316.6999","162","1476","1476","1476","1476"],["12/12/2018","-0.47","1310.4552","6936","1491","1447","1476","1469"],["13/12/2018","0","1310.4552","735","1470","1470","1469","1469"],["16/12/2018","-0.27","1306.887","23387","1472","1460","1469","1465"],["17/12/2018","0.2","1309.5633","883","1472","1465","1465","1468"],["18/12/2018","0.07","1310.4552","736","1472","1472","1468","1469"],["19/12/2018","0","1310.4552","308","1469","1469","1469","1469"],["20/12/2018","0","1310.4552","0","1469","1469","1469","1469"],["23/12/2018","0","1310.4552","294","1469","1469","1469","1469"],["24/12/2018","0","1310.4552","852","1469","1469","1469","1469"],["25/12/2018","0","1310.4552","147","1469","1469","1469","1469"],["26/12/2018","1.09","1324.7285","7586","1498","1483","1469","1485"],["27/12/2018","0.61","1332.7571","3452","1526","1478","1485","1494"],["30/12/2018","-0.67","1323.8364","39826","1494","1436","1494","1484"],["31/12/2018","0.07","1324.7285","327","1489","1484","1484","1485"],["01/01/2019","0","1324.7285","119","1490","1490","1485","1485"],["02/01/2019","-1.68","1302.4266","6922","1471","1457","1485","1460"],["03/01/2019","-0.68","1293.5059","3524","1463","1439","1460","1450"],["06/01/2019","1.52","1313.1315","22338","1472","1462","1450","1472"],["07/01/2019","0","1313.1356","1292","1452","1452","1452","1452"],["08/01/2019","1.38","1331.2229","36264","1499","1467","1452","1472"],["09/01/2019","0.54","1338.4578","17888","1495","1477","1472","1480"],["10/01/2019","0.41","1343.884","19285","1487","1480","1480","1486"],["13/01/2019","2.76","1380.9628","30011","1535","1524","1486","1527"],["14/01/2019","0.33","1385.4847","23453","1567","1527","1527","1532"],["15/01/2019","-3.39","1338.4578","195485","1534","1450","1532","1480"],["16/01/2019","1.28","1355.6406","9506","1522","1498","1522","1499"],["17/01/2019","0.27","1359.2582","42649","1514","1500","1514","1503"],["20/01/2019","0.47","1365.5887","46082","1510","1509","1503","1510"],["21/01/2019","0","1365.5887","12035","1510","1510","1510","1510"],["22/01/2019","0.2","1368.3017","473","1525","1525","1510","1513"],["23/01/2019","0.53","1375.5367","31875","1543","1513","1513","1521"],["24/01/2019","0.26","1379.1541","13420","1525","1525","1521","1525"],["27/01/2019","0","1379.1541","9333","1525","1525","1525","1525"],["28/01/2019","0.26","1382.7715","616","1539","1539","1525","1529"],["29/01/2019","-1.44","1362.8756","21901","1527","1499","1529","1507"],["30/01/2019","0.93","1375.5367","1376","1529","1529","1507","1521"],["31/01/2019","0.92","1388.1977","2471","1535","1535","1521","1535"],["03/02/2019","-1.04","1373.7278","22423","1534","1505","1535","1519"],["04/02/2019","1.78","1398.1457","8254","1546","1545","1519","1546"],["05/02/2019","-1.81","1372.8235","32200","1546","1504","1546","1518"],["06/02/2019","0","1372.8235","1093","1518","1518","1518","1518"],["07/02/2019","0","1372.8235","49502","1518","1518","1518","1518"],["10/02/2019","-0.92","1360.1625","11460","1518","1487","1518","1504"],["11/02/2019","0","1360.1625","16576","1505","1504","1504","1504"],["12/02/2019","-0.4","1354.7362","22314","1506","1474","1504","1498"],["13/02/2019","1.54","1375.5367","19954","1528","1498","1498","1521"],["14/02/2019","0","1375.5367","3072","1521","1521","1521","1521"],["17/02/2019","0","1375.5367","198","1521","1521","1521","1521"],["18/02/2019","0","1375.5367","30","1521","1521","1521","1521"],["19/02/2019","-1.45","1355.6406","9806","1521","1491","1521","1499"],["20/02/2019","-1.93","1329.4141","12965","1471","1469","1499","1470"],["21/02/2019","0","1329.4141","2940","1470","1470","1470","1470"],["24/02/2019","0","1329.4141","1676","1470","1470","1470","1470"],["25/02/2019","-1.97","1303.1877","24055","1448","1440","1470","1441"],["26/02/2019","0","1303.1877","3833","1441","1441","1441","1441"],["27/02/2019","0","1303.1877","779","1455","1441","1455","1441"],["28/02/2019","0","1303.1877","1484","1441","1441","1441","1441"],["03/03/2019","0","1303.1877","360","1441","1441","1441","1441"],["04/03/2019","0","1303.1877","663","1441","1441","1441","1441"],["05/03/2019","0","1303.1877","418","1441","1441","1441","1441"],["06/03/2019","-1.32","1286.0047","27607","1441","1413","1441","1422"],["07/03/2019","-3.23","1244.404","16072","1376","1376","1422","1376"],["10/03/2019","0.8","1254.352","14379","1403","1376","1376","1387"],["11/03/2019","1.73","1276.0567","16719","1415","1387","1387","1411"],["12/03/2019","0","1276.0567","325","1411","1411","1411","1411"],["13/03/2019","0","1276.0567","296","1411","1411","1411","1411"],["14/03/2019","-0.07","1275.1523","98","1397","1397","1411","1410"],["17/03/2019","0.78","1285.1003","14665","1421","1421","1410","1421"],["18/03/2019","0","1285.1003","512","1421","1421","1421","1421"],["19/03/2019","0","1285.1003","0","1421","1421","1421","1421"],["20/03/2019","-0.49","1278.7698","17897","1434","1393","1421","1414"],["24/03/2019","0","1278.7698","170","1414","1414","1414","1414"],["25/03/2019","0.35","1283.2915","15283","1420","1408","1414","1419"],["26/03/2019","3.24","1324.8922","2549","1465","1465","1419","1465"],["27/03/2019","0.96","1337.5534","1587","1524","1480","1465","1479"],["28/03/2019","0","1337.5534","91210","1512","1478","1479","1479"],["31/03/2019","0.41","1342.9796","51493","1493","1469","1479","1485"],["01/04/2019","0.4","1348.4057","795","1500","1500","1485","1491"],["02/04/2019","0.27","1352.0232","2990","1495","1495","1491","1495"],["03/04/2019","0.74","1361.9712","10601","1524","1495","1495","1506"],["04/04/2019","-0.07","1361.0353","33200","1480","1456","1465","1464"],["07/04/2019","0","1361.0353","10760","1464","1464","1464","1464"],["08/04/2019","0.07","1361.965","1509","1465","1465","1464","1465"],["10/04/2019","0","1361.965","513","1466","1466","1465","1465"],["11/04/2019","0","1361.965","410","1465","1465","1465","1465"],["14/04/2019","0.2","1364.7539","444","1479","1479","1465","1468"],["15/04/2019","0.27","1368.4727","578","1481","1481","1468","1472"],["16/04/2019","0.14","1370.3319","665","1477","1477","1472","1474"],["17/04/2019","0.75","1380.5584","107753","1488","1472","1474","1485"],["18/04/2019","0","1380.5584","282","1485","1485","1485","1485"],["21/04/2019","0.13","1382.4178","2082","1487","1487","1485","1487"],["22/04/2019","0","1382.4178","803","1487","1487","1487","1487"],["23/04/2019","-1.28","1364.7539","10276","1497","1458","1487","1468"],["24/04/2019","0","1364.7539","8485","1468","1468","1468","1468"],["28/04/2019","0","1364.7539","866","1468","1468","1468","1468"],["29/04/2019","0.14","1366.6133","71215","1480","1458","1468","1470"],["30/04/2019","1.22","1383.3474","11222","1506","1487","1470","1488"],["01/05/2019","-1.88","1357.3166","103740","1488","1460","1488","1460"],["02/05/2019","-0.14","1355.4573","59390","1481","1438","1460","1458"],["05/05/2019","0.82","1366.6133","2897","1474","1429","1429","1470"],["06/05/2019","0","1366.6133","3131","1470","1470","1470","1470"],["07/05/2019","0","1366.6133","1970","1470","1470","1470","1470"],["12/05/2019","0","1366.6133","88","1470","1470","1470","1470"],["13/05/2019","0","1366.6133","250","1470","1470","1470","1470"],["14/05/2019","0.07","1367.543","692","1472","1470","1470","1471"],["15/05/2019","0","1367.543","868","1471","1471","1471","1471"],["16/05/2019","0.14","1369.4023","253","1486","1486","1471","1473"],["19/05/2019","0.88","1381.4881","4473","1486","1486","1473","1486"],["20/05/2019","0","1381.4881","15","1486","1486","1486","1486"],["21/05/2019","0","1381.4881","89","1486","1486","1486","1486"],["22/05/2019","1.95","1408.4484","3727","1515","1515","1486","1515"],["23/05/2019","0","1408.4484","333","1515","1515","1515","1515"],["26/05/2019","1.85","1434.4791","22925","1555","1522","1555","1543"],["27/05/2019","0.45","1440.9868","3720","1550","1543","1543","1550"],["28/05/2019","0","1440.9868","341","1550","1550","1550","1550"],["29/05/2019","-1.35","1421.4638","19459","1547","1519","1550","1529"],["30/05/2019","0","1421.4638","581","1529","1529","1529","1529"],["02/06/2019","0","1421.4638","917","1529","1529","1529","1529"],["03/06/2019","0","1421.4638","321","1529","1529","1529","1529"],["04/06/2019","0","1421.4638","76","1529","1529","1529","1529"],["05/06/2019","0","1421.4638","229","1529","1529","1529","1529"],["06/06/2019","0","1421.4638","6483","1529","1529","1529","1529"],["10/06/2019","-1.77","1396.3628","14543","1528","1492","1529","1502"],["11/06/2019","0","1396.3628","1502","1502","1502","1502","1502"],["12/06/2019","0","1396.3628","1502","1502","1502","1502","1502"],["13/06/2019","0","1396.3628","856","1502","1502","1502","1502"],["16/06/2019","0","1396.3628","1727","1502","1502","1502","1502"],["17/06/2019","-1.86","1370.3319","15358","1474","1472","1502","1474"],["18/06/2019","0.54","1377.7694","3868","1485","1480","1474","1482"],["19/06/2019","0","1377.7694","489","1482","1482","1482","1482"],["20/06/2019","1.55","1399.1517","4199","1505","1505","1482","1505"],["23/06/2019","1.26","1416.8154","2698","1526","1513","1505","1524"],["24/06/2019","0.26","1420.5341","4355","1529","1527","1524","1528"],["25/06/2019","0","1420.5341","4370","1528","1528","1528","1528"],["26/06/2019","0","1420.5341","1406","1528","1528","1528","1528"],["27/06/2019","-0.6","1412.0284","28704","1514","1442","1502","1493"],["30/06/2019","0.94","1425.2692","4476","1507","1507","1493","1507"],["01/07/2019","0.07","1426.2149","23134","1515","1507","1507","1508"],["02/07/2019","0","1426.2149","22671","1509","1508","1508","1508"],["03/07/2019","0","1426.2149","7630","1508","1508","1508","1508"],["04/07/2019","0.66","1435.6726","2976","1522","1504","1508","1518"],["07/07/2019","1.65","1459.3167","30155","1548","1518","1518","1543"],["08/07/2019","0","1459.3167","7777","1543","1543","1543","1543"],["09/07/2019","0","1459.3167","1358","1543","1543","1543","1543"],["10/07/2019","-3.56","1407.2996","34278","1515","1470","1543","1488"],["11/07/2019","0","1407.2996","5282","1488","1488","1488","1488"],["14/07/2019","0","1407.2996","1056","1488","1488","1488","1488"],["15/07/2019","0","1407.2996","640","1488","1488","1488","1488"],["16/07/2019","0","1407.2996","30","1488","1488","1488","1488"],["17/07/2019","-0.81","1395.9504","10773","1487","1459","1488","1476"],["18/07/2019","0","1395.9504","19349","1476","1461","1476","1476"],["21/07/2019","0","1395.9504","103","1476","1476","1476","1476"],["22/07/2019","0.2","1398.7877","7736","1491","1476","1476","1479"],["23/07/2019","0","1398.7877","3372","1479","1479","1479","1479"],["24/07/2019","0","1398.7877","399","1479","1479","1479","1479"],["25/07/2019","0","1398.7877","2071","1479","1479","1479","1479"],["28/07/2019","0","1398.7877","592","1479","1479","1479","1479"],["29/07/2019","0","1398.7877","177","1479","1479","1479","1479"],["30/07/2019","0","1398.7877","740","1479","1479","1479","1479"],["31/07/2019","0","1398.7877","2721","1479","1479","1479","1479"],["01/08/2019","-1.96","1371.3605","13282","1450","1450","1479","1450"],["04/08/2019","0","1371.3605","218","1450","1450","1450","1450"],["05/08/2019","0","1371.3605","131","1450","1450","1450","1450"],["06/08/2019","0","1371.3605","174","1450","1450","1450","1450"],["07/08/2019","0","1371.3605","348","1450","1450","1450","1450"],["08/08/2019","-2.97","1330.6926","10146","1421","1401","1450","1407"],["12/08/2019","1.49","1350.5536","4683","1441","1423","1407","1428"],["13/08/2019","0","1350.5536","371","1428","1428","1428","1428"],["14/08/2019","0","1350.5536","714","1428","1428","1428","1428"],["15/08/2019","0","1350.5536","1428","1428","1428","1428","1428"],["18/08/2019","-0.63","1342.0418","215767","1457","1419","1428","1419"],["19/08/2019","0.42","1347.7164","2252","1425","1425","1419","1425"],["20/08/2019","0","1347.7164","314","1425","1425","1425","1425"],["21/08/2019","0.07","1348.6621","44","1454","1454","1425","1426"],["22/08/2019","-0.07","1347.7164","42","1398","1398","1426","1425"],["25/08/2019","-1.4","1328.801","9173","1410","1396","1425","1405"],["26/08/2019","0","1328.801","84","1405","1405","1405","1405"],["27/08/2019","0","1328.801","2318","1405","1405","1405","1405"],["28/08/2019","0","1328.801","281","1405","1405","1405","1405"],["29/08/2019","0","1328.801","253","1405","1405","1405","1405"],["01/09/2019","0","1328.801","619","1406","1406","1405","1405"],["02/09/2019","0","1328.801","2178","1405","1405","1405","1405"],["03/09/2019","1","1342.0418","3491","1419","1419","1405","1419"],["04/09/2019","0","1342.0418","3349","1419","1419","1419","1419"],["05/09/2019","-1.41","1323.1265","12143","1399","1399","1419","1399"],["08/09/2019","0","1323.1265","1651","1399","1399","1399","1399"],["09/09/2019","0","1323.1265","867","1399","1399","1399","1399"],["10/09/2019","1.86","1347.7164","14237","1426","1421","1426","1425"],["11/09/2019","0","1347.7164","143","1425","1425","1425","1425"],["12/09/2019","0","1347.7164","6527","1425","1425","1425","1425"],["15/09/2019","0.07","1348.6621","215","1432","1432","1425","1426"],["16/09/2019","-0.35","1343.9333","877","1415","1415","1426","1421"],["18/09/2019","0","1343.9333","0","1421","1421","1421","1421"],["19/09/2019","0","1343.9333","1592","1421","1421","1421","1421"],["22/09/2019","0","1343.9333","597","1421","1421","1421","1421"],["23/09/2019","0.14","1345.8248","7115","1423","1423","1421","1423"],["24/09/2019","-0.28","1342.0418","9253","1423","1413","1423","1419"],["25/09/2019","-0.07","1341.096","225","1408","1408","1419","1418"],["26/09/2019","0.28","1344.8791","25608","1432","1412","1418","1422"],["02/10/2019","0","1344.8791","1450","1422","1422","1422","1422"],["03/10/2019","-2.6","1309.8857","19176","1395","1374","1422","1385"],["06/10/2019","-0.94","1297.5908","8476","1380","1359","1385","1372"],["07/10/2019","0","1297.5908","727","1372","1372","1372","1372"],["10/10/2019","2.04","1324.0722","5096","1400","1400","1372","1400"],["15/10/2019","2","1350.5536","2213","1428","1428","1400","1428"],["16/10/2019","0","1350.5536","11640","1442","1428","1428","1428"],["17/10/2019","0","1350.5536","14","1428","1428","1428","1428"],["22/10/2019","0","1350.5536","286","1428","1428","1428","1428"],["23/10/2019","0.98","1363.7944","2120","1442","1442","1428","1442"],["24/10/2019","-0.28","1360.0113","28883","1448","1414","1442","1438"],["27/10/2019","0","1360.0113","1682","1438","1438","1438","1438"],["28/10/2019","-1.46","1340.1502","10044","1437","1410","1438","1417"],["29/10/2019","0.56","1347.7164","14524","1430","1392","1417","1425"],["30/10/2019","0","1347.7164","1739","1425","1425","1425","1425"],["31/10/2019","0","1347.7164","941","1425","1425","1425","1425"],["03/11/2019","0","1347.7164","2907","1425","1425","1425","1425"],["04/11/2019","0","1347.7164","200","1425","1425","1425","1425"],["05/11/2019","0.35","1352.4452","719","1438","1438","1425","1430"],["06/11/2019","0","1352.4452","72","1430","1430","1430","1430"],["07/11/2019","0","1352.4452","29751","1430","1429","1430","1430"],["10/11/2019","0","1352.4452","15215","1430","1430","1430","1430"],["11/11/2019","0","1352.4452","114","1430","1430","1430","1430"],["12/11/2019","-0.56","1344.8791","7805","1443","1410","1430","1422"],["13/11/2019","0","1344.8791","3427","1422","1422","1422","1422"],["14/11/2019","0","1344.8791","57","1422","1422","1422","1422"],["17/11/2019","0","1344.8791","3000","1422","1422","1422","1422"],["18/11/2019","0","1344.8791","1010","1422","1422","1422","1422"],["19/11/2019","0.63","1353.3909","1249","1436","1436","1422","1431"],["20/11/2019","0.35","1358.1197","1022","1440","1440","1431","1436"],["21/11/2019","0.21","1360.9571","894","1442","1442","1436","1439"],["24/11/2019","0","1360.9571","1252","1439","1439","1439","1439"],["25/11/2019","0.14","1362.8486","507","1448","1448","1439","1441"],["26/11/2019","-1.04","1348.6621","39474","1427","1413","1441","1426"],["27/11/2019","1.26","1365.6859","1295","1455","1455","1426","1444"],["28/11/2019","-0.55","1358.1197","12511","1437","1436","1444","1436"],["01/12/2019","0","1358.1197","3044","1436","1436","1436","1436"],["02/12/2019","0.84","1369.4689","3606","1448","1448","1436","1448"],["03/12/2019","-4.7","1305.1569","61594","1448","1330","1448","1380"],["04/12/2019","0","1305.1569","2470","1380","1380","1380","1380"],["05/12/2019","0","1305.1569","2898","1380","1380","1380","1380"],["08/12/2019","0","1305.1569","386","1380","1380","1380","1380"],["09/12/2019","0","1305.1569","14","1380","1380","1380","1380"],["10/12/2019","0.14","1307.0484","6786","1382","1382","1380","1382"],["11/12/2019","0","1307.0484","1962","1382","1382","1382","1382"],["12/12/2019","0.65","1315.5603","2615","1391","1391","1382","1391"],["15/12/2019","0","1315.5603","236","1391","1391","1391","1391"],["16/12/2019","0","1315.5603","988","1391","1391","1391","1391"],["17/12/2019","0","1315.5603","598","1391","1391","1391","1391"],["18/12/2019","0","1315.5603","1906","1391","1391","1391","1391"],["19/12/2019","-1.87","1290.9704","46955","1366","1365","1391","1365"],["22/12/2019","0","1290.9704","1338","1365","1365","1365","1365"],["23/12/2019","-1.47","1272.0551","818","1320","1320","1365","1345"],["24/12/2019","-0.15","1270.1635","13149","1344","1319","1345","1343"],["25/12/2019","-0.37","1265.4347","20081","1343","1332","1343","1338"],["26/12/2019","-0.97","1253.1398","9709","1346","1314","1338","1325"],["29/12/2019","0","1253.1398","40","1325","1325","1325","1325"],["30/12/2019","0.15","1255.0313","5824","1334","1319","1325","1327"],["31/12/2019","1.43","1273.0008","3972","1347","1346","1327","1346"],["01/01/2020","0","1273.0008","727","1346","1346","1346","1346"],["02/01/2020","0","1273.0008","5653","1346","1346","1346","1346"],["05/01/2020","0","1273.0008","1346","1346","1346","1346","1346"],["06/01/2020","0","1273.0008","175","1346","1346","1346","1346"],["07/01/2020","-1.93","1248.4109","18475","1329","1319","1346","1320"],["08/01/2020","0","1248.4109","0","1320","1320","1320","1320"],["09/01/2020","0.38","1253.1398","21530","1325","1320","1320","1325"],["12/01/2020","0","1253.1398","888","1325","1325","1325","1325"],["13/01/2020","0","1253.1398","159","1325","1325","1325","1325"],["14/01/2020","1.28","1269.2178","1298","1352","1352","1325","1342"],["15/01/2020","0.37","1273.9466","4904","1355","1342","1342","1347"],["16/01/2020","0.52","1280.567","3236","1354","1354","1347","1354"],["19/01/2020","1.33","1297.5908","1394","1380","1380","1354","1372"],["20/01/2020","0","1297.5908","412","1372","1372","1372","1372"],["21/01/2020","0","1297.5908","14","1372","1372","1372","1372"],["22/01/2020","0","1297.5908","906","1372","1372","1372","1372"],["23/01/2020","-1.46","1278.6755","17880","1369","1346","1372","1352"],["26/01/2020","-0.07","1277.7296","2040","1351","1351","1352","1351"],["27/01/2020","0","1277.7296","676","1351","1351","1351","1351"],["28/01/2020","0","1277.7296","1945","1351","1351","1351","1351"],["29/01/2020","0","1277.7296","1837","1351","1351","1351","1351"],["30/01/2020","0","1277.7296","81","1351","1351","1351","1351"],["02/02/2020","0","1277.7296","986","1351","1351","1351","1351"],["03/02/2020","0","1277.7296","676","1351","1351","1351","1351"],["04/02/2020","0","1277.7296","513","1351","1351","1351","1351"],["05/02/2020","0","1277.7296","284","1351","1351","1351","1351"],["06/02/2020","-4.96","1214.3634","24691","1284","1284","1351","1284"],["09/02/2020","3.58","1257.8686","4921","1330","1330","1330","1330"],["10/02/2020","-2.56","1225.7125","38529","1330","1284","1330","1296"],["11/02/2020","-0.08","1224.7668","9441","1295","1295","1296","1295"],["12/02/2020","0","1224.7668","104","1295","1295","1295","1295"],["13/02/2020","0","1224.7668","13","1295","1295","1295","1295"],["16/02/2020","0","1224.7668","803","1295","1295","1295","1295"],["17/02/2020","0","1224.7668","1295","1295","1295","1295","1295"],["18/02/2020","0","1224.7668","1334","1295","1295","1295","1295"],["19/02/2020","0","1224.7668","751","1295","1295","1295","1295"],["20/02/2020","0.46","1230.4413","721","1311","1311","1295","1301"],["23/02/2020","-0.08","1229.4956","11934","1300","1300","1301","1300"],["24/02/2020","0.69","1238.0076","9833","1311","1287","1300","1309"],["25/02/2020","0","1238.0076","1309","1309","1309","1309","1309"],["26/02/2020","0.69","1246.5194","3296","1319","1318","1309","1318"],["27/02/2020","0","1246.5194","3954","1318","1318","1318","1318"],["01/03/2020","0","1246.5194","672","1318","1318","1318","1318"],["03/03/2020","0","1246.5194","672","1318","1318","1318","1318"],["04/03/2020","0","1246.5194","712","1318","1318","1318","1318"],["05/03/2020","-4.78","1186.9362","19483","1301","1242","1318","1255"],["08/03/2020","-4.94","1128.2987","27074","1230","1167","1255","1193"],["09/03/2020","0","1128.2987","262","1193","1193","1193","1193"],["11/03/2020","0","1128.2987","0","1193","1193","1193","1193"],["12/03/2020","-5.87","1062.095","6020","1139","1105","1139","1123"],["15/03/2020","0","1062.095","90","1123","1123","1123","1123"],["16/03/2020","0","1062.095","1123","1123","1123","1123","1123"],["17/03/2020","0","1062.095","629","1123","1123","1123","1123"],["18/03/2020","0","1062.095","15284","1123","1123","1123","1123"],["19/03/2020","-1.96","1041.2882","4846","1102","1101","1123","1101"],["22/03/2020","-3.27","1007.2406","4079","1065","1065","1101","1065"],["23/03/2020","-7.78","928.8367","16706","1025","972","1065","982.1"],["24/03/2020","0","928.8367","98","982.1","982.1","982.1","982.1"],["25/03/2020","0","928.8367","2995","982.1","982.1","982.1","982.1"],["26/03/2020","-0.1","927.8909","1874","981.1","981.1","981.1","981.1"],["29/03/2020","-2.66","903.2064","33435","955","955","981.1","955"],["30/03/2020","0","903.2064","57","955","955","955","955"],["31/03/2020","-6.03","848.7303","36642","955","859.5","955","897.4"],["01/04/2020","-3.32","820.5465","1469","868.5","858.1","897.4","867.6"],["02/04/2020","-4.33","784.9857","2482","830","830","867.6","830"],["05/04/2020","-2.41","766.0703","36281","810.4","810","830","810"],["06/04/2020","-0.12","765.1246","5509","809.9","773","810","809"],["07/04/2020","-1.03","757.2747","504153","889.9","799.4","809","800.7"],["12/04/2020","1.65","769.7589","6992","830","801","801","813.9"],["13/04/2020","0.07","770.3263","221","819","819","813.9","814.5"],["16/04/2020","0.68","775.528","3272","820","820","814.5","820"],["19/04/2020","6.07","822.6271","33358","922.5","822","822","869.8"],["20/04/2020","0.18","824.1404","15764","909.8","842.8","869.8","871.4"],["21/04/2020","0","824.1404","70","871.4","871.4","871.4","871.4"],["22/04/2020","0.15","825.3699","290","880","880","871.4","872.7"],["23/04/2020","0.84","832.274","3142","880","880","872.7","880"],["26/04/2020","1.02","840.7859","2160","889","889","880","889"],["27/04/2020","2.71","863.5788","2812","924.6","910.1","889","913.1"],["30/04/2020","3.98","897.9101","15921","997.4","920","920","949.4"],["03/05/2020","0","897.9101","294","949.4","949.4","949.4","949.4"],["04/05/2020","3.48","929.1204","17920","1025","949.4","949.4","982.4"],["05/05/2020","6.47","989.2711","24203","1061","982.4","982.4","1046"],["06/05/2020","2.96","1018.5899","6345","1080","1069","1069","1077"],["07/05/2020","-5.2","965.6269","22707","1057","1015","1077","1021"],["10/05/2020","0.2","967.5185","10853","1030","1000","1021","1023"],["11/05/2020","0.2","969.41","486","1033","1033","1023","1025"],["12/05/2020","2.63","994.9457","21485","1076","1045","1025","1052"],["13/05/2020","0","994.9457","11","1052","1052","1052","1052"],["14/05/2020","-5.26","942.6448","27371","1027","962","1052","996.7"],["17/05/2020","0.02","942.834","40","1009","1009","996.7","996.9"],["18/05/2020","0.1","943.7797","122","1014","1014","996.9","997.9"],["19/05/2020","0.31","946.7116","3152","1014","1000","997.9","1001"],["20/05/2020","0","946.7116","0","1001","1001","1001","1001"],["21/05/2020","0.7","953.332","13054","1024","978","1001","1008"],["24/05/2020","0","953.332","645","1008","1008","1008","1008"],["25/05/2020","2.28","975.0846","5392","1031","1031","1008","1031"],["26/05/2020","-1.65","959.0066","12628","1021","1008","1031","1014"],["27/05/2020","0","959.0066","233","1014","1014","1014","1014"],["31/05/2020","0","959.0066","385","1014","1014","1014","1014"],["01/06/2020","0.3","961.8439","31706","1023","988.7","1014","1017"],["02/06/2020","0","961.8439","71","1017","1017","1017","1017"],["03/06/2020","0.29","964.6812","586","1028","1028","1017","1020"],["04/06/2020","0","964.6812","2581","1020","1020","1020","1020"],["08/06/2020","0","964.6812","104313","1020","1002","1020","1020"],["09/06/2020","0","964.6812","1153","1020","1020","1020","1020"],["10/06/2020","0","964.6812","204","1020","1020","1020","1020"],["11/06/2020","0","964.6812","163","1020","1020","1020","1020"],["14/06/2020","0","964.6812","31","1020","1020","1020","1020"],["15/06/2020","0","964.6812","235","1020","1020","1020","1020"],["16/06/2020","0.1","965.6269","185","1027","1027","1020","1021"],["17/06/2020","0","965.6269","51","1021","1021","1021","1021"],["18/06/2020","0.1","966.5727","349","1026","1026","1021","1022"],["21/06/2020","0","966.5727","83","1032","1032","1022","1022"],["22/06/2020","0","966.5727","185","1026","1026","1022","1022"],["23/06/2020","0","966.5727","133","1024","1024","1022","1022"],["24/06/2020","0","966.5727","1073","1022","1022","1022","1022"],["25/06/2020","1.37","979.8134","3926","1036","1036","1022","1036"],["28/06/2020","0","979.8134","559","1036","1036","1036","1036"],["29/06/2020","-2.32","957.1151","10557","1022","1011","1036","1012"],["30/06/2020","0","957.1151","121","1012","1012","1012","1012"],["01/07/2020","-0.59","951.4404","595","991.8","991.8","1012","1006"],["02/07/2020","-2.49","927.7963","6975","981","981","1006","981"],["05/07/2020","-2.16","907.746","27027","982.7","957","981","959.8"],["06/07/2020","0.79","914.9339","1935","967.4","967.4","959.8","967.4"],["07/07/2020","0","914.9339","77","967.4","967.4","967.4","967.4"],["08/07/2020","0","914.9339","97","967.4","967.4","967.4","967.4"],["09/07/2020","0","914.9339","1306","967.4","967.4","967.4","967.4"],["12/07/2020","0","914.9339","484","967.4","967.4","967.4","967.4"],["13/07/2020","0","914.9339","193","967.4","967.4","967.4","967.4"],["14/07/2020","0.21","916.8254","294","981","981","967.4","969.4"],["15/07/2020","0.1","917.7712","9985","998.7","970","969.4","970.4"],["16/07/2020","0.02","917.9603","10784","984.1","970.4","970.4","970.6"],["19/07/2020","0","917.9603","10","970.6","970.6","970.6","970.6"],["20/07/2020","0","917.9603","204","970.6","970.6","970.6","970.6"],["21/07/2020","0.08","918.717","176","980","980","970.6","971.4"],["22/07/2020","2.36","940.375","11445","994.4","994.2","994.4","994.3"],["23/07/2020","2.79","966.5727","10001","1024","1017","994.3","1022"],["26/07/2020","0","966.5727","0","1022","1022","1022","1022"],["27/07/2020","1.27","978.8677","4378","1035","1035","1022","1035"],["28/07/2020","0.1","979.8134","12440","1036","1035","1035","1036"],["29/07/2020","0.97","989.2711","10511","1046","1015","1036","1046"],["02/08/2020","0","989.2711","21","1055","1055","1046","1046"],["03/08/2020","2.2","1011.0237","22880","1070","1046","1046","1069"],["04/08/2020","3.18","1043.1797","14082","1152","1090","1069","1103"],["05/08/2020","3.26","1077.2274","10056","1153","1129","1103","1139"],["06/08/2020","7.2","1154.7801","30743","1230","1166","1139","1221"],["09/08/2020","1.64","1173.6954","6936","1270","1221","1221","1241"],["10/08/2020","0.73","1182.2073","18977","1261","1250","1241","1250"],["11/08/2020","2.16","1207.743","3512","1277","1277","1250","1277"],["12/08/2020","2.19","1234.2245","4190","1306","1305","1277","1305"],["13/08/2020","-0.84","1223.8211","6690","1304","1291","1305","1294"],["16/08/2020","0.54","1230.4413","725","1319","1319","1294","1301"],["17/08/2020","0.61","1238.0076","1277","1317","1317","1301","1309"],["18/08/2020","-1.07","1224.7668","8562","1296","1295","1309","1295"],["19/08/2020","-1.54","1205.8515","5841","1295","1265","1295","1275"],["20/08/2020","0","1205.8515","842","1275","1275","1275","1275"],["23/08/2020","0.16","1207.743","234","1299","1299","1275","1277"],["24/08/2020","0.31","1211.526","443","1302","1302","1277","1281"],["25/08/2020","2.19","1238.0076","3848","1309","1309","1281","1309"],["26/08/2020","2.14","1264.489","10706","1340","1334","1309","1337"],["27/08/2020","3.22","1305.1569","25892","1389","1330","1337","1380"],["30/08/2020","2.83","1342.0418","4073","1420","1400","1400","1419"],["31/08/2020","0","1342.0418","482","1419","1419","1419","1419"],["01/09/2020","-0.35","1337.313","27355","1420","1392","1419","1414"],["02/09/2020","0","1337.313","3464","1414","1414","1414","1414"],["03/09/2020","-4.46","1277.7296","15591","1351","1351","1414","1351"],["06/09/2020","-0.15","1275.8382","8353","1383","1331","1351","1349"],["07/09/2020","1.78","1298.5365","1531","1379","1379","1349","1373"],["08/09/2020","0","1298.5365","1881","1373","1373","1373","1373"],["09/09/2020","0","1298.5365","1373","1373","1373","1373","1373"],["10/09/2020","-0.51","1291.9161","2732","1366","1366","1373","1366"],["13/09/2020","-0.07","1290.9704","2730","1365","1365","1366","1365"],["14/09/2020","-2.64","1256.9229","21074","1346","1324","1365","1329"],["15/09/2020","0.75","1266.3805","1834","1339","1339","1329","1339"],["16/09/2020","-2.24","1238.0076","8090","1324","1300","1306","1309"],["17/09/2020","0","1238.0076","65","1309","1309","1309","1309"],["21/09/2020","0","1238.0076","13","1309","1309","1309","1309"],["22/09/2020","-0.08","1237.0617","4604","1308","1308","1309","1308"],["23/09/2020","0","1237.0617","26","1309","1309","1308","1308"],["24/09/2020","-0.08","1236.116","4967","1307","1307","1308","1307"],["29/09/2020","-0.15","1234.2245","4070","1309","1303","1307","1305"],["30/09/2020","0.23","1237.0617","5351","1309","1307","1305","1308"],["01/10/2020","-1.99","1212.4719","11589","1282","1282","1308","1282"],["04/10/2020","2.26","1239.899","2058","1311","1282","1282","1311"],["05/10/2020","0.61","1247.4652","1166","1342","1311","1342","1319"],["06/10/2020","0.53","1254.0855","459","1350","1350","1319","1326"],["07/10/2020","1.81","1276.7839","2119","1350","1326","1326","1350"],["08/10/2020","0.15","1278.6755","138","1382","1382","1350","1352"],["11/10/2020","-2.07","1252.194","16366","1351","1291","1352","1324"],["12/10/2020","2.27","1280.567","2044","1354","1324","1324","1354"],["13/10/2020","0.52","1287.1873","471","1384","1384","1354","1361"],["14/10/2020","2.2","1315.5603","1978","1393","1393","1361","1391"],["15/10/2020","1.22","1331.6383","1082","1424","1424","1391","1408"],["18/10/2020","0.57","1339.2044","984","1426","1426","1408","1416"],["19/10/2020","1.77","1362.8486","8877","1441","1441","1416","1441"],["20/10/2020","0.56","1370.4148","588","1470","1470","1441","1449"],["21/10/2020","1.38","1389.3301","1320","1483","1483","1449","1469"],["22/10/2020","0","1389.3301","735","1469","1469","1469","1469"],["25/10/2020","-1.91","1362.8486","23798","1443","1441","1469","1441"],["26/10/2020","0","1362.8486","14","1441","1441","1441","1441"],["27/10/2020","1.8","1387.4385","2421","1470","1441","1441","1467"],["28/10/2020","1.64","1410.1369","2982","1499","1467","1467","1491"],["29/10/2020","0","1410.1369","1700","1491","1491","1491","1491"],["01/11/2020","0.07","1411.0827","195","1499","1499","1491","1492"],["02/11/2020","0","1411.0827","1388","1492","1492","1492","1492"],["03/11/2020","0","1411.0827","150","1495","1495","1492","1492"],["04/11/2020","0","1411.0827","194","1492","1492","1492","1492"],["05/11/2020","0","1411.0827","2656","1492","1492","1492","1492"],["08/11/2020","0.13","1412.9742","809","1498","1498","1492","1494"],["09/11/2020","-1.41","1393.1131","9736","1498","1458","1494","1473"],["10/11/2020","0","1393.1131","3049","1473","1473","1473","1473"],["11/11/2020","0.41","1398.7877","15795","1488","1462","1473","1479"],["12/11/2020","0.2","1401.625","522","1490","1490","1479","1482"],["15/11/2020","1.08","1416.7572","3490","1498","1482","1482","1498"],["16/11/2020","0","1416.7572","1543","1498","1498","1498","1498"],["17/11/2020","0","1416.7572","120","1498","1498","1498","1498"],["18/11/2020","0","1416.7572","45","1498","1498","1498","1498"],["19/11/2020","0","1416.7572","629","1498","1498","1498","1498"],["22/11/2020","-0.13","1414.8657","60049","1496","1496","1498","1496"],["23/11/2020","0.13","1416.7572","17602","1498","1498","1496","1498"],["24/11/2020","0.33","1421.4861","86270","1543","1497","1498","1503"],["25/11/2020","1.93","1448.9133","3860","1537","1528","1503","1532"],["26/11/2020","1.04","1464.0455","7923","1568","1536","1532","1548"],["29/11/2020","-0.52","1456.4794","3312","1578","1524","1548","1540"],["30/11/2020","0","1456.4794","31","1554","1554","1540","1540"],["01/12/2020","0","1456.4794","96269","1540","1538","1540","1540"],["02/12/2020","0.78","1467.8286","678","1576","1576","1540","1552"],["03/12/2020","0","1467.8286","76886","1552","1552","1552","1552"],["06/12/2020","2.19","1499.9846","56385","1594","1558","1552","1586"],["07/12/2020","2.33","1534.978","2256","1623","1623","1586","1623"],["08/12/2020","0.43","1541.5984","78241","1661","1623","1623","1630"],["09/12/2020","1.04","1557.6764","60866","1688","1639","1630","1647"],["10/12/2020","1.88","1586.9951","5638","1678","1678","1647","1678"],["13/12/2020","3.93","1649.4157","18610","1768","1717","1678","1744"],["14/12/2020","3.21","1702.3786","18000","1800","1800","1744","1800"],["15/12/2020","1.78","1732.6431","11706","1842","1800","1800","1832"],["16/12/2020","0.98","1749.6668","14264","1850","1850","1832","1850"],["17/12/2020","-2.05","1713.7278","17563","1850","1800","1850","1812"],["20/12/2020","0.5","1722.2396","3187","1821","1821","1812","1821"],["21/12/2020","0","1722.2396","1093","1821","1821","1821","1821"],["22/12/2020","1.81","1753.4499","8364","1860","1821","1821","1854"],["23/12/2020","0.16","1756.2872","1358","1860","1860","1854","1857"],["24/12/2020","0","1756.2872","167","1857","1857","1857","1857"],["27/12/2020","0","1756.2872","2767","1857","1857","1857","1857"],["28/12/2020","2.21","1795.0636","4100","1899","1858","1857","1898"],["29/12/2020","0.68","1807.3585","4472","1929","1897","1929","1911"],["30/12/2020","-1.05","1788.4432","34357","1955","1825","1911","1891"],["31/12/2020","-4.49","1708.0531","24144","1844","1770","1891","1806"],["03/01/2021","1.94","1741.1549","5486","1841","1841","1806","1841"],["04/01/2021","0","1741.1549","4216","1841","1841","1841","1841"],["05/01/2021","0","1741.1549","30192","1841","1841","1841","1841"],["06/01/2021","-0.49","1732.6431","542","1808","1808","1841","1832"],["07/01/2021","-6.99","1611.5851","12916","1704","1704","1832","1704"],["10/01/2021","2.05","1644.6869","44893","1778","1704","1704","1739"],["11/01/2021","-2.24","1607.802","129909","1780","1700","1739","1700"],["12/01/2021","1.94","1639.0122","6135","1739","1714","1700","1733"],["13/01/2021","0.06","1639.958","486","1735","1735","1733","1734"],["14/01/2021","-0.46","1632.3918","6851","1733","1725","1734","1726"],["17/01/2021","0","1632.3918","1087","1726","1726","1726","1726"],["18/01/2021","0","1632.3918","2088","1726","1726","1726","1726"],["19/01/2021","0.58","1641.8495","13470","1750","1725","1726","1736"],["20/01/2021","1.15","1660.7648","5514","1756","1756","1736","1756"],["21/01/2021","1.48","1685.3548","7574","1797","1750","1756","1782"],["24/01/2021","-1.46","1660.7648","73752","1758","1707","1782","1756"],["25/01/2021","-2.85","1613.4765","7353","1713","1703","1756","1706"],["26/01/2021","-0.18","1610.6392","25952","1713","1674","1706","1703"],["27/01/2021","-3.7","1551.056","30322","1686","1601","1703","1640"],["28/01/2021","-3.48","1497.1473","14624","1640","1549","1640","1583"],["31/01/2021","0","1497.1473","1963","1583","1583","1583","1583"],["01/02/2021","2.08","1528.3576","7885","1620","1614","1583","1616"],["02/02/2021","1.24","1547.2729","3926","1645","1621","1616","1636"],["03/02/2021","-1.34","1526.4661","10670","1635","1596","1636","1614"],["04/02/2021","-5.7","1439.4557","42236","1522","1522","1614","1522"],["07/02/2021","1.71","1464.0455","16576","1598","1501","1522","1548"],["08/02/2021","6.27","1555.7848","148767","1660","1584","1548","1645"],["09/02/2021","4.5","1625.7716","33460","1730","1683","1645","1719"],["10/02/2021","5.93","1722.2396","218561","1829","1750","1719","1821"],["11/02/2021","-0.88","1707.1074","9854","1806","1804","1804","1805"],["14/02/2021","1.27","1728.86","1943","1833","1833","1805","1828"],["15/02/2021","2.57","1773.311","14083","1901","1867","1828","1875"],["16/02/2021","2.29","1813.9789","11046","1918","1900","1875","1918"],["17/02/2021","-2.66","1765.7449","30544","1918","1800","1918","1867"],["18/02/2021","0.11","1767.6364","6186","1872","1844","1867","1869"],["21/02/2021","0.27","1772.3653","436","1897","1897","1869","1874"],["22/02/2021","0.21","1776.1483","530","1893","1893","1874","1878"],["23/02/2021","-1.81","1743.9923","18310","1922","1822","1878","1844"],["24/02/2021","0.05","1744.938","1200","1846","1846","1844","1845"],["25/02/2021","0","1744.938","756","1845","1845","1845","1845"],["28/02/2021","1.25","1766.6906","2428","1868","1868","1845","1868"],["01/03/2021","0","1766.6906","1887","1868","1868","1868","1868"],["02/03/2021","-0.7","1754.3957","957","1840","1840","1868","1855"],["03/03/2021","0","1754.3957","557","1855","1855","1855","1855"],["04/03/2021","-2.32","1713.7278","53397","1836","1772","1772","1812"],["07/03/2021","2.21","1751.5584","5389","1852","1812","1812","1852"],["08/03/2021","0","1751.5584","1500","1852","1852","1852","1852"],["09/03/2021","0.11","1753.4499","344943","1889","1850","1852","1854"],["10/03/2021","2.37","1795.0636","2942","1898","1898","1854","1898"],["11/03/2021","0","1795.0636","114","1898","1898","1898","1898"],["14/03/2021","-1.21","1773.311","15466","1899","1842","1898","1875"],["15/03/2021","0","1773.311","769","1875","1875","1875","1875"],["16/03/2021","0.64","1784.6602","1588","1891","1891","1875","1887"],["17/03/2021","-0.11","1782.7687","14799","1924","1841","1887","1885"],["18/03/2021","0","1782.7687","1357","1885","1885","1885","1885"],["21/03/2021","-1.01","1764.7991","2109","1879","1866","1885","1866"],["22/03/2021","0.54","1774.2567","851","1890","1890","1866","1876"],["24/03/2021","-0.75","1761.0161","3315","1885","1848","1876","1862"],["25/03/2021","0.86","1776.1483","2066","1878","1878","1862","1878"],["29/03/2021","0.69","1788.4432","29240","1921","1870","1878","1891"],["30/03/2021","-0.21","1784.6602","9720","1890","1885","1891","1887"],["31/03/2021","0","1784.6602","377","1887","1887","1887","1887"],["01/04/2021","0","1784.6602","377","1887","1887","1887","1887"],["04/04/2021","0","1784.6602","679","1887","1887","1887","1887"],["05/04/2021","-3.29","1726.0227","40123","1905","1812","1887","1825"],["06/04/2021","0.05","1726.9684","8216","1826","1825","1825","1826"],["07/04/2021","0","1726.9684","4090","1826","1826","1826","1826"],["08/04/2021","0","1726.9684","237","1826","1826","1826","1826"],["11/04/2021","-2.03","1691.9752","16528","1816","1775","1826","1789"],["12/04/2021","0.61","1702.3786","394217","1830","1785","1789","1800"],["13/04/2021","0.11","1704.2701","398","1809","1809","1800","1802"],["18/04/2021","0.89","1719.4023","1802","1820","1820","1802","1818"],["19/04/2021","0.06","1720.3481","4875","1820","1818","1818","1819"],["20/04/2021","1.1","1739.2635","9142","1860","1820","1819","1839"],["21/04/2021","1.85","1771.4194","13168","1880","1842","1839","1873"],["22/04/2021","0.48","1779.9314","302840","1916","1873","1873","1882"],["25/04/2021","0.96","1796.9551","204296","1926","1883","1882","1900"],["26/04/2021","2.21","1836.6773","2311","1942","1942","1900","1942"],["27/04/2021","0","1836.6773","1923","1942","1942","1942","1942"],["28/04/2021","0.31","1842.3519","17859","1952","1942","1942","1948"],["29/04/2021","2.1","1881.1283","3760","1990","1989","1948","1989"],["02/05/2021","1.81","1915.1759","35078","2028","1966","1989","2025"],["03/05/2021","0.49","1924.6335","16767","2072","2029","2025","2035"],["04/05/2021","0","1924.6335","509","2035","2035","2035","2035"],["05/05/2021","-2.65","1873.5621","18027","1987","1974","2035","1981"],["06/05/2021","-2.98","1817.762","25505","1922","1922","1981","1922"],["09/05/2021","-0.94","1800.7382","14017","1924","1890","1922","1904"],["10/05/2021","0","1800.7382","95","1904","1904","1904","1904"],["11/05/2021","-1.89","1766.6906","13241","1888","1863","1904","1868"],["12/05/2021","0","1766.6906","374","1868","1868","1868","1868"],["13/05/2021","-1.98","1731.6973","1977","1831","1831","1868","1831"],["18/05/2021","2.24","1770.4737","15765","1886","1849","1831","1872"],["19/05/2021","0","1770.4737","412","1872","1872","1872","1872"],["20/05/2021","1.55","1797.9009","44280","1901","1899","1872","1901"],["23/05/2021","5","1887.7486","211683","1996","1927","1901","1996"],["24/05/2021","1.45","1915.1759","16278","2042","2007","1996","2025"],["25/05/2021","0.3","1920.8504","17550","2070","2025","2025","2031"],["26/05/2021","0","1920.8504","162","2031","2031","2031","2031"],["27/05/2021","-1.38","1894.369","3145","2003","2003","2031","2003"],["30/05/2021","0","1894.369","2303","2003","2003","2003","2003"],["31/05/2021","0.05","1895.3148","458979","2059","1923","2003","2004"],["01/06/2021","1.7","1927.4708","3913","2038","2038","2004","2038"],["02/06/2021","2.75","1980.4338","85180","2170","2049","2038","2094"],["03/06/2021","0.57","1991.7829","90541","2111","2042","2094","2106"],["06/06/2021","0.05","1992.7287","37289","2108","2106","2106","2107"],["07/06/2021","0.09","1994.6202","64517","2112","2108","2107","2109"],["08/06/2021","0.43","2003.1321","53904","2119","2118","2109","2118"],["09/06/2021","0","2003.1321","254","2118","2118","2118","2118"],["10/06/2021","0","2003.1321","445","2118","2118","2118","2118"],["13/06/2021","0","2003.1321","741","2118","2118","2118","2118"],["14/06/2021","-3.07","1941.6573","47001","2081","2050","2118","2053"],["15/06/2021","0.15","1944.4946","18726","2066","2053","2053","2056"],["16/06/2021","-2.48","1896.2606","10606","2055","2000","2056","2005"],["17/06/2021","2.14","1936.9285","27091","2052","2002","2002","2048"],["20/06/2021","0.05","1937.8743","4077","2049","2048","2049","2049"],["21/06/2021","2.15","1979.4879","8561","2097","2088","2049","2093"],["22/06/2021","0.72","1993.6744","5840","2129","2091","2093","2108"],["23/06/2021","-0.05","1992.7287","23828","2142","2097","2108","2107"],["24/06/2021","8.26","2157.2919","599728","2320","2128","2107","2281"],["27/06/2021","-5.61","2036.2339","104511","2300","2134","2300","2153"],["28/06/2021","1.3","2062.7153","86822","2204","2159","2153","2181"],["29/06/2021","1.01","2083.5222","112364","2279","2202","2181","2203"],["30/06/2021","2.36","2132.702","142269","2313","2214","2203","2255"],["01/07/2021","0.75","2148.7801","14861","2291","2269","2255","2272"],["04/07/2021","0","2148.7801","136","2272","2272","2272","2272"],["05/07/2021","2.2","2196.0684","15745","2325","2293","2272","2322"],["06/07/2021","-1.25","2168.6411","15546","2297","2290","2322","2293"],["07/07/2021","1.31","2197.0141","69636","2364","2302","2293","2323"],["08/07/2021","-0.52","2185.6649","8503","2323","2280","2323","2311"],["11/07/2021","-0.74","2169.5869","29065","2380","2230","2311","2294"],["12/07/2021","0.61","2182.8276","35242","2319","2302","2294","2308"],["13/07/2021","1","2204.5802","2471","2332","2331","2308","2331"],["14/07/2021","-1.12","2179.9903","65785","2338","2260","2331","2305"],["15/07/2021","-0.04","2179.0446","673873","2330","2255","2305","2304"],["19/07/2021","-0.43","2169.5869","85012","2306","2200","2304","2294"],["20/07/2021","-3.36","2096.7629","36585","2247","2214","2294","2217"],["21/07/2021","1.35","2125.1359","3551","2269","2229","2217","2247"],["22/07/2021","0","2125.1359","1505","2247","2247","2247","2247"],["25/07/2021","0.76","2141.214","32265","2267","2264","2247","2264"],["26/07/2021","0","2141.214","566","2264","2264","2264","2264"],["27/07/2021","0","2141.214","317","2264","2264","2264","2264"],["28/07/2021","0","2141.214","4007","2264","2241","2264","2264"],["29/07/2021","0","2141.214","1290","2264","2264","2264","2264"],["01/08/2021","-0.66","2127.0275","402488","2300","2239","2264","2249"],["02/08/2021","0","2127.0275","13494","2249","2249","2249","2249"],["03/08/2021","0","2127.0275","292","2249","2249","2249","2249"],["04/08/2021","-0.76","2110.9494","16223","2302","2201","2249","2232"],["05/08/2021","-2.87","2050.4204","76424","2276","2150","2232","2168"],["08/08/2021","0.42","2058.9323","550","2199","2199","2168","2177"],["09/08/2021","0","2058.9323","0","2177","2177","2177","2177"],["10/08/2021","1.38","2087.3053","24762","2227","2201","2177","2207"],["11/08/2021","0","2087.3053","1258","2207","2207","2207","2207"],["12/08/2021","0","2087.3053","265","2207","2207","2207","2207"],["15/08/2021","0.23","2092.0341","15814","2225","2181","2207","2212"],["16/08/2021","-0.68","2077.8476","19552","2222","2157","2212","2197"],["17/08/2021","0.46","2087.3053","2913","2219","2175","2197","2207"],["18/08/2021","0","2087.3053","486","2207","2207","2207","2207"],["19/08/2021","-3.17","2021.1017","33117","2175","2119","2207","2137"],["22/08/2021","2.29","2067.4441","2842","2186","2186","2137","2186"],["23/08/2021","1.74","2103.3833","4581","2224","2224","2186","2224"],["24/08/2021","0","2103.3833","311","2224","2224","2224","2224"],["25/08/2021","0.04","2104.329","50716","2228","2212","2224","2225"],["26/08/2021","0.94","2124.1901","2516","2250","2216","2225","2246"],["29/08/2021","0","2124.1901","404","2246","2246","2246","2246"],["30/08/2021","0","2124.1901","696","2246","2246","2246","2246"],["31/08/2021","0","2124.1901","1976","2246","2246","2246","2246"],["01/09/2021","1.92","2165.0226","13918","2230","2221","2185","2227"],["02/09/2021","0","2165.0226","16057","2227","2227","2227","2227"],["05/09/2021","-1.66","2129.0523","56833","2191","2190","2227","2190"],["09/09/2021","-2.24","2081.416","31425","2192","2140","2190","2141"],["12/09/2021","0","2081.416","86","2141","2141","2141","2141"],["13/09/2021","0.05","2082.3881","1157","2143","2143","2141","2142"],["14/09/2021","0","2082.3881","450","2142","2142","2142","2142"],["19/09/2021","0.14","2085.3047","1802","2150","2142","2150","2145"],["22/09/2021","0","2085.3047","150","2145","2145","2145","2145"],["23/09/2021","-0.09","2083.3603","63","2092","2092","2145","2143"],["26/09/2021","0","2083.3603","2186","2143","2143","2143","2143"],["29/09/2021","0.28","2089.1933","2708","2149","2149","2143","2149"],["30/09/2021","0.05","2090.1655","6234","2150","2149","2149","2150"],["03/10/2021","-1.4","2061.0004","6720","2120","2120","2150","2120"],["04/10/2021","-3.07","1997.8094","57165","2075","2044","2075","2055"],["05/10/2021","0.92","2016.2806","3609","2074","2074","2055","2074"],["06/10/2021","0","2016.2806","850","2074","2074","2074","2074"],["07/10/2021","-1.93","1977.3938","11411","2034","2034","2074","2034"],["10/10/2021","1.92","2015.3084","5866","2074","2034","2034","2073"],["11/10/2021","4.15","2098.915","63639","2222","2075","2073","2159"],["12/10/2021","3.98","2182.5217","76729","2284","2202","2159","2245"],["13/10/2021","7.35","2342.9297","64319","2447","2275","2245","2410"],["14/10/2021","-2.2","2291.4047","48870","2440","2355","2410","2357"],["17/10/2021","2.72","2353.6236","45800","2440","2397","2412","2421"],["18/10/2021","-2.93","2284.5995","121833","2421","2349","2421","2350"],["19/10/2021","0.85","2304.0429","32570","2405","2350","2350","2370"],["20/10/2021","0","2304.0429","593","2370","2370","2370","2370"],["21/10/2021","-0.89","2283.6273","3805","2349","2349","2370","2349"],["24/10/2021","0","2283.6273","258","2349","2349","2349","2349"],["25/10/2021","-2.3","2231.1302","11841","2310","2279","2349","2295"],["26/10/2021","-1.74","2192.2434","11118","2271","2240","2295","2255"],["27/10/2021","0","2192.2434","338","2255","2255","2255","2255"],["28/10/2021","1.24","2219.4641","2671","2290","2255","2255","2283"],["31/10/2021","0","2219.4641","342","2283","2283","2283","2283"],["01/11/2021","0","2219.4641","1027","2283","2283","2283","2283"],["02/11/2021","0","2219.4641","457","2283","2283","2283","2283"],["03/11/2021","-1.4","2188.3547","29044","2253","2250","2283","2251"],["04/11/2021","-2.98","2123.2193","10941","2279","2160","2251","2184"],["07/11/2021","1.05","2145.5792","3729","2223","2184","2184","2207"],["08/11/2021","-1.9","2104.7481","17750","2174","2132","2207","2165"],["09/11/2021","-0.18","2100.8594","430","2148","2148","2165","2161"],["10/11/2021","0","2100.8594","929","2161","2161","2161","2161"],["11/11/2021","0.05","2101.8315","2875","2162","2162","2161","2162"],["14/11/2021","-0.37","2094.0542","663","2140","2140","2162","2154"],["15/11/2021","-1.76","2057.1117","11640","2129","2101","2101","2116"],["16/11/2021","-1.94","2017.2528","10375","2075","2075","2116","2075"],["17/11/2021","0","2017.2528","62","2075","2075","2075","2075"],["18/11/2021","1.59","2049.3344","2467","2123","2060","2075","2108"],["21/11/2021","0","2049.3344","2846","2108","2108","2108","2108"],["22/11/2021","0","2049.3344","2761","2108","2108","2108","2108"],["23/11/2021","0","2049.3344","569","2108","2108","2108","2108"],["24/11/2021","0","2049.3344","4237","2108","2108","2108","2108"],["25/11/2021","0","2049.3344","1792","2108","2108","2108","2108"],["28/11/2021","-2.47","1998.7815","4134","2057","2056","2108","2056"],["29/11/2021","0","1998.7815","206","2056","2056","2056","2056"],["30/11/2021","9.63","2191.2712","161671","2275","2056","2056","2254"],["01/12/2021","2.88","2254.4622","44892","2378","2295","2254","2319"],["02/12/2021","-0.47","2243.7684","62598","2389","2260","2319","2308"],["05/12/2021","-1.43","2211.6868","66545","2301","2260","2260","2275"],["06/12/2021","1.1","2235.991","143481","2412","2261","2275","2300"],["07/12/2021","2.96","2302.0986","16721","2373","2346","2300","2368"],["08/12/2021","-0.21","2297.2377","142016","2424","2345","2368","2363"],["09/12/2021","0.04","2298.2099","92482","2418","2316","2363","2364"],["12/12/2021","1.52","2333.208","17932","2420","2364","2364","2400"],["13/12/2021","2.13","2382.7887","2721","2454","2424","2400","2451"],["14/12/2021","-0.2","2377.9278","40291","2520","2362","2451","2446"],["15/12/2021","-0.04","2376.9557","48101","2446","2391","2446","2445"],["16/12/2021","0.08","2378.9","14607","2448","2445","2445","2447"],["19/12/2021","0","2378.9","147","2447","2447","2447","2447"],["20/12/2021","1.06","2404.1764","27619","2505","2389","2447","2473"],["21/12/2021","0.73","2421.6755","6327","2520","2412","2412","2491"],["22/12/2021","0.32","2429.4528","6148","2501","2497","2491","2499"],["23/12/2021","-2.08","2378.9","12308","2486","2417","2499","2447"],["26/12/2021","-2.98","2307.9316","13176","2374","2374","2447","2374"],["27/12/2021","0.29","2314.7368","2691","2381","2381","2374","2381"],["28/12/2021","1.22","2342.9297","53427","2410","2391","2381","2410"],["29/12/2021","1.91","2387.6495","1993","2460","2460","2410","2456"],["30/12/2021","-4.52","2279.7387","129310","2396","2341","2456","2345"],["02/01/2022","2.3","2332.2358","6309","2399","2399","2345","2399"],["03/01/2022","0","2332.2358","2447","2399","2399","2399","2399"],["04/01/2022","-2.79","2267.1004","17440","2351","2320","2399","2332"],["05/01/2022","0","2267.1004","1213","2332","2332","2332","2332"],["06/01/2022","-1.8","2226.2693","43510","2290","2290","2332","2290"],["09/01/2022","1.27","2254.4622","2991","2327","2290","2290","2319"],["10/01/2022","-5.43","2131.9688","136276","2373","2152","2319","2193"],["11/01/2022","-2.14","2086.2768","74007","2192","2100","2193","2146"],["12/01/2022","0.19","2090.1655","136646","2151","2074","2146","2150"],["13/01/2022","-2.51","2037.6683","36711","2129","2089","2097","2096"],["16/01/2022","-0.38","2029.891","29121","2144","2050","2096","2088"],["17/01/2022","0","2029.891","522","2088","2088","2088","2088"],["18/01/2022","0","2029.891","668","2088","2088","2088","2088"],["19/01/2022","-2.63","1976.4216","243096","2050","1993","2088","2033"],["20/01/2022","2.07","2017.2528","343854","2144","2030","2033","2075"],["23/01/2022","-0.58","2005.5867","3528","2070","2025","2075","2063"],["24/01/2022","1.5","2035.724","14409","2111","2001","2063","2094"],["25/01/2022","0.67","2049.3344","27233","2163","2063","2094","2108"],["26/01/2022","1.8","2086.2768","17508","2171","2109","2108","2146"],["27/01/2022","0.93","2105.7202","1777","2167","2167","2146","2166"],["30/01/2022","0","2105.7202","8363","2167","2166","2166","2166"],["31/01/2022","2.35","2155.3009","24989","2222","2173","2166","2217"],["01/02/2022","-0.23","2150.44","262","2180","2180","2217","2212"],["02/02/2022","0.09","2152.3844","4804","2214","2212","2212","2214"],["03/02/2022","-3.25","2082.3881","21204","2210","2131","2214","2142"],["06/02/2022","2.24","2129.0523","7380","2192","2142","2142","2190"],["07/02/2022","0.23","2133.9132","268","2231","2231","2231","2195"],["08/02/2022","0","2133.9132","0","2195","2195","2195","2195"],["09/02/2022","2.46","2186.4103","2654","2261","2195","2195","2249"],["10/02/2022","0.53","2198.0764","3300","2280","2225","2253","2261"],["13/02/2022","1.28","2226.2693","1157","2313","2313","2261","2290"],["14/02/2022","-0.09","2224.325","227","2274","2274","2290","2288"],["15/02/2022","0","2224.325","2288","2288","2288","2288","2288"],["16/02/2022","0","2224.325","755","2288","2288","2288","2288"],["17/02/2022","-2.19","2175.7165","17077","2270","2230","2288","2238"],["20/02/2022","0","2175.7165","1074","2238","2238","2238","2238"],["21/02/2022","2.01","2219.4641","5616","2290","2245","2238","2283"],["22/02/2022","0","2219.4641","342","2283","2283","2283","2283"],["23/02/2022","0","2219.4641","1781","2283","2283","2283","2283"],["24/02/2022","0","2219.4641","1415","2283","2283","2283","2283"],["27/02/2022","-0.7","2203.9094","579","2228","2228","2283","2267"],["28/02/2022","0","2203.9094","861","2267","2267","2267","2267"],["01/03/2022","-2.07","2158.2174","10255","2265","2205","2267","2220"],["02/03/2022","0","2158.2174","511","2220","2220","2220","2220"],["03/03/2022","-3.38","2085.3047","7336","2145","2145","2220","2145"],["06/03/2022","0","2085.3047","64","2145","2145","2145","2145"],["07/03/2022","0.89","2103.7759","3181","2164","2164","2145","2164"],["08/03/2022","-1.29","2076.5551","798","2099","2099","2164","2136"],["09/03/2022","-0.19","2072.6664","1769","2154","2098","2136","2132"],["10/03/2022","2.35","2121.2749","7309","2185","2181","2132","2182"],["13/03/2022","2.29","2169.8834","3393","2232","2232","2182","2232"],["14/03/2022","-2.37","2118.3584","1918","2209","2178","2232","2179"],["15/03/2022","0.05","2119.3306","1853","2182","2179","2179","2180"],["16/03/2022","-0.05","2118.3584","108","2168","2168","2180","2179"],["20/03/2022","0.09","2120.3028","8201","2265","2179","2179","2181"],["21/03/2022","0.14","2123.2193","15245","2194","2179","2181","2184"],["22/03/2022","0.73","2138.774","1433","2205","2205","2184","2200"],["23/03/2022","1.77","2176.6886","2552","2244","2238","2200","2239"],["24/03/2022","0","2176.6886","291","2239","2239","2239","2239"],["27/03/2022","0","2176.6886","1142","2239","2239","2239","2239"],["28/03/2022","0","2176.6886","22","2239","2239","2239","2239"],["29/03/2022","-0.09","2174.7443","603","2239","2230","2239","2237"],["30/03/2022","-1.56","2140.7183","39926","2220","2200","2237","2202"],["31/03/2022","-0.05","2139.7462","7880","2202","2190","2202","2201"],["03/04/2022","-0.91","2120.3028","3467","2194","2180","2201","2181"],["04/04/2022","-0.73","2104.7481","10412","2181","2164","2181","2165"],["05/04/2022","1.25","2130.9966","2631","2193","2189","2165","2192"],["06/04/2022","0.09","2133","130","2159","2159","2131","2133"],["07/04/2022","-1.97","2091","5081","2091","2091","2133","2091"],["10/04/2022","1.82","2129","2257","2132","2086","2091","2129"],["11/04/2022","-0.75","2113","10776","2113","2113","2129","2113"],["12/04/2022","0","2113","148","2113","2113","2113","2113"],["13/04/2022","0","2113","697","2113","2113","2113","2113"],["14/04/2022","1.75","2150","2172","2155","2150","2113","2150"],["17/04/2022","0.05","2151","65","2173","2173","2150","2151"],["18/04/2022","1.02","2173","31902","2178","2172","2173","2173"],["19/04/2022","0.05","2174","9325","2174","2173","2173","2174"],["20/04/2022","0","2174","43","2174","2174","2174","2174"],["24/04/2022","-0.55","2162","924","2148","2148","2174","2162"],["25/04/2022","0.14","2165","219","2190","2190","2162","2165"],["26/04/2022","0","2165","43","2165","2165","2165","2165"],["27/04/2022","0","2165","888","2165","2165","2165","2165"],["28/04/2022","2.26","2214","11626","2216","2189","2165","2214"],["01/05/2022","0","2214","44","2214","2214","2214","2214"],["02/05/2022","0.05","2215","67203","2219","2160","2214","2215"],["03/05/2022","0","2215","465","2215","2215","2215","2215"],["08/05/2022","0","2215","133","2215","2215","2215","2215"],["09/05/2022","-3.25","2143","19376","2146","2138","2215","2143"],["10/05/2022","0","2143","493","2143","2143","2143","2143"],["11/05/2022","0","2143","707","2143","2143","2143","2143"],["12/05/2022","0","2143","21","2143","2143","2143","2143"],["15/05/2022","0","2143","257","2143","2143","2143","2143"],["16/05/2022","0","2143","236","2143","2143","2143","2143"],["17/05/2022","2.05","2187","2187","2193","2186","2143","2187"],["18/05/2022","1.97","2230","2297","2230","2230","2187","2230"],["19/05/2022","0","2230","357","2230","2230","2230","2230"],["22/05/2022","0","2230","134","2230","2230","2230","2230"],["23/05/2022","0","2230","312","2230","2230","2230","2230"],["24/05/2022","-2.06","2184","1654","2230","2175","2230","2184"],["25/05/2022","-0.96","2163","3331","2163","2150","2184","2163"],["26/05/2022","0","2163","1341","2163","2163","2163","2163"],["29/05/2022","-1.8","2124","10876","2174","2113","2163","2124"],["30/05/2022","0","2124","425","2124","2124","2124","2124"],["31/05/2022","3.58","2200","23689","2200","2174","2124","2200"],["01/06/2022","0","2200","374","2200","2200","2200","2200"],["02/06/2022","0","2200","792","2200","2200","2200","2200"],["06/06/2022","0","2200","66","2200","2200","2200","2200"],["07/06/2022","0","2200","44","2200","2200","2200","2200"],["08/06/2022","0","2200","2002","2200","2200","2200","2200"],["09/06/2022","0","2200","308","2200","2200","2200","2200"],["12/06/2022","0","2200","682","2200","2200","2200","2200"],["13/06/2022","0","2200","1342","2200","2200","2200","2200"],["14/06/2022","0","2200","440","2200","2200","2200","2200"],["15/06/2022","0","2200","2310","2200","2200","2200","2200"],["16/06/2022","0","2200","220","2200","2200","2200","2200"],["19/06/2022","0","2200","22","2200","2200","2200","2200"],["20/06/2022","3.68","2281","37217","2284","2146","2200","2281"],["21/06/2022","1.71","2320","2459","2320","2281","2281","2320"],["22/06/2022","-0.09","2318","68","2250","2250","2320","2318"],["23/06/2022","0","2318","417","2318","2318","2318","2318"],["26/06/2022","0","2318","278","2318","2318","2318","2318"],["27/06/2022","0","2318","46","2318","2318","2318","2318"],["28/06/2022","0","2318","232","2318","2318","2318","2318"],["29/06/2022","0","2318","209","2318","2318","2318","2318"],["30/06/2022","0","2318","440","2318","2318","2318","2318"],["03/07/2022","0","2318","46","2318","2318","2318","2318"],["04/07/2022","0","2318","672","2318","2318","2318","2318"],["05/07/2022","0","2318","93","2318","2318","2318","2318"],["06/07/2022","-0.99","2295","3787","2295","2295","2318","2295"],["07/07/2022","0","2295","161","2295","2295","2295","2295"],["10/07/2022","0.96","2317","3383","2318","2295","2295","2317"],["11/07/2022","0","2317","1159","2317","2317","2317","2317"],["12/07/2022","0","2317","278","2317","2317","2317","2317"],["13/07/2022","0","2317","139","2317","2317","2317","2317"],["14/07/2022","0","2317","0","2317","2317","2317","2317"],["17/07/2022","0","2317","0","2317","2317","2317","2317"],["18/07/2022","0","2317","4750","2317","2317","2317","2317"],["19/07/2022","0","2317","0","2317","2317","2317","2317"],["20/07/2022","0","2317","70","2317","2317","2317","2317"],["21/07/2022","0","2317","93","2317","2317","2317","2317"],["24/07/2022","0","2317","556","2317","2317","2317","2317"],["25/07/2022","0.13","2320","3573","2320","2320","2317","2320"],["26/07/2022","0","2320","162","2320","2320","2320","2320"],["27/07/2022","0","2320","139","2320","2320","2320","2320"],["28/07/2022","0","2320","0","2320","2320","2320","2320"],["31/07/2022","0.26","2326","2675","2329","2297","2320","2326"],["01/08/2022","0","2326","23","2326","2326","2326","2326"],["02/08/2022","0","2326","233","2326","2326","2326","2326"],["03/08/2022","-0.34","2318","2944","2318","2318","2326","2318"],["04/08/2022","0","2318","2828","2318","2318","2318","2318"],["08/08/2022","0","2318","1391","2318","2318","2318","2318"],["09/08/2022","0","2318","23","2318","2318","2318","2318"],["10/08/2022","0","2318","93","2318","2318","2318","2318"],["11/08/2022","0","2318","626","2318","2318","2318","2318"],["14/08/2022","0","2318","1368","2318","2318","2318","2318"],["15/08/2022","0","2318","232","2318","2318","2318","2318"],["16/08/2022","0","2318","510","2318","2318","2318","2318"],["17/08/2022","-0.09","2316","578","2310","2310","2318","2316"],["18/08/2022","0","2316","23","2316","2316","2316","2316"],["21/08/2022","0","2316","93","2316","2316","2316","2316"],["22/08/2022","0","2316","93","2316","2316","2316","2316"],["23/08/2022","0","2316","23","2316","2316","2316","2316"],["24/08/2022","0","2316","23","2316","2316","2316","2316"],["25/08/2022","0","2316","1922","2316","2316","2316","2316"],["28/08/2022","0","2316","116","2316","2316","2316","2316"],["29/08/2022","0","2316","556","2316","2316","2316","2316"],["30/08/2022","3.5","2397","167797","2410","2310","2316","2397"],["31/08/2022","4.21","2498","33560","2510","2390","2397","2498"],["01/09/2022","0","2498","2723","2498","2498","2498","2498"],["04/09/2022","4.92","2621","33777","2689","2498","2498","2621"],["05/09/2022","-0.23","2615","9101","2622","2566","2621","2615"],["06/09/2022","0","2615","209","2615","2615","2615","2615"],["07/09/2022","-1.07","2587","919","2615","2551","2615","2587"],["08/09/2022","0","2587","52","2590","2590","2587","2587"],["11/09/2022","2.32","2647","303562","2660","2567","2587","2647"],["12/09/2022","5.67","2797","637872","2842","2707","2647","2797"],["13/09/2022","-1.68","2750","10479","2857","2728","2797","2750"],["14/09/2022","-3.6","2651","5701","2654","2640","2750","2651"],["15/09/2022","0.08","2653","21943","2654","2652","2651","2653"],["18/09/2022","0","2653","743","2653","2653","2653","2653"],["19/09/2022","1.77","2700","3780","2700","2700","2653","2700"],["20/09/2022","0.22","2706","247","2749","2749","2700","2706"],["21/09/2022","0.15","2710","193","2752","2752","2706","2710"],["22/09/2022","2.14","2768","2823","2768","2768","2710","2768"],["28/09/2022","0","2768","111","2768","2768","2768","2768"],["29/09/2022","0","2768","0","2768","2768","2768","2768"],["02/10/2022","0","2768","0","2768","2768","2768","2768"],["03/10/2022","1.26","2803","2803","2811","2768","2768","2803"],["06/10/2022","4.67","2934","65493","2950","2810","2803","2934"],["12/10/2022","0","2934","0","2934","2934","2934","2934"],["13/10/2022","0","2934","0","2934","2934","2934","2934"],["18/10/2022","-1.16","2900","41546","3000","2900","2905","2900"],["19/10/2022","1.55","2945","1424","2967","2967","2900","2945"],["20/10/2022","0.17","2950","34507","2950","2945","2945","2950"],["23/10/2022","1.36","2990","3528","2995","2988","2950","2990"],["24/10/2022","-2.44","2917","6797","2918","2916","2990","2917"],["25/10/2022","-2.67","2839","15332","2850","2786","2917","2839"],["26/10/2022","-4.51","2711","79270","2788","2699","2839","2711"],["27/10/2022","1.84","2761","2871","2761","2761","2711","2761"],["30/10/2022","-4.27","2643","64398","2696","2630","2761","2643"],["31/10/2022","-2.5","2577","11932","2602","2540","2643","2577"],["02/11/2022","-3.3","2492","19616","2516","2461","2577","2492"],["03/11/2022","0","2492","573","2492","2492","2492","2492"],["06/11/2022","-4.61","2377","67290","2477","2355","2492","2377"],["07/11/2022","-1.05","2352","7103","2386","2291","2377","2352"],["08/11/2022","-0.51","2340","1214","2339","2334","2352","2340"],["09/11/2022","0","2340","23","2340","2340","2340","2340"],["10/11/2022","0.81","2359","1185","2370","2370","2340","2359"],["13/11/2022","-0.21","2354","2283","2399","2303","2359","2354"],["14/11/2022","2.25","2407","99729","2409","2356","2354","2407"],["15/11/2022","3.28","2486","21204","2575","2431","2431","2486"],["16/11/2022","3.18","2565","21265","2610","2520","2486","2565"],["17/11/2022","1.99","2616","2485","2616","2616","2616","2616"],["20/11/2022","1.99","2668","5416","2678","2667","2616","2668"],["21/11/2022","-0.15","2664","157","2615","2615","2668","2664"],["22/11/2022","0.98","2690","1619","2700","2696","2664","2690"],["23/11/2022","0","2690","350","2690","2690","2690","2690"],["24/11/2022","0","2690","269","2690","2690","2690","2690"],["27/11/2022","0.07","2692","324","2700","2700","2690","2692"],["28/11/2022","0.11","2695","1348","2700","2692","2692","2695"],["29/11/2022","0","2695","0","2695","2695","2695","2695"],["30/11/2022","0","2695","162","2695","2695","2695","2695"],["01/12/2022","-3.27","2607","75043","2641","2479","2579","2607"],["04/12/2022","1.42","2644","3808","2649","2517","2607","2644"],["05/12/2022","0.04","2645","582","2649","2579","2579","2645"],["06/12/2022","-0.34","2636","152","2645","2513","2645","2636"],["07/12/2022","-2.47","2571","6195","2573","2490","2572","2571"],["08/12/2022","-0.35","2562","199","2490","2490","2571","2562"],["11/12/2022","0","2562","0","2562","2562","2562","2562"],["12/12/2022","0","2562","77","2562","2562","2562","2562"],["13/12/2022","-1.64","2520","15345","2621","2489","2498","2520"],["14/12/2022","0","2520","101","2520","2520","2520","2520"],["15/12/2022","-2.74","2451","7304","2470","2432","2520","2451"],["18/12/2022","0.04","2452","1226","2452","2452","2451","2452"],["19/12/2022","0","2452","245","2452","2452","2452","2452"],["20/12/2022","-0.29","2445","191","2389","2389","2452","2445"],["21/12/2022","0","2445","98","2445","2445","2445","2445"],["22/12/2022","2.04","2495","1996","2499","2445","2445","2495"],["25/12/2022","0.04","2496","1124","2500","2495","2495","2496"],["26/12/2022","0","2496","0","2496","2496","2496","2496"],["27/12/2022","0","2496","0","2496","2496","2496","2496"],["28/12/2022","0","2496","25","2496","2496","2496","2496"],["29/12/2022","-0.08","2494","5538","2495","2494","2496","2494"],["01/01/2023","0","2494","1746","2494","2494","2494","2494"],["02/01/2023","0","2494","324","2494","2494","2494","2494"],["03/01/2023","3.09","2571","7918","2624","2494","2494","2571"],["04/01/2023","1.67","2614","2405","2632","2570","2571","2614"],["05/01/2023","0","2614","2457","2614","2614","2614","2614"],["08/01/2023","0","2614","2692","2614","2614","2614","2614"],["09/01/2023","0","2614","2196","2614","2614","2614","2614"],["10/01/2023","0","2614","288","2614","2614","2614","2614"],["11/01/2023","0","2614","2196","2614","2614","2614","2614"],["12/01/2023","0.73","2633","721","2670","2670","2614","2633"],["15/01/2023","0.57","2648","907","2669","2669","2633","2648"],["16/01/2023","0.19","2653","481","2670","2670","2648","2653"],["17/01/2023","-0.11","2650","634","2653","2590","2653","2650"],["18/01/2023","-0.04","2649","106","2659","2586","2650","2649"],["19/01/2023","0","2649","424","2649","2649","2649","2649"],["22/01/2023","0","2649","344","2649","2649","2649","2649"],["23/01/2023","0","2649","0","2649","2649","2649","2649"],["24/01/2023","0","2649","265","2649","2649","2649","2649"],["25/01/2023","0","2649","636","2649","2649","2649","2649"],["26/01/2023","0","2649","344","2649","2649","2649","2649"],["29/01/2023","-2.27","2589","3961","2699","2583","2649","2589"],["30/01/2023","0","2589","0","2589","2589","2589","2589"],["31/01/2023","-0.35","2580","3148","2589","2504","2589","2580"],["01/02/2023","0","2580","387","2580","2580","2580","2580"],["02/02/2023","0.54","2594","17279","2595","2580","2580","2594"],["05/02/2023","-0.27","2587","539","2567","2567","2594","2587"],["06/02/2023","0.08","2589","623","2595","2595","2587","2589"],["07/02/2023","-0.85","2567","9394","2589","2537","2589","2567"],["08/02/2023","-1.83","2520","1657","2523","2504","2567","2520"],["09/02/2023","-0.36","2511","900","2500","2500","2520","2511"],["12/02/2023","-0.72","2493","4812","2500","2455","2511","2493"],["13/02/2023","0","2493","175","2493","2493","2493","2493"],["14/02/2023","-0.12","2490","1868","2490","2490","2493","2490"],["15/02/2023","0","2490","0","2490","2490","2490","2490"],["16/02/2023","-4.18","2386","2243","2490","2336","2490","2386"],["19/02/2023","0","2386","0","2386","2386","2386","2386"],["20/02/2023","0","2386","0","2386","2386","2386","2386"],["21/02/2023","0","2386","382","2386","2386","2386","2386"],["22/02/2023","-4.82","2271","4225","2289","2240","2386","2271"],["23/02/2023","1.63","2308","9624","2324","2226","2271","2308"],["26/02/2023","0.91","2329","4915","2353","2308","2308","2329"],["27/02/2023","-2.19","2278","3986","2279","2272","2329","2278"],["28/02/2023","-3.03","2209","20040","2276","2200","2278","2209"],["01/03/2023","-3.94","2122","5813","2209","2110","2209","2122"],["02/03/2023","-1.04","2100","2457","2100","2100","2122","2100"],["05/03/2023","-0.1","2098","61","2037","2037","2100","2098"],["06/03/2023","0.86","2116","3513","2120","2014","2098","2116"],["08/03/2023","1.75","2153","6567","2178","2070","2070","2153"],["09/03/2023","0","2153","0","2153","2153","2153","2153"],["12/03/2023","-3.95","2068","3082","2069","2068","2153","2068"],["13/03/2023","-0.05","2067","8185","2105","2044","2068","2067"],["14/03/2023","-2.42","2017","17143","2089","1993","2067","2017"],["15/03/2023","-0.25","2012","19272","2030","2001","2017","2012"],["16/03/2023","0.6","2024","7629","2025","1956","2012","2024"],["19/03/2023","-0.4","2016","620","2000","2000","2024","2016"],["20/03/2023","1.98","2056","5119","2062","1967","1967","2056"],["21/03/2023","4.13","2141","10018","2200","2006","2006","2141"],["22/03/2023","4.25","2232","5379","2257","2190","2141","2232"],["23/03/2023","-0.27","2226","16830","2239","2218","2221","2226"],["26/03/2023","0","2226","156","2226","2226","2226","2226"],["27/03/2023","0","2226","735","2226","2226","2226","2226"],["28/03/2023","-0.18","2222","130","2159","2159","2226","2222"],["29/03/2023","-0.27","2216","928","2210","2168","2168","2216"],["30/03/2023","0","2216","0","2216","2216","2216","2216"],["02/04/2023","0","2216","22","2216","2216","2216","2216"],["03/04/2023","0","2216","0","2216","2216","2216","2216"],["04/04/2023","0","2216","443","2216","2216","2216","2216"],["09/04/2023","0","2216","133","2216","2216","2216","2216"],["10/04/2023","-1.94","2173","6173","2192","2162","2216","2173"],["13/04/2023","0.05","2174","131","2189","2189","2173","2174"],["16/04/2023","0","2174","22","2174","2174","2174","2174"],["17/04/2023","0","2174","65","2174","2174","2174","2174"],["18/04/2023","0","2174","217","2174","2174","2174","2174"],["19/04/2023","-3.73","2093","8769","2094","2087","2174","2093"],["20/04/2023","-1.48","2062","3526","2062","2062","2093","2062"],["23/04/2023","-4.32","1973","82710","2000","1950","2062","1973"],["24/04/2023","0.76","1988","1533","2000","1989","2000","1988"],["27/04/2023","-2.36","1941","302278","2036","1829","1900","1941"],["30/04/2023","2.68","1993","9206","2035","1981","1941","1993"],["01/05/2023","4.26","2078","1958","2087","2055","1993","2078"],["02/05/2023","0","2078","42","2078","2078","2078","2078"],["03/05/2023","-0.34","2071","1634","2069","2068","2078","2071"],["04/05/2023","-0.05","2070","5713","2070","2070","2071","2070"],["07/05/2023","0.48","2080","19927","2081","2070","2070","2080"],["08/05/2023","0","2080","0","2080","2080","2080","2080"],["09/05/2023","-0.19","2076","142","2028","2028","2080","2076"],["10/05/2023","-0.1","2074","496","2076","2014","2076","2074"],["11/05/2023","3.91","2155","11056","2157","2074","2074","2155"],["14/05/2023","1.35","2184","1193","2255","2205","2155","2184"],["15/05/2023","-4.26","2091","18214","2151","2011","2184","2091"],["16/05/2023","-0.1","2089","354","2117","2050","2117","2089"],["17/05/2023","-0.14","2086","352","2070","2070","2070","2086"],["18/05/2023","-0.19","2082","184","2086","2036","2086","2082"],["21/05/2023","0","2082","83","2082","2082","2082","2082"],["22/05/2023","0","2082","83","2082","2082","2082","2082"],["23/05/2023","0","2082","62","2082","2082","2082","2082"],["24/05/2023","-1.59","2049","1320","2031","2031","2082","2049"],["28/05/2023","0","2049","20","2049","2049","2049","2049"],["29/05/2023","0","2049","143","2049","2049","2049","2049"],["30/05/2023","-1.85","2011","14763","2049","1888","2049","2011"],["31/05/2023","1.44","2040","2060","2040","2040","2011","2040"],["01/06/2023","0","2040","1734","2040","2040","2040","2040"],["04/06/2023","-2.25","1994","10051","2040","1990","2040","1994"],["06/06/2023","0","1994","80","1994","1994","1994","1994"],["07/06/2023","0.05","1995","300","2002","2002","1994","1995"],["08/06/2023","0","1995","219","1995","1995","1995","1995"],["11/06/2023","0","1995","80","1995","1995","1995","1995"],["12/06/2023","2.21","2039","2059","2039","2039","1995","2039"],["13/06/2023","0.49","2049","8461","2060","2039","2039","2049"],["14/06/2023","0","2049","20","2049","2049","2049","2049"],["15/06/2023","1.85","2087","31387","2087","2086","2049","2087"],["18/06/2023","0.1","2089","106","2122","2122","2087","2089"],["19/06/2023","2.11","2133","2197","2135","2071","2089","2133"],["20/06/2023","1.45","2164","10280","2165","2133","2133","2164"],["21/06/2023","0","2164","0","2164","2164","2164","2164"],["22/06/2023","2.26","2213","2412","2214","2211","2164","2213"],["25/06/2023","0","2213","243","2213","2213","2213","2213"],["26/06/2023","0","2213","89","2213","2213","2213","2213"],["27/06/2023","0.99","2235","1017","2260","2260","2213","2235"],["28/06/2023","0.27","2241","229","2290","2290","2235","2241"],["02/07/2023","-0.79","2271","1243","2287","2243","2289","2271"],["03/07/2023","0","2271","68","2271","2271","2271","2271"],["04/07/2023","0","2271","1658","2271","2271","2271","2271"],["05/07/2023","0","2271","182","2271","2271","2271","2271"],["06/07/2023","0","2271","613","2271","2271","2271","2271"],["09/07/2023","0","2271","204","2271","2271","2271","2271"],["10/07/2023","0","2271","182","2271","2271","2271","2271"],["11/07/2023","0","2271","23","2271","2271","2271","2271"],["12/07/2023","0","2271","182","2271","2271","2271","2271"],["13/07/2023","-2.29","2219","3551","2271","2215","2271","2219"],["16/07/2023","0","2219","67","2219","2219","2219","2219"],["17/07/2023","0","2219","67","2219","2219","2219","2219"],["18/07/2023","0.09","2221","68","2271","2271","2219","2221"],["19/07/2023","0.05","2222","112","2230","2230","2221","2222"],["20/07/2023","0.14","2225","136","2271","2271","2222","2225"],["23/07/2023","0","2225","178","2225","2225","2225","2225"],["24/07/2023","-2.25","2175","7741","2179","2171","2225","2175"],["25/07/2023","-0.51","2164","274","2104","2104","2175","2164"],["26/07/2023","0","2164","5237","2164","2164","2164","2164"],["30/07/2023","0","2164","260","2164","2164","2164","2164"],["31/07/2023","0","2164","130","2164","2164","2164","2164"],["01/08/2023","0.74","2180","2333","2180","2180","2164","2180"],["02/08/2023","0","2180","327","2180","2180","2180","2180"],["03/08/2023","2.29","2230","2564","2230","2229","2180","2230"],["06/08/2023","-2.42","2176","8942","2177","2175","2230","2176"],["07/08/2023","0","2176","218","2176","2176","2176","2176"],["08/08/2023","0","2176","218","2176","2176","2176","2176"],["09/08/2023","0","2176","392","2176","2176","2176","2176"],["10/08/2023","0","2176","65","2176","2176","2176","2176"],["13/08/2023","-2.57","2120","7355","2123","2087","2176","2120"],["14/08/2023","-3.54","2045","11187","2054","2028","2120","2045"],["15/08/2023","-1.56","2013","2013","2013","2013","2045","2013"],["16/08/2023","-3.13","1950","83552","1966","1943","2013","1950"],["17/08/2023","1.9","1987","1145","2009","2009","1950","1987"],["20/08/2023","0","1987","40","1987","1987","1987","1987"],["21/08/2023","-2.62","1935","46314","1941","1888","1987","1935"],["22/08/2023","-1.5","1906","36683","1906","1900","1935","1906"],["23/08/2023","-0.31","1900","16416","1900","1900","1906","1900"],["24/08/2023","1.58","1930","1490","1936","1920","1900","1930"],["27/08/2023","0","1930","3204","1930","1930","1930","1930"],["28/08/2023","2.33","1975","48649","1975","1970","1930","1975"],["29/08/2023","0.35","1982","1784","1998","1950","1975","1982"],["30/08/2023","0.81","1998","2038","1998","1982","1982","1998"],["31/08/2023","-2.2","1954","11823","1968","1931","1998","1954"],["03/09/2023","1.28","1979","2692","1987","1954","1954","1979"],["04/09/2023","1.97","2018","67101","2020","2018","1979","2018"],["05/09/2023","0.42","1903","483","1931","1931","1895","1903"],["06/09/2023","2.94","1959","3996","1994","1947","1903","1959"],["07/09/2023","2.5","2008","1111","2058","2058","1959","2008"],["10/09/2023","0.95","2027","2089","2054","2002","2008","2027"],["11/09/2023","0","2027","101","2027","2027","2027","2027"],["12/09/2023","-0.05","2026","587","2025","2025","2027","2026"],["13/09/2023","0","2026","243","2026","2026","2026","2026"],["14/09/2023","0","2026","81","2026","2026","2026","2026"],["18/09/2023","0","2026","81","2026","2026","2026","2026"],["19/09/2023","0","2026","243","2026","2026","2026","2026"],["20/09/2023","0","2026","21","2060","2060","2026","2026"],["21/09/2023","0","2026","0","2026","2026","2026","2026"],["26/09/2023","1.23","2051","1729","2060","2035","2026","2051"],["27/09/2023","0.34","2058","2100","2060","2059","2051","2058"],["28/09/2023","0.05","2059","9781","2060","2055","2058","2059"],["01/10/2023","0","2059","21","2059","2059","2059","2059"],["02/10/2023","0","2059","0","2059","2059","2059","2059"],["03/10/2023","0","2059","906","2059","2059","2059","2059"],["04/10/2023","0","2059","82","2059","2059","2059","2059"],["05/10/2023","0","2059","288","2059","2059","2059","2059"],["08/10/2023","-7.72","1900","5643","1900","1900","2059","1900"],["09/10/2023","-2.63","1850","5180","1850","1850","1900","1850"],["10/10/2023","2.32","1893","6967","1911","1850","1850","1893"],["11/10/2023","-1.32","1868","16437","1907","1846","1893","1868"],["12/10/2023","-4.66","1781","31914","1843","1775","1868","1781"],["15/10/2023","-0.9","1765","31985","1775","1700","1781","1765"],["16/10/2023","-0.17","1762","280","1765","1730","1765","1762"],["17/10/2023","0","1762","564","1762","1762","1762","1762"],["18/10/2023","0","1762","352","1762","1762","1762","1762"],["19/10/2023","0","1762","211","1762","1762","1762","1762"],["22/10/2023","-2.55","1717","17465","1730","1692","1762","1717"],["23/10/2023","0.64","1728","12818","1773","1701","1717","1728"],["24/10/2023","0","1728","17","1680","1680","1728","1728"],["25/10/2023","-0.29","1723","289","1700","1700","1728","1723"],["26/10/2023","0","1723","17","1723","1723","1723","1723"],["29/10/2023","0.23","1727","10033","1745","1701","1723","1727"],["30/10/2023","-0.23","1723","9824","1796","1689","1727","1723"],["31/10/2023","3.66","1786","13861","1843","1701","1723","1786"],["01/11/2023","-1.68","1756","13575","1786","1731","1786","1756"],["02/11/2023","-2.68","1709","80433","1741","1695","1756","1709"],["05/11/2023","2.46","1751","4518","1760","1709","1709","1751"],["06/11/2023","0","1751","543","1751","1751","1751","1751"],["07/11/2023","0","1751","228","1751","1751","1751","1751"],["08/11/2023","-0.06","1750","10868","1750","1750","1751","1750"],["09/11/2023","0","1750","70","1750","1750","1750","1750"],["12/11/2023","0","1750","53","1750","1750","1750","1750"],["13/11/2023","1.77","1781","2191","1789","1717","1750","1781"],["14/11/2023","4.15","1855","6326","1865","1821","1781","1855"],["15/11/2023","0","1855","37","1855","1855","1855","1855"],["16/11/2023","3.83","1926","13656","1955","1855","1855","1926"],["19/11/2023","1.92","1963","1928","1967","1967","1926","1963"],["20/11/2023","0.15","1966","8869","1984","1961","1963","1966"],["21/11/2023","0","1966","20","1985","1985","1966","1966"],["22/11/2023","0","1966","0","1966","1966","1966","1966"],["23/11/2023","0","1966","79","1966","1966","1966","1966"],["26/11/2023","0","1966","688","1966","1966","1966","1966"],["27/11/2023","0","1966","118","1966","1966","1966","1966"],["28/11/2023","0","1966","20","1966","1966","1966","1966"],["29/11/2023","0","1966","20","1988","1988","1966","1966"],["30/11/2023","0","1966","40","1988","1988","1966","1966"],["03/12/2023","0.56","1977","778","1995","1995","1966","1977"],["04/12/2023","0.86","1994","5006","1995","1994","1977","1994"],["05/12/2023","0","1994","199","1994","1994","1994","1994"],["06/12/2023","0","1994","518","1994","1994","1994","1994"],["07/12/2023","0","1994","160","1994","1994","1994","1994"],["10/12/2023","0","1994","2632","1994","1994","1994","1994"],["11/12/2023","0","1994","399","1994","1994","1994","1994"],["12/12/2023","0","1994","319","1994","1994","1994","1994"],["13/12/2023","0","1994","2233","1994","1994","1994","1994"],["14/12/2023","0","1994","718","1994","1994","1994","1994"],["17/12/2023","0.15","1997","2576","1997","1994","1994","1997"],["18/12/2023","0","1997","240","1997","1997","1997","1997"],["19/12/2023","-0.1","1995","2055","1996","1995","1997","1995"],["20/12/2023","2.26","2040","2672","2040","2039","1995","2040"],["21/12/2023","0.15","2043","2820","2063","2042","2040","2043"],["24/12/2023","0","2043","163","2043","2043","2043","2043"],["25/12/2023","1.52","2074","1543","2088","2038","2043","2074"],["26/12/2023","1.4","2103","10642","2120","2099","2074","2103"],["27/12/2023","0.52","2114","1020","2138","2113","2103","2114"],["28/12/2023","0.24","2119","7140","2140","2114","2114","2119"],["31/12/2023","2.03","2162","1929","2167","2167","2119","2162"],["01/01/2024","2.13","2208","2518","2209","2208","2162","2208"],["02/01/2024","0.95","2229","8001","2257","2222","2208","2229"],["03/01/2024","0.13","2232","226","2258","2258","2229","2232"],["04/01/2024","0.72","2248","930","2268","2268","2232","2248"],["07/01/2024","0.22","2253","387","2278","2278","2248","2253"],["08/01/2024","-1.86","2211","17050","2221","2088","2253","2211"],["09/01/2024","0","2211","995","2211","2211","2211","2211"],["10/01/2024","0.32","2218","604","2244","2211","2211","2218"],["11/01/2024","0.18","2222","94549","2242","2221","2218","2222"],["14/01/2024","-2.84","2159","57784","2198","2151","2222","2159"],["15/01/2024","-2.73","2100","234449","2113","2100","2159","2100"],["16/01/2024","-1.43","2070","104136","2070","2050","2100","2070"],["17/01/2024","-3.14","2005","204342","2070","2000","2070","2005"],["18/01/2024","-1.25","1980","198080","2002","1980","2005","1980"],["21/01/2024","0.15","1983","914","2001","1969","1980","1983"],["22/01/2024","0","1983","853","1983","1983","1983","1983"],["23/01/2024","0","1983","139","1983","1983","1983","1983"],["24/01/2024","-0.25","1978","4134","1987","1978","1983","1978"],["25/01/2024","0.2","1982","715","1997","1970","1978","1982"],["28/01/2024","0.61","1994","1994","1994","1994","1982","1994"],["29/01/2024","0.15","1997","641","2004","2004","1994","1997"],["30/01/2024","-0.7","1983","10549","2014","1979","1997","1983"],["31/01/2024","-0.55","1972","1794","2013","1944","1983","1972"],["01/02/2024","0.41","1980","7148","1980","1980","1972","1980"],["04/02/2024","-2.37","1933","6921","1980","1933","1980","1933"],["05/02/2024","1.91","1970","2285","1975","1941","1933","1970"],["06/02/2024","3.45","2038","994","2114","2114","1970","2038"],["07/02/2024","0.74","2053","1014","2069","2069","2038","2053"],["08/02/2024","0","2053","288","2054","2054","2053","2053"],["11/02/2024","0.93","2072","1333","2153","2078","2053","2072"],["12/02/2024","1.11","2095","1080","2117","2117","2072","2095"],["13/02/2024","1.91","2135","2455","2141","2098","2095","2135"],["14/02/2024","1.87","2175","4350","2175","2175","2135","2175"],["15/02/2024","3.72","2256","8798","2291","2222","2175","2256"],["18/02/2024","2.08","2303","2557","2305","2303","2256","2303"],["19/02/2024","0","2303","23","2303","2303","2303","2303"],["20/02/2024","-2.21","2252","9886","2303","2246","2303","2252"],["21/02/2024","-2.4","2198","11957","2210","2194","2252","2198"],["22/02/2024","-2","2154","7346","2185","2144","2198","2154"],["25/02/2024","0","2154","431","2154","2154","2154","2154"],["26/02/2024","0","2154","86","2154","2154","2154","2154"],["28/02/2024","0.97","2175","2805","2202","2151","2154","2175"],["29/02/2024","-1.56","2141","4474","2171","2139","2175","2141"],["03/03/2024","0","2141","492","2141","2141","2141","2141"],["04/03/2024","0.7","2156","1577","2164","2160","2141","2156"],["05/03/2024","-0.14","2153","3187","2155","2152","2156","2153"],["06/03/2024","0.05","2154","3037","2155","2153","2153","2154"],["07/03/2024","0","2154","43","2154","2154","2154","2154"],["10/03/2024","0","2154","43","2154","2154","2154","2154"],["11/03/2024","0","2154","258","2154","2154","2154","2154"],["12/03/2024","0","2154","0","2154","2154","2154","2154"],["13/03/2024","0","2154","0","2154","2154","2154","2154"],["14/03/2024","-0.05","2153","989","2154","2148","2154","2153"],["17/03/2024","0","2153","172","2153","2153","2153","2153"],["18/03/2024","0","2153","65","2153","2153","2153","2153"],["19/03/2024","0","2153","129","2153","2153","2153","2153"],["20/03/2024","0","2153","172","2153","2153","2153","2153"],["21/03/2024","-1.95","2111","9182","2125","2080","2153","2111"],["25/03/2024","1.33","2139","2182","2139","2139","2111","2139"],["26/03/2024","0","2139","86","2139","2139","2139","2139"],["27/03/2024","0","2139","21","2139","2139","2139","2139"],["28/03/2024","0","2139","257","2142","2142","2139","2139"],["31/03/2024","0.56","2151","2323","2151","2151","2139","2151"],["01/04/2024","0","2151","495","2151","2151","2151","2151"],["02/04/2024","-2.37","2100","21782","2140","2100","2151","2100"],["03/04/2024","0.1","2102","65","2150","2150","2100","2102"],["04/04/2024","0.38","2110","344","2150","2150","2102","2110"],["07/04/2024","0","2110","106","2110","2110","2110","2110"],["08/04/2024","0.85","2128","6789","2164","2110","2110","2128"],["09/04/2024","0","2128","0","2128","2128","2128","2128"],["10/04/2024","-0.85","2110","962","2139","2077","2128","2110"],["11/04/2024","0","2110","380","2110","2110","2110","2110"],["14/04/2024","0","2110","0","2110","2110","2110","2110"],["15/04/2024","0.05","2111","2934","2163","2110","2110","2111"],["16/04/2024","-2.75","2053","11089","2062","2027","2111","2053"],["17/04/2024","-1.07","2031","200381","2051","2030","2053","2031"],["18/04/2024","-0.54","2020","8322","2020","2020","2031","2020"],["21/04/2024","0.94","2039","805","2095","2044","2020","2039"],["24/04/2024","0.98","2059","671","2135","2083","2039","2059"],["25/04/2024","-0.05","2058","20","1962","1962","2059","2058"],["30/04/2024","1.07","2080","1132","2101","2058","2058","2080"],["01/05/2024","0","2080","374","2080","2080","2080","2080"],["02/05/2024","0.91","2099","10789","2099","2099","2080","2099"],["05/05/2024","-2.1","2055","22337","2070","2001","2099","2055"],["06/05/2024","0","2055","41","2055","2055","2055","2055"],["07/05/2024","0","2055","123","2055","2055","2055","2055"],["08/05/2024","0.05","2056","103","2084","2055","2055","2056"],["09/05/2024","0","2056","0","2056","2056","2056","2056"],["12/05/2024","0.19","2060","8900","2061","2056","2056","2060"],["15/05/2024","0","2060","62","2060","2060","2060","2060"],["16/05/2024","-0.39","2052","13523","2072","2012","2060","2052"],["19/05/2024","0","2052","103","2052","2052","2052","2052"],["20/05/2024","0","2052","21","2052","2052","2052","2052"],["21/05/2024","0","2052","0","2052","2052","2052","2052"],["22/05/2024","0","2052","0","2052","2052","2052","2052"],["23/05/2024","0","2052","73037","2053","1901","2001","2052"],["26/05/2024","0","2052","41","2052","2052","2052","2052"],["27/05/2024","0","2052","0","2052","2052","2052","2052"],["28/05/2024","-2.53","2000","87600","2001","1998","2001","2000"],["29/05/2024","0","2000","0","2000","2000","2000","2000"],["30/05/2024","0","2000","40","2000","2000","2000","2000"],["02/06/2024","0","2000","10300","2000","2000","2000","2000"],["03/06/2024","0","2000","0","2000","2000","2000","2000"],["04/06/2024","0","2000","260","2000","2000","2000","2000"],["05/06/2024","0.75","2015","12092","2029","1949","2000","2015"],["06/06/2024","0","2015","282","2015","2015","2015","2015"],["09/06/2024","0","2015","20","2015","2015","2015","2015"],["10/06/2024","0","2015","121","2015","2015","2015","2015"],["13/06/2024","1.19","2039","1152","2058","2015","2015","2039"],["16/06/2024","0","2039","61","2039","2039","2039","2039"],["17/06/2024","-4.32","1951","551017","2018","1500","2039","1951"],["18/06/2024","2.15","1993","41011","1995","1924","1951","1993"],["19/06/2024","0","1993","577","1993","1944","1944","1993"],["20/06/2024","0","1993","458","1993","1993","1993","1993"],["23/06/2024","-0.8","1977","662","1946","1946","1993","1977"],["24/06/2024","0","1977","20","1977","1977","1977","1977"],["25/06/2024","0","1977","20","1977","1977","1977","1977"],["26/06/2024","0","1977","198","1977","1977","1977","1977"],["27/06/2024","0","1977","217","1977","1977","1977","1977"],["01/07/2024","0","1977","0","1977","1977","1977","1977"],["02/07/2024","0","1977","376","1977","1977","1977","1977"],["03/07/2024","0","1977","119","1977","1977","1977","1977"],["04/07/2024","1.26","2002","3604","2003","2001","1977","2002"],["07/07/2024","1.1","2024","1063","2046","2002","2002","2024"],["08/07/2024","0","2024","0","2024","2024","2024","2024"],["09/07/2024","0.3","2030","532","2048","2048","2024","2030"],["10/07/2024","0","2030","487","2030","2030","2030","2030"],["11/07/2024","0.1","2032","144","2070","2030","2030","2032"],["14/07/2024","0","2032","0","2032","2032","2032","2032"],["15/07/2024","0","2032","142","2032","2032","2032","2032"],["16/07/2024","0","2032","325","2032","2032","2032","2032"],["17/07/2024","0.3","2038","189","2100","2100","2032","2038"],["18/07/2024","0","2038","20","2038","2038","2038","2038"],["21/07/2024","0","2038","41","2038","2038","2038","2038"],["22/07/2024","0","2038","41","2038","2038","2038","2038"],["23/07/2024","0","2038","163","2038","2038","2038","2038"],["24/07/2024","0.05","2039","103","2050","2050","2038","2039"],["25/07/2024","0.83","2056","2365","2100","2050","2039","2056"],["28/07/2024","0.29","2062","726","2081","2056","2056","2062"],["29/07/2024","0","2062","516","2062","2062","2062","2062"],["30/07/2024","0","2062","21","2062","2062","2062","2062"],["31/07/2024","0","2062","227","2062","2062","2062","2062"],["01/08/2024","-1.79","2025","974","1988","1988","2062","2025"],["04/08/2024","0","2025","182","2025","2025","2025","2025"],["05/08/2024","-4.69","1930","14375","1956","1901","2025","1930"],["06/08/2024","0","1930","19","1930","1930","1930","1930"],["07/08/2024","0","1930","97","1930","1930","1930","1930"],["08/08/2024","0.05","1931","78","1953","1953","1930","1931"],["11/08/2024","-0.16","1928","74","1850","1850","1931","1928"],["12/08/2024","-0.67","1915","777","1926","1890","1928","1915"],["14/08/2024","0.42","1923","295","1969","1969","1915","1923"],["15/08/2024","0","1923","0","1923","1923","1923","1923"],["18/08/2024","0","1923","19","1923","1923","1923","1923"],["19/08/2024","0","1923","58","1923","1923","1923","1923"],["20/08/2024","0","1923","0","1923","1923","1923","1923"],["21/08/2024","0","1923","192","1923","1923","1923","1923"],["22/08/2024","0","1923","77","1923","1923","1923","1923"],["25/08/2024","0.1","1925","117","1954","1954","1923","1925"],["26/08/2024","0.1","1927","98","1965","1965","1965","1927"],["27/08/2024","-0.73","1913","1085","1903","1903","1927","1913"],["28/08/2024","0","1913","19","1913","1913","1913","1913"],["29/08/2024","0","1913","57","1913","1913","1913","1913"],["01/09/2024","0","1913","57","1913","1913","1913","1913"],["02/09/2024","-0.68","1900","5283","1901","1900","1913","1900"],["03/09/2024","0","1900","304","1900","1900","1900","1900"],["04/09/2024","0","1900","190","1900","1900","1900","1900"],["05/09/2024","-0.79","1885","8144","1888","1885","1900","1885"],["10/09/2024","-1.64","1854","33171","1890","1810","1885","1854"],["11/09/2024","0","1854","74","1854","1854","1854","1854"],["12/09/2024","0.86","1870","980","1884","1884","1854","1870"],["15/09/2024","0","1870","187","1870","1870","1870","1870"],["16/09/2024","0","1870","0","1870","1870","1870","1870"],["17/09/2024","-0.43","1862","17483","1908","1824","1870","1862"],["18/09/2024","0","1862","0","1862","1862","1862","1862"],["19/09/2024","0","1862","37","1862","1862","1862","1862"],["22/09/2024","0.05","1863","112","1873","1873","1862","1863"],["23/09/2024","0","1863","37","1863","1863","1863","1863"],["24/09/2024","0.11","1865","319","1874","1874","1863","1865"],["25/09/2024","0","1865","19","1865","1865","1865","1865"],["26/09/2024","0","1865","0","1865","1865","1865","1865"],["29/09/2024","0","1865","0","1865","1865","1865","1865"],["30/09/2024","0","1865","19","1879","1879","1865","1865"],["01/10/2024","0.05","1866","225","1876","1876","1865","1866"],["06/10/2024","-3","1810","15043","1875","1808","1866","1810"],["07/10/2024","3.2","1868","36875","1891","1810","1810","1868"],["08/10/2024","0","1868","1625","1868","1868","1868","1868"],["09/10/2024","-0.96","1850","75142","1850","1830","1868","1850"],["10/10/2024","-0.05","1849","8710","1851","1827","1850","1849"],["13/10/2024","2.43","1894","7026","1900","1888","1849","1894"],["14/10/2024","0","1894","0","1894","1894","1894","1894"],["15/10/2024","0","1894","190","1896","1896","1894","1894"],["20/10/2024","-0.42","1886","5659","1908","1886","1894","1886"],["21/10/2024","0.05","1887","9456","1888","1811","1886","1887"],["22/10/2024","0","1887","0","1887","1887","1887","1887"],["27/10/2024","0","1887","0","1887","1887","1887","1887"],["28/10/2024","-0.95","1869","4953","1869","1869","1887","1869"],["29/10/2024","0.27","1874","4142","1874","1874","1869","1874"],["30/10/2024","0.85","1890","4726","1905","1864","1874","1890"],["31/10/2024","1.22","1913","1179","1932","1932","1890","1913"],["03/11/2024","0","1913","383","1913","1913","1913","1913"],["04/11/2024","0","1913","134","1913","1913","1913","1913"],["05/11/2024","0","1913","38","1913","1913","1913","1913"],["06/11/2024","0","1913","58","1921","1921","1913","1913"],["07/11/2024","-0.68","1900","2926","1913","1900","1913","1900"],["10/11/2024","0","1900","380","1900","1900","1900","1900"],["11/11/2024","0","1900","38","1900","1900","1900","1900"],["12/11/2024","0.05","1901","115","1924","1924","1900","1901"],["13/11/2024","0","1901","817","1901","1901","1901","1901"],["14/11/2024","-1.21","1878","1574","1923","1852","1901","1878"],["17/11/2024","0","1878","19","1878","1878","1878","1878"],["18/11/2024","-0.75","1864","12079","1864","1864","1878","1864"],["19/11/2024","0","1864","149","1864","1864","1864","1864"],["20/11/2024","0","1864","19","1864","1864","1864","1864"],["21/11/2024","0","1864","93","1864","1864","1864","1864"],["24/11/2024","0.05","1865","94","1882","1882","1864","1865"],["25/11/2024","0.05","1866","75","1879","1879","1865","1866"],["26/11/2024","0","1866","75","1876","1876","1866","1866"],["27/11/2024","0","1866","93","1868","1868","1866","1866"],["28/11/2024","0.91","1883","1566","1887","1887","1866","1883"],["01/12/2024","0","1883","169","1883","1883","1883","1883"],["02/12/2024","0","1883","94","1883","1883","1883","1883"],["03/12/2024","0","1883","282","1883","1883","1883","1883"],["04/12/2024","0","1883","169","1883","1883","1883","1883"],["05/12/2024","0","1883","151","1883","1883","1883","1883"],["08/12/2024","5.58","1988","85159","2022","1885","1886","1988"],["09/12/2024","0.7","2002","27208","2044","2000","1988","2002"],["10/12/2024","0.4","2010","7739","2011","2010","2002","2010"],["11/12/2024","-3.23","1945","8811","1945","1945","2010","1945"],["12/12/2024","0.31","1951","28152","1967","1950","1945","1951"],["15/12/2024","0.77","1966","992","2010","1961","1951","1966"],["16/12/2024","0.05","1967","40","1994","1994","1966","1967"],["17/12/2024","0.36","1974","677","1991","1991","1967","1974"],["18/12/2024","0","1974","250089","2029","1974","1974","1974"],["19/12/2024","0.86","1991","808","2020","2020","1974","1991"],["22/12/2024","0.6","2003","10617","2030","1991","1991","2003"],["23/12/2024","0","2003","120","2003","2003","2003","2003"],["24/12/2024","0","2003","20","2003","2003","2003","2003"],["25/12/2024","0.05","2004","122","2030","2030","2003","2004"],["26/12/2024","0.1","2006","162","2030","2030","2030","2006"],["29/12/2024","0","2006","100","2006","2006","2006","2006"],["30/12/2024","-2.39","1958","8754","1976","1955","2006","1958"],["31/12/2024","1.69","1991","143182","2050","1895","1958","1991"],["01/01/2025","0.1","1993","181","2009","2009","1991","1993"],["02/01/2025","2.16","2036","2565","2036","2036","1993","2036"],["05/01/2025","0","2036","977","2036","2036","2036","2036"],["06/01/2025","0","2036","366","2036","2036","2036","2036"],["07/01/2025","-0.93","2017","6092","2018","2015","2036","2017"],["08/01/2025","-1.59","1985","7683","1991","1932","2017","1985"],["09/01/2025","-1.16","1962","42424","1987","1961","1985","1962"],["12/01/2025","0","1962","8064","1962","1962","1962","1962"],["13/01/2025","1.22","1986","1064","2050","2004","1962","1986"],["14/01/2025","-2.37","1939","548637","1986","1800","1986","1939"],["15/01/2025","2.17","1981","2140","1994","1980","1939","1981"],["16/01/2025","-0.61","1969","5769","1994","1962","1981","1969"],["19/01/2025","0","1969","768","1970","1969","1969","1969"],["20/01/2025","-2.49","1920","10944","1922","1919","1969","1920"],["21/01/2025","0","1920","39","1928","1928","1920","1920"],["22/01/2025","-0.99","1901","6007","1903","1900","1920","1901"],["23/01/2025","0.05","1902","248","1907","1907","1901","1902"],["26/01/2025","0","1902","57","1902","1902","1902","1902"],["27/01/2025","-0.47","1893","277","1845","1845","1902","1893"],["28/01/2025","0","1893","644","1893","1893","1893","1893"],["29/01/2025","-3.54","1826","118168","1850","1790","1893","1826"],["30/01/2025","0.44","1834","647","1851","1835","1826","1834"],["02/02/2025","1.42","1860","6304","1883","1856","1834","1860"],["03/02/2025","-0.7","1847","1158","1884","1801","1860","1847"],["04/02/2025","0.32","1853","487","1872","1872","1847","1853"],["05/02/2025","0.11","1855","94","1888","1888","1853","1855"],["06/02/2025","2.59","1903","18039","1926","1895","1855","1903"],["09/02/2025","0","1903","324","1903","1903","1903","1903"],["10/02/2025","1.84","1938","31105","1938","1938","1903","1938"],["11/02/2025","0","1938","33097","1938","1926","1938","1938"],["12/02/2025","-0.77","1923","9787","1928","1851","1938","1923"],["13/02/2025","0.05","1924","309","1935","1923","1923","1924"],["16/02/2025","0.1","1926","580","1933","1924","1924","1926"],["17/02/2025","0","1926","135","1926","1926","1926","1926"],["18/02/2025","0","1926","520","1926","1926","1926","1926"],["19/02/2025","1.97","1964","2025","1968","1926","1926","1964"],["20/02/2025","0","1964","118","1964","1964","1964","1964"],["23/02/2025","0","1964","79","1964","1964","1964","1964"],["24/02/2025","-2.34","1918","3357","1937","1915","1964","1918"],["25/02/2025","0","1918","19","1918","1918","1918","1918"],["26/02/2025","0.1","1920","1210","1938","1854","1918","1920"],["27/02/2025","1.09","1941","2699","1942","1920","1920","1941"],["02/03/2025","-1.08","1920","522","1865","1865","1941","1920"],["03/03/2025","3.59","1989","1989","1989","1989","1920","1989"],["04/03/2025","-2.87","1932","4657","1933","1932","1989","1932"],["05/03/2025","-0.05","1931","38","1879","1879","1932","1931"],["06/03/2025","0","1931","0","1931","1931","1931","1931"],["09/03/2025","0","1931","0","1931","1931","1931","1931"],["10/03/2025","0","1931","0","1931","1931","1931","1931"],["11/03/2025","-1.19","1908","827","1881","1870","1931","1908"],["12/03/2025","0.1","1910","384","1920","1920","1908","1910"],["13/03/2025","1.26","1934","2011","1934","1930","1910","1934"],["17/03/2025","-0.1","1932","75","1880","1880","1934","1932"],["18/03/2025","0","1932","19","1932","1932","1932","1932"],["19/03/2025","0","1932","97","1932","1932","1932","1932"],["20/03/2025","0","1932","58","1932","1932","1932","1932"],["23/03/2025","-0.47","1923","204","1851","1851","1932","1923"],["24/03/2025","0.47","1932","312283","1932","1877","1923","1932"],["25/03/2025","0.62","1944","1036","1959","1885","1932","1944"],["26/03/2025","0","1944","4044","1944","1944","1944","1944"],["30/03/2025","0","1943","58","1943","1943","1943","1943"],["31/03/2025","0.7","1868","1369","1875","1875","1855","1868"],["01/04/2025","0","1868","75","1868","1868","1868","1868"],["02/04/2025","0","1868","19","1868","1868","1868","1868"],["03/04/2025","0","1868","131","1868","1868","1868","1868"],["06/04/2025","0","1868","56","1868","1868","1868","1868"],["07/04/2025","0","1868","168","1868","1868","1868","1868"],["08/04/2025","1.07","1888","1068","1907","1907","1868","1888"],["09/04/2025","-0.85","1872","700","1841","1841","1888","1872"],["10/04/2025","-0.37","1865","367","1835","1835","1872","1865"],["14/04/2025","1.88","1900","60457","1900","1828","1865","1900"],["15/04/2025","0","1900","19","1941","1941","1900","1900"],["16/04/2025","0","1900","0","1900","1900","1900","1900"],["17/04/2025","0","1900","41363","1917","1900","1900","1900"],["20/04/2025","0","1900","19","1919","1919","1900","1900"],["21/04/2025","0","1900","19","1923","1923","1900","1900"],["22/04/2025","0.05","1901","96","1916","1916","1900","1901"],["23/04/2025","0.16","1904","28382","1939","1901","1901","1904"],["24/04/2025","1.1","1925","28874","1925","1924","1904","1925"],["27/04/2025","-1.3","1900","9995","1944","1900","1925","1900"],["28/04/2025","0","1900","24153","1902","1900","1900","1900"],["29/04/2025","-0.84","1884","20065","1885","1884","1900","1884"],["04/05/2025","0.85","1900","7733","1900","1900","1884","1900"],["05/05/2025","0","1900","19","1858","1858","1900","1900"],["06/05/2025","3.11","1959","5054","1959","1959","1900","1959"],["07/05/2025","-0.26","1954","896","1959","1900","1959","1954"],["08/05/2025","1.02","1974","9220","1989","1955","1954","1974"],["11/05/2025","0.25","1979","203","2025","2025","1974","1979"],["12/05/2025","0.2","1983","163","2040","2040","1979","1983"],["13/05/2025","0","1983","0","1983","1983","1983","1983"],["14/05/2025","4.64","2075","2304","2080","2075","1983","2075"],["15/05/2025","0","2075","83","2080","2080","2075","2075"],["18/05/2025","-0.1","2073","227","2060","2060","2075","2073"],["19/05/2025","1.06","2095","16885","2103","2080","2073","2095"],["20/05/2025","1.19","2120","19355","2162","2111","2095","2120"],["21/05/2025","21.93","2585","72794","2700","2204","2120","2585"],["22/05/2025","0.81","2606","29296","2900","2201","2585","2606"],["25/05/2025","-0.38","2596","175","2606","2478","2606","2596"],["26/05/2025","15.56","3000","146743","3000","2799","2596","3000"],["27/05/2025","-0.33","2990","24576","3000","2940","3000","2990"],["28/05/2025","-0.9","2963","25626","2999","2857","2990","2963"],["29/05/2025","0","2963","207","2963","2963","2963","2963"],["03/06/2025","0","2963","178","2963","2963","2963","2963"],["04/06/2025","-0.37","2952","52","2601","2601","2963","2952"],["05/06/2025","0","2952","59","2952","2952","2952","2952"],["08/06/2025","0","2952","0","2952","2952","2952","2952"],["09/06/2025","0","2952","30","2952","2952","2952","2952"],["10/06/2025","0","2952","59","2952","2952","2952","2952"],["11/06/2025","-7.52","2730","24597","2806","2660","2952","2730"],["12/06/2025","-2.56","2660","3378","2660","2660","2730","2660"],["15/06/2025","-1.99","2607","15774","2696","2595","2660","2607"],["16/06/2025","-2.26","2548","146166","2587","2508","2607","2548"],["17/06/2025","-1.88","2500","114207","2555","2500","2548","2500"],["18/06/2025","-3.24","2419","50093","2480","2412","2500","2419"],["19/06/2025","3.35","2500","31224","2526","2480","2480","2500"],["22/06/2025","-0.52","2487","64933","2566","2465","2500","2487"],["23/06/2025","-1.01","2462","3225","2514","2428","2487","2462"],["24/06/2025","0.32","2470","15439","2514","2455","2462","2470"],["25/06/2025","1.58","2509","173499","2550","2450","2470","2509"],["26/06/2025","1.12","2537","675","2600","2509","2509","2537"],["29/06/2025","0","2537","25","2537","2537","2537","2537"],["30/06/2025","0.16","2541","1906","2579","2537","2537","2541"],["01/07/2025","-2.28","2483","4469","2485","2480","2541","2483"],["02/07/2025","3.58","2572","19034","2666","2529","2483","2572"],["03/07/2025","0.23","2578","5645","2580","2570","2572","2578"],["06/07/2025","0.12","2581","131","2618","2618","2578","2581"],["07/07/2025","0.15","2585","158","2639","2639","2581","2585"],["08/07/2025","0.15","2589","210","2623","2623","2585","2589"],["09/07/2025","0.19","2594","185","2642","2642","2589","2594"],["10/07/2025","0.04","2595","78","2616","2616","2594","2595"],["13/07/2025","0.04","2596","52","2620","2620","2595","2596"],["14/07/2025","0","2596","260","2597","2597","2596","2596"],["15/07/2025","0.08","2598","2857","2600","2597","2596","2598"],["16/07/2025","0","2598","260","2598","2598","2598","2598"],["17/07/2025","-6","2442","102187","4997","2400","2598","2442"],["20/07/2025","0.04","2443","25","2500","2500","2442","2443"],["21/07/2025","1.84","2488","9282","2490","2455","2443","2488"],["22/07/2025","3.09","2565","3924","2660","2548","2488","2565"],["23/07/2025","-0.7","2547","13881","2655","2530","2565","2547"],["24/07/2025","0.98","2572","6429","2680","2524","2680","2572"],["27/07/2025","-0.12","2569","204","2546","2546","2572","2569"],["28/07/2025","0.08","2571","53","2639","2639","2569","2571"],["29/07/2025","-2.57","2505","16033","2510","2500","2571","2505"],["30/07/2025","0.12","2508","5918","2509","2500","2505","2508"],["31/07/2025","-0.28","2501","21936","2509","2500","2508","2501"],["04/08/2025","-0.12","2498","8570","2500","2497","2501","2498"],["05/08/2025","-0.36","2489","293","2440","2440","2498","2489"],["06/08/2025","0.44","2500","6049","2500","2499","2489","2500"],["07/08/2025","-1.96","2451","9779","2451","2451","2500","2451"],["10/08/2025","2.53","2513","2588","2516","2435","2451","2513"],["11/08/2025","-4.34","2404","14640","2500","2380","2513","2404"],["12/08/2025","2.37","2461","2535","2461","2460","2404","2461"],["13/08/2025","0","2461","12306","2462","2461","2461","2461"],["14/08/2025","1.58","2500","2775","2500","2500","2461","2500"],["17/08/2025","2.4","2560","4326","2560","2560","2500","2560"],["18/08/2025","-1.56","2520","1632","2510","2510","2560","2520"],["19/08/2025","0.12","2523","72580","2574","2520","2520","2523"],["20/08/2025","0","2523","76","2523","2523","2523","2523"],["21/08/2025","-0.12","2520","41838","2548","2520","2523","2520"],["24/08/2025","2.34","2579","3018","2580","2579","2520","2579"],["25/08/2025","3.26","2663","396502","2800","2567","2800","2663"],["26/08/2025","4.92","2794","97620","2800","2664","2663","2794"],["27/08/2025","6.41","2973","273312","3000","2820","2794","2973"],["28/08/2025","1.41","3015","101443","3119","2984","2973","3015"],["31/08/2025","0.96","3044","36767","3498","2911","3498","3044"],["01/09/2025","-0.2","3038","14947","3108","2916","3033","3038"],["02/09/2025","0.2","3044","26516","3050","2980","3038","3044"],["03/09/2025","-1.61","2995","88990","3070","2995","3044","2995"],["04/09/2025","-1.5","2950","18941","2952","2950","2995","2950"],["07/09/2025","-1.05","2919","30332","2965","2900","2950","2919"],["08/09/2025","-0.1","2916","611","2910","2910","2919","2916"],["09/09/2025","0","2916","554","2916","2916","2916","2916"],["10/09/2025","0","2916","6998","2916","2885","2916","2916"],["11/09/2025","1.58","2962","69902","2997","2915","2916","2962"],["14/09/2025","-0.24","2955","24113","2962","2945","2962","2955"],["15/09/2025","0.24","2962","31100","2973","2955","2955","2962"],["16/09/2025","-0.84","2937","2614","2970","2922","2962","2937"],["17/09/2025","-1.57","2891","8123","2900","2745","2937","2891"],["18/09/2025","-0.03","2890","18235","2890","2850","2891","2890"],["21/09/2025","0.21","2896","87625","2960","2847","2890","2896"],["25/09/2025","2.42","2966","30227","3019","2921","2896","2966"],["28/09/2025","-0.07","2964","84098","3013","2940","2957","2964"],["29/09/2025","0.51","2979","16652","3008","2960","2964","2979"],["30/09/2025","0.03","2980","75480","2982","2974","2979","2980"],["05/10/2025","0.25","2765","33509","2774","2758","2758","2765"],["08/10/2025","0.14","2769","8252","2769","2769","2765","2769"],["09/10/2025","3.9","2877","49587","2890","2847","2769","2877"],["12/10/2025","0.8","2900","16415","2938","2877","2877","2900"],["15/10/2025","0","2900","47674","2901","2898","2900","2900"],["16/10/2025","0","2900","10064","2937","2900","2900","2900"],["19/10/2025","0.03","2901","25063","2903","2900","2900","2901"],["20/10/2025","1.31","2939","20983","2940","2935","2901","2939"],["21/10/2025","2.01","2998","22246","3082","2925","2939","2998"],["22/10/2025","-1.6","2950","3895","3000","2930","2998","2950"],["23/10/2025","-0.17","2945","7274","2945","2944","2950","2945"],["26/10/2025","0.2","2951","240","3002","3002","2945","2951"],["27/10/2025","-0.03","2950","40985","3013","2950","2951","2950"],["28/10/2025","-1.69","2900","7540","2900","2900","2950","2900"],["29/10/2025","0.07","2902","697","2919","2900","2900","2902"],["30/10/2025","-0.9","2876","25570","2940","2847","2902","2876"],["02/11/2025","1.6","2922","5639","2922","2922","2876","2922"],["03/11/2025","0","2922","58","2922","2922","2922","2922"],["04/11/2025","1.13","2955","1075","2996","2922","2922","2955"],["05/11/2025","0.88","2981","10792","2999","2921","2955","2981"],["06/11/2025","1.85","3036","113768","3050","2988","2981","3036"],["09/11/2025","3.69","3148","26287","3235","3036","3036","3148"],["10/11/2025","0","3148","189","3148","3148","3148","3148"],["11/11/2025","2.29","3220","24308","3235","3138","3148","3220"],["12/11/2025","-5.84","3032","135634","3328","2990","3220","3032"],["13/11/2025","3.83","3148","102295","3300","3034","3032","3148"],["16/11/2025","0.67","3169","22534","3233","3160","3148","3169"],["17/11/2025","1.14","3205","1863","3275","3132","3169","3205"],["18/11/2025","-2.4","3128","25495","3205","3126","3205","3128"],["19/11/2025","-0.86","3101","576","3030","3030","3128","3101"],["20/11/2025","4.58","3243","46416","3349","3100","3101","3243"],["23/11/2025","-2.25","3170","26851","3211","3164","3243","3170"],["24/11/2025","-0.19","3164","12561","3164","3164","3170","3164"],["25/11/2025","-0.95","3134","4795","3164","3100","3164","3134"],["26/11/2025","0.03","3135","21476","3201","3019","3134","3135"],["27/11/2025","-8.17","2879","41288","3053","2800","3135","2879"],["30/11/2025","-0.03","2878","24982","2879","2876","2879","2878"],["01/12/2025","4.07","2995","31338","3135","2891","2878","2995"],["02/12/2025","2.97","3084","20849","3108","3058","2995","3084"],["03/12/2025","3.57","3194","20507","3206","3188","3084","3194"],["04/12/2025","2.5","3274","8415","3304","3271","3194","3274"],["07/12/2025","-1.92","3211","35131","3374","3193","3274","3211"],["08/12/2025","1.81","3269","10462","3437","3213","3211","3269"],["09/12/2025","-0.18","3263","32789","3269","3005","3269","3263"],["10/12/2025","-0.43","3249","5848","3299","3180","3263","3249"],["11/12/2025","0.28","3258","7005","3299","3035","3249","3258"],["14/12/2025","-1.01","3225","16707","3299","3010","3258","3225"],["15/12/2025","4.06","3356","82178","3430","3300","3312","3356"],["16/12/2025","0.39","3369","112530","3448","3276","3438","3369"],["17/12/2025","-0.24","3361","871","3369","3310","3369","3361"],["18/12/2025","0.09","3364","9991","3442","3353","3361","3364"],["21/12/2025","1.69","3421","10057","3475","3402","3364","3421"],["22/12/2025","0.35","3433","5389","3446","3364","3421","3433"],["23/12/2025","-1.78","3372","2664","3400","3335","3433","3372"],["24/12/2025","2.49","3456","110435","3553","3403","3372","3456"],["25/12/2025","15.25","3983","1133916","4289","3759","3800","3983"],["28/12/2025","-1.93","3906","382368","3983","3790","3983","3906"],["29/12/2025","0.82","3938","272575","3990","3851","3980","3938"],["30/12/2025","-0.41","3922","455135","4000","3830","4000","3922"],["31/12/2025","1.1","3763","211336","3869","3698","3722","3763"],["01/01/2026","0.48","3781","458788","3900","3733","3763","3781"],["05/01/2026","-2.72","3678","228959","3781","3623","3781","3678"],["06/01/2026","4.68","3850","52870","3910","3799","3910","3850"],["07/01/2026","0.1","3854","333219","3924","3850","3850","3854"],["08/01/2026","0.29","3865","84526","3925","3750","3925","3865"],["12/01/2026","4.76","4070","128797","4662","3885","4662","4070"],["13/01/2026","-3.49","3928","364128","4070","3752","4070","3928"],["14/01/2026","0.28","3939","65838","4089","3904","3928","3939"],["15/01/2026","0.96","3977","36793","4022","3922","3939","3977"],["19/01/2026","-2.53","3899","59113","3951","3895","4000","3899"],["20/01/2026","-1.92","3824","147380","3910","3753","3899","3824"],["21/01/2026","0.5","3843","19448","3915","3764","3824","3843"],["22/01/2026","2.11","3924","81187","4000","3892","3843","3924"],["26/01/2026","-3.87","3796","95355","3985","3757","3949","3796"],["27/01/2026","-2.19","3713","139362","3927","3500","3810","3713"],["28/01/2026","4.34","3874","57933","3900","3811","3713","3874"],["29/01/2026","0.96","3911","35087","3962","3773","3874","3911"],["02/02/2026","1.1","3861","15097","3881","3800","3819","3861"],["03/02/2026","1.11","3904","169469","3965","3880","3899","3904"],["04/02/2026","-3.61","3763","111192","3935","3729","3904","3763"],["05/02/2026","-4.38","3598","61419","3808","3543","3763","3598"],["09/02/2026","5.03","3863","75391","3943","3610","3678","3863"],["10/02/2026","-0.36","3849","80299","3943","3800","3863","3849"],["11/02/2026","3.4","3980","83556","3980","3675","3849","3980"],["12/02/2026","-1.71","3912","80006","3985","3811","3980","3912"],["16/02/2026","0.03","3940","19935","3942","3933","3942","3940"],["17/02/2026","-2.56","3839","58819","3941","3822","3940","3839"],["18/02/2026","0.78","3869","10176","3870","3800","3839","3869"],["19/02/2026","0.8","3900","13650","3999","3865","3869","3900"],["23/02/2026","0.33","3972","342541","4072","3950","3959","3972"],["24/02/2026","1.94","4049","185734","4080","4049","3972","4049"],["25/02/2026","0.27","4060","39500","4121","3912","4049","4060"],["26/02/2026","1.06","4103","105124","4119","3949","4060","4103"],["02/03/2026","1.41","4161","25841","4185","4108","4103","4161"],["04/03/2026","0.62","4187","4648","4199","4180","4199","4187"],["05/03/2026","-1","4145","21594","4204","4140","4187","4145"],["09/03/2026","2.05","4239","1208984","4580","4220","4319","4239"],["10/03/2026","-0.14","4233","166936","4355","4185","4239","4233"],["11/03/2026","-3.14","4100","89565","4409","4035","4409","4100"],["12/03/2026","-1.95","4020","23356","4099","3977","4100","4020"],["16/03/2026","4.15","4187","1563445","4280","4170","4020","4187"],["17/03/2026","-1.03","4144","708224","4300","4100","4300","4144"],["18/03/2026","-2.03","4060","233708","4144","4039","4144","4060"],["19/03/2026","0.59","4084","336925","4349","3950","4000","4084"],["23/03/2026","0.91","3985","150421","4100","3950","4099","3985"],["24/03/2026","-0.98","3946","47944","3992","3800","3985","3946"],["25/03/2026","-2.81","3835","83445","3992","3799","3992","3835"],["26/03/2026","-4.38","3667","160405","3987","3617","3835","3667"],["30/03/2026","0.25","3570","47269","3757","3510","3561","3570"],["31/03/2026","6.53","3803","479651","3988","3483","3570","3803"],["06/04/2026","2.23","3951","15250","3992","3920","3992","3951"],["09/04/2026","0.23","3960","55756","3992","3941","3992","3960"],["13/04/2026","0.08","3900","515865","4200","3860","3994","3900"],["14/04/2026","-0.31","3888","46966","4049","3802","4049","3888"],["15/04/2026","0.77","3918","56439","4064","3888","4064","3918"],["16/04/2026","-3.16","3794","211077","3991","3716","3918","3794"],["20/04/2026","-0.41","3922","50787","4057","3845","4057","3922"],["23/04/2026","-0.74","3893","106720","3922","3800","3922","3893"],["27/04/2026","0.13","3897","129696","4057","3877","3892","3897"],["28/04/2026","-2.1","3815","156500","3990","3700","3908","3815"],["29/04/2026","3.43","3946","261310","3990","3723","3815","3946"],["30/04/2026","1.19","3993","66539","3999","3870","3991","3993"],["04/05/2026","1.47","4129","489479","4157","4098","4100","4129"],["05/05/2026","-1.65","4061","290209","4187","4060","4157","4061"],["06/05/2026","0.07","4064","302976","4117","4000","4061","4064"],["07/05/2026","2.36","4160","207997","4195","4112","4064","4160"],["11/05/2026","1.73","4480","495011","4535","4400","4500","4480"],["12/05/2026","-1.14","4429","169251","4555","4391","4555","4429"],["13/05/2026","0.54","4453","278485","4497","4151","4497","4453"],["14/05/2026","1.95","4540","107653","4710","4496","4710","4540"],["18/05/2026","-2.96","4362","464915","4495","4281","4495","4362"],["19/05/2026","0.48","4383","37952","4488","4373","4488","4383"],["20/05/2026","-0.66","4354","94135","4400","4250","4383","4354"],["25/05/2026","0.23","4364","82834","4595","4283","4398","4364"],["26/05/2026","0.16","4371","35196","4580","4354","4364","4371"],["27/05/2026","0.8","4406","138230","4580","4335","4371","4406"],["28/05/2026","0","4406","6212","4406","4405","4406","4406"],["01/06/2026","4.28","4527","140940","4620","4341","4341","4527"],["02/06/2026","-0.93","4485","79511","4631","4419","4527","4485"],["03/06/2026","0.87","4524","16105","4620","4400","4620","4524"],["04/06/2026","-4.02","4342","35473","4608","4198","4608","4342"],["08/06/2026","0","4397","176","4397","4397","4397","4397"],["09/06/2026","0.55","4421","26701","4649","4300","4397","4421"],["10/06/2026","0.32","4435","22086","4527","4314","4421","4435"],["11/06/2026","1.31","4493","7234","4645","4453","4645","4493"],["15/06/2026","-1.53","4498","101110","4576","4410","4568","4498"],["16/06/2026","-0.6","4471","11402","4490","4266","4498","4471"],["17/06/2026","-0.96","4428","66882","4538","4300","4471","4428"],["18/06/2026","0.09","4432","13120","4577","4257","4428","4432"],["22/06/2026","-1.82","4361","11644","4579","4360","4579","4361"],["23/06/2026","-6.65","4071","72099","4226","4000","4361","4071"],["24/06/2026","1.03","4113","91284","4176","4093","4071","4113"],["25/06/2026","-0.32","4100","674267","4114","4024","4113","4100"],["29/06/2026","0.17","4040","73153","4206","3937","4033","4040"],["30/06/2026","1.39","4096","43668","4138","4050","4040","4096"],["01/07/2026","0.24","4106","130297","4280","4003","4096","4106"],["02/07/2026","1.56","4170","64127","4185","4116","4106","4170"],["06/07/2026","-1.23","4190","49343","4195","4154","4242","4190"],["07/07/2026","-2.58","4082","16370","4150","4005","4190","4082"],["08/07/2026","1.74","4153","150791","4350","4100","4082","4153"],["09/07/2026","0.39","4169","30308","4229","4153","4153","4169"],["13/07/2026","-1.2","4119","14541","4145","4004","4169","4119"],["14/07/2026","1.29","4172","14228","4217","4133","4119","4172"],["15/07/2026","-2.01","4088","32620","4209","4005","4172","4088"],["16/07/2026","2.15","4176","28107","4277","4091","4088","4176"],["20/07/2026","1.04","4360","169011","4399","4270","4315","4360"],["21/07/2026","-0.25","4349","48004","4360","4348","4360","4349"],["22/07/2026","4.78","4557","535509","4600","4400","4400","4557"],["27/07/2026","0.26","4568","8679","4587","4560","4560","4568"],["28/07/2026","-0.18","4560","88","4380","4380","4568","4560"],["29/07/2026","0.22","4570","2194","4574","4568","4560","4570"],["30/07/2026","-1.55","4499","102139","4524","4450","4570","4499"],["03/08/2026","0.46","4568","160883","4590","4481","4567","4568"],["04/08/2026","0.09","4572","332656","4800","4417","4660","4572"],["05/08/2026","-0.04","4570","66061","4790","4457","4790","4570"],["06/08/2026","0.77","4605","26752","4654","4451","4570","4605"],["10/08/2026","0.87","4612","156212","4750","4460","4750","4612"],["11/08/2026","-2.39","4502","61450","4599","4500","4612","4502"],["12/08/2026","-0.44","4482","68041","4778","4482","4778","4482"],["13/08/2026","-0.65","4453","115698","4599","4409","4482","4453"],["17/08/2026","3.67","4741","248156","4940","4612","4940","4741"],["18/08/2026","8.08","5124","1707202","5266","4905","4906","5124"],["19/08/2026","-1.41","5052","759276","5300","5029","5180","5052"],["20/08/2026","-12.51","4420","553401","5067","4300","5052","4420"],["24/08/2026","-4.08","4166","205699","4561","4139","4525","4166"],["25/08/2026","-6.99","3875","307008","4170","3855","4166","3875"],["26/08/2026","-2.35","3784","117921","3900","3750","3875","3784"],["27/08/2026","3.88","3931","264757","4102","3782","3784","3931"],["31/08/2026","3.47","4116","407579","4199","3978","3978","4116"],["01/09/2026","1.68","4185","2804794","4214","4099","4116","4185"],["02/09/2026","5.95","4434","240183","4587","4280","4281","4434"]]
×
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
ארן
מספר נייר
1085265
סימול
ארן
ISIN
IL0010852650
חברה
ארן מו"פ
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
