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
[["21/07/2016","-1.56","2014.1885","116978","4490","4400","4490","4420"],["24/07/2016","-0.61","2001.8846","129156","4436","4332","4420","4393"],["25/07/2016","0.41","2010.0872","439270","4434","4281","4393","4411"],["26/07/2016","2.09","2052.0115","123525","4520","4370","4370","4503"],["27/07/2016","0.76","2067.5053","65874","4579","4502","4503","4537"],["28/07/2016","-0.93","2048.366","166963","4537","4494","4537","4495"],["31/07/2016","0.27","2053.8342","27087","4526","4482","4495","4507"],["01/08/2016","0","2053.8342","282968","4513","4480","4507","4507"],["02/08/2016","-2","2012.8214","344482","4507","4380","4507","4417"],["03/08/2016","-0.11","2010.5429","11339","4417","4400","4417","4412"],["04/08/2016","-0.7","1996.4163","210571","4499","4380","4400","4381"],["07/08/2016","-0.21","1992.3149","225002","4389","4200","4300","4372"],["08/08/2016","-0.14","1989.5807","62079","4455","4345","4372","4366"],["09/08/2016","-0.21","1985.4795","62214","4367","4301","4366","4357"],["10/08/2016","3.1","2046.9989","82619","4600","4399","4357","4492"],["11/08/2016","-0.62","2034.2394","202940","4631","4464","4492","4464"],["15/08/2016","-1.32","2007.3531","79818","4466","4397","4464","4405"],["16/08/2016","-0.95","1988.2136","46508","4400","4354","4405","4363"],["17/08/2016","0.21","1992.3149","24223","4399","4330","4363","4372"],["18/08/2016","0","1992.3149","33269","4372","4371","4372","4372"],["21/08/2016","0","1992.3149","17313","4372","4372","4372","4372"],["22/08/2016","0","1992.3149","62170","4372","4372","4372","4372"],["23/08/2016","-1.65","1959.5046","52126","4320","4299","4372","4300"],["24/08/2016","-1.12","1937.631","20411","4257","4244","4300","4252"],["25/08/2016","-2.92","1881.1244","184879","4198","4102","4252","4128"],["28/08/2016","0.31","1887.0486","15737","4186","4128","4128","4141"],["29/08/2016","-0.14","1884.3146","65423","4142","4130","4141","4135"],["30/08/2016","6.46","2005.9859","446778","4444","4114","4135","4402"],["31/08/2016","2.09","2047.9102","10112","4499","4489","4402","4494"],["01/09/2016","-0.13","2045.176","82907","4598","4485","4494","4488"],["04/09/2016","4.5","2137.2272","65957","4713","4583","4488","4690"],["05/09/2016","0.81","2154.5438","14658","4746","4710","4690","4728"],["06/09/2016","0.4","2163.202","88121","4749","4729","4728","4747"],["07/09/2016","-0.21","2158.645","24206","4768","4718","4747","4737"],["08/09/2016","-0.02","2158.1895","169218","4874","4719","4874","4736"],["11/09/2016","-0.11","2155.9108","9415","4734","4720","4736","4731"],["12/09/2016","0.23","2160.9236","22573","4749","4731","4731","4742"],["13/09/2016","0.15","2164.1134","55950","4790","4732","4742","4749"],["14/09/2016","-1.39","2134.0374","83826","4736","4680","4749","4683"],["15/09/2016","-0.6","2121.2778","72605","4740","4655","4683","4655"],["18/09/2016","0.92","2140.8728","11745","4698","4698","4655","4698"],["19/09/2016","0.62","2154.0881","34461","4750","4698","4750","4727"],["20/09/2016","-0.59","2141.3286","27254","4719","4655","4727","4699"],["21/09/2016","-1.66","2105.784","342654","4668","4528","4699","4621"],["22/09/2016","0.95","2125.8348","83971","4735","4615","4735","4665"],["25/09/2016","0.75","2141.7841","59514","4758","4670","4665","4700"],["26/09/2016","-0.32","2134.9488","38246","4771","4606","4771","4685"],["27/09/2016","0","2134.9488","115439","4685","4609","4685","4685"],["28/09/2016","0.32","2141.7841","38685","4776","4639","4685","4700"],["29/09/2016","-0.83","2124.0119","19577","4675","4570","4700","4661"],["05/10/2016","-1.63","2089.3788","35123","4708","4512","4708","4585"],["06/10/2016","-1.33","2061.5812","183661","4571","4511","4585","4524"],["09/10/2016","-0.33","2054.7457","530136","4646","4480","4524","4509"],["10/10/2016","0.24","2059.7584","57170","4620","4520","4620","4520"],["13/10/2016","-1.22","2034.695","126045","4534","4415","4520","4465"],["18/10/2016","-0.76","2019.2012","135503","4501","4320","4465","4431"],["19/10/2016","-0.7","2005.0746","111942","4401","4400","4431","4400"],["20/10/2016","0.32","2011.4543","108690","4450","4384","4400","4414"],["25/10/2016","-0.59","1999.6061","1118912","4421","4388","4414","4388"],["26/10/2016","-0.57","1988.2136","252522","4408","4257","4388","4363"],["27/10/2016","0.37","1995.5049","13225","4422","4345","4363","4379"],["30/10/2016","-0.43","1986.8466","1104278","4404","4314","4379","4360"],["31/10/2016","2.64","2039.2519","147115","4485","4390","4420","4475"],["01/11/2016","1.09","2061.5812","30222","4578","4475","4475","4524"],["02/11/2016","1.7","2096.67","29811","4613","4524","4524","4601"],["03/11/2016","-0.89","2077.9864","179653","4725","4513","4601","4560"],["06/11/2016","0","2077.9864","410","4560","4560","4560","4560"],["07/11/2016","0","2077.9864","76206","4651","4560","4560","4560"],["08/11/2016","-0.77","2062.037","52043","4560","4521","4560","4525"],["09/11/2016","0.77","2077.9864","36483","4600","4514","4525","4560"],["10/11/2016","0.24","2082.9991","113920","4670","4510","4560","4571"],["13/11/2016","2.67","2138.5943","111206","4741","4465","4571","4693"],["14/11/2016","0.7","2153.6324","33699","4749","4693","4693","4726"],["15/11/2016","0.59","2166.3918","40925","4824","4562","4726","4754"],["16/11/2016","-1.51","2133.5816","268109","4800","4526","4754","4682"],["17/11/2016","2.18","2180.063","19040","4790","4762","4682","4784"],["20/11/2016","1.44","2211.5062","49015","4857","4791","4784","4853"],["21/11/2016","1.01","2233.8353","25733","4926","4810","4853","4902"],["22/11/2016","0.67","2248.8734","39188","4949","4884","4902","4935"],["23/11/2016","0.53","2260.7216","79102","5000","4935","4935","4961"],["24/11/2016","0.62","2274.8484","212188","5176","4890","4961","4992"],["27/11/2016","0","2274.8484","2396","4992","4992","4992","4992"],["28/11/2016","-1.14","2248.8734","67956","4992","4908","4992","4935"],["29/11/2016","-0.02","2248.4178","258059","4935","4827","4935","4934"],["30/11/2016","-0.61","2234.7468","37613","4949","4838","4934","4904"],["01/12/2016","0.41","2243.8608","90507","4940","4909","4904","4924"],["04/12/2016","0.77","2261.1772","35527","4975","4924","4924","4962"],["05/12/2016","0.95","2282.5952","42774","5100","4950","4962","5009"],["06/12/2016","4.91","2394.697","103049","5281","5080","5009","5255"],["07/12/2016","1.18","2422.9503","73061","5330","5298","5255","5317"],["08/12/2016","0.41","2432.9758","56919","5364","5258","5340","5339"],["11/12/2016","0.58","2447.1022","32540","5400","5261","5339","5370"],["12/12/2016","0.22","2452.5708","132962","5448","5369","5370","5382"],["13/12/2016","0.2","2457.5833","1296","5400","5400","5382","5393"],["14/12/2016","-0.41","2447.5581","14125","5371","5370","5393","5371"],["15/12/2016","-1.9","2401.0767","50790","5309","5250","5371","5269"],["18/12/2016","-3.95","2306.2913","184436","5267","5002","5269","5061"],["19/12/2016","1.36","2337.7346","51187","5223","5078","5061","5130"],["20/12/2016","0.08","2339.5573","71177","5190","5094","5130","5134"],["21/12/2016","-2.3","2285.785","74514","5134","4990","5134","5016"],["22/12/2016","-4.88","2174.1388","251730","5018","4736","5016","4771"],["25/12/2016","-2.47","2120.3664","127181","4771","4615","4771","4653"],["26/12/2016","1.91","2160.9236","117120","4874","4700","4653","4742"],["27/12/2016","1.86","2201.0251","1590078","4850","4723","4742","4830"],["28/12/2016","3.73","2283.0508","406730","5016","4830","4830","5010"],["29/12/2016","0.48","2293.9875","56681","5088","4950","5010","5034"],["01/01/2017","0.7","2309.937","87559","5089","5037","5037","5069"],["02/01/2017","1.48","2344.1144","214076","5165","5039","5069","5144"],["03/01/2017","3.3","2421.583","667583","5355","5198","5198","5314"],["04/01/2017","-0.72","2404.2668","263693","5326","5202","5326","5276"],["05/01/2017","-0.83","2384.2159","64990","5326","5170","5326","5232"],["08/01/2017","-1.19","2355.9626","46055","5325","5169","5325","5170"],["09/01/2017","1.62","2394.2413","161212","5276","5187","5276","5254"],["10/01/2017","-0.67","2378.2918","185410","5261","5195","5228","5219"],["11/01/2017","-2.36","2322.2408","205182","5219","5086","5219","5096"],["12/01/2017","-1.35","2290.7978","153896","5066","4964","5060","5027"],["15/01/2017","-1.63","2253.4303","194035","5029","4924","5017","4945"],["16/01/2017","-1.25","2225.177","185679","4959","4834","4959","4883"],["17/01/2017","0.96","2246.5949","54243","4981","4917","4981","4930"],["18/01/2017","2.03","2292.1648","117913","5039","4980","4980","5030"],["19/01/2017","0.02","2292.6205","92697","5089","5011","5030","5031"],["22/01/2017","-0.64","2278.038","112448","5110","4920","5110","4999"],["23/01/2017","-2.1","2230.1898","289229","4989","4874","4999","4894"],["24/01/2017","-0.16","2226.5443","87851","4979","4880","4894","4886"],["25/01/2017","1.49","2259.8102","517630","5016","4822","4822","4959"],["26/01/2017","0.79","2277.5825","177147","5058","4997","5058","4998"],["29/01/2017","-0.84","2258.4431","531688","5086","4955","5086","4956"],["30/01/2017","-1.09","2233.8353","74521","5070","4891","5070","4902"],["31/01/2017","-2.26","2183.2528","293772","4934","4767","4902","4791"],["01/02/2017","-0.02","2182.7971","138178","4901","4785","4901","4790"],["02/02/2017","-3.09","2115.3537","543704","4799","4608","4790","4642"],["05/02/2017","4.91","2219.2529","87726","4993","4631","4642","4870"],["06/02/2017","0.78","2236.5694","29889","4942","4900","4870","4908"],["07/02/2017","-0.88","2216.9745","326140","4900","4825","4908","4865"],["08/02/2017","-0.33","2209.6833","239548","4976","4806","4865","4849"],["09/02/2017","0","2209.6833","12753106","4856","4575","4849","4849"],["12/02/2017","-2.1","2163.202","660042","4807","4699","4700","4747"],["13/02/2017","1.66","2199.2023","87901","4999","4666","4747","4826"],["14/02/2017","-0.08","2197.3794","186619","4884","4786","4826","4822"],["15/02/2017","-2.12","2150.8982","66897","4816","4641","4822","4720"],["16/02/2017","-0.02","2150.4424","352453","4747","4679","4720","4719"],["19/02/2017","0.28","2156.3665","70016","4803","4677","4719","4732"],["20/02/2017","2.35","2206.9491","261795","4926","4711","4732","4843"],["21/02/2017","2.4","2259.8102","1907506","5019","4822","4843","4959"],["22/02/2017","-0.5","2248.4178","119064","4959","4906","4959","4934"],["23/02/2017","0.06","2249.7847","70417","5038","4892","4934","4937"],["26/02/2017","2.82","2313.1268","382158","5090","4888","4937","5076"],["27/02/2017","2.72","2376.0133","121541","5286","5057","5076","5214"],["28/02/2017","-0.69","2359.6082","267039","5232","5128","5214","5178"],["01/03/2017","1.08","2385.1272","55187","5498","5180","5178","5234"],["02/03/2017","-3.31","2306.2913","378644","5202","5061","5234","5061"],["05/03/2017","0.32","2313.5827","279745","5140","5075","5100","5077"],["06/03/2017","-0.91","2292.6205","114073","5057","4960","5077","5031"],["07/03/2017","1.99","2338.1904","411209","5231","5019","5031","5131"],["08/03/2017","0.23","2343.6586","176338","5282","5100","5131","5143"],["09/03/2017","0.19","2348.2157","36945","5278","5093","5143","5153"],["13/03/2017","-0.93","2326.3423","114967","5164","5036","5153","5105"],["14/03/2017","-0.02","2325.8865","77110","5134","4988","5105","5104"],["15/03/2017","-0.9","2304.9243","60366","5118","5000","5104","5058"],["16/03/2017","-0.47","2293.9875","100715","5073","4981","5058","5034"],["19/03/2017","-0.7","2278.038","28647","5040","4969","5034","4999"],["20/03/2017","0.26","2283.9622","269257","5059","4997","4999","5012"],["21/03/2017","-0.14","2280.7723","79542","5016","5005","5005","5005"],["22/03/2017","-0.7","2264.8229","66647","5005","4960","5005","4970"],["23/03/2017","1.15","2290.7978","49181","5044","4997","4970","5027"],["26/03/2017","-0.5","2279.4052","115850","5271","4985","5027","5002"],["27/03/2017","-0.32","2272.114","29317","5005","4960","5002","4986"],["28/03/2017","0.24","2277.5825","531187","5094","4801","4960","4998"],["29/03/2017","1.68","2315.861","224112","5100","4998","4998","5082"],["30/03/2017","2.3","2369.1778","115423","5287","5046","5082","5199"],["02/04/2017","0.87","2389.6844","76987","5282","5200","5258","5244"],["03/04/2017","0.34","2397.8868","4315","5268","5256","5244","5262"],["04/04/2017","-0.51","2385.5831","50724","5283","5203","5262","5235"],["05/04/2017","0.52","2397.8868","122390","5275","5000","5006","5262"],["06/04/2017","2.24","2451.6593","246259","5380","5257","5262","5380"],["09/04/2017","-0.74","2433.4314","35831","5350","5313","5380","5340"],["12/04/2017","-0.9","2411.5578","80851","5314","5197","5340","5292"],["13/04/2017","0.91","2433.4314","72856","5415","5148","5292","5340"],["18/04/2017","-1.67","2392.8743","84244","5336","5229","5336","5251"],["19/04/2017","-1.22","2363.7094","104775","5247","5107","5251","5187"],["20/04/2017","-1.81","2320.8738","82667","5152","5080","5187","5093"],["23/04/2017","3","2390.5957","509226","5250","5079","5093","5246"],["24/04/2017","-0.5","2378.7477","138065","5447","5100","5246","5220"],["25/04/2017","0.25","2384.6717","31761","5242","5206","5220","5233"],["26/04/2017","7.32","2559.2043","792270","5714","5120","5233","5616"],["27/04/2017","-0.43","2548.2675","43393","5616","5516","5616","5592"],["30/04/2017","3.31","2632.5718","197988","5820","5659","5592","5777"],["03/05/2017","-0.47","2620.268","59080","5750","5689","5777","5750"],["04/05/2017","-0.14","2616.6223","374730","5750","5685","5750","5742"],["07/05/2017","-0.56","2602.0399","17758","5727","5690","5742","5710"],["08/05/2017","0.58","2617.078","45793","5750","5691","5710","5743"],["09/05/2017","1.45","2654.9011","83442","5833","5782","5743","5826"],["10/05/2017","0.02","2655.3567","115177","5906","5750","5830","5827"],["11/05/2017","-0.46","2643.0527","145290","5849","5794","5827","5800"],["14/05/2017","0.83","2664.9264","90807","5939","5743","5800","5848"],["15/05/2017","0.5","2678.1417","14223","5904","5849","5848","5877"],["16/05/2017","1.04","2705.9393","51955","5940","5930","5877","5938"],["17/05/2017","-7.41","2505.4319","4916906","7250","5250","5926","5498"],["18/05/2017","-2.64","2439.3555","3004411","5700","5230","5500","5353"],["21/05/2017","-0.06","2437.9883","304730","5421","5228","5353","5350"],["22/05/2017","-0.32","2430.2415","329729","5691","5268","5350","5333"],["23/05/2017","0.56","2443.9126","54003","5400","5325","5400","5363"],["24/05/2017","0.52","2456.672","88933","5497","5275","5430","5391"],["25/05/2017","-2.58","2393.3299","474463","5499","5150","5150","5252"],["28/05/2017","0.53","2406.0894","27034","5724","5257","5724","5280"],["29/05/2017","-1.86","2361.4309","705741","5370","5125","5370","5182"],["01/06/2017","-2.68","2298.0888","375200","5224","5002","5224","5043"],["04/06/2017","-0.79","2279.8608","147423","5143","4976","5143","5003"],["05/06/2017","-1.02","2256.6202","81763","4996","4935","5003","4952"],["06/06/2017","-0.65","2242.0379","770034","4979","4919","4952","4920"],["07/06/2017","4.43","2341.3802","547157","5199","4816","4920","5138"],["08/06/2017","-2.98","2271.6584","230907","5100","4950","4950","4985"],["11/06/2017","1.83","2313.1268","79016","5100","4993","5099","5076"],["12/06/2017","0.22","2318.1396","82786","5229","4962","5229","5087"],["13/06/2017","-0.39","2309.0255","199692","5098","4936","5087","5067"],["14/06/2017","1.86","2351.8613","393902","5397","4959","5150","5161"],["15/06/2017","-1.36","2319.9623","83840","5299","5062","5299","5091"],["18/06/2017","0.06","2321.3294","69327","5114","5000","5100","5094"],["19/06/2017","-0.08","2319.5067","96456","5129","5049","5100","5090"],["20/06/2017","-1.91","2275.3039","84355","5090","4929","5090","4993"],["21/06/2017","-4.31","2177.3287","282409","4990","4770","4990","4778"],["22/06/2017","-2.89","2114.4423","238397","4800","4640","4778","4640"],["25/06/2017","1.53","2146.7969","170673","4774","4493","4640","4711"],["26/06/2017","0.36","2154.5438","371371","4775","4656","4774","4728"],["27/06/2017","2.58","2210.139","386435","4850","4780","4850","4850"],["28/06/2017","-1.03","2187.3541","201210","5000","4800","5000","4800"],["29/06/2017","2.33","2238.3924","537090","5200","4801","5050","4912"],["02/07/2017","-0.79","2220.6201","142827","4988","4789","4960","4873"],["03/07/2017","-3.26","2148.164","380561","5099","4461","5099","4714"],["04/07/2017","1.12","2172.316","108334","4875","4500","4681","4767"],["05/07/2017","-1.97","2129.4802","181378","4949","4592","4898","4673"],["06/07/2017","1.6","2163.6578","312679","4950","4708","4673","4748"],["09/07/2017","0.21","2168.2147","314321","4948","4750","4948","4758"],["10/07/2017","-0.44","2158.645","329955","4782","4693","4758","4737"],["11/07/2017","0.95","2179.1515","114730","4821","4734","4734","4782"],["12/07/2017","-0.44","2169.5818","52325","4889","4750","4889","4761"],["13/07/2017","-1.64","2134.0374","264012","4889","4682","4889","4683"],["16/07/2017","-1.26","2107.151","36990","4690","4620","4690","4624"],["17/07/2017","0.41","2115.8093","87011","4655","4610","4655","4643"],["18/07/2017","-0.93","2096.2143","65329","4655","4598","4655","4600"],["19/07/2017","0.7","2110.7967","67211","4765","4600","4600","4632"],["20/07/2017","0.35","2118.0878","490086","4680","4633","4633","4648"],["23/07/2017","-3.33","2047.4544","165402","4666","4351","4666","4493"],["24/07/2017","-0.18","2043.8089","598476","4650","4480","4493","4485"],["25/07/2017","2.5","2094.8473","293931","4626","4531","4559","4597"],["26/07/2017","1.87","2134.0374","233874","4695","4593","4630","4683"],["27/07/2017","0.09","2135.8601","144874","4798","4663","4798","4687"],["30/07/2017","1.3","2163.6578","560346","4847","4652","4847","4748"],["31/07/2017","2.06","2208.3163","256086","4870","4739","4829","4846"],["02/08/2017","0.91","2228.3669","143082","5088","4846","4882","4890"],["03/08/2017","-1.84","2187.3541","4157266","4925","4800","4925","4800"],["06/08/2017","-0.85","2168.6703","136477","4899","4712","4899","4759"],["07/08/2017","-0.11","2166.3918","247000","4800","4741","4800","4754"],["08/08/2017","-2.52","2111.7079","597954","4796","4622","4796","4634"],["09/08/2017","0.17","2115.3537","190478","4750","4600","4750","4642"],["10/08/2017","-0.26","2109.8853","73159","4645","4630","4645","4630"],["13/08/2017","1.27","2136.7715","106945","4694","4630","4630","4689"],["14/08/2017","1.04","2159.1008","135317","4750","4695","4735","4738"],["15/08/2017","1.18","2184.6199","87631","4820","4750","4796","4794"],["16/08/2017","0.86","2203.3035","95458","4892","4752","4825","4835"],["17/08/2017","0.33","2210.5948","33184","4900","4825","4835","4851"],["20/08/2017","0.23","2215.6074","18134","4901","4802","4851","4862"],["21/08/2017","-0.41","2206.4935","55452","5000","4794","5000","4842"],["22/08/2017","0.97","2227.9112","98781","4948","4812","4948","4889"],["23/08/2017","-0.02","2227.4556","4351","4999","4887","4999","4888"],["24/08/2017","-2.88","2163.202","19037","4754","4732","4888","4747"],["27/08/2017","3.22","2232.924","44183","4900","4739","4899","4900"],["28/08/2017","0.78","2250.2405","24100","4990","4911","4990","4938"],["29/08/2017","0.45","2260.2659","85160","4990","4859","4990","4960"],["30/08/2017","1.43","2292.6205","110614","5147","5000","4960","5031"],["31/08/2017","8.92","2497.2292","2247","5480","5480","5480","5480"],["03/09/2017","-2.41","2437.0771","14494","5480","5300","5480","5348"],["04/09/2017","0","2437.0771","54","5350","5350","5350","5348"],["05/09/2017","-0.32","2429.33","1972","5348","5330","5348","5331"],["06/09/2017","-2.87","2359.6082","33089","5331","5096","5331","5178"],["07/09/2017","-2.24","2306.7472","132479","5199","4976","5199","5062"],["10/09/2017","-2.43","2250.6963","13731","4999","4841","5062","4939"],["11/09/2017","0.06","2252.0633","100","5000","5000","5000","4942"],["12/09/2017","-0.49","2241.1265","59357","5000","4918","5000","4918"],["13/09/2017","0.04","2242.0379","12596","5000","4851","5000","4920"],["14/09/2017","0.3","2248.8734","116996","5090","4803","4999","4935"],["17/09/2017","0.16","2252.519","13741","4980","4900","4980","4943"],["18/09/2017","0.12","2255.2532","299","4980","4980","4980","4949"],["19/09/2017","0.51","2266.6457","51339","4980","4911","4955","4974"],["24/09/2017","0.78","2284.4178","2306","5020","4716","4716","5013"],["25/09/2017","0.66","2299.456","136597","5060","4979","5013","5046"],["26/09/2017","-0.08","2297.6332","102330","5100","5031","5060","5042"],["27/09/2017","0.22","2302.6458","94285","5099","4971","5042","5053"],["28/09/2017","-0.28","2296.2661","33561","5098","4928","5098","5039"],["01/10/2017","-2.86","2230.6455","11455","5099","4865","5099","4895"],["02/10/2017","-0.25","2225.177","8935","4903","4850","4895","4883"],["03/10/2017","0.23","2230.1898","51759","5092","4855","5092","4894"],["08/10/2017","0","2230.1898","17374","4894","4894","4894","4894"],["09/10/2017","-1.25","2202.3922","12277","5091","4767","5091","4833"],["10/10/2017","1.12","2226.9998","4643","5085","4798","5085","4887"],["15/10/2017","2.23","2276.671","1950","4999","4999","4999","4996"],["16/10/2017","-0.16","2273.0254","69734","5050","4849","4996","4988"],["17/10/2017","1.22","2300.823","3736","5091","4996","5091","5049"],["18/10/2017","-3.47","2221.0757","58577","5079","4768","5079","4874"],["19/10/2017","-1.33","2191.4554","22457","4999","4773","4999","4809"],["22/10/2017","0.62","2205.1264","9339","4869","4772","4869","4839"],["23/10/2017","-0.37","2196.9238","8292","4869","4773","4869","4821"],["24/10/2017","1.51","2230.1898","3867","4959","4869","4869","4894"],["25/10/2017","-0.06","2228.8227","154549","4960","4844","4960","4891"],["26/10/2017","-1.47","2196.0124","14505","4959","4800","4959","4819"],["29/10/2017","2.49","2250.6963","29039","4959","4818","4959","4939"],["30/10/2017","0.95","2272.114","258978","4998","4848","4939","4986"],["31/10/2017","0.14","2275.3039","162924","4999","4773","4999","4993"],["01/11/2017","0.94","2296.7217","3780","5100","5039","5100","5040"],["02/11/2017","-4.8","2186.4427","19577","4997","4770","5040","4798"],["05/11/2017","-0.29","2180.063","790796","4999","4759","4999","4784"],["06/11/2017","-0.08","2178.2402","238020","4999","4780","4999","4780"],["07/11/2017","0.27","2184.1641","26455","4816","4775","4800","4793"],["08/11/2017","0.13","2186.8984","31767","4945","4795","4945","4799"],["09/11/2017","-0.6","2173.6832","180152","4945","4770","4945","4770"],["12/11/2017","0","2173.6832","307917","4999","4770","4999","4770"],["13/11/2017","0.27","2179.6071","184965","4830","4770","4830","4783"],["14/11/2017","3.35","2252.519","38652","5050","4828","4830","4943"],["15/11/2017","-0.71","2236.5694","480","4943","4789","4943","4908"],["16/11/2017","-2.38","2183.2528","7521","4918","4785","4918","4791"],["19/11/2017","3.65","2263","1206341","5287","4882","5100","4966"],["20/11/2017","0.68","2278.4938","972488","5059","4988","4995","5000"],["21/11/2017","-0.2","2273.9368","447753","5075","4965","5040","4990"],["22/11/2017","-0.24","2268.4684","443079","5038","4932","5038","4978"],["23/11/2017","-2.67","2207.7916","282224","3377","2999","3377","3093"],["26/11/2017","-3.62","2127.8459","260456","3295","2956","3295","2981"],["27/11/2017","0.6","2140.6942","265320","3037","2839","2981","2999"],["28/11/2017","-3.43","2067.1726","355635","3030","2895","3030","2896"],["29/11/2017","-1.8","2030.0548","292346","2991","2844","2991","2844"],["30/11/2017","4.71","2125.7043","83307","2980","2844","2844","2978"],["03/12/2017","-2.28","2077.1656","290854","2998","2880","2998","2910"],["04/12/2017","-5.6","1960.8159","590958","2940","2740","2851","2747"],["05/12/2017","1.35","1987.2266","666284","2908","2720","2908","2784"],["06/12/2017","-1.36","1960.102","80885","2935","2735","2834","2746"],["07/12/2017","-0.29","1954.3917","187523","2818","2735","2818","2738"],["10/12/2017","-0.11","1952.2503","200336","2818","2735","2818","2735"],["11/12/2017","1.61","1983.6575","25207","2800","2735","2750","2779"],["12/12/2017","-1.15","1960.8159","161702","2788","2735","2779","2747"],["13/12/2017","0.76","1975.8058","19792","2814","2741","2814","2768"],["14/12/2017","0.43","1984.3714","144175","2780","2735","2780","2780"],["17/12/2017","5","2083.5899","231584","2999","2815","2815","2919"],["18/12/2017","-0.1","2081.4486","66103","2946","2771","2771","2916"],["19/12/2017","-0.14","2078.5934","30338","2946","2863","2946","2912"],["20/12/2017","-1.72","2042.9031","1081458","2912","2800","2912","2862"],["21/12/2017","0.21","2047.1861","77236","2890","2830","2862","2868"],["24/12/2017","-1.01","2026.4858","21154","2868","2830","2868","2839"],["25/12/2017","4.76","2122.8491","294098","2999","2877","2877","2974"],["26/12/2017","4.81","2224.9229","382053","3140","2990","2998","3117"],["27/12/2017","-1.48","2192.088","135703","3140","3048","3140","3071"],["28/12/2017","0.91","2212.0744","134577","3134","3000","3120","3099"],["31/12/2017","1.42","2243.4817","200572","3151","3032","3100","3143"],["01/01/2018","-3.79","2158.5394","235791","3469","3000","3334","3024"],["02/01/2018","1.16","2183.5223","40838","3135","3030","3135","3059"],["03/01/2018","-0.1","2181.3809","27048","3127","3021","3021","3056"],["04/01/2018","1.11","2205.6503","61774","3099","3056","3099","3090"],["07/01/2018","0.42","2214.9297","25102","3154","3065","3090","3103"],["08/01/2018","-0.97","2193.5156","3965","3113","3073","3113","3073"],["09/01/2018","-0.36","2185.6638","19228","3103","3040","3103","3062"],["10/01/2018","0.42","2194.9432","651","3101","3101","3101","3075"],["11/01/2018","-0.49","2184.2362","15543","3090","3015","3075","3060"],["14/01/2018","0.29","2190.6603","5002","3073","3050","3060","3069"],["15/01/2018","-2.05","2145.6909","140487","3069","3000","3069","3006"],["16/01/2018","-0.17","2142.1219","206637","3050","3001","3050","3001"],["17/01/2018","0.07","2143.5493","293542","3049","2990","3049","3003"],["18/01/2018","1.17","2168.5326","2522","3040","3038","3040","3038"],["21/01/2018","-0.03","2167.8188","5527","3040","3000","3040","3037"],["22/01/2018","-0.07","2166.3912","91809","3106","3000","3106","3035"],["23/01/2018","-0.43","2157.1116","22304","3070","3019","3070","3022"],["24/01/2018","1.13","2181.3809","134942","3070","3000","3070","3056"],["25/01/2018","2.68","2239.9128","120759","3288","3080","3199","3138"],["28/01/2018","0.64","2254.1887","98928","3167","3137","3138","3158"],["29/01/2018","-0.13","2251.3335","57560","3228","3115","3228","3154"],["30/01/2018","3.11","2321.2862","107612","3557","3100","3154","3252"],["31/01/2018","0.62","2335.5622","18879","3299","3251","3299","3272"],["01/02/2018","-4.03","2241.3404","473522","3272","3099","3272","3140"],["04/02/2018","-2.48","2185.6638","25264","3096","3026","3140","3062"],["05/02/2018","-0.95","2164.9634","14103","3062","3020","3062","3033"],["06/02/2018","0.2","2169.2462","3434","3138","3030","3138","3039"],["07/02/2018","0.56","2181.3809","38977","3139","3011","3039","3056"],["08/02/2018","-1.57","2147.1185","22773","3056","2982","3056","3008"],["11/02/2018","1.23","2173.5292","5421","3099","3045","3099","3045"],["12/02/2018","1.08","2197.0848","14037","3100","3077","3100","3078"],["13/02/2018","0.68","2212.0744","3130","3100","3099","3100","3099"],["14/02/2018","0","2212.0744","31","3100","3100","3100","3099"],["15/02/2018","0","2212.0744","4649","3099","3099","3099","3099"],["18/02/2018","-0.19","2207.7916","523","3099","3077","3099","3093"],["19/02/2018","0.19","2212.0744","7746","3099","3094","3093","3099"],["20/02/2018","-2.52","2156.3979","42232","3099","2951","3099","3021"],["21/02/2018","2.52","2210.6468","18921","3100","3095","3100","3097"],["22/02/2018","0.29","2217.0711","95638","3155","3016","3100","3106"],["25/02/2018","3.03","2284.1686","3520","3287","3199","3287","3200"],["26/02/2018","0","2284.1686","5280","3200","3200","3200","3200"],["27/02/2018","-1.09","2259.1854","10824","3200","3094","3200","3165"],["28/02/2018","1.01","2282.0269","4796","3197","3197","3165","3197"],["04/03/2018","-0.09","2279.8857","5333","3199","3151","3197","3194"],["05/03/2018","0","2279.8857","22358","3194","3194","3194","3194"],["06/03/2018","-0.44","2269.8925","534","3194","3140","3194","3180"],["07/03/2018","0","2269.8925","32","3180","3180","3180","3180"],["08/03/2018","1.64","2307.0103","32353","3250","3175","3180","3232"],["11/03/2018","0.03","2307.724","65","3261","3261","3261","3233"],["12/03/2018","0.62","2322.0001","21113","3268","3225","3268","3253"],["13/03/2018","0","2322.0001","390","3253","3253","3253","3253"],["14/03/2018","1.88","2365.5421","19422","3333","3311","3333","3314"],["15/03/2018","0","2365.5421","99","3315","3315","3315","3314"],["18/03/2018","0.03","2366.2559","133","3331","3331","3331","3315"],["19/03/2018","-0.51","2354.1211","61905","3320","3242","3320","3298"],["20/03/2018","0","2354.1211","99","3298","3298","3298","3298"],["21/03/2018","-3.82","2264.1821","6027","3295","3081","3298","3172"],["22/03/2018","0","2264.1821","127","3172","3172","3172","3172"],["25/03/2018","-2.68","2203.5089","3149","3087","3087","3172","3087"],["26/03/2018","-0.36","2195.6569","456","3041","3041","3087","3076"],["27/03/2018","0.39","2204.2226","20815","3156","3040","3076","3088"],["28/03/2018","0","2204.2226","33012","3089","3088","3088","3088"],["29/03/2018","-0.03","2203.5089","8582","3087","3087","3088","3087"],["01/04/2018","0","2203.5089","278","3087","3087","3087","3087"],["02/04/2018","-0.06","2202.0813","8113","3088","3067","3087","3085"],["03/04/2018","0","2202.0813","0","3085","3085","3085","3085"],["04/04/2018","-1.65","2165.6773","12742","3108","2932","3085","3034"],["08/04/2018","-0.07","2164.2497","50863","3036","2989","3034","3032"],["09/04/2018","0","2164.2497","5124","3032","3032","3032","3032"],["10/04/2018","0","2164.2497","0","3032","3032","3032","3032"],["11/04/2018","-2.9","2101.435","16751","3003","2936","3032","2944"],["12/04/2018","-0.1","2099.2937","51189","2990","2922","2944","2941"],["15/04/2018","0","2099.2937","0","2941","2941","2941","2941"],["16/04/2018","2.41","2149.9736","26991","3026","2971","2941","3012"],["17/04/2018","-0.13","2147.1185","389","2993","2993","3012","3008"],["22/04/2018","0","2147.1185","3760","3008","3008","3008","3008"],["23/04/2018","-0.63","2133.5561","61304","2989","2989","3008","2989"],["24/04/2018","-0.3","2127.1321","207924","3000","2948","2989","2980"],["25/04/2018","-0.13","2124.2768","117","2922","2922","2980","2976"],["26/04/2018","0.47","2134.2699","137673","3031","2924","2976","2990"],["29/04/2018","-0.1","2132.1284","194523","2990","2922","2990","2987"],["30/04/2018","-2.41","2080.7349","333774","2987","2905","2987","2915"],["01/05/2018","0","2080.7349","48242","2915","2914","2915","2915"],["02/05/2018","0","2080.7349","429409","2915","2915","2915","2915"],["03/05/2018","0","2080.7349","9736","2915","2915","2915","2915"],["06/05/2018","2.88","2140.6942","4169","2999","2999","2915","2999"],["07/05/2018","-0.83","2122.8491","24922","2999","2922","2999","2974"],["08/05/2018","-0.13","2119.9939","3861","2970","2970","2974","2970"],["09/05/2018","-1.85","2080.7349","2973","2915","2915","2970","2915"],["10/05/2018","0.03","2081.4486","20585","2916","2915","2915","2916"],["13/05/2018","-0.03","2080.7349","1049","2915","2915","2916","2915"],["14/05/2018","0.17","2084.3039","6424","2920","2920","2915","2920"],["15/05/2018","0.14","2087.159","8157","2925","2915","2920","2924"],["16/05/2018","0","2087.159","29","2924","2924","2924","2924"],["17/05/2018","-0.82","2070.0277","726439","2900","2850","2924","2900"],["21/05/2018","0.14","2072.883","293","2930","2930","2900","2904"],["22/05/2018","-1.69","2037.9066","10050","2856","2855","2904","2855"],["23/05/2018","-0.63","2025.0582","39266","2854","2828","2855","2837"],["24/05/2018","2.11","2067.8864","42370","2900","2841","2837","2897"],["27/05/2018","0","2067.8864","54411","2898","2897","2897","2897"],["28/05/2018","0.21","2072.1692","17532","2910","2901","2897","2903"],["29/05/2018","0.28","2077.8795","4017","2912","2910","2903","2911"],["30/05/2018","0","2077.8795","116","2911","2911","2911","2911"],["31/05/2018","0","2077.8795","1630","2911","2911","2911","2911"],["03/06/2018","0.14","2080.7349","154677","2945","2912","2911","2915"],["04/06/2018","0.07","2082.1624","2129","2946","2915","2915","2917"],["05/06/2018","0.1","2084.3039","6980","2955","2916","2917","2920"],["06/06/2018","-0.14","2081.4486","5074","2916","2916","2920","2916"],["07/06/2018","0","2081.4486","23882","2916","2916","2916","2916"],["10/06/2018","2.3","2129.2734","5340","2988","2959","2916","2983"],["11/06/2018","-1.81","2090.7281","13854","2960","2916","2983","2929"],["12/06/2018","1.4","2119.9939","7127","2982","2960","2929","2970"],["13/06/2018","-0.37","2112.1421","680557","2961","2952","2970","2959"],["14/06/2018","0.71","2127.1321","6109","2980","2980","2959","2980"],["17/06/2018","0.6","2139.9805","5876","2998","2998","2980","2998"],["18/06/2018","0","2139.9805","0","2998","2998","2998","2998"],["19/06/2018","-2.74","2081.4486","8690","2918","2915","2998","2916"],["20/06/2018","2.09","2124.9906","31621","3000","2950","2916","2977"],["21/06/2018","-1.38","2095.7246","136813","2941","2915","2977","2936"],["24/06/2018","0","2095.7246","86787","2965","2915","2936","2936"],["25/06/2018","0","2095.7246","59","2936","2936","2936","2936"],["26/06/2018","0","2095.7246","0","2936","2936","2936","2936"],["27/06/2018","-0.31","2089.3003","405","2892","2892","2936","2927"],["28/06/2018","-1.61","2055.7518","5414","2880","2880","2927","2880"],["01/07/2018","0","2055.7518","1094","2880","2880","2880","2880"],["02/07/2018","-0.24","2050.7551","2040","2873","2873","2880","2873"],["03/07/2018","-2.51","1999.3613","6497","2801","2800","2873","2801"],["04/07/2018","0","1999.3613","2241","2801","2801","2801","2801"],["05/07/2018","-1.68","1965.8127","22995","2801","2753","2801","2754"],["08/07/2018","-0.04","1965.0988","47403","2830","2751","2754","2753"],["09/07/2018","-0.07","1963.6712","6300","2751","2751","2753","2751"],["10/07/2018","-1.27","1938.6881","4481","2751","2663","2751","2716"],["11/07/2018","-2.87","1883.0114","20416","2713","2599","2713","2638"],["12/07/2018","-1.4","1856.6008","50715","2638","2556","2638","2601"],["15/07/2018","-0.92","1839.4694","1440","2601","2570","2601","2577"],["16/07/2018","2.06","1877.3011","136367","2631","2630","2577","2630"],["17/07/2018","2.66","1927.2672","59512","2700","2650","2630","2700"],["18/07/2018","0","1927.2672","27","2700","2700","2700","2700"],["19/07/2018","-0.04","1926.5535","458","2700","2696","2700","2699"],["23/07/2018","0","1926.5535","243","2699","2699","2699","2699"],["24/07/2018","1.93","1963.6712","6521","2752","2699","2699","2751"],["25/07/2018","0","1963.6712","193","2751","2751","2751","2751"],["26/07/2018","0","1963.6712","83","2751","2751","2751","2751"],["29/07/2018","0","1963.6712","0","2751","2751","2751","2751"],["30/07/2018","-0.36","1956.5333","378","2700","2700","2751","2741"],["31/07/2018","0.55","1967.2401","25517","2810","2667","2741","2756"],["01/08/2018","0","1967.2401","4162","2756","2756","2756","2756"],["02/08/2018","-3.34","1901.5704","23790","2664","2664","2756","2664"],["05/08/2018","1.58","1931.5498","23079","2749","2664","2664","2706"],["06/08/2018","-1.03","1911.5636","3348","2678","2678","2706","2678"],["07/08/2018","-0.49","1902.2841","200151","2742","2661","2678","2665"],["08/08/2018","1.5","1930.8363","4004","2723","2705","2665","2705"],["09/08/2018","0.07","1932.2638","59706","2743","2680","2705","2707"],["12/08/2018","0.3","1937.9743","77846","2744","2655","2707","2715"],["13/08/2018","-1.73","1904.4254","8591","2705","2656","2715","2668"],["14/08/2018","1.24","1927.981","24335","2705","2668","2668","2701"],["15/08/2018","0.07","1929.4086","61783","2704","2665","2701","2703"],["16/08/2018","0","1929.4086","405","2703","2703","2703","2703"],["19/08/2018","6.22","2049.3274","51124","2925","2768","2768","2871"],["20/08/2018","1.15","2072.883","51280","2924","2900","2871","2904"],["21/08/2018","-0.14","2070.0277","185193","2908","2895","2904","2900"],["22/08/2018","1.52","2101.435","24376","2955","2941","2900","2944"],["23/08/2018","5.03","2207.1081","37288","2928","2821","2744","2882"],["26/08/2018","-1.91","2164.9878","16145","2885","2779","2885","2827"],["27/08/2018","-1.91","2123.6332","5711","2800","2746","2827","2773"],["28/08/2018","-1.19","2098.3609","9645","2773","2720","2773","2740"],["29/08/2018","0.47","2108.3167","16407","2767","2677","2677","2753"],["30/08/2018","1.53","2140.4815","5310","2832","2710","2753","2795"],["02/09/2018","1.79","2178.7727","8051","2859","2795","2795","2845"],["03/09/2018","0.63","2192.5575","11221","2883","2831","2845","2863"],["04/09/2018","0.45","2202.5132","65346","2912","2866","2863","2876"],["05/09/2018","-0.31","2195.6207","25885","2869","2864","2876","2867"],["06/09/2018","1.22","2222.4246","79486","2930","2871","2867","2902"],["12/09/2018","-0.69","2207.1081","17548","2902","2877","2902","2882"],["13/09/2018","0.14","2210.1715","21418","2905","2882","2882","2886"],["16/09/2018","0.97","2231.6146","2943","2926","2884","2886","2914"],["17/09/2018","-0.55","2219.3614","24225","2940","2876","2914","2898"],["20/09/2018","0.66","2233.9121","11200","2920","2902","2898","2917"],["25/09/2018","0","2233.9121","1021","2917","2917","2917","2917"],["26/09/2018","0.07","2235.4436","16173","2948","2918","2917","2919"],["27/09/2018","1.34","2265.3109","55466","3050","2882","2919","2958"],["02/10/2018","1.25","2293.6464","36810","3000","2963","2958","2995"],["03/10/2018","-0.97","2271.4375","7355","2967","2965","2995","2966"],["04/10/2018","-1.01","2248.4627","11744","2936","2936","2966","2936"],["07/10/2018","-0.51","2236.9753","519","2881","2881","2936","2921"],["08/10/2018","-1.47","2204.0448","3223","2878","2878","2921","2878"],["09/10/2018","-0.94","2183.3675","5218","2879","2809","2878","2851"],["10/10/2018","0.81","2200.9815","12905","2877","2870","2851","2874"],["11/10/2018","0.45","2210.9372","14261","2919","2780","2874","2887"],["14/10/2018","0","2210.9372","86","2876","2876","2887","2887"],["15/10/2018","-1.91","2168.8169","8072","2878","2805","2887","2832"],["16/10/2018","-0.74","2152.7346","11498","2815","2804","2832","2811"],["17/10/2018","-0.92","2132.8232","15399","2806","2780","2806","2785"],["18/10/2018","-0.9","2113.6774","2346","2760","2760","2785","2760"],["21/10/2018","0","2113.6774","20867","2761","2760","2760","2760"],["22/10/2018","4.6","2210.9372","130195","2904","2820","2760","2887"],["23/10/2018","-2.04","2165.7535","3592","2879","2802","2887","2828"],["24/10/2018","2.09","2210.9372","54472","2899","2822","2828","2887"],["25/10/2018","-1.45","2178.7727","1935","2845","2845","2887","2845"],["28/10/2018","-0.56","2166.5194","9052","2845","2818","2845","2829"],["29/10/2018","3.46","2241.5703","206946","2940","2830","2829","2927"],["31/10/2018","1.91","2284.4565","22760","3000","2915","2927","2983"],["01/11/2018","2.11","2332.7034","14836","3111","3021","2983","3046"],["04/11/2018","0.07","2334.2351","19416","3071","2955","2972","3048"],["05/11/2018","-0.52","2321.982","12038","3045","2971","3048","3032"],["06/11/2018","-2.67","2259.9502","3040","2951","2951","3032","2951"],["07/11/2018","0.81","2278.33","29249","2996","2926","2951","2975"],["08/11/2018","-0.27","2272.2032","47063","3030","2922","2975","2967"],["11/11/2018","-2.26","2220.893","5192","2967","2900","2967","2900"],["12/11/2018","-1.21","2194.0892","29449","2884","2814","2830","2865"],["13/11/2018","-0.87","2174.9436","134233","2865","2839","2865","2840"],["14/11/2018","0","2174.9436","2698","2840","2840","2840","2840"],["15/11/2018","-1.41","2144.3106","2072","2800","2800","2840","2800"],["18/11/2018","-0.11","2142.0129","29874","2805","2760","2800","2797"],["19/11/2018","-0.97","2121.3357","2188","2770","2770","2797","2770"],["20/11/2018","-2.17","2075.3862","22470","2711","2708","2770","2710"],["21/11/2018","0.85","2093.0002","63889","2735","2703","2710","2733"],["22/11/2018","-1.21","2067.728","29376","2700","2700","2733","2700"],["25/11/2018","-1.81","2030.2025","16915","2657","2650","2700","2651"],["26/11/2018","-0.04","2029.4367","147738","2651","2639","2651","2650"],["27/11/2018","-1.4","2001.1013","11105","2640","2604","2640","2613"],["28/11/2018","0.27","2006.462","78313","2717","2602","2613","2620"],["29/11/2018","2.33","2053.1773","154104","2763","2601","2620","2681"],["02/12/2018","0","2053.1773","2520","2681","2681","2681","2681"],["03/12/2018","1.38","2081.5127","67055","2742","2660","2681","2718"],["04/12/2018","0.29","2087.6394","58250","2743","2720","2718","2726"],["05/12/2018","0.88","2106.0192","29039","2750","2749","2726","2750"],["06/12/2018","1.45","2136.6523","261138","2790","2725","2750","2790"],["09/12/2018","0.36","2144.3106","619832","2820","2775","2790","2800"],["10/12/2018","2.86","2205.5765","99691","2900","2781","2781","2880"],["11/12/2018","0.63","2219.3614","196520","3000","2885","2880","2898"],["12/12/2018","0.52","2230.8488","59319","2935","2902","2898","2913"],["13/12/2018","1.17","2256.8868","31827","2950","2923","2913","2947"],["16/12/2018","0.78","2274.5008","19274","3000","2947","2947","2970"],["17/12/2018","-0.03","2273.735","63312","2971","2920","2970","2969"],["18/12/2018","0.61","2287.5198","74597","3000","2951","2955","2987"],["19/12/2018","-0.47","2276.7982","98652","3000","2955","2987","2973"],["20/12/2018","0.13","2279.8616","73773","3000","2920","2973","2977"],["23/12/2018","-1.14","2253.8235","48855","2977","2935","2977","2943"],["24/12/2018","-0.61","2240.0387","69082","2944","2912","2943","2925"],["25/12/2018","-0.17","2236.2095","38631","2925","2912","2915","2920"],["26/12/2018","2.91","2301.3047","73810","3036","2920","2920","3005"],["27/12/2018","0.67","2316.6212","68563","3043","3001","3005","3025"],["30/12/2018","-0.6","2302.8363","11639","3025","3003","3025","3007"],["31/12/2018","-0.9","2282.1589","42652","3060","2968","3007","2980"],["01/01/2019","0","2282.1589","334057","3034","2970","2980","2980"],["02/01/2019","0.27","2288.2856","5019","2999","2971","2980","2988"],["03/01/2019","-5.82","2155.032","269848","3040","2814","3005","2814"],["06/01/2019","2.7","2213.2348","115225","2936","2841","2880","2890"],["07/01/2019","1.07","2236.9753","7567","2950","2850","2890","2921"],["08/01/2019","2.64","2295.9439","39275","3000","2935","2921","2998"],["09/01/2019","0.53","2308.1971","80305","3050","3002","2998","3014"],["10/01/2019","1.86","2351.0833","68428","3070","3069","3014","3070"],["13/01/2019","0","2351.0833","37240","3071","3070","3070","3070"],["14/01/2019","-0.36","2342.6591","29829","3071","3039","3070","3059"],["15/01/2019","-0.65","2327.3428","18751","3039","3039","3059","3039"],["16/01/2019","-0.23","2321.982","17709","3033","3032","3039","3032"],["17/01/2019","-0.82","2302.8363","74712","3032","2995","3032","3007"],["20/01/2019","1.3","2332.7034","11576","3060","3033","3007","3046"],["21/01/2019","1.31","2363.3364","17437","3100","3045","3046","3086"],["22/01/2019","0.16","2367.1655","5595","3095","3086","3086","3091"],["23/01/2019","0.19","2371.7606","10157","3100","3091","3091","3097"],["24/01/2019","0.13","2374.8239","13209","3124","3097","3097","3101"],["27/01/2019","0.19","2379.4188","17339","3115","3101","3101","3107"],["28/01/2019","0","2379.4188","2983","3107","3107","3107","3107"],["29/01/2019","0","2379.4188","3791","3107","3107","3107","3107"],["30/01/2019","-0.42","2369.4632","8508","3109","3064","3107","3094"],["31/01/2019","-0.81","2350.3174","1778","3065","3065","3065","3069"],["03/02/2019","-0.13","2347.2541","42424","3067","3065","3069","3065"],["04/02/2019","-0.98","2324.2794","900","3000","3000","3065","3035"],["05/02/2019","0.3","2331.1718","6698","3065","3032","3035","3044"],["06/02/2019","-0.13","2328.1086","26446","3040","3039","3044","3040"],["07/02/2019","2.2","2379.4188","134340","3138","3000","3040","3107"],["10/02/2019","1.06","2404.6911","28288","3174","3109","3107","3140"],["11/02/2019","-1.05","2379.4188","15813","3140","3100","3140","3107"],["12/02/2019","0.19","2384.0138","3549","3115","3107","3107","3113"],["13/02/2019","0","2384.0138","218","3113","3113","3113","3113"],["14/02/2019","1.06","2409.286","925","3188","3188","3188","3146"],["17/02/2019","0","2409.286","315","3146","3146","3146","3146"],["18/02/2019","-4.48","2301.3047","53375","3102","3000","3146","3005"],["19/02/2019","-3.89","2211.7031","142235","2972","2880","3005","2888"],["20/02/2019","0.24","2217.0637","3705","2898","2890","2888","2895"],["21/02/2019","-0.21","2212.4688","1907","2900","2856","2895","2889"],["24/02/2019","0.8","2230.083","13044","2916","2889","2889","2912"],["25/02/2019","-2.13","2182.6018","17126","2912","2848","2912","2850"],["26/02/2019","0.88","2201.7474","14636","2898","2869","2850","2875"],["27/02/2019","0.49","2212.4688","41719","2900","2822","2875","2889"],["28/02/2019","0","2212.4688","1733","2889","2889","2889","2889"],["03/03/2019","3.46","2289.0514","67060","3032","2902","2889","2989"],["04/03/2019","0","2289.0514","269","2989","2989","2989","2989"],["05/03/2019","0","2289.0514","60","2989","2989","2989","2989"],["06/03/2019","0.87","2308.9629","12514","3060","3000","2989","3015"],["07/03/2019","-0.46","2298.2413","29801","3036","2990","3015","3001"],["10/03/2019","0.3","2305.1337","3763","3010","3010","3001","3010"],["11/03/2019","-0.1","2302.8363","24419","3059","3005","3010","3007"],["12/03/2019","0.47","2313.5578","641","3054","3054","3007","3021"],["13/03/2019","0.23","2318.9186","428","3056","3056","3021","3028"],["14/03/2019","0","2318.9186","6419","3028","3028","3028","3028"],["17/03/2019","0.2","2323.5137","5916","3064","3028","3028","3034"],["18/03/2019","0.59","2337.2985","1075","3070","3070","3034","3052"],["19/03/2019","1.54","2373.2922","4989","3099","3099","3052","3099"],["20/03/2019","-0.61","2358.7415","35726","3080","3050","3099","3080"],["24/03/2019","-0.06","2357.2099","53020","3080","3062","3080","3078"],["25/03/2019","0","2357.2099","64943","3078","3063","3064","3078"],["26/03/2019","0.68","2373.2922","45529","3150","3097","3078","3099"],["27/03/2019","0.58","2387.0772","788","3150","3150","3099","3117"],["28/03/2019","0.16","2390.9061","13519","3149","3117","3117","3122"],["31/03/2019","0.54","2403.9252","17984","3150","3137","3122","3139"],["01/04/2019","4.36","2508.8432","71904","3287","3198","3139","3276"],["02/04/2019","3.42","2594.6157","12672","3450","3333","3276","3388"],["03/04/2019","1.42","2631.3752","9209","3449","3398","3388","3436"],["04/04/2019","3.55","2724.8964","74203","3379","3280","3314","3351"],["07/04/2019","-0.15","2720.8307","5487","3369","3332","3351","3346"],["08/04/2019","3.26","2809.4649","180897","3499","3348","3346","3455"],["10/04/2019","2.81","2888.3414","40902","3555","3500","3455","3552"],["11/04/2019","-2.34","2820.8492","176555","3600","3450","3552","3469"],["14/04/2019","0.92","2846.8702","86181","3516","3454","3469","3501"],["15/04/2019","-0.77","2824.9149","26087","3528","3415","3501","3474"],["16/04/2019","0.78","2846.8702","66163","3530","3499","3474","3501"],["17/04/2019","-1.71","2798.0808","60441","3530","3429","3501","3441"],["18/04/2019","0.58","2814.3438","18516","3521","3441","3441","3461"],["21/04/2019","0","2814.3438","0","3461","3461","3461","3461"],["22/04/2019","-0.26","2807.0255","1725","3450","3450","3461","3452"],["23/04/2019","2.87","2887.5281","50415","3600","3452","3452","3551"],["24/04/2019","1.38","2927.3731","63772","3621","3555","3551","3600"],["28/04/2019","1.61","2974.5363","49251","3746","3610","3600","3658"],["29/04/2019","-0.55","2958.273","46277","3659","3610","3658","3638"],["30/04/2019","0.55","2974.5363","32227","3663","3572","3638","3658"],["01/05/2019","0","2974.5363","585","3658","3658","3658","3658"],["02/05/2019","-3.55","2868.8255","9526","3528","3528","3658","3528"],["05/05/2019","1.67","2916.8019","1585","3602","3602","3602","3587"],["06/05/2019","0","2916.8019","7389","3587","3587","3587","3587"],["07/05/2019","0","2916.8019","1399","3587","3587","3587","3587"],["12/05/2019","0.61","2934.6915","14001","3610","3603","3587","3609"],["13/05/2019","-1.69","2885.0887","60322","3610","3492","3609","3548"],["14/05/2019","-1.3","2847.6834","35020","3510","3492","3548","3502"],["15/05/2019","0","2847.6834","1051","3502","3502","3502","3502"],["16/05/2019","2.48","2918.4283","6425","3617","3587","3587","3589"],["19/05/2019","0","2918.4283","2728","3589","3589","3589","3589"],["20/05/2019","-0.03","2917.615","2332","3588","3588","3589","3588"],["21/05/2019","-2.01","2859.0677","3199","3536","3506","3588","3516"],["22/05/2019","2.16","2920.8678","26974","3599","3558","3516","3592"],["23/05/2019","0.36","2931.4388","38676","3620","3602","3592","3605"],["26/05/2019","0.42","2943.6362","5720","3620","3620","3605","3620"],["27/05/2019","0","2943.6362","8471","3621","3620","3620","3620"],["28/05/2019","-0.83","2919.2414","36386","3600","3590","3620","3590"],["29/05/2019","0","2919.2414","646","3590","3590","3590","3590"],["30/05/2019","2.28","2985.9205","32236","3724","3600","3699","3672"],["02/06/2019","-3.76","2873.7045","22475","3602","3443","3672","3534"],["03/06/2019","0","2873.7045","601","3534","3534","3534","3534"],["04/06/2019","0","2873.7045","1166","3534","3534","3534","3534"],["05/06/2019","2.43","2943.6362","76074","3621","3606","3534","3620"],["06/06/2019","0","2943.6362","15421","3620","3620","3620","3620"],["10/06/2019","-0.58","2926.5598","59297","3622","3554","3620","3599"],["11/06/2019","0","2926.5598","1620","3599","3599","3599","3599"],["12/06/2019","-1.31","2888.3414","5435","3582","3510","3512","3552"],["13/06/2019","0","2888.3414","7601","3552","3552","3552","3552"],["16/06/2019","0","2888.3414","817","3552","3552","3552","3552"],["17/06/2019","-4.5","2758.236","22727","3467","3385","3552","3392"],["18/06/2019","3.39","2851.7493","50521","3582","3301","3392","3507"],["19/06/2019","0.8","2874.5177","22484","3597","3466","3507","3535"],["20/06/2019","-3.11","2785.0702","66745","3640","3425","3535","3425"],["23/06/2019","0","2785.0702","171","3425","3425","3425","3425"],["24/06/2019","0","2785.0702","754","3425","3425","3425","3425"],["25/06/2019","2.31","2849.3097","17871","3628","3403","3425","3504"],["26/06/2019","0.31","2858.2545","8295","3567","3424","3504","3515"],["27/06/2019","0.54","2873.7045","7704","3570","3463","3515","3534"],["30/06/2019","2.63","2949.3284","31266","3650","3570","3534","3627"],["01/07/2019","2.54","3024.139","7958","3719","3718","3627","3719"],["02/07/2019","-2.2","2957.4598","16076","3750","3575","3629","3637"],["03/07/2019","0.05","2959.0862","1602","3640","3640","3637","3639"],["04/07/2019","0.25","2966.4045","11747","3651","3646","3639","3648"],["07/07/2019","-1.37","2925.7466","31879","3608","3596","3648","3598"],["08/07/2019","-3.59","2820.8492","79212","3558","3464","3598","3469"],["09/07/2019","-1.07","2790.7623","22101","3478","3420","3469","3432"],["10/07/2019","-2.13","2731.4016","69204","3396","3349","3432","3359"],["11/07/2019","-1.25","2697.2491","30647","3325","3311","3359","3317"],["14/07/2019","0","2697.2491","1858","3317","3317","3317","3317"],["15/07/2019","-4.31","2580.9672","43445","3204","3150","3317","3174"],["16/07/2019","0.41","2591.5382","18931","3187","3187","3174","3187"],["17/07/2019","-0.22","2585.8461","16757","3187","3154","3187","3180"],["18/07/2019","0.63","2602.1093","838","3229","3180","3180","3200"],["21/07/2019","1.38","2637.8884","2206","3244","3244","3200","3244"],["22/07/2019","2.31","2698.8754","3618","3319","3319","3244","3319"],["23/07/2019","-1.24","2665.5357","2164","3300","3249","3319","3278"],["24/07/2019","0","2665.5357","820","3278","3278","3278","3278"],["25/07/2019","0","2665.5357","524","3278","3278","3278","3278"],["28/07/2019","0","2665.5357","1475","3278","3278","3278","3278"],["29/07/2019","-0.09","2663.0963","4847","3275","3275","3278","3275"],["30/07/2019","0","2663.0963","2915","3275","3275","3275","3275"],["31/07/2019","-0.43","2651.7121","14153","3275","3260","3275","3261"],["01/08/2019","-1.87","2602.1093","24704","3200","3200","3261","3200"],["04/08/2019","-1.13","2572.8356","5885","3164","3164","3200","3164"],["05/08/2019","-0.44","2561.4514","7560","3164","3081","3164","3150"],["06/08/2019","-3.14","2480.9486","6010","3051","3051","3051","3051"],["07/08/2019","3.31","2563.0777","12734","3174","3126","3051","3152"],["08/08/2019","0.25","2569.5829","2433","3160","3160","3152","3160"],["12/08/2019","0","2569.5829","632","3160","3160","3160","3160"],["13/08/2019","0","2569.5829","23891","3162","3158","3160","3160"],["14/08/2019","-1.84","2522.4199","6390","3112","3074","3160","3102"],["15/08/2019","1.9","2570.3962","80441","3180","3134","3102","3161"],["18/08/2019","1.61","2611.8672","2827","3239","3200","3161","3212"],["19/08/2019","1.96","2663.0963","81085","3310","3225","3212","3275"],["20/08/2019","-0.98","2637.0751","12451","3275","3190","3275","3243"],["21/08/2019","-3.68","2540.0121","22686","3008","2884","3043","2931"],["22/08/2019","2.15","2594.608","10210","3002","2991","2931","2994"],["25/08/2019","-0.3","2586.8087","33525","3000","2950","2994","2985"],["26/08/2019","2.24","2644.871","50350","3100","3001","2985","3052"],["27/08/2019","-1.74","2598.9411","70027","3001","2990","3052","2999"],["28/08/2019","-0.3","2591.1415","607687","2999","2990","2999","2990"],["29/08/2019","-1.3","2557.3441","14133","2960","2950","2990","2951"],["01/09/2019","2.27","2615.4065","59097","3035","2950","2950","3018"],["02/09/2019","0","2615.4065","3863","3018","3018","3018","3018"],["03/09/2019","-0.23","2609.3402","32253","3018","3007","3018","3011"],["04/09/2019","-0.07","2607.6071","38880","3011","3000","3011","3009"],["05/09/2019","-0.96","2582.4757","38768","3000","2966","3009","2980"],["08/09/2019","0","2582.4757","3278","2980","2980","2980","2980"],["09/09/2019","-0.34","2573.8095","63539","3063","2920","2980","2970"],["10/09/2019","0.3","2581.609","73739","2982","2970","2970","2979"],["11/09/2019","-1.24","2549.5447","49395","2950","2940","2979","2942"],["12/09/2019","0.27","2556.4775","505","2973","2973","2942","2950"],["15/09/2019","0","2556.4775","679","2950","2950","2950","2950"],["16/09/2019","1.53","2595.4747","50156","2999","2951","2950","2995"],["18/09/2019","0.1","2598.0744","21378","3007","2955","2995","2998"],["19/09/2019","0.13","2601.5409","50994","3048","2998","2998","3002"],["22/09/2019","-0.33","2592.8749","474","2961","2961","3002","2992"],["23/09/2019","-0.03","2592.0081","15194","2992","2989","2992","2991"],["24/09/2019","-0.17","2587.6753","52965","2993","2951","2991","2986"],["25/09/2019","-0.13","2584.2089","52775","2986","2951","2986","2982"],["26/09/2019","-0.07","2582.4757","6497","2982","2960","2982","2980"],["02/10/2019","-0.87","2559.9438","1115","2935","2935","2980","2954"],["03/10/2019","-0.91","2536.5457","189954","2954","2860","2954","2927"],["06/10/2019","-0.38","2527.013","48715","2948","2875","2927","2916"],["07/10/2019","-0.17","2522.68","92291","2920","2900","2916","2911"],["10/10/2019","1.51","2560.8106","8540","2955","2955","2911","2955"],["15/10/2019","0.34","2569.4767","982","2976","2976","2955","2965"],["16/10/2019","0.37","2579.0092","630","3000","3000","2965","2976"],["17/10/2019","0.13","2582.4757","70619","3000","2979","2976","2980"],["22/10/2019","-0.07","2580.7424","117299","2980","2953","2980","2978"],["23/10/2019","0.47","2592.8749","41469","3000","2978","2978","2992"],["24/10/2019","0.27","2599.8076","10440","3000","3000","3000","3000"],["27/10/2019","-1.13","2570.3432","153507","3000","2965","3000","2966"],["28/10/2019","-0.47","2558.2107","102797","2988","2951","2966","2952"],["29/10/2019","-0.1","2555.611","264","2930","2930","2952","2949"],["30/10/2019","-0.47","2543.4785","1553","2931","2931","2949","2935"],["31/10/2019","-2.62","2476.75","170050","2898","2718","2935","2858"],["03/11/2019","2.31","2533.9458","2895","2924","2924","2858","2924"],["04/11/2019","-2.53","2469.8172","151706","2850","2850","2924","2850"],["05/11/2019","0.07","2471.5505","134423","2936","2850","2850","2852"],["06/11/2019","-0.91","2449.0188","410468","2854","2824","2852","2826"],["07/11/2019","2.51","2510.5476","81755","2900","2826","2826","2897"],["10/11/2019","4.87","2632.7386","185626","3040","2900","2897","3038"],["11/11/2019","-0.39","2622.3393","103718","3030","2910","3038","3026"],["12/11/2019","-0.63","2605.8738","65537","3011","2970","3026","3007"],["13/11/2019","0","2605.8738","57764","3007","3007","3007","3007"],["14/11/2019","-0.27","2598.9411","117998","3016","2976","3007","2999"],["17/11/2019","0.4","2609.3402","1898","3012","3012","2999","3011"],["18/11/2019","0.03","2610.2069","4971","3013","3012","3012","3012"],["19/11/2019","2.39","2672.6022","3207","3084","3084","3084","3084"],["20/11/2019","-1.78","2624.9391","31901","3050","3011","3084","3029"],["21/11/2019","-0.86","2602.4075","4715","3029","2971","3029","3003"],["24/11/2019","-1.07","2574.676","40672","2982","2961","3003","2971"],["25/11/2019","-0.74","2555.611","68985","2990","2900","2971","2949"],["26/11/2019","0.95","2579.8758","2173","2981","2879","2949","2977"],["27/11/2019","0.1","2582.4757","1818","2981","2981","2977","2980"],["28/11/2019","-0.23","2576.4093","18553","3012","2911","2980","2973"],["01/12/2019","1.85","2624.0724","5329","3028","3028","2973","3028"],["02/12/2019","0","2624.0724","2513","3028","3028","3028","3028"],["03/12/2019","-1.95","2572.943","53988","2996","2950","3028","2969"],["04/12/2019","-2.53","2507.9477","58046","2952","2835","2969","2894"],["05/12/2019","-0.24","2501.8816","51510","2895","2865","2894","2887"],["08/12/2019","-2.11","2449.0188","91184","2900","2815","2887","2826"],["09/12/2019","-0.67","2432.5534","121106","2858","2800","2826","2807"],["10/12/2019","1.14","2460.2846","19392","2888","2790","2807","2839"],["11/12/2019","2.4","2519.2136","81934","2951","2899","2839","2907"],["12/12/2019","-1.93","2470.6838","1831142","2953","2850","2907","2851"],["15/12/2019","2.63","2535.6791","35077","2960","2801","2850","2926"],["16/12/2019","1.23","2566.8768","123082","2966","2909","2926","2962"],["17/12/2019","-0.1","2564.277","52649","2989","2905","2962","2959"],["18/12/2019","-0.17","2559.9438","28480","2989","2940","2959","2954"],["19/12/2019","0.81","2580.7424","4587","2990","2954","2954","2978"],["22/12/2019","-0.1","2578.1425","88512","2999","2908","2990","2975"],["23/12/2019","-4.64","2458.5514","161686","2911","2824","2975","2837"],["24/12/2019","0.95","2481.9497","8794","2873","2758","2837","2864"],["25/12/2019","-1.68","2440.3528","43883","2849","2800","2864","2816"],["26/12/2019","0.78","2459.418","5676","2839","2816","2816","2838"],["29/12/2019","-1.44","2423.8873","9202","2828","2772","2838","2797"],["30/12/2019","0.29","2430.8201","20473","2820","2790","2797","2805"],["31/12/2019","-3.35","2349.3594","241548","2820","2710","2805","2711"],["01/01/2020","0.85","2369.2914","48243","2750","2689","2711","2734"],["02/01/2020","0.29","2376.2242","51049","2799","2735","2734","2742"],["05/01/2020","-1.64","2337.227","146257","2744","2689","2742","2697"],["06/01/2020","-0.19","2332.8941","63819","2699","2687","2697","2692"],["07/01/2020","3.31","2410.0216","111682","2850","2692","2692","2781"],["08/01/2020","0.04","2410.8883","35196","2784","2777","2781","2782"],["09/01/2020","3.34","2491.4823","225701","2888","2829","2782","2875"],["12/01/2020","0.83","2512.2808","33953","2910","2812","2875","2899"],["13/01/2020","-1.31","2479.3499","63842","2909","2849","2899","2861"],["14/01/2020","2.24","2534.8125","102679","2931","2900","2861","2925"],["15/01/2020","0.34","2543.4785","62755","2965","2900","2925","2935"],["16/01/2020","0.17","2547.8115","26078","2964","2931","2935","2940"],["19/01/2020","-0.24","2541.7453","23842","2958","2869","2940","2933"],["20/01/2020","1.13","2570.3432","39805","2988","2924","2933","2966"],["21/01/2020","0.98","2595.4747","70979","3010","2978","2966","2995"],["22/01/2020","1.57","2636.2051","68656","3072","2990","2995","3042"],["23/01/2020","1.61","2678.6684","105475","3135","3054","3116","3091"],["26/01/2020","2.1","2734.9976","21805","3166","3091","3091","3156"],["27/01/2020","-2.72","2660.4698","16027","3151","3042","3156","3070"],["28/01/2020","-2.93","2582.4757","151026","3068","2974","3070","2980"],["29/01/2020","0.77","2602.4075","26904","3025","2979","2980","3003"],["30/01/2020","1.13","2631.8719","9750","3041","3035","3003","3037"],["02/02/2020","-0.79","2611.0735","20034","3036","2965","3037","3013"],["03/02/2020","0.5","2624.0724","31674","3098","3012","3013","3028"],["04/02/2020","-0.69","2605.8738","54373","3059","2952","3028","3007"],["05/02/2020","2.16","2662.2031","11243","3075","3007","3007","3072"],["06/02/2020","-0.29","2654.4036","334038","3069","3060","3072","3063"],["09/02/2020","-0.26","2647.4709","17291","3063","3052","3063","3055"],["10/02/2020","-0.13","2644.0043","6315","3055","3049","3055","3051"],["11/02/2020","-0.1","2641.4045","14051","3048","3048","3051","3048"],["12/02/2020","-0.2","2636.2051","13931","3045","3034","3048","3042"],["13/02/2020","-0.16","2631.8719","4586","3037","3037","3042","3037"],["16/02/2020","-3.36","2543.4785","72956","3031","2929","3037","2935"],["17/02/2020","-1.23","2512.2808","465363","2932","2896","2935","2899"],["18/02/2020","-1.9","2464.6177","101803","2899","2833","2899","2844"],["19/02/2020","-0.25","2458.5514","4851","2872","2815","2844","2837"],["20/02/2020","0.07","2460.2846","83696","2874","2837","2837","2839"],["23/02/2020","-0.07","2458.5514","6922","2899","2814","2839","2837"],["24/02/2020","-0.67","2442.0859","32689","2898","2771","2837","2818"],["25/02/2020","0.25","2448.1523","1780","2825","2825","2818","2825"],["26/02/2020","-0.92","2425.6206","2995","2822","2761","2825","2799"],["27/02/2020","-3.29","2345.8931","90248","2774","2680","2799","2707"],["01/03/2020","-2.33","2291.2971","27896","2700","2616","2707","2644"],["03/03/2020","-0.19","2286.9642","50673","2710","2583","2644","2639"],["04/03/2020","0.27","2293.0304","7620","2666","2601","2639","2646"],["05/03/2020","-3.48","2213.3029","61653","2572","2549","2646","2554"],["08/03/2020","-3.17","2143.1081","66236","2525","2379","2525","2473"],["09/03/2020","-1.7","2106.7108","19786","2473","2400","2473","2431"],["11/03/2020","-3.04","2042.5822","3747","2400","2319","2431","2357"],["12/03/2020","-12.26","1792.1341","207108","2201","2059","2357","2068"],["15/03/2020","-0.53","1782.6014","24477","2066","2048","2048","2057"],["16/03/2020","-5.54","1683.8087","74520","1944","1911","2057","1943"],["17/03/2020","2.16","1720.2061","17844","2003","1937","1990","1985"],["18/03/2020","-4.23","1647.4113","113835","1924","1870","1985","1901"],["19/03/2020","5.47","1737.5381","88144","2176","1998","1901","2005"],["22/03/2020","1.3","1760.0698","32307","2100","1960","2005","2031"],["23/03/2020","4.58","1840.6638","54093","2129","2000","2031","2124"],["24/03/2020","4.76","1928.1907","21958","2306","2128","2124","2225"],["25/03/2020","3.15","1988.8528","134148","2340","2271","2225","2295"],["26/03/2020","-0.22","1984.5199","5953","2295","2200","2200","2290"],["29/03/2020","1.7","2018.3174","23961","2390","2302","2290","2329"],["30/03/2020","1.5","2048.6484","26032","2403","2333","2329","2364"],["31/03/2020","1.52","2079.8461","1091471","2434","2370","2364","2400"],["01/04/2020","1.67","2114.5103","19329","2457","2400","2400","2440"],["02/04/2020","-2.5","2061.6475","44840","2436","2375","2440","2379"],["05/04/2020","-1.26","2035.6495","18534","2404","2330","2330","2349"],["06/04/2020","-0.98","2015.7175","134533","2350","2310","2340","2326"],["07/04/2020","0.86","2033.0496","23246","2383","2330","2326","2346"],["12/04/2020","1.96","2072.9133","35930","2400","2390","2346","2392"],["13/04/2020","-0.75","2057.3145","11228","2392","2334","2334","2374"],["16/04/2020","-1.18","2033.0496","70520","2374","2344","2374","2346"],["19/04/2020","3.11","2096.3116","64995","2442","2346","2350","2419"],["20/04/2020","-1.2","2071.1801","689968","2398","2375","2419","2390"],["21/04/2020","-2.09","2027.85","73950","2388","2340","2390","2340"],["22/04/2020","-0.77","2012.2511","132706","2340","2320","2340","2322"],["23/04/2020","1.72","2046.9153","2953","2362","2362","2322","2362"],["26/04/2020","-0.04","2046.0487","33696","2370","2344","2362","2361"],["27/04/2020","2.37","2094.5783","6357","2417","2417","2361","2417"],["30/04/2020","3.97","2177.7723","28852","2538","2489","2538","2513"],["03/05/2020","-0.56","2165.6399","3848","2499","2499","2513","2499"],["04/05/2020","-0.68","2150.9076","6429","2499","2482","2499","2482"],["05/05/2020","-3.51","2075.5132","9678","2427","2359","2482","2395"],["06/05/2020","1.25","2101.5112","3419","2425","2425","2395","2425"],["07/05/2020","0.74","2117.1101","62709","2454","2425","2425","2443"],["10/05/2020","-1.23","2091.1119","52920","2445","2400","2445","2413"],["11/05/2020","0.17","2094.5783","60126","2440","2400","2413","2417"],["12/05/2020","1.37","2123.1762","40663","2482","2415","2417","2450"],["13/05/2020","0.61","2136.1753","22748","2481","2450","2450","2465"],["14/05/2020","-2.64","2079.8461","38422","2465","2373","2465","2400"],["17/05/2020","3.38","2150.0409","8212","2481","2481","2400","2481"],["18/05/2020","1.25","2176.9056","69962","2599","2460","2481","2512"],["19/05/2020","2.07","2221.9689","26996","2588","2513","2512","2564"],["20/05/2020","3.43","2298.23","20870","2659","2599","2564","2652"],["21/05/2020","1.62","2335.4939","21935","2699","2655","2652","2695"],["24/05/2020","2.34","2390.0898","59858","2761","2757","2695","2758"],["25/05/2020","2.07","2439.4863","42049","2824","2794","2758","2815"],["26/05/2020","2.38","2497.5485","38814","2883","2873","2815","2882"],["27/05/2020","0.97","2521.8135","32100","2948","2879","2882","2910"],["31/05/2020","-0.31","2514.0139","1508632","2930","2900","2910","2901"],["01/06/2020","2.43","2575.0445","16870","2869","2869","2801","2869"],["02/06/2020","0.24","2581.3273","54183","2883","2869","2869","2876"],["03/06/2020","-1.5","2542.733","173552","2877","2799","2876","2833"],["04/06/2020","-1.34","2508.6265","164413","2833","2777","2833","2795"],["08/06/2020","-2","2458.3642","346084","2800","2700","2795","2739"],["09/06/2020","3.58","2546.3232","30641","2838","2734","2739","2837"],["10/06/2020","2.22","2602.8683","13949","2900","2900","2837","2900"],["11/06/2020","0.31","2610.9461","66465","2939","2866","2900","2909"],["14/06/2020","2.41","2673.774","7865","2979","2979","2909","2979"],["15/06/2020","-1.17","2642.36","12337","2976","2905","2979","2944"],["16/06/2020","-0.48","2629.7944","199120","2990","2919","2944","2930"],["17/06/2020","1.02","2656.7207","24656","2989","2930","2930","2960"],["18/06/2020","0","2656.7207","14918","2960","2960","2960","2960"],["21/06/2020","0","2656.7207","5535","2960","2960","2960","2960"],["22/06/2020","0.51","2670.1839","14786","2975","2975","2960","2975"],["23/06/2020","0","2670.1839","24128","2979","2975","2975","2975"],["24/06/2020","-0.54","2655.8232","17517","2975","2929","2975","2959"],["25/06/2020","-0.1","2653.1306","21106","2956","2956","2959","2956"],["28/06/2020","-5.72","2501.4462","40516","2895","2670","2895","2787"],["29/06/2020","0.97","2525.6797","137783","2941","2787","2787","2814"],["30/06/2020","2.03","2576.8396","4708","2871","2871","2814","2871"],["01/07/2020","0.91","2600.1757","50524","2900","2894","2871","2897"],["02/07/2020","-1.48","2561.5813","87408","2900","2850","2897","2854"],["05/07/2020","0","2561.5813","4281","2854","2854","2854","2854"],["06/07/2020","1.61","2602.8683","6178","2942","2853","2854","2900"],["07/07/2020","0.1","2605.5609","18030","2909","2899","2900","2903"],["08/07/2020","0","2605.5609","3397","2903","2903","2903","2903"],["09/07/2020","1.24","2637.8724","6730","2939","2902","2903","2939"],["12/07/2020","-0.03","2636.9749","7551","2938","2938","2939","2938"],["13/07/2020","-1.57","2595.6879","9834","2936","2858","2938","2892"],["14/07/2020","1.76","2641.4625","4120","2943","2943","2892","2943"],["15/07/2020","0","2641.4625","13273","2943","2943","2943","2943"],["16/07/2020","0","2641.4625","4032","2943","2943","2943","2943"],["19/07/2020","0","2641.4625","2737","2943","2943","2943","2943"],["20/07/2020","0","2641.4625","4856","2943","2943","2943","2943"],["21/07/2020","1.7","2686.3396","8980","3054","2943","2943","2993"],["22/07/2020","2.17","2744.6797","17735","3066","2998","2993","3058"],["23/07/2020","-2.03","2689.0322","28584","3000","2993","3058","2996"],["26/07/2020","-2.5","2621.7167","5521","2932","2902","2996","2921"],["27/07/2020","-5.55","2476.3151","39107","2872","2739","2921","2759"],["28/07/2020","4.39","2584.9174","9389","2945","2761","2759","2880"],["29/07/2020","-0.66","2567.8642","18794","2883","2813","2880","2861"],["02/08/2020","1.15","2597.483","11692","2929","2860","2861","2894"],["03/08/2020","2.42","2660.3109","11352","2964","2964","2894","2964"],["04/08/2020","0","2660.3109","30234","2968","2959","2964","2964"],["05/08/2020","0.61","2676.4666","51507","2984","2979","2964","2982"],["06/08/2020","-4.43","2557.9912","204618","2982","2850","2982","2850"],["09/08/2020","2.46","2620.8191","8526","2920","2919","2919","2920"],["10/08/2020","1.06","2648.6429","21191","2982","2919","2982","2951"],["11/08/2020","1.05","2676.4666","12673","2982","2981","2982","2982"],["12/08/2020","3.76","2776.9911","3063","3094","3094","2982","3094"],["13/08/2020","0.48","2790.4543","27265","3130","3094","3094","3109"],["16/08/2020","0.23","2796.7371","18725","3124","3106","3109","3116"],["17/08/2020","0.35","2806.61","17574","3130","3116","3116","3127"],["18/08/2020","-0.06","2804.815","15310","3127","3124","3127","3125"],["19/08/2020","-0.9","2779.6839","10283","3124","3095","3124","3097"],["20/08/2020","-0.03","2778.7862","4799","3096","3096","3097","3096"],["23/08/2020","0","2778.7862","2446","3096","3096","3096","3096"],["24/08/2020","0","2778.7862","15942","3096","3095","3096","3096"],["25/08/2020","-0.26","2771.6059","10931","3096","3059","3096","3088"],["26/08/2020","-0.03","2770.7084","29355","3088","3086","3088","3087"],["27/08/2020","0.26","2777.8887","7831","3096","3087","3087","3095"],["30/08/2020","0","2777.8887","14361","3097","3090","3095","3095"],["31/08/2020","-3.68","2675.5691","11296","3002","2966","3095","2981"],["01/09/2020","-4.06","2566.923","17024","2881","2750","2881","2764"],["02/09/2020","-4.67","2447.1209","59275","2750","2580","2697","2635"],["03/09/2020","-4.93","2326.39","77790","2555","2503","2635","2505"],["06/09/2020","-2.51","2267.882","22615","2502","2354","2445","2442"],["07/09/2020","0.33","2275.3116","12347","2453","2442","2450","2450"],["08/09/2020","-2.86","2210.3027","4403","2380","2380","2450","2380"],["09/09/2020","-0.84","2191.7288","57352","2431","2319","2380","2360"],["10/09/2020","3.22","2262.3099","18952","2543","2360","2360","2436"],["13/09/2020","-1.03","2239.0924","19821","2436","2374","2374","2411"],["14/09/2020","0.75","2255.809","16296","2482","2411","2411","2429"],["15/09/2020","-0.91","2235.3775","20775","2480","2306","2480","2407"],["16/09/2020","2.83","2298.529","5594","2480","2466","2466","2475"],["17/09/2020","0","2298.529","2104","2475","2475","2475","2475"],["21/09/2020","-4.61","2192.6575","45428","2367","2359","2475","2361"],["22/09/2020","0.93","2213.0888","52257","2408","2350","2361","2383"],["23/09/2020","0.8","2230.7341","29253","2420","2360","2383","2402"],["24/09/2020","-0.62","2216.8036","7709","2458","2350","2402","2387"],["29/09/2020","2.85","2279.9551","10972","2475","2385","2385","2455"],["30/09/2020","0.9","2300.3865","13227","2482","2455","2455","2477"],["01/10/2020","-3.03","2230.7341","127938","2477","2402","2477","2402"],["04/10/2020","-0.67","2215.8749","36907","2403","2342","2402","2386"],["05/10/2020","-1.55","2181.513","22226","2391","2296","2386","2349"],["06/10/2020","2.47","2235.3775","16417","2467","2351","2349","2407"],["07/10/2020","0","2235.3775","10348","2407","2406","2407","2407"],["08/10/2020","1.95","2279.0264","1939","2455","2455","2407","2454"],["11/10/2020","-1.26","2250.2367","19333","2450","2400","2454","2423"],["12/10/2020","1.07","2274.3829","6392","2449","2449","2423","2449"],["13/10/2020","-2.49","2217.7323","51381","2390","2386","2449","2388"],["14/10/2020","-2.64","2159.2242","150064","2388","2323","2388","2325"],["15/10/2020","-0.56","2147.1512","30818","2325","2269","2325","2312"],["18/10/2020","4.2","2237.235","17057","2449","2368","2312","2409"],["19/10/2020","-0.29","2230.7341","12995","2435","2336","2409","2402"],["20/10/2020","0.21","2235.3775","11240","2450","2390","2402","2407"],["21/10/2020","-0.46","2225.1619","12868","2409","2351","2407","2396"],["22/10/2020","1","2247.4507","5905","2420","2420","2396","2420"],["25/10/2020","-2.07","2201.0157","3910","2396","2336","2420","2370"],["26/10/2020","0","2201.0157","450","2370","2370","2370","2370"],["27/10/2020","-0.84","2182.4417","2914","2350","2350","2370","2350"],["28/10/2020","-0.6","2169.44","29740","2407","2311","2350","2336"],["29/10/2020","4.49","2266.9533","49331","2450","2392","2336","2441"],["01/11/2020","2.54","2324.5327","4204","2503","2442","2441","2503"],["02/11/2020","-0.76","2306.8873","1136","2470","2470","2503","2484"],["03/11/2020","0","2306.8873","820","2484","2484","2484","2484"],["04/11/2020","-0.28","2300.3865","640","2463","2463","2484","2477"],["05/11/2020","-0.69","2284.5986","53628","2460","2460","2477","2460"],["08/11/2020","4.96","2397.8998","23346","2600","2461","2460","2582"],["09/11/2020","-2.25","2344.0353","9087","2576","2448","2582","2524"],["10/11/2020","2.26","2396.9711","21139","2582","2580","2524","2581"],["11/11/2020","0.04","2397.8998","3228","2582","2582","2581","2582"],["12/11/2020","0","2397.8998","1472","2582","2582","2582","2582"],["15/11/2020","0","2397.8998","2840","2582","2582","2582","2582"],["16/11/2020","1.16","2425.7608","41295","2656","2500","2582","2612"],["17/11/2020","5.47","2558.5647","12232","2755","2755","2612","2755"],["18/11/2020","1.56","2598.4987","17963","2798","2798","2755","2798"],["19/11/2020","0.04","2599.4274","7921","2799","2799","2798","2799"],["22/11/2020","0","2599.4274","2743","2799","2798","2799","2799"],["23/11/2020","-1.18","2568.7804","19746","2799","2696","2799","2766"],["24/11/2020","1.41","2604.9996","28532","2825","2766","2766","2805"],["25/11/2020","0.29","2612.4292","41158","2825","2756","2805","2813"],["26/11/2020","4.27","2723.873","14254","2933","2933","2813","2933"],["29/11/2020","-3.92","2617.0727","20912","2820","2818","2933","2818"],["30/11/2020","-1.21","2585.4969","28318","2816","2707","2818","2784"],["01/12/2020","0.79","2605.9283","21694","2884","2749","2784","2806"],["02/12/2020","3.31","2692.2973","27627","2900","2806","2806","2899"],["03/12/2020","-1.28","2657.9355","48685","2930","2850","2899","2862"],["06/12/2020","-0.42","2646.791","9263","2850","2850","2862","2850"],["07/12/2020","-0.04","2645.8623","31854","2850","2849","2850","2849"],["08/12/2020","-0.63","2629.1458","16307","2849","2751","2849","2831"],["09/12/2020","0.42","2640.2901","20042","2845","2830","2831","2843"],["10/12/2020","0.21","2645.8623","4644","2849","2842","2843","2849"],["13/12/2020","-0.21","2640.2901","16828","2849","2830","2849","2843"],["14/12/2020","-0.32","2631.9318","98142","2840","2820","2843","2834"],["15/12/2020","0.56","2646.791","11999","2850","2850","2834","2850"],["16/12/2020","0.74","2666.2937","29111","2929","2844","2850","2871"],["17/12/2020","0","2666.2937","4307","2871","2871","2871","2871"],["20/12/2020","-0.73","2646.791","8066","2850","2850","2871","2850"],["21/12/2020","-3.37","2557.636","10684","2850","2726","2850","2754"],["22/12/2020","-0.04","2556.7073","6222","2754","2751","2754","2753"],["23/12/2020","0","2556.7073","9691","2753","2753","2753","2753"],["24/12/2020","1.67","2599.4274","13547","2799","2799","2753","2799"],["27/12/2020","0","2599.4274","10692","2799","2799","2799","2799"],["28/12/2020","0.04","2600.3561","4816","2800","2800","2799","2800"],["29/12/2020","0.5","2613.3579","333874","2900","2782","2868","2814"],["30/12/2020","-6.15","2452.693","116200","2798","2600","2814","2641"],["31/12/2020","-0.27","2446.1921","51288","2705","2579","2705","2634"],["03/01/2021","-2.05","2396.0424","146794","2601","2578","2634","2580"],["04/01/2021","0.47","2407.1868","36553","2644","2568","2580","2592"],["05/01/2021","2.51","2467.5522","8873","2679","2589","2592","2657"],["06/01/2021","0.15","2471.2671","52190","2695","2657","2657","2661"],["07/01/2021","-0.94","2448.0496","129636","2699","2623","2661","2636"],["10/01/2021","2.28","2503.7715","8627","2697","2636","2636","2696"],["11/01/2021","-0.48","2491.6984","85599","2690","2637","2696","2683"],["12/01/2021","0.6","2506.5575","217604","2705","2677","2677","2699"],["13/01/2021","1.26","2538.1333","9592","2741","2698","2699","2733"],["14/01/2021","2.05","2590.1404","18714","2789","2789","2733","2789"],["17/01/2021","2.51","2655.1493","30878","2885","2788","2789","2859"],["18/01/2021","1.4","2692.2973","13163","2900","2860","2859","2899"],["19/01/2021","1.76","2739.6609","43067","3050","2887","2899","2950"],["20/01/2021","-1.22","2706.2278","17863","2914","2914","2950","2914"],["21/01/2021","-0.03","2705.2991","12439","2913","2913","2914","2913"],["24/01/2021","-3.36","2614.2866","35975","2934","2732","2913","2815"],["25/01/2021","-3.02","2535.3472","31398","2814","2730","2814","2730"],["26/01/2021","-0.04","2534.4185","9442","2729","2729","2730","2729"],["27/01/2021","-1.06","2507.4862","31729","2745","2677","2729","2700"],["28/01/2021","-0.85","2486.1262","46207","2699","2677","2699","2677"],["31/01/2021","-0.64","2470.3384","15750","2673","2652","2677","2660"],["01/02/2021","-0.45","2459.1939","25026","2660","2646","2660","2648"],["02/02/2021","2.76","2526.989","165623","2729","2686","2648","2721"],["03/02/2021","1.18","2556.7073","38239","2753","2753","2721","2753"],["04/02/2021","-5.16","2424.8321","232040","2611","2611","2753","2611"],["07/02/2021","0.54","2437.8338","483239","2675","2625","2675","2625"],["08/02/2021","-1.94","2390.4702","191615","2625","2569","2625","2574"],["09/02/2021","-2.64","2327.3187","486027","2637","2489","2637","2506"],["10/02/2021","-0.24","2321.7465","327221","2567","2495","2567","2500"],["11/02/2021","-0.08","2319.8891","19360","2501","2498","2501","2498"],["14/02/2021","-5.56","2190.8001","653698","2499","2281","2498","2359"],["15/02/2021","2.8","2252.0941","133168","2480","2390","2457","2425"],["16/02/2021","1.98","2296.6717","69202","2484","2425","2425","2473"],["17/02/2021","1.5","2331.0336","57174","2540","2488","2473","2510"],["18/02/2021","0.52","2343.1066","20284","2556","2500","2510","2523"],["21/02/2021","1.9","2387.6842","7404","2571","2523","2523","2571"],["22/02/2021","-2.68","2323.604","21820","2571","2500","2571","2502"],["23/02/2021","-1.68","2284.5986","28244","2503","2460","2502","2460"],["24/02/2021","1.26","2313.3882","7822","2500","2463","2460","2491"],["25/02/2021","0.68","2329.1761","40176","2529","2485","2491","2508"],["28/02/2021","0.08","2331.0336","17541","2585","2491","2508","2510"],["01/03/2021","1.35","2362.6093","16483","2546","2537","2510","2544"],["02/03/2021","2.04","2410.9016","26272","2607","2543","2544","2596"],["03/03/2021","-0.12","2408.1156","12188","2606","2580","2596","2593"],["04/03/2021","-1.35","2375.611","104486","2593","2550","2593","2558"],["07/03/2021","1.95","2422.046","10562","2608","2558","2558","2608"],["08/03/2021","-2.22","2368.1814","6477","2550","2550","2608","2550"],["09/03/2021","-0.63","2353.3223","20529","2571","2488","2550","2534"],["10/03/2021","1.46","2387.6842","3419","2571","2571","2534","2571"],["11/03/2021","2.45","2446.1921","12195","2634","2634","2571","2634"],["14/03/2021","1.82","2490.7697","25132","2700","2604","2634","2682"],["15/03/2021","0","2490.7697","18318","2682","2682","2682","2682"],["16/03/2021","2.39","2550.2064","22706","2750","2717","2682","2746"],["17/03/2021","-0.33","2541.8481","29892","2746","2669","2746","2737"],["18/03/2021","-0.04","2540.9195","15513","2737","2736","2737","2736"],["21/03/2021","0","2540.9195","9001","2736","2735","2736","2736"],["22/03/2021","-3.11","2461.98","77350","2736","2572","2736","2651"],["24/03/2021","1.02","2487.0549","41912","2803","2566","2651","2678"],["25/03/2021","0.11","2489.841","8659","2712","2596","2678","2681"],["29/03/2021","0.22","2495.4132","8895","2688","2681","2681","2687"],["30/03/2021","0.48","2507.4862","3591","2700","2687","2687","2700"],["31/03/2021","0.04","2508.4149","12209","2701","2701","2700","2701"],["01/04/2021","-0.11","2505.6289","40330","2720","2690","2690","2698"],["04/04/2021","-2.34","2447.1209","33278","2697","2533","2698","2635"],["05/04/2021","-2.81","2378.3972","146803","2639","2561","2635","2561"],["06/04/2021","1.72","2419.2599","34490","2637","2523","2561","2605"],["07/04/2021","2.38","2476.8392","13256","2688","2640","2605","2667"],["08/04/2021","2.44","2537.2046","40372","2735","2719","2667","2732"],["11/04/2021","1.06","2564.1876","27265","2690","2632","2632","2660"],["12/04/2021","0","2564.1876","5586","2660","2660","2660","2660"],["13/04/2021","0.04","2565.1515","1150082","2700","2638","2660","2661"],["18/04/2021","1.47","2602.7468","25028","2700","2699","2661","2700"],["19/04/2021","-0.37","2593.107","24748","2707","2652","2700","2690"],["20/04/2021","0.15","2596.963","6547","2705","2690","2690","2694"],["21/04/2021","-3.9","2495.745","53172","2670","2582","2694","2589"],["22/04/2021","0.54","2509.2407","15694","2612","2589","2589","2603"],["25/04/2021","3.73","2602.7468","3402","2700","2700","2603","2700"],["26/04/2021","0","2602.7468","7641","2700","2700","2700","2700"],["27/04/2021","0.22","2608.5306","45784","2706","2699","2700","2706"],["28/04/2021","-1.77","2562.2596","9142","2660","2649","2706","2658"],["29/04/2021","-1.35","2527.5564","43337","2667","2600","2658","2622"],["02/05/2021","0.8","2547.7999","30795","2689","2604","2622","2643"],["03/05/2021","0.72","2566.1156","49007","2704","2605","2643","2662"],["04/05/2021","1.39","2601.7829","9850","2702","2662","2662","2699"],["05/05/2021","-0.52","2588.2871","22446","2699","2631","2699","2685"],["06/05/2021","0","2588.2871","123429","2685","2685","2685","2685"],["09/05/2021","-0.6","2572.8635","18418","2688","2590","2685","2669"],["10/05/2021","-0.49","2560.3316","1004","2643","2643","2669","2656"],["11/05/2021","-1.43","2523.7004","39867","2624","2600","2656","2618"],["12/05/2021","-0.5","2511.1687","25499","2618","2600","2618","2605"],["13/05/2021","3.61","2601.7829","8340","2699","2699","2605","2699"],["18/05/2021","-0.93","2577.6834","19278","2699","2584","2699","2674"],["19/05/2021","0.6","2593.107","10464","2690","2690","2674","2690"],["20/05/2021","-4.28","2482.2493","4918","2575","2575","2690","2575"],["23/05/2021","-0.78","2462.9697","44982","2595","2552","2575","2555"],["24/05/2021","1.49","2499.6009","2800","2593","2593","2555","2593"],["25/05/2021","2.28","2556.4758","12810","2689","2586","2593","2652"],["26/05/2021","1.73","2600.8188","16997","2698","2698","2652","2698"],["27/05/2021","-3.89","2499.6009","153370","2668","2589","2698","2593"],["30/05/2021","0.58","2514.0606","1801","2610","2610","2593","2608"],["31/05/2021","1.15","2542.98","8654","2645","2618","2608","2638"],["01/06/2021","0.64","2559.3677","16969","2734","2650","2638","2655"],["02/06/2021","-0.23","2553.5838","9349","2656","2640","2655","2649"],["03/06/2021","-0.6","2538.1601","25491","2650","2631","2649","2633"],["06/06/2021","0","2538.1601","895","2633","2633","2633","2633"],["07/06/2021","0.23","2543.944","33752","2675","2638","2633","2639"],["08/06/2021","3.68","2637.4501","79473","2736","2693","2639","2736"],["09/06/2021","-1.28","2603.7107","111565","2737","2618","2736","2701"],["10/06/2021","-0.07","2601.7829","50697","2701","2686","2700","2699"],["13/06/2021","-1.63","2559.3677","53161","2701","2620","2699","2655"],["14/06/2021","2.56","2624.9183","22597","2724","2718","2655","2723"],["15/06/2021","0","2624.9183","10293","2723","2723","2723","2723"],["16/06/2021","0.04","2625.8824","5530","2724","2722","2723","2724"],["17/06/2021","-1.25","2593.107","55000","2724","2680","2724","2690"],["20/06/2021","1.15","2622.9903","12379","2725","2691","2690","2721"],["21/06/2021","0.15","2626.8463","22617","2725","2720","2720","2725"],["22/06/2021","0","2626.8463","2671","2725","2725","2725","2725"],["23/06/2021","0.33","2635.5222","53450","2734","2734","2725","2734"],["24/06/2021","0","2635.5222","59418","2800","2727","2734","2734"],["27/06/2021","2.38","2698.1809","14275","2800","2799","2734","2799"],["28/06/2021","0.04","2699.1448","8092","2800","2800","2799","2800"],["29/06/2021","0.79","2720.3524","39606","2850","2781","2800","2822"],["30/06/2021","0.64","2737.704","17947","2850","2820","2822","2840"],["01/07/2021","1.55","2780.1192","26014","2884","2884","2840","2884"],["04/07/2021","1.14","2811.9305","10502","2924","2900","2884","2917"],["05/07/2021","0","2811.9305","2800","2917","2917","2917","2917"],["06/07/2021","0.07","2813.8585","23408","2925","2917","2917","2919"],["07/07/2021","-0.65","2795.5429","27057","2900","2900","2919","2900"],["08/07/2021","-5.38","2645.162","26043","2919","2655","2900","2744"],["11/07/2021","3.57","2739.632","10429","2871","2744","2744","2842"],["12/07/2021","2.67","2812.8945","31312","2919","2911","2842","2918"],["13/07/2021","-1.3","2776.2633","7574","2919","2852","2918","2880"],["14/07/2021","0.87","2800.3628","9091","2915","2880","2880","2905"],["15/07/2021","-2.41","2732.8841","27727","2904","2835","2904","2835"],["19/07/2021","-5.5","2582.5033","27483","2900","2610","2800","2679"],["20/07/2021","0.3","2590.2151","62712","2768","2679","2679","2687"],["21/07/2021","4.39","2703.9647","16269","2847","2687","2687","2805"],["22/07/2021","3.21","2790.723","27446","2898","2805","2805","2895"],["25/07/2021","0.41","2802.2907","11976","2919","2900","2895","2907"],["26/07/2021","0","2802.2907","17994","2907","2907","2907","2907"],["27/07/2021","0","2802.2907","9593","2907","2907","2907","2907"],["28/07/2021","0","2802.2907","12383","2909","2900","2907","2907"],["29/07/2021","0","2802.2907","3256","2907","2907","2907","2907"],["01/08/2021","-4.02","2689.505","8260","2907","2790","2907","2790"],["02/08/2021","-3.51","2595.035","55041","2776","2680","2790","2692"],["03/08/2021","-5.98","2439.8341","203285","2699","2500","2692","2531"],["04/08/2021","-4.58","2328.0124","173432","2621","2381","2531","2415"],["05/08/2021","-2.53","2269.2097","1109408","2465","2354","2415","2354"],["08/08/2021","4.38","2368.4996","218206","2499","2356","2354","2457"],["09/08/2021","-0.2","2363.6797","8115","2455","2441","2457","2452"],["10/08/2021","3.83","2454.2938","74821","2593","2452","2452","2546"],["11/08/2021","1.77","2497.6729","128519","2626","2546","2546","2591"],["12/08/2021","2.16","2551.6559","137078","2678","2590","2619","2647"],["15/08/2021","2.57","2617.2065","33420","2738","2663","2699","2715"],["16/08/2021","0.33","2625.8824","50415","2747","2695","2700","2724"],["17/08/2021","2.99","2704.4555","18532","2790","2680","2700","2754"],["18/08/2021","-3.05","2621.9667","32100","2754","2590","2754","2670"],["19/08/2021","0.19","2626.8768","8266","2735","2641","2670","2675"],["22/08/2021","1.98","2678.9233","5319","2749","2686","2675","2728"],["23/08/2021","0.22","2684.8153","29803","2750","2720","2728","2734"],["24/08/2021","-1.13","2654.373","21028","2737","2620","2734","2703"],["25/08/2021","0.11","2657.3191","8769","2713","2672","2703","2706"],["26/08/2021","-0.63","2640.6249","3523","2701","2670","2706","2689"],["29/08/2021","-1.71","2595.4524","30291","2674","2617","2689","2643"],["30/08/2021","2.91","2671.0672","9005","2735","2703","2643","2720"],["31/08/2021","-0.15","2667.1392","9480","2717","2716","2720","2716"],["01/09/2021","-0.18","2662.2291","17893","2740","2660","2716","2711"],["02/09/2021","-0.37","2652.409","29681","2711","2700","2711","2701"],["05/09/2021","1.55","2693.6534","4471","2746","2727","2701","2743"],["09/09/2021","0","2693.6534","1756","2743","2743","2743","2743"],["12/09/2021","-0.22","2687.7614","65770","2737","2737","2743","2737"],["13/09/2021","0","2687.7614","2162","2737","2737","2737","2737"],["14/09/2021","-0.69","2669.1032","21742","2737","2700","2737","2718"],["19/09/2021","-0.26","2662.2291","1408","2740","2700","2740","2711"],["22/09/2021","0.92","2686.7794","6239","2740","2658","2711","2736"],["23/09/2021","-1.72","2640.6249","6535","2740","2578","2736","2689"],["26/09/2021","-0.33","2631.7868","208","2606","2606","2689","2680"],["29/09/2021","-1.16","2601.3445","1344","2635","2635","2680","2649"],["30/09/2021","3.66","2696.5995","48368","2800","2649","2649","2746"],["03/10/2021","2.37","2760.4301","13746","2819","2682","2682","2811"],["04/10/2021","-0.07","2758.4661","17052","2845","2674","2811","2809"],["05/10/2021","0.68","2777.1243","4412","2840","2788","2788","2828"],["06/10/2021","-1.94","2723.1137","2385","2773","2773","2828","2773"],["07/10/2021","-1.48","2682.8513","31173","2773","2710","2773","2732"],["10/10/2021","2.93","2761.4121","4527","2844","2732","2732","2812"],["11/10/2021","0.43","2773.1962","10786","2839","2812","2812","2824"],["12/10/2021","-1.98","2718.2037","976","2710","2710","2824","2768"],["13/10/2021","-1.19","2685.7974","17724","2807","2703","2768","2735"],["14/10/2021","-0.07","2683.8333","1558","2733","2733","2735","2733"],["17/10/2021","-4.43","2565.0101","141220","2749","2600","2733","2612"],["18/10/2021","3.45","2653.391","27582","2705","2699","2612","2702"],["19/10/2021","0","2653.391","72508","2706","2700","2702","2702"],["20/10/2021","-3.15","2569.9202","12378","2658","2581","2702","2617"],["21/10/2021","0.19","2574.8302","32037","2700","2617","2617","2622"],["24/10/2021","0.11","2577.7763","100056","2626","2625","2622","2625"],["25/10/2021","0","2577.7763","1838","2625","2625","2625","2625"],["26/10/2021","7.7","2776.1423","70548","2829","2648","2625","2827"],["27/10/2021","-1.52","2733.9158","31040","2800","2719","2800","2784"],["28/10/2021","-0.32","2725.0778","69319","2784","2701","2784","2775"],["31/10/2021","2.27","2786.9444","56867","2840","2801","2775","2838"],["01/11/2021","-1.13","2755.5201","46132","2889","2801","2801","2806"],["02/11/2021","2.21","2816.4047","27557","2888","2809","2806","2868"],["03/11/2021","0","2816.4047","344","2868","2868","2868","2868"],["04/11/2021","-0.35","2806.5846","61591","2867","2800","2868","2858"],["07/11/2021","0.45","2819.3507","781","2898","2885","2898","2871"],["08/11/2021","-2.44","2750.61","46715","2868","2800","2871","2801"],["09/11/2021","3.25","2839.9729","73995","2900","2800","2801","2892"],["10/11/2021","2.07","2898.8935","19250","2962","2827","2962","2952"],["11/11/2021","-0.14","2894.9655","75478","2964","2928","2964","2948"],["14/11/2021","0.75","2916.5697","64620","2995","2940","2948","2970"],["15/11/2021","-0.94","2889.0734","43798","2995","2860","2970","2942"],["16/11/2021","1.84","2942.102","4824","2996","2996","2942","2996"],["17/11/2021","-0.23","2935.2279","15573","2995","2935","2996","2989"],["18/11/2021","0.17","2940.1379","11048","2994","2994","2989","2994"],["21/11/2021","0","2940.1379","7634","2996","2976","2996","2994"],["22/11/2021","0","2940.1379","928","2994","2994","2994","2994"],["23/11/2021","-0.9","2913.6237","13443","2975","2935","2994","2967"],["24/11/2021","-0.51","2898.8935","10774","2996","2925","2967","2952"],["25/11/2021","1.08","2930.3178","9608","2996","2865","2952","2984"],["28/11/2021","-0.4","2918.5337","44427","3007","2908","2912","2972"],["29/11/2021","0","2918.5337","3626","2972","2972","2972","2972"],["30/11/2021","0.64","2937.1919","5533","2999","2956","2972","2991"],["01/12/2021","0","2937.1919","3111","2991","2991","2991","2991"],["02/12/2021","0","2937.1919","22195","2993","2991","2991","2991"],["05/12/2021","0.3","2946.03","3630","3000","3000","3000","3000"],["06/12/2021","0","2946.03","2370","3000","3000","3000","3000"],["07/12/2021","0","2946.03","59940","3005","3000","3000","3000"],["08/12/2021","0.07","2947.994","3603","3008","2973","3000","3002"],["09/12/2021","-0.23","2941.12","2306","3003","2915","3002","2995"],["12/12/2021","0.2","2947.012","26292","3002","2912","2995","3001"],["13/12/2021","-3.07","2856.6671","58750","2999","2900","3001","2909"],["14/12/2021","-0.14","2852.7391","18101","2910","2900","2909","2905"],["15/12/2021","1.65","2899.8755","10307","2975","2906","2905","2953"],["16/12/2021","1.05","2930.3178","17664","2990","2953","2953","2984"],["19/12/2021","0.6","2947.994","3963","3002","3002","2984","3002"],["20/12/2021","-0.1","2945.048","3449","2999","2999","3002","2999"],["21/12/2021","-1.57","2898.8935","3217","2969","2912","2999","2952"],["22/12/2021","0.1","2901.8396","11936","2979","2949","2952","2955"],["23/12/2021","-0.51","2887.1094","1497","2935","2935","2955","2940"],["26/12/2021","-0.68","2867.4692","10571","2921","2920","2940","2920"],["27/12/2021","2.05","2926.3898","7598","2980","2979","2920","2980"],["28/12/2021","0","2926.3898","7033","2980","2980","2980","2980"],["29/12/2021","0.64","2945.048","5308","2999","2999","2980","2999"],["30/12/2021","0","2945.048","11996","2999","2999","2999","2999"],["02/01/2022","0","2945.048","1470","2999","2999","2999","2999"],["03/01/2022","-2.67","2866.4872","1296","2880","2880","2999","2919"],["04/01/2022","-1.68","2818.3687","2927","2870","2870","2919","2870"],["05/01/2022","-0.63","2800.6925","1682","2850","2850","2870","2852"],["06/01/2022","2.45","2869.4332","12067","2924","2921","2852","2922"],["09/01/2022","1.27","2905.7676","6095","2990","2875","2922","2959"],["10/01/2022","0","2905.7676","1006","2959","2959","2959","2959"],["11/01/2022","-2.03","2846.847","5914","2899","2899","2959","2899"],["12/01/2022","0","2846.847","3856","2899","2899","2899","2899"],["13/01/2022","-0.45","2834.0809","1354","2880","2880","2899","2886"],["16/01/2022","-0.35","2824.2608","1003","2886","2866","2886","2876"],["17/01/2022","-0.9","2798.7285","24506","2854","2769","2876","2850"],["18/01/2022","0","2798.7285","4760","2850","2850","2850","2850"],["19/01/2022","-2.46","2729.9878","32376","2791","2775","2850","2780"],["20/01/2022","2.37","2794.8005","21036","2919","2807","2780","2846"],["23/01/2022","-0.28","2786.9444","2980","2846","2822","2846","2838"],["24/01/2022","-0.49","2773.1962","5677","2838","2820","2838","2824"],["25/01/2022","-0.6","2756.5021","24250","2824","2768","2824","2807"],["26/01/2022","1.57","2799.7105","31418","2875","2800","2807","2851"],["27/01/2022","-0.74","2779.0883","2858","2830","2830","2851","2830"],["30/01/2022","2.4","2845.865","7275","2899","2898","2830","2898"],["31/01/2022","1.24","2881.2173","3433","2961","2887","2898","2934"],["01/02/2022","-0.55","2865.5052","928","2900","2900","2934","2918"],["02/02/2022","-1.99","2808.5486","2889","2860","2860","2918","2860"],["03/02/2022","-2.1","2749.628","54964","2800","2800","2860","2800"],["06/02/2022","2.89","2829.1708","11382","2900","2791","2800","2881"],["07/02/2022","-0.35","2819.3507","7149","2881","2848","2881","2871"],["08/02/2022","-2.09","2760.4301","13972","2874","2756","2871","2811"],["09/02/2022","-1.07","2730.9698","44584","2814","2707","2811","2781"],["10/02/2022","0.5","2744.718","5478","2800","2781","2781","2795"],["13/02/2022","-1.43","2705.4376","5538","2755","2755","2795","2755"],["14/02/2022","-2.32","2642.5889","11948","2694","2688","2755","2691"],["15/02/2022","1.23","2674.9952","4576","2740","2700","2691","2724"],["16/02/2022","2.28","2735.8799","16244","2790","2750","2724","2786"],["17/02/2022","-0.54","2721.1497","14187","2786","2750","2750","2771"],["20/02/2022","-3.79","2618.0387","14181","2704","2650","2771","2666"],["21/02/2022","1.84","2666.1572","9203","2731","2670","2666","2715"],["22/02/2022","3.5","2759.4481","12166","2841","2715","2715","2810"],["23/02/2022","-3.31","2668.1212","2310","2810","2705","2810","2717"],["24/02/2022","-1.84","2619.0207","20031","2716","2620","2717","2667"],["27/02/2022","2.85","2693.6534","16321","2786","2667","2667","2743"],["28/02/2022","-1.2","2661.2471","6179","2743","2710","2743","2710"],["01/03/2022","-2.1","2605.2725","13477","2702","2647","2710","2653"],["02/03/2022","0","2605.2725","4509","2653","2652","2653","2653"],["03/03/2022","0.83","2626.8768","18108","2718","2655","2653","2675"],["06/03/2022","-0.49","2614.1106","22042","2676","2647","2675","2662"],["07/03/2022","-0.11","2611.1646","3271","2659","2659","2662","2659"],["08/03/2022","-1.47","2572.8662","2646","2620","2620","2659","2620"],["09/03/2022","4.5","2688.7434","10378","2792","2620","2620","2738"],["10/03/2022","0.04","2689.7254","1589","2739","2738","2738","2739"],["13/03/2022","0.15","2693.6534","12727","2743","2739","2739","2743"],["14/03/2022","-0.62","2676.9593","6379","2740","2677","2743","2726"],["15/03/2022","0","2676.9593","791","2726","2726","2726","2726"],["16/03/2022","-0.73","2657.3191","1348","2726","2666","2726","2706"],["20/03/2022","0","2657.3191","3085","2706","2706","2706","2706"],["21/03/2022","3.33","2745.7","10679","2899","2770","2706","2796"],["22/03/2022","-1.25","2711.3296","1289","2796","2723","2796","2761"],["23/03/2022","-0.51","2697.5815","708","2722","2722","2761","2747"],["24/03/2022","-0.98","2671.0672","26818","2812","2650","2747","2720"],["27/03/2022","-2.17","2613.1286","772","2574","2574","2720","2661"],["28/03/2022","-0.98","2587.5964","859","2602","2602","2661","2635"],["29/03/2022","-4.78","2463.8631","23737","2549","2456","2635","2509"],["30/03/2022","1.71","2506.0895","25569","2725","2509","2509","2552"],["31/03/2022","4.66","2622.9487","7292","2704","2552","2552","2671"],["03/04/2022","-0.56","2608.2186","656","2625","2625","2671","2656"],["04/04/2022","4.71","2730.9698","8787","2800","2660","2656","2781"],["05/04/2022","-0.04","2729.9878","42819","2781","2760","2781","2780"],["06/04/2022","0","2729.9878","61271","2780","2780","2780","2780"],["07/04/2022","0.84","2753","25544","2779","2730","2730","2753"],["10/04/2022","1.74","2801","68444","2847","2753","2753","2801"],["11/04/2022","2.03","2858","7632","2869","2850","2801","2858"],["12/04/2022","-0.14","2854","3311","2854","2854","2858","2854"],["13/04/2022","0","2854","3510","2854","2854","2854","2854"],["14/04/2022","-0.67","2835","329","2741","2741","2854","2835"],["17/04/2022","-0.32","2826","475","2835","2767","2835","2826"],["18/04/2022","0.25","2833","768","2860","2826","2826","2833"],["19/04/2022","0","2833","283","2833","2833","2833","2833"],["20/04/2022","-0.35","2823","7933","2832","2750","2833","2823"],["24/04/2022","0","2823","198","2823","2823","2823","2823"],["25/04/2022","-0.32","2814","8865","2822","2755","2823","2814"],["26/04/2022","0.11","2817","25047","2866","2668","2814","2817"],["27/04/2022","1.31","2854","48858","2866","2750","2817","2854"],["28/04/2022","0","2854","7791","2854","2854","2854","2854"],["01/05/2022","-0.67","2835","6719","2853","2785","2854","2835"],["02/05/2022","0.95","2862","50542","2866","2736","2866","2862"],["03/05/2022","-1.36","2823","1461","2862","2752","2862","2823"],["08/05/2022","-4.71","2690","23803","2718","2641","2689","2690"],["09/05/2022","1.64","2734","17963","2788","2690","2690","2734"],["10/05/2022","2.19","2794","5253","2831","2734","2734","2794"],["11/05/2022","2.08","2852","11979","2893","2794","2794","2852"],["12/05/2022","-1.93","2797","14797","2852","2750","2852","2797"],["15/05/2022","1.64","2843","5146","2898","2797","2797","2843"],["16/05/2022","1.9","2897","3071","2898","2843","2843","2897"],["17/05/2022","0","2897","3447","2897","2897","2897","2897"],["18/05/2022","0","2897","232","2897","2897","2897","2897"],["19/05/2022","-0.59","2880","3052","2891","2689","2897","2880"],["22/05/2022","-0.83","2856","386","2760","2760","2880","2856"],["23/05/2022","-0.32","2847","3445","2856","2769","2856","2847"],["24/05/2022","-0.88","2822","9088","2853","2700","2847","2822"],["25/05/2022","-0.74","2801","7452","2853","2740","2822","2801"],["26/05/2022","-0.14","2797","9482","2853","2740","2801","2797"],["29/05/2022","1.97","2852","5305","2864","2797","2797","2852"],["30/05/2022","-0.7","2832","3993","2849","2698","2852","2832"],["31/05/2022","0","2832","5976","2832","2832","2832","2832"],["01/06/2022","-0.85","2808","634","2832","2755","2832","2808"],["02/06/2022","-3.13","2720","70492","2808","2720","2808","2720"],["06/06/2022","0.22","2726","9730","2766","2646","2720","2726"],["07/06/2022","-0.37","2716","238","2646","2646","2726","2716"],["08/06/2022","-3.57","2619","6756","2652","2570","2716","2619"],["09/06/2022","-0.34","2610","256","2619","2551","2619","2610"],["12/06/2022","-0.77","2590","247","2466","2466","2610","2590"],["13/06/2022","-0.19","2585","30990","2649","2467","2527","2585"],["14/06/2022","0.04","2586","4422","2609","2465","2585","2586"],["15/06/2022","-0.5","2573","4168","2633","2516","2524","2573"],["16/06/2022","-3.77","2476","45131","2635","2454","2573","2476"],["19/06/2022","0.28","2483","7126","2514","2380","2476","2483"],["20/06/2022","-0.36","2474","7472","2512","2414","2483","2474"],["21/06/2022","-0.16","2470","10548","2474","2412","2474","2470"],["22/06/2022","0.32","2478","4089","2499","2444","2470","2478"],["23/06/2022","2.38","2537","7432","2538","2523","2478","2537"],["26/06/2022","-3.19","2456","140233","2537","2456","2537","2456"],["27/06/2022","2.4","2515","2540","2515","2515","2456","2515"],["28/06/2022","1.43","2551","12959","2576","2499","2515","2551"],["29/06/2022","1.8","2597","3194","2613","2526","2551","2597"],["30/06/2022","2.93","2673","30068","2700","2597","2597","2673"],["03/07/2022","-6.25","2506","65489","2673","2500","2673","2506"],["04/07/2022","3.55","2595","7812","2643","2516","2506","2595"],["05/07/2022","-0.19","2590","645","2595","2580","2595","2590"],["06/07/2022","0","2590","2564","2590","2590","2590","2590"],["07/07/2022","3.24","2674","13876","2680","2600","2590","2674"],["10/07/2022","0.64","2691","8234","2763","2674","2674","2691"],["11/07/2022","1","2718","5599","2757","2650","2691","2718"],["12/07/2022","-0.96","2692","1231","2718","2636","2718","2692"],["13/07/2022","-3.27","2604","29948","2661","2570","2692","2604"],["14/07/2022","-0.27","2597","177","2526","2526","2604","2597"],["17/07/2022","0.85","2619","874","2660","2607","2660","2619"],["18/07/2022","2.02","2672","2431","2683","2619","2683","2672"],["19/07/2022","-0.26","2665","876","2688","2508","2600","2665"],["20/07/2022","0.11","2668","802","2690","2580","2690","2668"],["21/07/2022","-0.67","2650","13622","2688","2540","2688","2650"],["24/07/2022","-0.94","2625","7008","2708","2600","2708","2625"],["25/07/2022","2.36","2687","2284","2688","2625","2625","2687"],["26/07/2022","0","2687","2741","2687","2687","2687","2687"],["27/07/2022","-0.04","2686","2498","2687","2686","2687","2686"],["28/07/2022","-0.11","2683","54805","2693","2640","2686","2683"],["31/07/2022","2.35","2746","113791","2800","2726","2683","2746"],["01/08/2022","1.49","2787","11093","2803","2746","2746","2787"],["02/08/2022","2.37","2853","2996","2899","2759","2787","2853"],["03/08/2022","-0.95","2826","48473","2899","2801","2853","2826"],["04/08/2022","6.16","3000","548784","3000","2775","2826","3000"],["08/08/2022","-3.43","2897","19033","3002","2746","3000","2897"],["09/08/2022","-0.17","2892","53335","2899","2780","2897","2892"],["10/08/2022","-0.17","2887","6207","2892","2877","2892","2887"],["11/08/2022","0","2887","202","2887","2887","2887","2887"],["14/08/2022","-3.78","2778","9919","2800","2750","2887","2778"],["15/08/2022","-1.3","2742","8746","2799","2711","2778","2742"],["16/08/2022","1.86","2793","13881","2793","2793","2742","2793"],["17/08/2022","0.07","2795","672","2800","2800","2793","2795"],["18/08/2022","0.11","2798","1372","2800","2795","2795","2798"],["21/08/2022","2.11","2857","5428","2860","2798","2798","2857"],["22/08/2022","-3.68","2752","5780","2760","2712","2857","2752"],["23/08/2022","-1.18","2670","2403","2702","2670","2702","2670"],["24/08/2022","3.07","2752","63315","2754","2699","2670","2752"],["25/08/2022","0.25","2759","2704","2790","2661","2752","2759"],["28/08/2022","0","2759","1462","2759","2759","2759","2759"],["29/08/2022","1.49","2800","14642","2895","2759","2759","2800"],["30/08/2022","1.39","2839","3095","2839","2839","2800","2839"],["31/08/2022","0.39","2850","5699","2850","2839","2839","2850"],["01/09/2022","-3.09","2762","7901","2800","2705","2850","2762"],["04/09/2022","-0.36","2752","297","2701","2701","2762","2752"],["05/09/2022","-3.63","2652","1774","2752","2641","2752","2652"],["06/09/2022","2.41","2716","4292","2717","2716","2652","2716"],["07/09/2022","0","2716","1521","2716","2716","2716","2716"],["08/09/2022","0.66","2734","1724","2769","2610","2716","2734"],["11/09/2022","-0.26","2727","159","2652","2652","2734","2727"],["12/09/2022","-0.15","2723","5855","2725","2661","2661","2723"],["13/09/2022","-0.04","2722","707","2720","2720","2723","2722"],["14/09/2022","1.95","2775","4301","2776","2722","2722","2775"],["15/09/2022","1.3","2811","2333","2816","2776","2775","2811"],["18/09/2022","1.03","2840","6675","2874","2805","2811","2840"],["19/09/2022","-0.04","2839","4770","2840","2838","2840","2839"],["20/09/2022","0","2839","1448","2839","2839","2839","2839"],["21/09/2022","0","2839","3066","2839","2839","2839","2839"],["22/09/2022","0.25","2846","6346","2875","2824","2839","2846"],["28/09/2022","-0.14","2842","12021","2880","2812","2846","2842"],["29/09/2022","-0.21","2836","5926","2854","2791","2842","2836"],["02/10/2022","-4.34","2713","2632","2713","2713","2836","2713"],["03/10/2022","1.58","2756","3582","2825","2712","2713","2756"],["06/10/2022","-0.91","2731","21820","2759","2729","2756","2731"],["12/10/2022","2.35","2785","2841","2786","2778","2721","2785"],["13/10/2022","-0.04","2784","47293","2792","2770","2785","2784"],["18/10/2022","0","2784","1837","2784","2784","2784","2784"],["19/10/2022","1.36","2822","14138","2822","2784","2784","2822"],["20/10/2022","-0.11","2819","1380","2817","2817","2822","2819"],["23/10/2022","-0.18","2814","1040","2822","2710","2822","2814"],["24/10/2022","0.28","2822","3555","2824","2820","2824","2822"],["25/10/2022","0","2822","4995","2822","2822","2822","2822"],["26/10/2022","-0.43","2810","16043","2816","2691","2822","2810"],["27/10/2022","-4.66","2679","66778","2727","2643","2810","2679"],["30/10/2022","0.63","2696","9138","2743","2666","2679","2696"],["31/10/2022","2.6","2766","6335","2812","2724","2762","2766"],["02/11/2022","-0.04","2765","14297","2766","2765","2766","2765"],["03/11/2022","1.27","2800","207475","2800","2670","2765","2800"],["06/11/2022","-0.07","2798","14913","2800","2798","2800","2798"],["07/11/2022","0.04","2799","5178","2799","2798","2798","2799"],["08/11/2022","0","2799","2743","2799","2799","2799","2799"],["09/11/2022","-0.21","2793","3128","2793","2793","2799","2793"],["10/11/2022","0","2793","2961","2793","2793","2793","2793"],["13/11/2022","-3.8","2687","5536","2793","2627","2793","2687"],["14/11/2022","-0.71","2668","658","2631","2631","2687","2668"],["15/11/2022","2.36","2731","3277","2732","2731","2668","2731"],["16/11/2022","-1.14","2700","3375","2700","2700","2731","2700"],["17/11/2022","0","2700","486","2700","2700","2700","2700"],["20/11/2022","0","2700","1701","2700","2700","2700","2700"],["21/11/2022","0","2700","4779","2700","2700","2700","2700"],["22/11/2022","0.89","2724","6210","2769","2700","2700","2724"],["23/11/2022","0.04","2725","6650","2768","2703","2724","2725"],["24/11/2022","5.21","2867","15939","2867","2725","2725","2867"],["27/11/2022","-0.66","2848","445","2783","2783","2867","2848"],["28/11/2022","-2.7","2771","11500","2779","2766","2779","2771"],["29/11/2022","1.23","2805","6591","2838","2780","2771","2805"],["30/11/2022","1.53","2848","3902","2848","2848","2805","2848"],["01/12/2022","0","2848","11990","2848","2848","2848","2848"],["04/12/2022","0","2848","854","2848","2848","2848","2848"],["05/12/2022","-2.14","2787","1039","2735","2735","2848","2787"],["06/12/2022","-0.14","2783","13053","2787","2703","2787","2783"],["07/12/2022","-3.49","2686","20896","2783","2622","2783","2686"],["08/12/2022","-0.48","2673","21279","2765","2622","2686","2673"],["11/12/2022","-0.64","2656","629","2622","2622","2673","2656"],["12/12/2022","-7.38","2460","87035","2460","2460","2656","2460"],["13/12/2022","0.24","2466","48481","2519","2400","2519","2466"],["14/12/2022","-5.31","2335","37899","2526","2335","2526","2335"],["15/12/2022","-3.6","2251","43407","2390","2230","2390","2251"],["18/12/2022","-2.27","2200","2112","2200","2200","2251","2200"],["19/12/2022","-3.5","2123","3652","2200","2101","2200","2123"],["20/12/2022","-3.82","2042","66174","2085","2000","2000","2042"],["21/12/2022","-1.71","2007","8893","2047","2002","2042","2007"],["22/12/2022","4.19","2091","30630","2111","2050","2007","2091"],["25/12/2022","-1.39","2062","837","2041","2041","2091","2062"],["26/12/2022","-0.87","2044","22220","2052","2025","2062","2044"],["27/12/2022","0.2","2048","15176","2050","2031","2044","2048"],["28/12/2022","0.73","2063","65509","2200","2012","2048","2063"],["29/12/2022","2.23","2109","32846","2170","2064","2063","2109"],["01/01/2023","4.98","2214","11005","2215","2214","2109","2214"],["02/01/2023","5.6","2338","17162","2357","2321","2214","2338"],["03/01/2023","-0.04","2337","11941","2338","2290","2338","2337"],["04/01/2023","1.33","2368","3434","2368","2368","2337","2368"],["05/01/2023","-1.69","2328","34918","2368","2290","2368","2328"],["08/01/2023","-0.21","2323","4484","2328","2319","2328","2323"],["09/01/2023","-1.38","2291","34710","2323","2290","2323","2291"],["10/01/2023","2.01","2337","4627","2337","2337","2291","2337"],["11/01/2023","0","2337","1729","2337","2337","2337","2337"],["12/01/2023","-0.39","2328","25906","2376","2237","2337","2328"],["15/01/2023","0","2328","768","2328","2328","2328","2328"],["16/01/2023","6.06","2469","2182","2480","2480","2328","2469"],["17/01/2023","0","2469","4716","2469","2469","2469","2469"],["18/01/2023","0","2469","123","2469","2469","2469","2469"],["19/01/2023","-3.85","2374","17214","2408","2300","2469","2374"],["22/01/2023","0","2374","4724","2374","2374","2374","2374"],["23/01/2023","-1.22","2345","424","2231","2231","2374","2345"],["24/01/2023","-2.99","2275","1083","2210","2210","2345","2275"],["25/01/2023","-1.67","2237","1238","2210","2210","2275","2237"],["26/01/2023","0.72","2253","1738","2267","2237","2237","2253"],["29/01/2023","-3.46","2175","11725","2199","2121","2199","2175"],["30/01/2023","-1.93","2133","2795","2139","2123","2123","2133"],["31/01/2023","4.69","2233","21684","2267","2133","2133","2233"],["01/02/2023","1.93","2276","2504","2286","2229","2233","2276"],["02/02/2023","6.28","2419","120535","2419","2331","2276","2419"],["05/02/2023","-1.69","2378","858","2320","2320","2419","2378"],["06/02/2023","-5.09","2257","17512","2321","2140","2378","2257"],["07/02/2023","-2.84","2193","5001","2257","2182","2257","2193"],["08/02/2023","-2.87","2130","24542","2139","2110","2193","2130"],["09/02/2023","-1.92","2089","2946","2130","2089","2130","2089"],["12/02/2023","-0.48","2079","5758","2101","2039","2089","2079"],["13/02/2023","-1.64","2045","1757","2119","2026","2079","2045"],["14/02/2023","-0.24","2040","9711","2047","2027","2045","2040"],["15/02/2023","-1.13","2017","1714","2016","2016","2040","2017"],["16/02/2023","-0.15","2014","1188","2017","2010","2017","2014"],["19/02/2023","0","2014","2095","2015","2014","2014","2014"],["20/02/2023","-0.15","2011","1226","2014","2010","2014","2011"],["21/02/2023","-0.25","2006","4133","2012","2002","2011","2006"],["22/02/2023","3.04","2067","5994","2101","2029","2006","2067"],["23/02/2023","-0.15","2064","8072","2101","2006","2067","2064"],["26/02/2023","-1.31","2037","24912","2064","2004","2064","2037"],["27/02/2023","0.59","2049","6578","2113","1990","2037","2049"],["28/02/2023","-0.1","2047","16907","2099","2004","2049","2047"],["01/03/2023","-1.37","2019","2342","2047","2019","2047","2019"],["02/03/2023","0.15","2022","26893","2022","2022","2019","2022"],["05/03/2023","0","2022","89054","2022","1991","2022","2022"],["06/03/2023","3.17","2086","4235","2097","2022","2022","2086"],["08/03/2023","-2.64","2031","24194","2085","1999","2036","2031"],["09/03/2023","-1.28","2005","1437","2031","1990","2031","2005"],["12/03/2023","-4.64","1912","15200","1912","1912","2005","1912"],["13/03/2023","0.26","1917","2128","1958","1912","1912","1917"],["14/03/2023","-1.46","1889","2720","1919","1871","1917","1889"],["15/03/2023","0","1889","1549","1889","1889","1889","1889"],["16/03/2023","2.54","1937","4164","1957","1889","1889","1937"],["19/03/2023","-0.15","1934","36","1801","1801","1937","1934"],["20/03/2023","1.81","1969","3092","1980","1934","1934","1969"],["21/03/2023","0","1969","1477","1969","1969","1969","1969"],["22/03/2023","0","1969","98","1969","1969","1969","1969"],["23/03/2023","0.05","1970","986","1971","1971","1969","1970"],["26/03/2023","-0.66","1957","578","1927","1927","1970","1957"],["27/03/2023","0","1957","822","1957","1957","1957","1957"],["28/03/2023","-0.41","1949","697","1957","1900","1957","1949"],["29/03/2023","1.23","1973","2111","1996","1949","1949","1973"],["30/03/2023","-0.46","1964","2514","1975","1926","1973","1964"],["02/04/2023","0","1964","22390","1964","1964","1964","1964"],["03/04/2023","0","1964","177","1964","1964","1964","1964"],["04/04/2023","-0.97","1945","4552","1964","1917","1964","1945"],["09/04/2023","0","1945","253","1945","1945","1945","1945"],["10/04/2023","0.26","1950","666","2001","1948","1945","1950"],["13/04/2023","10.42","2098","27819","2098","2098","1900","2098"],["16/04/2023","-1.62","2064","2229","2086","2021","2098","2064"],["17/04/2023","-1.55","2032","2601","2032","2031","2031","2032"],["18/04/2023","0","2032","508","2032","2032","2032","2032"],["19/04/2023","-1.33","2005","1210","1983","1983","2032","2005"],["20/04/2023","0","2005","1825","2005","2005","2005","2005"],["23/04/2023","-0.4","1997","211","1920","1920","2005","1997"],["24/04/2023","-0.7","1983","11265","1988","1960","1960","1983"],["27/04/2023","-0.3","1977","43969","1980","1932","1983","1977"],["30/04/2023","-0.1","1975","4601","1977","1961","1977","1975"],["01/05/2023","-0.15","1972","510","1975","1955","1975","1972"],["02/05/2023","-0.35","1965","407","1937","1937","1972","1965"],["03/05/2023","-0.05","1964","1414","1964","1964","1965","1964"],["04/05/2023","5.5","2072","63838","2072","2072","1964","2072"],["07/05/2023","0","2072","1989","2072","2072","2072","2072"],["08/05/2023","0.1","2074","4253","2075","2074","2072","2074"],["09/05/2023","0.05","2075","3630","2075","2074","2074","2075"],["10/05/2023","-5.73","1956","13145","2000","1911","2075","1956"],["11/05/2023","-0.36","1949","384","1921","1921","1956","1949"],["14/05/2023","-0.21","1945","132","1891","1891","1949","1945"],["15/05/2023","-0.36","1938","285","1945","1896","1945","1938"],["16/05/2023","0.36","1945","492","1967","1967","1938","1945"],["17/05/2023","1.18","1968","1793","1970","1970","1945","1968"],["18/05/2023","-0.91","1950","4583","1953","1906","1968","1950"],["21/05/2023","0","1950","117","1950","1950","1950","1950"],["22/05/2023","-1.03","1930","2316","1954","1862","1950","1930"],["23/05/2023","-0.73","1916","1646","1914","1914","1930","1916"],["24/05/2023","-3.91","1841","2283","1841","1841","1916","1841"],["28/05/2023","-0.38","1834","269","1795","1795","1841","1834"],["29/05/2023","2.51","1880","5075","1881","1878","1834","1880"],["30/05/2023","6.01","1993","3408","1993","1993","1880","1993"],["31/05/2023","-0.7","1979","16943","1999","1958","1993","1979"],["01/06/2023","-6.37","1853","12434","1853","1853","1979","1853"],["04/06/2023","-0.05","1852","7910","1853","1805","1853","1852"],["06/06/2023","-0.76","1838","578","1807","1807","1852","1838"],["07/06/2023","0.6","1849","3181","1850","1838","1838","1849"],["08/06/2023","2.92","1903","10544","1998","1855","1849","1903"],["11/06/2023","-1.37","1877","8203","1903","1844","1903","1877"],["12/06/2023","3.46","1942","1773","1950","1877","1877","1942"],["13/06/2023","7.83","2094","6240","2094","2094","1942","2094"],["14/06/2023","2.91","2155","4784","2155","2155","2094","2155"],["15/06/2023","0","2155","5129","2155","2155","2155","2155"],["18/06/2023","0","2155","2263","2155","2155","2155","2155"],["19/06/2023","0","2155","237","2155","2155","2155","2155"],["20/06/2023","0","2155","86","2155","2155","2155","2155"],["21/06/2023","0","2155","4332","2155","2155","2155","2155"],["22/06/2023","0","2155","2629","2155","2155","2155","2155"],["25/06/2023","-2.92","2092","10732","2103","1982","2155","2092"],["26/06/2023","-2.53","2039","5872","2043","1994","2092","2039"],["27/06/2023","-3.92","1959","3232","1959","1959","2039","1959"],["28/06/2023","1.23","1983","1239","1998","1998","1959","1983"],["02/07/2023","-1.16","1952","925","1975","1896","1975","1952"],["03/07/2023","5.33","2056","1685","2100","1952","1952","2056"],["04/07/2023","0","2056","144","2056","2056","2056","2056"],["05/07/2023","0","2056","329","2056","2056","2056","2056"],["06/07/2023","3.26","2123","2866","2123","2123","2056","2123"],["09/07/2023","-0.14","2120","61","2017","2017","2123","2120"],["10/07/2023","1.32","2148","1322","2170","2069","2069","2148"],["11/07/2023","0","2148","129","2148","2148","2148","2148"],["12/07/2023","1.02","2170","14865","2170","2170","2148","2170"],["13/07/2023","0","2170","2474","2170","2170","2170","2170"],["16/07/2023","0.97","2191","1323","2205","2205","2170","2191"],["17/07/2023","0","2191","3571","2191","2191","2191","2191"],["18/07/2023","-5.57","2069","1061","1965","1965","2191","2069"],["19/07/2023","4.16","2155","5820","2190","2049","2100","2155"],["20/07/2023","1.58","2189","1477","2205","2205","2155","2189"],["23/07/2023","0","2189","372","2189","2189","2189","2189"],["24/07/2023","0","2189","1379","2189","2189","2189","2189"],["25/07/2023","-13.2","1900","13737","1900","1900","2189","1900"],["26/07/2023","2.42","1946","26329","1994","1896","1946","1946"],["30/07/2023","-1.39","1919","1179","1902","1902","1946","1919"],["31/07/2023","1.04","1939","24254","2194","1869","1919","1939"],["01/08/2023","-2.42","1892","5127","1954","1874","1939","1892"],["02/08/2023","-0.37","1885","371","1892","1851","1892","1885"],["03/08/2023","-9.76","1701","380162","1885","1701","1885","1701"],["06/08/2023","1.12","1720","20610","1742","1720","1742","1720"],["07/08/2023","-1.16","1700","3502","1700","1700","1720","1700"],["08/08/2023","0.06","1701","15580","1702","1685","1700","1701"],["09/08/2023","0","1701","29886","1704","1700","1701","1701"],["10/08/2023","-0.24","1697","370","1682","1682","1701","1697"],["13/08/2023","0.18","1700","37771","1700","1670","1697","1700"],["14/08/2023","1.71","1729","6293","1762","1701","1700","1729"],["15/08/2023","0.12","1731","106","1762","1762","1729","1731"],["16/08/2023","-0.23","1727","169","1690","1690","1731","1727"],["17/08/2023","-0.35","1721","460","1727","1700","1727","1721"],["20/08/2023","-0.23","1717","306","1700","1700","1700","1717"],["21/08/2023","-0.12","1715","170","1700","1700","1717","1715"],["22/08/2023","-0.87","1700","28371","1701","1680","1715","1700"],["23/08/2023","0","1700","39416","1700","1689","1700","1700"],["24/08/2023","-0.12","1698","10819","1699","1648","1700","1698"],["27/08/2023","-0.06","1697","151","1698","1657","1657","1697"],["28/08/2023","-0.24","1693","81","1615","1615","1697","1693"],["29/08/2023","-2.54","1650","41125","1676","1647","1652","1650"],["30/08/2023","3.52","1708","10473","1740","1652","1650","1708"],["31/08/2023","0.12","1710","139","1734","1734","1708","1710"],["03/09/2023","0","1710","205","1710","1710","1710","1710"],["04/09/2023","-4.09","1640","4690","1640","1640","1710","1640"],["05/09/2023","3.41","1696","6038","1721","1640","1640","1696"],["06/09/2023","-0.77","1683","21983","1696","1630","1696","1683"],["07/09/2023","0.83","1697","2783","1697","1683","1683","1697"],["10/09/2023","0","1697","967","1697","1697","1697","1697"],["11/09/2023","-0.77","1684","10947","1700","1658","1697","1684"],["12/09/2023","1.13","1703","5877","1705","1663","1684","1703"],["13/09/2023","0.59","1713","19975","1714","1663","1664","1713"],["14/09/2023","0.88","1728","1028","1750","1713","1713","1728"],["18/09/2023","-1.39","1704","44881","1728","1667","1728","1704"],["19/09/2023","-0.23","1700","301","1704","1671","1704","1700"],["20/09/2023","0.24","1704","11688","1705","1669","1700","1704"],["21/09/2023","1.06","1722","21592","1766","1683","1745","1722"],["26/09/2023","0","1722","861","1722","1722","1722","1722"],["27/09/2023","3.14","1776","3480","1792","1720","1722","1776"],["28/09/2023","5.18","1868","3903","1899","1776","1776","1868"],["01/10/2023","0.11","1870","488","1877","1877","1868","1870"],["02/10/2023","-0.53","1860","457","1900","1825","1870","1860"],["03/10/2023","0.59","1871","1332","1905","1820","1860","1871"],["04/10/2023","0","1871","169","1873","1873","1871","1871"],["05/10/2023","0","1871","11412","1871","1858","1871","1871"],["08/10/2023","-4.06","1795","8743","1826","1730","1871","1795"],["09/10/2023","-4.23","1719","6894","1752","1719","1752","1719"],["10/10/2023","-0.87","1704","619","1719","1667","1719","1704"],["11/10/2023","-0.12","1702","92092","1742","1700","1704","1702"],["12/10/2023","2.41","1743","3468","1743","1702","1702","1743"],["15/10/2023","-2.64","1697","39239","1743","1625","1743","1697"],["16/10/2023","-0.41","1690","3634","1698","1656","1656","1690"],["17/10/2023","-0.3","1685","907","1679","1679","1690","1685"],["18/10/2023","-0.77","1672","17692","1689","1657","1685","1672"],["19/10/2023","0.96","1688","6584","1689","1672","1672","1688"],["22/10/2023","-0.12","1686","12712","1688","1660","1688","1686"],["23/10/2023","-0.59","1676","1103732","1727","1613","1686","1676"],["24/10/2023","-1.31","1654","8484","1676","1629","1676","1654"],["25/10/2023","-1.87","1623","57545","1651","1599","1654","1623"],["26/10/2023","-2.03","1590","52809","1619","1579","1623","1590"],["29/10/2023","-0.44","1583","17814","1600","1542","1590","1583"],["30/10/2023","-2.15","1549","34705","1583","1537","1583","1549"],["31/10/2023","2.91","1594","54380","1606","1549","1549","1594"],["01/11/2023","-1.19","1575","58099","1582","1569","1594","1575"],["02/11/2023","-3.3","1523","303240","1569","1523","1575","1523"],["05/11/2023","2.69","1564","4612","1668","1523","1523","1564"],["06/11/2023","2.75","1607","25947","1624","1564","1564","1607"],["07/11/2023","0","1607","80","1607","1607","1607","1607"],["08/11/2023","-0.12","1605","48214","1605","1605","1607","1605"],["09/11/2023","-0.37","1599","40690","1600","1568","1605","1599"],["12/11/2023","-0.13","1597","62","1599","1533","1599","1597"],["13/11/2023","-2.44","1558","4722","1597","1539","1597","1558"],["14/11/2023","-3.4","1505","33740","1539","1493","1539","1505"],["15/11/2023","-2.19","1472","59566","1490","1469","1505","1472"],["16/11/2023","-0.34","1467","40334","1490","1467","1472","1467"],["19/11/2023","0","1467","15","1467","1467","1467","1467"],["20/11/2023","0","1467","44","1461","1461","1467","1467"],["21/11/2023","0.14","1469","8342","1470","1467","1467","1469"],["22/11/2023","2.04","1499","26062","1499","1469","1469","1499"],["23/11/2023","0","1499","120","1499","1499","1499","1499"],["26/11/2023","2.54","1537","5578","1548","1499","1499","1537"],["27/11/2023","-0.13","1535","75","1490","1490","1537","1535"],["28/11/2023","0","1535","159962","1535","1535","1535","1535"],["29/11/2023","1.69","1561","157846","1612","1525","1535","1561"],["30/11/2023","2.56","1601","88823","1612","1565","1561","1601"],["03/12/2023","1.62","1627","2212","1629","1601","1601","1627"],["04/12/2023","0","1627","0","1627","1627","1627","1627"],["05/12/2023","-0.18","1624","61","1526","1526","1627","1624"],["06/12/2023","0","1624","438","1624","1624","1624","1624"],["07/12/2023","0","1624","114","1624","1624","1624","1624"],["10/12/2023","0","1624","146","1624","1624","1624","1624"],["11/12/2023","0","1624","276","1624","1624","1624","1624"],["12/12/2023","-0.12","1622","63","1575","1575","1624","1622"],["13/12/2023","0","1622","114","1622","1622","1622","1622"],["14/12/2023","-2.28","1585","5580","1587","1583","1622","1585"],["17/12/2023","-0.63","1575","526","1550","1524","1585","1575"],["18/12/2023","0.13","1577","144","1598","1598","1575","1577"],["19/12/2023","-0.06","1576","46","1524","1524","1577","1576"],["20/12/2023","0","1576","457","1576","1576","1576","1576"],["21/12/2023","0","1576","126","1576","1576","1576","1576"],["24/12/2023","-0.19","1573","122","1530","1530","1576","1573"],["25/12/2023","-2.86","1528","29359","1556","1517","1573","1528"],["26/12/2023","0","1528","61","1520","1520","1528","1528"],["27/12/2023","0","1528","76","1528","1528","1528","1528"],["28/12/2023","-1.31","1508","3017","1528","1507","1528","1508"],["31/12/2023","3.32","1558","50262","1600","1499","1508","1558"],["01/01/2024","3.15","1607","2074","1625","1595","1558","1607"],["02/01/2024","0","1607","48","1607","1607","1607","1607"],["03/01/2024","0","1607","177","1607","1607","1607","1607"],["04/01/2024","0","1607","900","1607","1607","1607","1607"],["07/01/2024","-2.36","1569","10980","1585","1568","1607","1569"],["08/01/2024","-3.19","1519","1489","1518","1501","1569","1519"],["09/01/2024","0.13","1521","352","1530","1530","1519","1521"],["10/01/2024","0.07","1522","199","1530","1530","1521","1522"],["11/01/2024","0.13","1524","475","1531","1531","1522","1524"],["14/01/2024","0.07","1525","138","1536","1536","1524","1525"],["15/01/2024","-4.33","1459","72602","1493","1448","1525","1459"],["16/01/2024","-2.06","1429","35081","1430","1408","1459","1429"],["17/01/2024","-0.07","1428","42","1400","1400","1429","1428"],["18/01/2024","0","1428","43","1440","1440","1428","1428"],["21/01/2024","-0.42","1422","464","1405","1405","1428","1422"],["22/01/2024","0","1422","7352","1422","1422","1422","1422"],["23/01/2024","0","1422","28","1422","1422","1422","1422"],["24/01/2024","0","1422","28","1422","1422","1422","1422"],["25/01/2024","-0.07","1421","126","1401","1401","1422","1421"],["28/01/2024","-0.14","1419","97","1390","1390","1421","1419"],["29/01/2024","0","1419","397","1419","1419","1419","1419"],["30/01/2024","0.14","1421","854","1434","1414","1419","1421"],["31/01/2024","2.32","1454","8838","1457","1451","1421","1454"],["01/02/2024","6.19","1544","4756","1544","1544","1454","1544"],["04/02/2024","0","1544","15","1544","1544","1544","1544"],["05/02/2024","-1.42","1522","325","1411","1411","1544","1522"],["06/02/2024","0","1522","426","1522","1522","1522","1522"],["07/02/2024","0","1522","609","1522","1522","1522","1522"],["08/02/2024","0","1522","152","1522","1522","1522","1522"],["11/02/2024","0","1522","15","1522","1522","1522","1522"],["12/02/2024","-0.13","1520","104","1484","1484","1522","1520"],["13/02/2024","-4.54","1451","9851","1484","1421","1520","1451"],["14/02/2024","-2.27","1418","3730","1454","1417","1451","1418"],["15/02/2024","0.42","1424","292","1461","1461","1418","1424"],["18/02/2024","0.35","1429","135","1495","1495","1424","1429"],["19/02/2024","1.26","1447","497","1520","1464","1464","1447"],["20/02/2024","0.41","1453","197","1519","1447","1447","1453"],["21/02/2024","-2","1424","18837","1453","1380","1453","1424"],["22/02/2024","2.46","1459","5955","1499","1458","1424","1459"],["25/02/2024","-0.62","1450","9770","1461","1426","1459","1450"],["26/02/2024","0.21","1453","309","1472","1472","1450","1453"],["28/02/2024","0.69","1463","319","1519","1519","1453","1463"],["29/02/2024","0","1463","15","1463","1463","1463","1463"],["03/03/2024","-0.14","1461","290","1450","1450","1463","1461"],["04/03/2024","-0.75","1450","4278","1450","1450","1461","1450"],["05/03/2024","0","1450","10292","1452","1448","1450","1450"],["06/03/2024","0.07","1451","15","1535","1535","1450","1451"],["07/03/2024","0","1451","15","1451","1451","1451","1451"],["10/03/2024","0","1451","29","1451","1451","1451","1451"],["11/03/2024","0","1451","363","1451","1451","1451","1451"],["12/03/2024","-0.48","1444","149","1359","1359","1451","1444"],["13/03/2024","-0.21","1441","314","1428","1428","1444","1441"],["14/03/2024","0","1441","101","1441","1441","1441","1441"],["17/03/2024","1.32","1460","761","1535","1476","1441","1460"],["18/03/2024","1.44","1481","1110","1500","1500","1460","1481"],["19/03/2024","-1.96","1452","17716","1475","1452","1481","1452"],["20/03/2024","1.93","1480","1245","1523","1497","1452","1480"],["21/03/2024","0.2","1483","255","1502","1502","1480","1483"],["25/03/2024","0.94","1497","14704","1500","1450","1483","1497"],["26/03/2024","0.2","1500","11413","1500","1499","1497","1500"],["27/03/2024","0","1500","15","1500","1500","1500","1500"],["28/03/2024","0","1500","180","1500","1500","1500","1500"],["31/03/2024","0","1500","229634","1500","1471","1500","1500"],["01/04/2024","0","1500","285","1500","1500","1500","1500"],["02/04/2024","0","1500","150","1500","1500","1500","1500"],["03/04/2024","0","1500","11744","1501","1490","1500","1500"],["04/04/2024","0","1500","180","1500","1500","1500","1500"],["07/04/2024","0","1500","120","1500","1500","1500","1500"],["08/04/2024","0","1500","809","1500","1499","1500","1500"],["09/04/2024","-3.6","1446","13821","1465","1439","1500","1446"],["10/04/2024","0.41","1452","1049","1482","1431","1446","1452"],["11/04/2024","-0.21","1449","243","1430","1430","1452","1449"],["14/04/2024","0","1449","14","1449","1449","1449","1449"],["15/04/2024","0","1449","29","1449","1449","1449","1449"],["16/04/2024","0","1449","144891","1449","1446","1449","1449"],["17/04/2024","-0.07","1448","462","1449","1424","1449","1448"],["18/04/2024","-0.07","1447","5848","1448","1376","1448","1447"],["21/04/2024","0","1447","478","1447","1447","1447","1447"],["24/04/2024","0","1447","420","1447","1447","1447","1447"],["25/04/2024","0","1447","29","1447","1447","1447","1447"],["30/04/2024","0","1447","39105","1447","1427","1447","1447"],["01/05/2024","0.14","1399","24549","1400","1365","1397","1399"],["02/05/2024","-0.57","1391","31030","1399","1370","1399","1391"],["05/05/2024","-0.22","1388","177","1359","1359","1391","1388"],["06/05/2024","0","1388","14","1388","1388","1388","1388"],["07/05/2024","0","1388","69","1383","1383","1388","1388"],["08/05/2024","-0.14","1386","109","1360","1360","1388","1386"],["09/05/2024","-2.31","1354","7720","1372","1354","1386","1354"],["12/05/2024","0","1354","95","1354","1354","1354","1354"],["15/05/2024","-0.74","1344","1041","1379","1332","1354","1344"],["16/05/2024","1.86","1369","5064","1369","1344","1344","1369"],["19/05/2024","-2.99","1328","72601","1329","1320","1369","1328"],["20/05/2024","-0.08","1327","78","1299","1299","1328","1327"],["21/05/2024","-0.08","1326","78","1299","1299","1327","1326"],["22/05/2024","-0.08","1325","79","1311","1311","1326","1325"],["23/05/2024","0","1325","27","1325","1325","1325","1325"],["26/05/2024","0","1325","40","1325","1325","1325","1325"],["27/05/2024","-0.83","1314","1402","1311","1306","1325","1314"],["28/05/2024","0","1314","0","1314","1314","1314","1314"],["29/05/2024","-0.3","1310","1322","1314","1309","1314","1310"],["30/05/2024","-1.37","1292","473","1245","1245","1310","1292"],["02/06/2024","0.08","1293","222","1305","1292","1292","1293"],["03/06/2024","0","1293","39","1293","1293","1293","1293"],["04/06/2024","-3.02","1254","2333","1258","1191","1293","1254"],["05/06/2024","-3.19","1214","17039","1234","1205","1205","1214"],["06/06/2024","-0.08","1213","204","1201","1201","1214","1213"],["09/06/2024","0","1213","14556","1213","1213","1213","1213"],["10/06/2024","0","1213","97","1210","1210","1213","1213"],["13/06/2024","0","1213","24","1185","1185","1213","1213"],["16/06/2024","-1.4","1196","1066","1186","1169","1213","1196"],["17/06/2024","0","1196","407","1196","1196","1196","1196"],["18/06/2024","-1.59","1177","354","1105","1105","1196","1177"],["19/06/2024","0","1177","177","1177","1177","1177","1177"],["20/06/2024","-0.34","1173","135","1129","1129","1177","1173"],["23/06/2024","-2.98","1138","4232","1138","1137","1173","1138"],["24/06/2024","0","1138","11","1138","1138","1138","1138"],["25/06/2024","-0.53","1132","356","1112","1112","1138","1132"],["26/06/2024","0","1132","113","1132","1132","1132","1132"],["27/06/2024","-0.18","1130","144","1107","1107","1132","1130"],["01/07/2024","-2.04","1107","37617","1130","1104","1130","1107"],["02/07/2024","-0.27","1104","239","1085","1085","1107","1104"],["03/07/2024","-0.27","1101","270","1081","1081","1104","1101"],["04/07/2024","0.82","1110","4840","1110","1110","1101","1110"],["07/07/2024","2.43","1137","23358","1155","1110","1110","1137"],["08/07/2024","0.26","1140","62","1230","1230","1137","1140"],["09/07/2024","0","1140","11","1140","1140","1140","1140"],["10/07/2024","-0.09","1139","89","1140","1114","1140","1139"],["11/07/2024","0","1139","34","1139","1139","1139","1139"],["14/07/2024","0","1139","1856","1139","1138","1139","1139"],["15/07/2024","0.09","1140","1334","1140","1139","1139","1140"],["16/07/2024","0","1140","10680","1140","1131","1140","1140"],["17/07/2024","0.61","1147","138","1256","1256","1140","1147"],["18/07/2024","1.22","1161","1183","1172","1147","1147","1161"],["21/07/2024","0","1161","23","1161","1161","1161","1161"],["22/07/2024","0","1161","59","1178","1178","1161","1161"],["23/07/2024","0","1161","70","1161","1161","1161","1161"],["24/07/2024","0","1161","35","1161","1161","1161","1161"],["25/07/2024","0","1161","174","1161","1161","1161","1161"],["28/07/2024","-0.17","1159","124","1131","1131","1161","1159"],["29/07/2024","-0.52","1153","442","1133","1133","1159","1153"],["30/07/2024","-0.09","1152","68","1131","1131","1153","1152"],["31/07/2024","0","1152","23","1131","1131","1152","1152"],["01/08/2024","0.52","1158","1048","1164","1164","1152","1158"],["04/08/2024","0.09","1159","129","1175","1175","1158","1159"],["05/08/2024","-1.9","1137","1063","1131","1105","1159","1137"],["06/08/2024","-0.09","1136","33","1106","1106","1137","1136"],["07/08/2024","-0.09","1135","55","1107","1107","1136","1135"],["08/08/2024","0","1135","34","1135","1135","1135","1135"],["11/08/2024","-0.18","1133","28535","1135","1105","1135","1133"],["12/08/2024","-0.53","1127","387","1105","1105","1133","1127"],["14/08/2024","0.09","1128","149","1144","1144","1127","1128"],["15/08/2024","-0.8","1119","51724","1127","1105","1128","1119"],["18/08/2024","0","1119","33592","1119","1083","1119","1119"],["19/08/2024","-0.09","1118","32","1050","1050","1119","1118"],["20/08/2024","-0.18","1116","153","1092","1092","1118","1116"],["21/08/2024","-0.09","1115","43","1070","1070","1116","1115"],["22/08/2024","0","1115","1293","1115","1115","1115","1115"],["25/08/2024","-0.45","1110","33367","1112","1110","1115","1110"],["26/08/2024","0","1110","22","1090","1090","1110","1110"],["27/08/2024","0","1110","11","1146","1146","1110","1110"],["28/08/2024","0","1110","11","1090","1090","1110","1110"],["29/08/2024","0.09","1111","25","1232","1232","1110","1111"],["01/09/2024","0","1111","22","1111","1111","1111","1111"],["02/09/2024","0","1111","0","1111","1111","1111","1111"],["03/09/2024","-0.99","1100","55132","1100","1100","1111","1100"],["04/09/2024","0","1100","132","1100","1100","1100","1100"],["05/09/2024","-0.27","1097","46953","1123","1074","1100","1097"],["10/09/2024","0","1096","49364","1096","1096","1096","1096"],["11/09/2024","-0.09","1095","64","1072","1072","1096","1095"],["12/09/2024","-0.09","1094","108","1079","1079","1095","1094"],["15/09/2024","-0.09","1093","86","1075","1075","1094","1093"],["16/09/2024","0","1093","11","1093","1093","1093","1093"],["17/09/2024","-0.09","1092","96","1072","1072","1093","1092"],["18/09/2024","0","1092","21","1072","1072","1092","1092"],["19/09/2024","0","1092","21","1070","1070","1092","1092"],["22/09/2024","0","1092","54","1086","1086","1092","1092"],["23/09/2024","0","1092","44","1092","1092","1092","1092"],["24/09/2024","-0.09","1091","664","1089","1089","1092","1091"],["25/09/2024","0","1091","163","1091","1082","1091","1091"],["26/09/2024","0","1091","55","1118","1085","1118","1091"],["29/09/2024","-0.27","1088","1085","1085","1085","1091","1088"],["30/09/2024","0","1088","936","1088","1088","1088","1088"],["01/10/2024","0.09","1089","143","1097","1097","1088","1089"],["06/10/2024","0","1089","109","1085","1085","1089","1089"],["07/10/2024","0","1089","33","1086","1086","1089","1089"],["08/10/2024","0","1089","11","1089","1089","1089","1089"],["09/10/2024","0","1089","98","1086","1086","1089","1089"],["10/10/2024","-0.09","1088","315","1085","1085","1089","1088"],["13/10/2024","0","1088","11","1085","1085","1088","1088"],["14/10/2024","0","1088","22","1086","1086","1088","1088"],["15/10/2024","0","1088","65","1090","1090","1088","1088"],["20/10/2024","0","1088","11","1088","1088","1088","1088"],["21/10/2024","0.37","1092","562","1102","1088","1088","1092"],["22/10/2024","0.09","1093","67","1110","1110","1092","1093"],["27/10/2024","0","1093","22","1093","1093","1093","1093"],["28/10/2024","0","1093","0","1093","1093","1093","1093"],["29/10/2024","-1.01","1082","17458","1115","1078","1093","1082"],["30/10/2024","-0.09","1081","30238","1083","1079","1082","1081"],["31/10/2024","-0.09","1080","15954","1107","1052","1081","1080"],["03/11/2024","0","1080","184","1083","1083","1080","1080"],["04/11/2024","0.09","1081","617","1083","1082","1080","1081"],["05/11/2024","0","1081","11","1067","1067","1081","1081"],["06/11/2024","0","1081","43","1081","1081","1081","1081"],["07/11/2024","-5.09","1026","41234","1081","1022","1081","1026"],["10/11/2024","0","1026","16116","1026","1025","1026","1026"],["11/11/2024","0","1026","0","1026","1026","1026","1026"],["12/11/2024","0","1026","0","1026","1026","1026","1026"],["13/11/2024","0","1026","0","1026","1026","1026","1026"],["14/11/2024","-2.34","1002","9450","1003","1002","1026","1002"],["17/11/2024","-1.1","991","83810","1001","981","1002","991"],["18/11/2024","-3.51","956.2","89018","987","952","991","956.2"],["19/11/2024","-0.15","954.8","51846","956","941","956.2","954.8"],["20/11/2024","-4.19","914.8","76937","946","892.8","954.8","914.8"],["21/11/2024","-5.56","863.9","54350","937","851","914.8","863.9"],["24/11/2024","-8.02","794.6","135853","842.9","780.7","863.9","794.6"],["25/11/2024","0","794.6","0","794.6","794.6","794.6","794.6"],["26/11/2024","-8.67","725.7","56686","764.2","710.1","794.6","725.7"],["27/11/2024","-3.54","700","55219","712","700","725.7","700"],["28/11/2024","2.67","718.7","3169","729.4","700.1","700","718.7"],["01/12/2024","0","718.7","0","718.7","718.7","718.7","718.7"],["02/12/2024","-0.39","715.9","22258","750","691.1","718.7","715.9"],["03/12/2024","4.5","748.1","5895","750","743","715.9","748.1"],["04/12/2024","1.07","756.1","5648","776.8","750","776.8","756.1"],["05/12/2024","2.75","776.9","23307","776.9","776.9","756.1","776.9"],["08/12/2024","0.44","780.3","32719","810","776.9","777","780.3"],["09/12/2024","3.84","810.3","358625","810.3","780.3","780.3","810.3"],["10/12/2024","-3","786","2397","810.3","780.4","810.3","786"],["11/12/2024","0.34","788.7","18976","810.2","786","786","788.7"],["12/12/2024","2.74","810.3","71645","810.3","810.2","810.3","810.3"],["15/12/2024","0","810.3","12155","810.3","810.3","810.3","810.3"],["16/12/2024","0","810.3","0","810.3","810.3","810.3","810.3"],["17/12/2024","0","810.3","0","810.3","810.3","810.3","810.3"],["18/12/2024","-0.89","803.1","3541","803.1","803","810.3","803.1"],["19/12/2024","0","803.1","0","803.1","803.1","803.1","803.1"],["22/12/2024","-1.03","794.8","15045","803.1","789.9","803.1","794.8"],["23/12/2024","-1.25","784.9","12252","790","782","794.8","784.9"],["24/12/2024","-0.5","781","16902","781.1","781","784.9","781"],["25/12/2024","1.17","790.1","13542","791","789.9","781","790.1"],["26/12/2024","-1.22","780.5","52022","790.1","780","790.1","780.5"],["29/12/2024","0","780.5","0","780.5","780.5","780.5","780.5"],["30/12/2024","6.05","827.7","3087","838.8","781","780.5","827.7"],["31/12/2024","-5.26","784.2","76818","838.9","762","827.7","784.2"],["01/01/2025","0","784.2","0","784.2","784.2","784.2","784.2"],["02/01/2025","0.23","786","624","790","790","784.2","786"],["05/01/2025","2.1","802.5","1859","808","803","786","802.5"],["06/01/2025","2.69","824.1","3090","849","811.1","802.5","824.1"],["07/01/2025","0.56","828.7","424","847.9","847.9","847.9","828.7"],["08/01/2025","3.96","861.5","23475","870","860","860","861.5"],["09/01/2025","3.73","893.6","7489","899","864.5","861.5","893.6"],["12/01/2025","0","893.6","0","893.6","893.6","893.6","893.6"],["13/01/2025","3.84","927.9","3841","927.9","927.8","893.6","927.9"],["14/01/2025","4.82","972.6","21057","973.4","963.5","927.9","972.6"],["15/01/2025","2.35","995.5","2044","1012","973","973","995.5"],["16/01/2025","0","995.5","0","995.5","995.5","995.5","995.5"],["19/01/2025","0.04","995.9","4989","1000","995.5","995.5","995.9"],["20/01/2025","-2.76","968.4","6682","994.5","957.7","995.9","968.4"],["21/01/2025","-0.87","960","4723","960.1","960","968.4","960"],["22/01/2025","-4.58","916","17560","923.3","915","960","916"],["23/01/2025","-2.04","897.3","35618","904.1","880","904.1","897.3"],["26/01/2025","0.04","897.7","70020","900","870","897.3","897.7"],["27/01/2025","0","897.7","0","897.7","897.7","897.7","897.7"],["28/01/2025","-2.9","871.7","6965","885.5","839.7","897.7","871.7"],["29/01/2025","-3.65","839.9","9205","841","839","871.7","839.9"],["30/01/2025","-3.44","811","60138","811.2","811","839.9","811"],["02/02/2025","-0.75","804.9","3268","811","800","811","804.9"],["03/02/2025","0","804.9","0","804.9","804.9","804.9","804.9"],["04/02/2025","-0.12","803.9","424","800.1","800.1","804.9","803.9"],["05/02/2025","5.09","844.8","9150","864.7","838.5","803.9","844.8"],["06/02/2025","0","844.8","524","844.8","844.8","844.8","844.8"],["09/02/2025","0","844.8","0","844.8","844.8","844.8","844.8"],["10/02/2025","0.14","846","13114","877.2","845","844.8","846"],["11/02/2025","0","846","0","846","846","846","846"],["12/02/2025","0","846","0","846","846","846","846"],["13/02/2025","0","846","0","846","846","846","846"],["16/02/2025","0","846","0","846","846","846","846"],["17/02/2025","0","846","0","846","846","846","846"],["18/02/2025","0","846","0","846","846","846","846"],["19/02/2025","0","846","0","846","846","846","846"],["20/02/2025","0.95","854","545","878.3","878.3","846","854"],["23/02/2025","-3.98","820","3075","821.3","815","854","820"],["24/02/2025","0","820","0","820","820","820","820"],["25/02/2025","0","820","0","820","820","820","820"],["26/02/2025","0","820","0","820","820","820","820"],["27/02/2025","0","820","0","820","820","820","820"],["02/03/2025","1.74","834.3","543","875.4","875.4","820","834.3"],["03/03/2025","0.08","835","20416","835.1","835","834.3","835"],["04/03/2025","-0.07","834.4","34210","835","830","835","834.4"],["05/03/2025","0","834.4","0","834.4","834.4","834.4","834.4"],["06/03/2025","0","834.4","0","834.4","834.4","834.4","834.4"],["09/03/2025","-0.17","833","13328","833","833","834.4","833"],["10/03/2025","0","833","0","833","833","833","833"],["11/03/2025","0","833","0","833","833","833","833"],["12/03/2025","-1.13","823.6","1543","840","811.1","833","823.6"],["13/03/2025","1.14","833","4998","833","833","823.6","833"],["17/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["18/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["19/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["20/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["23/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["24/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["25/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["26/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["30/03/2025","0","841.5","0","841.5","841.5","841.5","841.5"],["31/03/2025","-5.38","796.2","40676","809.6","761","841.5","796.2"],["01/04/2025","0","796.2","24","800.1","800.1","796.2","796.2"],["02/04/2025","0","796.2","0","796.2","796.2","796.2","796.2"],["03/04/2025","0.48","800","9384","800.1","800","796.2","800"],["06/04/2025","0.5","804","47547","888","779","800","804"],["07/04/2025","0","804","5001","804","804","804","804"],["08/04/2025","2.11","821","16379","821","821","804","821"],["09/04/2025","0","821","0","821","821","821","821"],["10/04/2025","0","821","0","821","821","821","821"],["14/04/2025","-3.74","790.3","54618","791.3","790","821","790.3"],["15/04/2025","0","790.3","0","790.3","790.3","790.3","790.3"],["16/04/2025","0","790.3","0","790.3","790.3","790.3","790.3"],["17/04/2025","0.04","790.6","791","791","791","790.3","790.6"],["20/04/2025","3.58","818.9","1810","840","821","790.6","818.9"],["21/04/2025","0","793.9","0","793.9","793.9","793.9","793.9"],["22/04/2025","-0.37","791","231","770","770","770","791"],["23/04/2025","0","791","0","791","791","791","791"],["24/04/2025","0","791","0","791","791","791","791"],["27/04/2025","0","791","0","791","791","791","791"],["28/04/2025","-3.92","760","98813","762.1","755.1","791","760"],["29/04/2025","0","760","15314","789","760","760","760"],["04/05/2025","4.86","796.9","118887","796.9","768.6","760","796.9"],["05/05/2025","2.18","814.3","245514","843","809","809","814.3"],["06/05/2025","-0.16","813","89793","838.7","799","824","813"],["07/05/2025","-0.07","812.4","4314","890","797.2","797.2","812.4"],["08/05/2025","0.49","816.4","3233","820","772.1","772.1","816.4"],["11/05/2025","0.93","824","127942","824","824","816.4","824"],["12/05/2025","0","824","305","824","824","824","824"],["13/05/2025","0","824","0","824","824","824","824"],["14/05/2025","0","824","0","824","824","824","824"],["15/05/2025","0","824","14000","824","824","824","824"],["18/05/2025","0","824","0","824","824","824","824"],["19/05/2025","0","824","997","824","824","824","824"],["20/05/2025","2.32","843.1","6163","847.9","828.1","824","843.1"],["21/05/2025","0","843.1","0","843.1","843.1","843.1","843.1"],["22/05/2025","0","843.1","0","843.1","843.1","843.1","843.1"],["25/05/2025","0","843.1","0","843.1","843.1","843.1","843.1"],["26/05/2025","0","843.1","0","843.1","843.1","843.1","843.1"],["27/05/2025","0.81","849.9","8499","850","847.3","843.1","849.9"],["28/05/2025","0","849.9","0","849.9","849.9","849.9","849.9"],["29/05/2025","0","849.9","0","849.9","849.9","849.9","849.9"],["03/06/2025","-0.09","849.1","1919","849.9","849","849.9","849.1"],["04/06/2025","0","849.1","0","849.1","849.1","849.1","849.1"],["05/06/2025","-3.17","822.2","3873","822.2","822.2","849.1","822.2"],["08/06/2025","0","822.2","0","822.2","822.2","822.2","822.2"],["09/06/2025","-2.63","800.6","23146","820.9","797.3","822.2","800.6"],["10/06/2025","-1.34","789.9","75352","799","789.4","800.6","789.9"],["11/06/2025","0","789.9","0","789.9","789.9","789.9","789.9"],["12/06/2025","0","789.9","0","789.9","789.9","789.9","789.9"],["15/06/2025","1.53","802","18605","802","801.6","789.9","802"],["16/06/2025","0","802","0","802","802","802","802"],["17/06/2025","0.27","804.2","59745","808","795","802","804.2"],["18/06/2025","0","804.2","0","804.2","804.2","804.2","804.2"],["19/06/2025","-1.03","795.9","144641","797.1","795","804.2","795.9"],["22/06/2025","0.21","797.6","3318","801.1","795.9","795.9","797.6"],["23/06/2025","0","797.6","3126","797.6","797.5","797.6","797.6"],["24/06/2025","2.07","814.1","2784","814.1","814.1","797.6","814.1"],["25/06/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["26/06/2025","-0.61","809.1","4539","810","806","814.1","809.1"],["29/06/2025","1.11","818.1","3043","818.2","818.1","809.1","818.1"],["30/06/2025","0","818.1","0","818.1","818.1","818.1","818.1"],["01/07/2025","0","818.1","0","818.1","818.1","818.1","818.1"],["02/07/2025","-1.09","809.2","18774","818.1","795","818.1","809.2"],["03/07/2025","0.68","814.7","197999","818.5","800","809.2","814.7"],["06/07/2025","0","814.7","36662","814.7","814.7","814.7","814.7"],["07/07/2025","3.15","840.4","4202","840.5","840.4","814.7","840.4"],["08/07/2025","0","840.4","0","840.4","840.4","840.4","840.4"],["09/07/2025","0.05","840.8","514","842","842","840.4","840.8"],["10/07/2025","-0.5","836.6","2753","849.2","811","840.8","836.6"],["13/07/2025","0","836.6","0","836.6","836.6","836.6","836.6"],["14/07/2025","0.51","840.9","2826","845.8","840.8","836.6","840.9"],["15/07/2025","2.4","861.1","3892","861.2","861.1","840.9","861.1"],["16/07/2025","-0.09","860.3","67","836","836","861.1","860.3"],["17/07/2025","1.29","871.4","4636","888.6","869.1","860.3","871.4"],["20/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["21/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["22/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["23/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["24/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["27/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["28/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["29/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["30/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["31/07/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["04/08/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["05/08/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["06/08/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["07/08/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["10/08/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["11/08/2025","0","871.4","0","871.4","871.4","871.4","871.4"],["12/08/2025","-0.53","866.8","294","871.4","840","871.4","866.8"],["13/08/2025","0","866.8","598","866.8","866.8","866.8","866.8"],["14/08/2025","-2.11","848.5","34099","868.5","835.5","866.8","848.5"],["17/08/2025","0","848.5","0","848.5","848.5","848.5","848.5"],["18/08/2025","-1.85","832.8","17655","835","830.7","848.5","832.8"],["19/08/2025","-3.79","801.2","55776","836","799","832.8","801.2"],["20/08/2025","2.06","817.7","4089","817.7","817.7","801.2","817.7"],["21/08/2025","-3.27","791","93334","808","789.1","817.7","791"],["24/08/2025","0","791","30722","791","790.9","791","791"],["25/08/2025","-3.32","764.7","139656","835.8","760","791","764.7"],["26/08/2025","5.39","805.9","20574","815","781.5","781.5","805.9"],["27/08/2025","0","805.9","0","805.9","805.9","805.9","805.9"],["28/08/2025","2.2","823.6","6333","823.6","823.5","805.9","823.6"],["31/08/2025","0.56","828.2","6145","829.1","827.7","823.6","828.2"],["01/09/2025","-2.2","810","1960","810","810","828.2","810"],["02/09/2025","0.51","814.1","1970","814.1","814.1","810","814.1"],["03/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["04/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["07/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["08/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["09/09/2025","0","814.1","24","814.1","814.1","814.1","814.1"],["10/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["11/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["14/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["15/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["16/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["17/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["18/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["21/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["25/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["28/09/2025","0","814.1","0","814.1","814.1","814.1","814.1"],["29/09/2025","1.56","826.8","1423","831.9","831.9","814.1","826.8"],["30/09/2025","-0.52","822.5","461","808.7","808.7","826.8","822.5"],["05/10/2025","0","822.5","0","822.5","822.5","822.5","822.5"],["08/10/2025","-0.61","817.5","1131","826.6","805","822.5","817.5"],["09/10/2025","1.15","826.9","693","845.1","845.1","817.5","826.9"],["12/10/2025","0","826.9","0","826.9","826.9","826.9","826.9"],["15/10/2025","2.39","846.7","2277","855.3","826.8","826.9","846.7"],["16/10/2025","0.53","851.2","4256","855.3","836.5","846.7","851.2"],["19/10/2025","0","851.2","0","851.2","851.2","851.2","851.2"],["20/10/2025","0","851.2","0","851.2","851.2","851.2","851.2"],["21/10/2025","-1.09","841.9","999","832.6","832.6","851.2","841.9"],["22/10/2025","0","841.9","0","841.9","841.9","841.9","841.9"],["23/10/2025","0","841.9","0","841.9","841.9","841.9","841.9"],["26/10/2025","0","841.9","0","841.9","841.9","841.9","841.9"],["27/10/2025","0","841.9","0","841.9","841.9","841.9","841.9"],["28/10/2025","0","841.9","0","841.9","841.9","841.9","841.9"],["29/10/2025","0","841.9","0","841.9","841.9","841.9","841.9"],["30/10/2025","-3.88","809.2","4005","823.4","805.3","841.9","809.2"],["02/11/2025","-0.27","807","20611","807.1","807","809.2","807"],["03/11/2025","0","807","0","807","807","807","807"],["04/11/2025","0.07","807.6","2019","807.7","807.6","807","807.6"],["05/11/2025","0.01","807.7","21647","809.2","807.5","807.6","807.7"],["06/11/2025","0","807.7","0","807.7","807.7","807.7","807.7"],["09/11/2025","-0.14","806.6","6912","811","775.2","807.7","806.6"],["10/11/2025","0","806.6","0","806.6","806.6","806.6","806.6"],["11/11/2025","0","806.6","0","806.6","806.6","806.6","806.6"],["12/11/2025","0","806.6","3396","806.6","806.6","806.6","806.6"],["13/11/2025","0.87","813.6","5760","815","810.6","806.6","813.6"],["16/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["17/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["18/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["19/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["20/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["23/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["24/11/2025","0","813.6","0","813.6","813.6","813.6","813.6"],["25/11/2025","-0.85","806.7","837","797.1","797.1","813.6","806.7"],["26/11/2025","0","806.7","0","806.7","806.7","806.7","806.7"],["27/11/2025","0","806.7","0","806.7","806.7","806.7","806.7"],["30/11/2025","0","806.7","0","806.7","806.7","806.7","806.7"],["01/12/2025","-1.48","794.8","1334","789.1","789.1","806.7","794.8"],["02/12/2025","2.47","814.4","6190","829.9","811.7","794.8","814.4"],["03/12/2025","-0.15","813.2","8213","814.4","811.9","814.4","813.2"],["04/12/2025","0","813.2","0","813.2","813.2","813.2","813.2"],["07/12/2025","0","813.2","0","813.2","813.2","813.2","813.2"],["08/12/2025","-0.92","805.7","2578","817.2","790","813.2","805.7"],["09/12/2025","0.34","808.4","1417","809.7","809.6","805.7","808.4"],["10/12/2025","0","808.4","501","808.4","808.4","808.4","808.4"],["11/12/2025","0","808.4","0","808.4","808.4","808.4","808.4"],["14/12/2025","-2.18","790.8","3978","790.8","790.8","808.4","790.8"],["15/12/2025","0","790.8","0","790.8","790.8","790.8","790.8"],["16/12/2025","-0.28","788.6","3943","790.8","780.1","790.8","788.6"],["17/12/2025","-2.36","770","13822","770","770","770","770"],["18/12/2025","0.04","770.3","1225","838","770","770","770.3"],["21/12/2025","2.64","790.6","5376","838","770.4","770.3","790.6"],["22/12/2025","2.14","807.5","2019","807.6","807.4","790.6","807.5"],["23/12/2025","-1.57","794.8","8131","811.5","789.8","807.5","794.8"],["24/12/2025","-1.23","785","10684","794.8","777.4","794.8","785"],["25/12/2025","1.92","800.1","6473","802.2","798.9","785","800.1"],["28/12/2025","0","800.1","0","800.1","800.1","800.1","800.1"],["29/12/2025","0","800.1","0","800.1","800.1","800.1","800.1"],["30/12/2025","-0.89","793","6811","804.1","782.5","800.1","793"],["31/12/2025","-0.03","792.8","15","766.3","766.3","793","792.8"],["01/01/2026","0","792.8","0","792.8","792.8","792.8","792.8"],["05/01/2026","3.29","818.9","17378","833.4","792.8","792.8","818.9"],["06/01/2026","7.85","883.2","35999","915.5","818.9","818.9","883.2"],["07/01/2026","1.48","896.3","1896","899.9","897.5","899.9","896.3"],["08/01/2026","0.33","899.3","11215","913","896.2","896.3","899.3"],["12/01/2026","1.22","921.8","3558","929","899","910.7","921.8"],["13/01/2026","0","921.8","0","921.8","921.8","921.8","921.8"],["14/01/2026","1","931","9320","951.4","931","921.8","931"],["15/01/2026","2.4","953.3","15681","963","929.5","931","953.3"],["19/01/2026","2.31","996.5","8590","1017","994.4","974","996.5"],["20/01/2026","0","996.5","0","996.5","996.5","996.5","996.5"],["21/01/2026","0","996.5","0","996.5","996.5","996.5","996.5"],["22/01/2026","0.35","1000","2480","1000","1000","996.5","1000"],["26/01/2026","-2.16","978.4","9902","979","978","1000","978.4"],["27/01/2026","2.62","1004","9837","1011","978.4","978.4","1004"],["28/01/2026","0","1004","0","1004","1004","1004","1004"],["29/01/2026","0","1004","0","1004","1004","1004","1004"],["02/02/2026","0","1004","201","1004","1004","1004","1004"],["03/02/2026","0.5","1009","523","1025","1025","1004","1009"],["04/02/2026","0","1009","0","1009","1009","1009","1009"],["05/02/2026","-1.95","989.3","7914","991.8","986.8","1009","989.3"],["09/02/2026","3.81","1027","39197","1047","1005","989.3","1027"],["10/02/2026","-0.1","1026","2751","1027","1005","1005","1026"],["11/02/2026","0","1026","0","1026","1026","1026","1026"],["12/02/2026","0","1026","0","1026","1026","1026","1026"],["16/02/2026","-2.14","1004","6911","1005","1004","1026","1004"],["17/02/2026","0","1004","0","1004","1004","1004","1004"],["18/02/2026","0.1","1005","1217","1006","1006","1004","1005"],["19/02/2026","-1.23","992.6","6978","1005","960.1","1005","992.6"],["23/02/2026","0.55","998.1","7616","1013","985","992.6","998.1"],["24/02/2026","-1.46","983.5","13887","1028","976.2","998.1","983.5"],["25/02/2026","1.55","998.7","1624","1004","989.6","983.5","998.7"],["26/02/2026","-1.69","981.8","9917","1018","976.8","998.7","981.8"],["02/03/2026","1.8","969.4","3509","973.2","952.3","952.3","969.4"],["04/03/2026","0","969.4","0","969.4","969.4","969.4","969.4"],["05/03/2026","0","969.4","0","969.4","969.4","969.4","969.4"],["09/03/2026","-1.71","968.5","8823","992.1","963.7","963.7","968.5"],["10/03/2026","1.93","987.2","6318","989.8","985.8","968.5","987.2"],["11/03/2026","0","987.2","1422","987.2","987.2","987.2","987.2"],["12/03/2026","0","987.2","0","987.2","987.2","987.2","987.2"],["16/03/2026","0","971.7","0","971.7","971.7","971.7","971.7"],["17/03/2026","0","971.7","0","971.7","971.7","971.7","971.7"],["18/03/2026","0","971.7","0","971.7","971.7","971.7","971.7"],["19/03/2026","0.02","971.9","3664","972","971.9","971.7","971.9"],["23/03/2026","0","971.9","904","971.9","971.9","971.9","971.9"],["24/03/2026","-2.52","947.4","17034","958.3","928","971.9","947.4"],["25/03/2026","0.19","949.2","2392","949.3","949.2","947.4","949.2"],["26/03/2026","0","949.2","0","949.2","949.2","949.2","949.2"],["30/03/2026","-3.01","923.7","14261","951.7","910.5","952.4","923.7"],["31/03/2026","-4.59","881.3","29595","907.1","868.1","923.7","881.3"],["06/04/2026","-0.97","876.1","10154","917","850","884.7","876.1"],["09/04/2026","5.17","921.4","21451","929","895","876.1","921.4"],["13/04/2026","-1.09","930.4","7229","961.4","920","940.7","930.4"],["14/04/2026","0","930.4","2186","930.4","930.4","930.4","930.4"],["15/04/2026","2.14","950.3","7888","950.8","949.8","930.4","950.3"],["16/04/2026","0.51","955.1","553","969.7","969.7","950.3","955.1"],["20/04/2026","-1.5","950","2993","950","950","950","950"],["23/04/2026","2.23","971.2","2622","980","950","950","971.2"],["27/04/2026","-2.2","971.2","3205","971.2","971.2","993","971.2"],["28/04/2026","-2.19","949.9","3011","949.9","949.9","949.9","949.9"],["29/04/2026","0","949.9","0","949.9","949.9","949.9","949.9"],["30/04/2026","0","949.9","0","949.9","949.9","949.9","949.9"],["04/05/2026","0","949.9","0","949.9","949.9","949.9","949.9"],["05/05/2026","0","949.9","0","949.9","949.9","949.9","949.9"],["06/05/2026","0","949.9","0","949.9","949.9","949.9","949.9"],["07/05/2026","0","949.9","0","949.9","949.9","949.9","949.9"],["11/05/2026","-2.12","929.8","6174","940","906.3","949.9","929.8"],["12/05/2026","0","929.8","0","929.8","929.8","929.8","929.8"],["13/05/2026","0","929.8","0","929.8","929.8","929.8","929.8"],["14/05/2026","0","929.8","0","929.8","929.8","929.8","929.8"],["18/05/2026","0","909.4","0","909.4","909.4","909.4","909.4"],["19/05/2026","0","909.4","0","909.4","909.4","909.4","909.4"],["20/05/2026","0.49","913.9","1937","913.9","913.9","909.4","913.9"],["25/05/2026","0","913.9","503","913.8","913.8","913.9","913.9"],["26/05/2026","0","913.9","0","913.9","913.9","913.9","913.9"],["27/05/2026","0","913.9","0","913.9","913.9","913.9","913.9"],["28/05/2026","0","913.9","0","913.9","913.9","913.9","913.9"],["01/06/2026","0","838.6","0","838.6","838.6","838.6","838.6"],["02/06/2026","0","838.6","0","838.6","838.6","838.6","838.6"],["03/06/2026","0","838.6","0","838.6","838.6","838.6","838.6"],["04/06/2026","0","838.6","0","838.6","838.6","838.6","838.6"],["08/06/2026","0","838.6","0","838.6","838.6","838.6","838.6"],["09/06/2026","0.1","839.4","505","841.9","838.4","838.6","839.4"],["10/06/2026","0","839.4","0","839.4","839.4","839.4","839.4"],["11/06/2026","0","839.4","0","839.4","839.4","839.4","839.4"],["15/06/2026","0","839.4","0","839.4","839.4","839.4","839.4"],["16/06/2026","-1.86","823.8","4646","839.4","811.3","839.4","823.8"],["17/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["18/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["22/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["23/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["24/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["25/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["29/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["30/06/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["01/07/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["02/07/2026","0","823.8","0","823.8","823.8","823.8","823.8"],["06/07/2026","-0.13","822.7","500","819.6","819.6","823.8","822.7"],["07/07/2026","0","822.7","0","822.7","822.7","822.7","822.7"],["08/07/2026","-1","814.5","2557","822.7","791.5","822.7","814.5"],["09/07/2026","0.5","818.6","2063","818.6","818.6","814.5","818.6"],["13/07/2026","0","818.6","0","818.6","818.6","818.6","818.6"],["14/07/2026","0","818.6","0","818.6","818.6","818.6","818.6"],["15/07/2026","0","818.6","0","818.6","818.6","818.6","818.6"],["16/07/2026","0","818.6","0","818.6","818.6","818.6","818.6"]]
×
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
או.אר.טי
מספר נייר
1086230
סימול
ארטכ
ISIN
IL0010862303
חברה
או.אר.טי.
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
