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
[["31/07/2016","5.1","2642.046","4554","8740","8452","8176","8593"],["01/08/2016","-4.46","2524.2869","40228","8366","8200","8593","8210"],["02/08/2016","0","2524.2869","0","8210","8210","8210","8210"],["03/08/2016","0","2524.2869","0","8210","8210","8210","8210"],["04/08/2016","-2.56","2459.7193","16000","8000","8000","8210","8000"],["07/08/2016","1.98","2508.2987","3997","8160","8158","8000","8158"],["08/08/2016","3.43","2594.389","1941","8438","8438","8158","8438"],["09/08/2016","-1.8","2547.6542","11434","8723","8269","8723","8286"],["10/08/2016","0","2547.6542","0","8286","8286","8286","8286"],["11/08/2016","0","2547.6542","0","8286","8286","8286","8286"],["15/08/2016","0","2547.6542","0","8286","8286","8286","8286"],["16/08/2016","0","2547.6542","0","8286","8286","8286","8286"],["17/08/2016","0","2547.6542","0","8286","8286","8286","8286"],["18/08/2016","-0.22","2542.1199","79","7872","7872","8286","8268"],["21/08/2016","0","2542.1199","0","8268","8268","8268","8268"],["22/08/2016","-5.3","2407.4503","1879","7830","7830","8268","7830"],["23/08/2016","-2.13","2356.1036","45673","8088","7600","7830","7663"],["24/08/2016","3.64","2441.8862","3018","8298","7922","7663","7942"],["25/08/2016","3.37","2524.2869","2956","8210","8210","7942","8210"],["28/08/2016","0","2524.2869","0","8210","8210","8210","8210"],["29/08/2016","0","2524.2869","0","8210","8210","8210","8210"],["30/08/2016","0","2524.2869","0","8210","8210","8210","8210"],["31/08/2016","-3.12","2445.5759","160071","8332","7954","8210","7954"],["01/09/2016","0","2445.5759","9147","7954","7954","7954","7954"],["04/09/2016","0","2445.5759","0","7954","7954","7954","7954"],["05/09/2016","0","2445.5759","11931","7954","7954","7954","7954"],["06/09/2016","1.08","2472.0178","5869","8058","8000","7954","8040"],["07/09/2016","0","2472.0178","0","8040","8040","8040","8040"],["08/09/2016","-3.54","2384.3905","38001","7756","7755","8040","7755"],["11/09/2016","0","2384.3905","0","7755","7755","7755","7755"],["12/09/2016","-2.55","2323.5124","46096","7600","7522","7755","7557"],["13/09/2016","0.77","2341.3453","10660","8000","7450","7557","7615"],["14/09/2016","0","2341.3453","0","7615","7615","7615","7615"],["15/09/2016","2.65","2403.4532","11725","7833","7800","7615","7817"],["18/09/2016","0","2403.4532","0","7817","7817","7817","7817"],["19/09/2016","0","2403.4532","0","7817","7817","7817","7817"],["20/09/2016","0","2403.4532","0","7817","7817","7817","7817"],["21/09/2016","0","2403.4532","0","7817","7817","7817","7817"],["22/09/2016","1.83","2447.4208","3980","7960","7960","7817","7960"],["25/09/2016","0","2447.4208","0","7960","7960","7960","7960"],["26/09/2016","0","2447.4208","0","7960","7960","7960","7960"],["27/09/2016","0","2447.4208","0","7960","7960","7960","7960"],["28/09/2016","0","2447.4208","0","7960","7960","7960","7960"],["29/09/2016","0.5","2459.7193","32000","8000","8000","7960","8000"],["05/10/2016","-1.09","2432.9698","49457","8097","7905","8000","7913"],["06/10/2016","0.14","2436.3519","82","8190","8190","8190","7924"],["09/10/2016","0","2436.3519","0","7924","7924","7924","7924"],["10/10/2016","0","2436.3519","0","7924","7924","7924","7924"],["13/10/2016","-1.07","2410.2174","61456","8050","7750","7924","7839"],["18/10/2016","0","2410.2174","0","7839","7839","7839","7839"],["19/10/2016","0","2410.2174","0","7839","7839","7839","7839"],["20/10/2016","0","2410.2174","0","7839","7839","7839","7839"],["25/10/2016","0","2410.2174","0","7839","7839","7839","7839"],["26/10/2016","0.2","2415.1369","52629","7855","7855","7839","7855"],["27/10/2016","0.19","2419.7488","58669","8126","7855","7855","7870"],["30/10/2016","-2.16","2367.4798","169518","7752","7700","7870","7700"],["31/10/2016","0","2367.4798","0","7700","7700","7700","7700"],["01/11/2016","0","2367.4798","37730","7700","7700","7700","7700"],["02/11/2016","0","2367.4798","0","7700","7700","7700","7700"],["03/11/2016","0","2367.4798","0","7700","7700","7700","7700"],["06/11/2016","0","2367.4798","0","7700","7700","7700","7700"],["07/11/2016","0.13","2370.5545","62451","7710","7710","7700","7710"],["08/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["09/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["10/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["13/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["14/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["15/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["16/11/2016","0","2370.5545","0","7710","7710","7710","7710"],["17/11/2016","3.72","2458.7969","2879","7997","7997","7710","7997"],["20/11/2016","0","2458.7969","0","7997","7997","7997","7997"],["21/11/2016","0","2458.7969","0","7997","7997","7997","7997"],["22/11/2016","1.06","2484.9315","8082","8224","7999","7997","8082"],["23/11/2016","0","2484.9315","0","8082","8082","8082","8082"],["24/11/2016","0","2484.9315","0","8082","8082","8082","8082"],["27/11/2016","0","2484.9315","0","8082","8082","8082","8082"],["28/11/2016","0","2484.9315","165716","8224","8082","8223","8082"],["29/11/2016","3.23","2565.1797","22527","8344","8343","8082","8343"],["30/11/2016","3.66","2658.9566","44535","8760","8588","8625","8648"],["01/12/2016","0","2658.9566","6745","8648","8648","8648","8648"],["04/12/2016","0","2658.9566","0","8648","8648","8648","8648"],["05/12/2016","0","2658.9566","0","8648","8648","8648","8648"],["06/12/2016","0.28","2666.3358","43332","8700","8643","8648","8672"],["07/12/2016","0.32","2674.9447","92133","8700","8700","8672","8700"],["08/12/2016","2","2728.4436","6922","8874","8874","8700","8874"],["11/12/2016","-3.47","2633.7444","91573","8620","8500","8874","8566"],["12/12/2016","3.58","2728.1361","8873","8873","8873","8566","8873"],["13/12/2016","0","2728.1361","0","8873","8873","8873","8873"],["14/12/2016","0","2728.1361","0","8873","8873","8873","8873"],["15/12/2016","0","2728.1361","0","8873","8873","8873","8873"],["18/12/2016","0","2728.1361","0","8873","8873","8873","8873"],["19/12/2016","-1.77","2679.8642","8019","8850","8582","8873","8716"],["20/12/2016","4.41","2797.9306","221744","9101","8873","8716","9100"],["21/12/2016","0","2797.9306","0","9100","9100","9100","9100"],["22/12/2016","0","2797.9306","0","9100","9100","9100","9100"],["25/12/2016","0","2797.9306","0","9100","9100","9100","9100"],["26/12/2016","0","2797.9306","0","9100","9100","9100","9100"],["27/12/2016","0","2797.9306","0","9100","9100","9100","9100"],["28/12/2016","0","2797.9306","0","9100","9100","9100","9100"],["29/12/2016","4.11","2912.9226","125000","10000","9400","9100","9474"],["01/01/2017","2.81","2994.7082","4870","9740","9740","9474","9740"],["02/01/2017","3.18","3090.0225","68091","10400","9976","9740","10050"],["03/01/2017","0","3090.0225","0","10050","10050","10050","10050"],["04/01/2017","3.88","3209.9337","125176","10440","10440","10050","10440"],["05/01/2017","0","3209.9337","0","10440","10440","10440","10440"],["08/01/2017","0","3209.9337","0","10440","10440","10440","10440"],["09/01/2017","1.44","3256.0534","89565","10590","10500","10440","10590"],["10/01/2017","0","3256.0534","0","10590","10590","10590","10590"],["11/01/2017","-2.17","3185.3365","104364","10480","10330","10590","10360"],["12/01/2017","0","3185.3365","0","10360","10360","10360","10360"],["15/01/2017","0.1","3188.4111","114239","10400","10360","10360","10370"],["16/01/2017","1.25","3228.3816","175181","10500","10360","10370","10500"],["17/01/2017","0","3228.3816","0","10500","10500","10500","10500"],["18/01/2017","1.9","3289.8745","28682","10820","10650","10700","10700"],["19/01/2017","2.15","3360.5915","323300","10940","10910","10700","10930"],["22/01/2017","1.37","3406.7112","15066","11120","11000","10930","11080"],["23/01/2017","1.99","3474.3535","4972","11300","11300","11080","11300"],["24/01/2017","0","3474.3535","0","11300","11300","11300","11300"],["25/01/2017","0.71","3498.9508","34127","11400","11240","11400","11380"],["26/01/2017","-0.97","3465.1296","3494","11340","11100","11380","11270"],["29/01/2017","0","3465.1296","0","11270","11270","11270","11270"],["30/01/2017","-0.62","3443.607","19487","11200","11190","11270","11200"],["31/01/2017","0","3443.607","0","11200","11200","11200","11200"],["01/02/2017","-1.79","3382.114","89622","11000","10970","11200","11000"],["02/02/2017","0","3382.114","0","11000","11000","11000","11000"],["05/02/2017","1.09","3419.0098","7006","11140","11100","11000","11120"],["06/02/2017","0","3419.0098","0","11120","11120","11120","11120"],["07/02/2017","0.99","3452.831","3369","11230","11230","11120","11230"],["08/02/2017","-1.6","3397.4873","24538","11060","11050","11230","11050"],["09/02/2017","2.99","3498.9508","442682","11380","11380","11050","11380"],["12/02/2017","-0.35","3486.652","29263","11380","11150","11380","11340"],["13/02/2017","0.62","3508.1746","10725","11500","11050","11340","11410"],["14/02/2017","-1.58","3452.831","66685","11350","11100","11410","11230"],["15/02/2017","-2.05","3382.114","12095","11010","10990","11000","11000"],["16/02/2017","-2.45","3299.0985","23494","10880","10700","11000","10730"],["19/02/2017","-2.05","3231.4562","46681","10530","10500","10730","10510"],["20/02/2017","-0.19","3225.307","312","10400","10400","10510","10490"],["21/02/2017","-0.76","3200.7097","10310","10490","10320","10490","10410"],["22/02/2017","-0.29","3191.4858","37278","10400","10250","10410","10380"],["23/02/2017","-0.58","3173.0379","54361","10490","10090","10400","10320"],["26/02/2017","-0.48","3157.6647","64534","10300","10120","10320","10270"],["27/02/2017","-2.53","3077.7237","4506","10030","10000","10270","10010"],["28/02/2017","-1.47","3032.5264","4833","9910","9810","10010","9863"],["01/03/2017","0","3032.5264","197","9863","9863","9863","9863"],["02/03/2017","-1.96","2973.1857","4642","9670","9670","9863","9670"],["05/03/2017","-0.06","2971.3408","96","9554","9554","9670","9664"],["06/03/2017","-1.85","2916.3048","18117","9500","9472","9664","9485"],["07/03/2017","-0.24","2909.233","36239","9472","9460","9485","9462"],["08/03/2017","-1.98","2851.737","78064","9500","9274","9462","9275"],["09/03/2017","-0.01","2851.4295","2689","9274","9274","9275","9274"],["13/03/2017","-1.18","2817.9159","2658","9166","9152","9274","9165"],["14/03/2017","0","2817.9159","22913","9165","9165","9165","9165"],["15/03/2017","-2.28","2753.6557","30810","8959","8956","9165","8956"],["16/03/2017","-0.84","2730.5958","59110","8956","8866","8956","8881"],["19/03/2017","2.03","2785.9397","192242","9250","8750","9170","9061"],["20/03/2017","1.55","2828.9846","8649","9514","9061","9061","9201"],["21/03/2017","2.71","2905.5434","18050","9450","9450","9201","9450"],["22/03/2017","0","2905.5434","0","9450","9450","9450","9450"],["23/03/2017","7.41","3120.7689","769227","10450","9760","9450","10150"],["26/03/2017","-1.1","3086.4344","20088","6693","6506","6726","6652"],["27/03/2017","0","3086.4344","0","6652","6652","6652","6652"],["28/03/2017","-0.15","3081.7944","51804","6652","6639","6652","6642"],["29/03/2017","-0.92","3053.4913","242765","6652","6550","6642","6581"],["30/03/2017","-0.44","3040.0358","22474","6600","6515","6581","6552"],["02/04/2017","0.15","3044.6756","265","6626","6626","6552","6562"],["03/04/2017","0.49","3059.5232","2572","6845","6530","6845","6594"],["04/04/2017","2.26","3128.6571","4990","6850","6594","6594","6743"],["05/04/2017","4.27","3262.285","3445","7037","7025","7037","7031"],["06/04/2017","4.11","3396.3769","30084","7430","7031","7031","7320"],["09/04/2017","0.51","3413.5444","2575","7634","7321","7634","7357"],["12/04/2017","0.08","3416.3283","296","7405","7405","7357","7363"],["13/04/2017","0.49","3433.0319","526","7549","7500","7500","7399"],["18/04/2017","-0.43","3418.1843","45482","7735","7320","7735","7367"],["19/04/2017","3.52","3538.3567","9761","7735","7580","7735","7626"],["20/04/2017","-0.6","3517.0133","3714","7580","7580","7626","7580"],["23/04/2017","0","3517.0133","0","7580","7580","7580","7580"],["24/04/2017","-1.23","3473.8626","31970","7580","7480","7580","7487"],["25/04/2017","2.6","3564.3399","10140","7759","7629","7487","7682"],["26/04/2017","4.95","3740.6546","56917","8160","7999","8012","8062"],["27/04/2017","4.76","3918.825","68836","8492","8319","8062","8446"],["30/04/2017","1.36","3972.1835","37069","8843","8445","8843","8561"],["03/05/2017","0.26","3982.3912","6351","8589","8582","8561","8583"],["04/05/2017","-4.33","3809.7883","64292","8211","8211","8211","8211"],["07/05/2017","0","3809.7883","0","8211","8211","8211","8211"],["08/05/2017","0","3809.7883","0","8211","8211","8211","8211"],["09/05/2017","0","3809.7883","0","8211","8211","8211","8211"],["10/05/2017","0.01","3810.2524","3121","8212","8212","8211","8212"],["11/05/2017","0.19","3817.6762","22626","8284","8221","8212","8228"],["14/05/2017","0.02","3818.6042","1646","8230","8230","8228","8230"],["15/05/2017","0.85","3851.0832","5063","8300","8300","8300","8300"],["16/05/2017","-0.18","3844.1233","55468","8321","8249","8300","8285"],["17/05/2017","-0.05","3842.2673","848287","10000","8251","8285","8281"],["18/05/2017","-1.45","3786.5891","114902","8800","8120","8800","8161"],["21/05/2017","0.42","3802.3645","9753","8201","8166","8161","8195"],["22/05/2017","0.51","3821.852","32620","8287","8232","8195","8237"],["23/05/2017","-0.35","3808.3965","26511","8589","8191","8589","8208"],["24/05/2017","0.06","3810.7164","20532","8272","8210","8208","8213"],["25/05/2017","3.92","3960.1198","3073","8535","8535","8535","8535"],["28/05/2017","0","3960.1198","0","8535","8535","8535","8535"],["29/05/2017","-1.84","3887.2741","3100","8414","8364","8535","8378"],["01/06/2017","-4.51","3711.8873","8480","8000","8000","8378","8000"],["04/06/2017","0","3711.8873","0","8000","8000","8000","8000"],["05/06/2017","-1.31","3663.1689","19422","7921","7778","8000","7895"],["06/06/2017","-1.56","3606.0986","2876","7777","7730","7895","7772"],["07/06/2017","-1.22","3562.0199","18732","7698","7617","7772","7677"],["08/06/2017","-0.9","3530.0048","14456","7676","7564","7677","7608"],["11/06/2017","1.2","3572.2275","21096","7700","7699","7608","7699"],["12/06/2017","-0.05","3570.3717","153","7645","7645","7699","7695"],["13/06/2017","0","3570.3717","0","7695","7695","7695","7695"],["14/06/2017","0","3570.3717","308","7695","7695","7695","7695"],["15/06/2017","0","3570.3717","0","7695","7695","7695","7695"],["18/06/2017","0","3570.3717","0","7695","7695","7695","7695"],["19/06/2017","4.34","3725.343","43394","8349","7695","7695","8029"],["20/06/2017","-3.65","3589.395","2708","7736","7736","8029","7736"],["21/06/2017","2.07","3663.6329","21004","7999","7660","7736","7896"],["22/06/2017","-1.7","3601.4587","5434","7840","7650","7896","7762"],["25/06/2017","0","3601.4587","0","7762","7762","7762","7762"],["26/06/2017","0","3601.4587","0","7762","7762","7762","7762"],["27/06/2017","2.04","3674.7685","12355","7920","7920","7762","7920"],["28/06/2017","-0.98","3638.5776","12939","7842","7841","7920","7842"],["29/06/2017","3.56","3768.0297","20465","8136","8100","7842","8121"],["02/07/2017","-0.89","3734.6226","46924","8049","8041","8121","8049"],["03/07/2017","-0.97","3698.4318","1993","7971","7971","8049","7971"],["04/07/2017","-0.89","3665.4888","2133","7900","7900","7971","7900"],["05/07/2017","0.06","3667.8087","159","7959","7959","7900","7905"],["06/07/2017","-0.89","3635.3297","8227","8216","7828","8216","7835"],["09/07/2017","-0.1","3631.6178","76","7639","7639","7835","7827"],["10/07/2017","0.24","3640.4336","12239","7910","7670","7670","7846"],["11/07/2017","0.11","3644.6095","316","7900","7900","7900","7855"],["12/07/2017","0","3644.6095","6991","7855","7855","7855","7855"],["13/07/2017","-1.46","3591.251","116951","7740","7737","7737","7740"],["16/07/2017","0","3591.251","3173","7740","7740","7740","7740"],["17/07/2017","0","3591.251","0","7740","7740","7740","7740"],["18/07/2017","0","3591.251","0","7740","7740","7740","7740"],["19/07/2017","-0.25","3582.4353","54945","7853","7701","7740","7721"],["20/07/2017","0","3582.4353","0","7721","7721","7721","7721"],["23/07/2017","0","3582.4353","0","7721","7721","7721","7721"],["24/07/2017","-0.26","3573.1556","42617","7702","7644","7721","7701"],["25/07/2017","-0.55","3553.6682","21446","7701","7620","7700","7659"],["26/07/2017","-0.48","3536.5007","6402","7622","7622","7659","7622"],["27/07/2017","0","3536.5007","76","7622","7622","7622","7622"],["30/07/2017","0.14","3541.6045","33892","7823","7515","7622","7633"],["31/07/2017","0","3541.6045","0","7633","7633","7633","7633"],["02/08/2017","-1.21","3498.9178","48056","7633","7510","7633","7541"],["03/08/2017","-2.53","3410.2965","196650","7391","7350","7541","7350"],["06/08/2017","6.79","3641.8255","26767","8099","7386","7350","7849"],["07/08/2017","0","3641.8255","0","7849","7849","7849","7849"],["08/08/2017","-0.99","3605.6347","88588","7771","7769","7849","7771"],["09/08/2017","0","3605.6347","0","7771","7771","7771","7771"],["10/08/2017","0","3605.6347","0","7771","7771","7771","7771"],["13/08/2017","2.93","3711.4234","2560","7999","7999","7771","7999"],["14/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["15/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["16/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["17/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["20/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["21/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["22/08/2017","0","3711.4234","0","7999","7999","7999","7999"],["23/08/2017","-4.38","3549.0283","21570","7827","7473","7999","7649"],["24/08/2017","0","3549.0283","0","7649","7649","7649","7649"],["27/08/2017","0","3549.0283","0","7649","7649","7649","7649"],["28/08/2017","0","3549.0283","0","7649","7649","7649","7649"],["29/08/2017","0.99","3584.2913","9038","7725","7724","7649","7725"],["30/08/2017","-1.62","3526.2931","266652","7933","7600","7725","7600"],["31/08/2017","3.04","3633.4737","2819","7835","7830","7835","7831"],["03/09/2017","-1","3597.2828","7753","7753","7753","7831","7753"],["04/09/2017","0","3597.2828","0","7753","7753","7753","7753"],["05/09/2017","0","3597.2828","0","7753","7753","7753","7753"],["06/09/2017","0","3597.2828","0","7753","7753","7753","7753"],["07/09/2017","0","3597.2828","0","7753","7753","7753","7753"],["10/09/2017","0","3597.2828","0","7753","7753","7753","7753"],["11/09/2017","0.99","3633.0098","20985","7831","7830","7753","7830"],["12/09/2017","0","3633.0098","0","7830","7830","7830","7830"],["13/09/2017","0","3633.0098","0","7830","7830","7830","7830"],["14/09/2017","2.17","3711.8873","2400","8000","8000","7830","8000"],["17/09/2017","-0.09","3708.6394","16466","8000","7990","8000","7993"],["18/09/2017","0","3708.6394","0","7993","7993","7993","7993"],["19/09/2017","0","3708.6394","0","7993","7993","7993","7993"],["24/09/2017","-3.53","3577.7955","103171","7711","7710","7993","7711"],["25/09/2017","0","3577.7955","0","7711","7711","7711","7711"],["26/09/2017","1","3613.5224","8645","7788","7788","7711","7788"],["27/09/2017","1.84","3679.8723","4759","7996","7866","7788","7931"],["28/09/2017","0.15","3685.4402","20175","8001","7852","7931","7943"],["01/10/2017","0","3685.4402","0","7943","7943","7943","7943"],["02/10/2017","-2.77","3583.3633","15369","7783","7600","7943","7723"],["03/10/2017","0","3583.3633","0","7723","7723","7723","7723"],["08/10/2017","0","3583.3633","0","7723","7723","7723","7723"],["09/10/2017","0","3583.3633","0","7723","7723","7723","7723"],["10/10/2017","0","3583.3633","0","7723","7723","7723","7723"],["15/10/2017","-4.47","3423.2882","14977","7451","7216","7723","7378"],["16/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["17/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["18/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["19/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["22/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["23/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["24/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["25/10/2017","0","3423.2882","0","7378","7378","7378","7378"],["26/10/2017","0.49","3439.9916","111205","7414","7411","7378","7414"],["29/10/2017","0","3439.9916","0","7414","7414","7414","7414"],["30/10/2017","0.18","3446.0235","9580","7590","7377","7414","7427"],["31/10/2017","1.49","3497.5258","1885","7538","7538","7538","7538"],["01/11/2017","0","3497.5258","0","7538","7538","7538","7538"],["02/11/2017","0","3497.5258","0","7538","7538","7538","7538"],["05/11/2017","0","3497.5258","0","7538","7538","7538","7538"],["06/11/2017","0","3497.5258","0","7538","7538","7538","7538"],["07/11/2017","0","3497.5258","0","7538","7538","7538","7538"],["08/11/2017","1.5","3549.9562","2066","7651","7651","7538","7651"],["09/11/2017","1.95","3619.0902","2340","7800","7800","7651","7800"],["12/11/2017","1.27","3665.0247","2133","7899","7899","7800","7899"],["13/11/2017","0","3665.0247","0","7899","7899","7899","7899"],["14/11/2017","0","3665.0247","0","7899","7899","7899","7899"],["15/11/2017","0","3665.0247","0","7899","7899","7899","7899"],["16/11/2017","0","3665.0247","0","7899","7899","7899","7899"],["19/11/2017","-2.52","3572.6915","13783","7700","7700","7899","7700"],["20/11/2017","2.6","3665.4888","2370","7900","7900","7700","7900"],["21/11/2017","0","3665.4888","0","7900","7900","7900","7900"],["22/11/2017","0","3665.4888","0","7900","7900","7900","7900"],["23/11/2017","0","3665.4888","0","7900","7900","7900","7900"],["26/11/2017","0","3665.4888","0","7900","7900","7900","7900"],["27/11/2017","-2.38","3578.2595","32390","7742","7700","7900","7712"],["28/11/2017","2.31","3660.8489","136316","7895","7890","7712","7890"],["29/11/2017","0.08","3663.6329","88667","7900","7890","7890","7896"],["30/11/2017","0","3663.6329","3948","7896","7896","7896","7896"],["03/12/2017","0","3663.6329","0","7896","7896","7896","7896"],["04/12/2017","1.32","3711.8873","104792","8000","7900","7900","8000"],["05/12/2017","0","3711.8873","0","8000","8000","8000","8000"],["06/12/2017","0","3711.8873","0","7500","7500","7500","7500"],["07/12/2017","0","3711.8873","0","7500","7500","7500","7500"],["10/12/2017","0","3711.8873","0","7500","7500","7500","7500"],["11/12/2017","-6.49","3470.8622","56754","7230","7013","7500","7013"],["12/12/2017","2.61","3561.4321","8779","7196","7196","7013","7196"],["13/12/2017","0","3561.4321","0","7196","7196","7196","7196"],["14/12/2017","0","3561.4321","0","7196","7196","7196","7196"],["17/12/2017","0","3561.4321","0","7196","7196","7196","7196"],["18/12/2017","0","3561.4321","0","7196","7196","7196","7196"],["19/12/2017","2.11","3636.6597","2204","7348","7348","7196","7348"],["20/12/2017","0","3636.6597","0","7348","7348","7348","7348"],["21/12/2017","0","3636.6597","0","7348","7348","7348","7348"],["24/12/2017","0","3636.6597","0","7348","7348","7348","7348"],["25/12/2017","0","3636.6597","661","7349","7349","7348","7348"],["26/12/2017","1.14","3678.233","1933","7435","7435","7348","7432"],["27/12/2017","0.22","3686.1516","4469","7448","7448","7432","7448"],["28/12/2017","-3.81","3545.5947","10747","7300","7149","7448","7164"],["31/12/2017","0","3545.5947","0","7164","7164","7164","7164"],["01/01/2018","-2.28","3464.9231","4201","7001","7001","7164","7001"],["02/01/2018","0","3464.9231","0","7001","7001","7001","7001"],["03/01/2018","0","3464.9231","0","7001","7001","7001","7001"],["04/01/2018","0.01","3465.4181","13303","7007","7000","7001","7002"],["07/01/2018","0","3465.4181","0","7002","7002","7002","7002"],["08/01/2018","0","3465.4181","0","7002","7002","7002","7002"],["09/01/2018","1.4","3513.9201","70850","7100","7020","7002","7100"],["10/01/2018","1.69","3573.3103","150368","7280","7000","7100","7220"],["11/01/2018","2.77","3672.2939","27825","7420","7420","7220","7420"],["14/01/2018","0.07","3674.7685","818","7432","7432","7432","7425"],["15/01/2018","0.01","3675.2634","86363","7426","7425","7425","7426"],["16/01/2018","2.09","3751.9758","18572","7583","7580","7426","7581"],["17/01/2018","0.47","3769.7928","94527","7699","7580","7581","7617"],["18/01/2018","1.6","3830.1729","20587","7779","7617","7617","7739"],["21/01/2018","3.37","3959.3466","8560","8000","8000","7739","8000"],["22/01/2018","3.18","4085.0557","17416","8275","8249","8000","8254"],["23/01/2018","0.19","4092.9745","45320","8490","8105","8254","8270"],["24/01/2018","0.35","4107.3271","61563","8389","8091","8270","8299"],["25/01/2018","0.13","4112.7712","34654","8385","8300","8299","8310"],["28/01/2018","1.03","4155.3342","69848","8500","8388","8310","8396"],["29/01/2018","0","4155.3342","0","8396","8396","8396","8396"],["30/01/2018","-0.66","4128.1137","23354","8396","8312","8396","8341"],["31/01/2018","0","4128.1137","0","8341","8341","8341","8341"],["01/02/2018","0","4128.1137","0","8341","8341","8341","8341"],["04/02/2018","0","4128.1137","0","8341","8341","8341","8341"],["05/02/2018","0","4128.1137","0","8341","8341","8341","8341"],["06/02/2018","-5.35","3907.3801","37424","7998","7841","8341","7895"],["07/02/2018","6","4141.9714","8369","8369","8369","8369","8369"],["08/02/2018","-1.59","4076.1472","15730","8429","8100","8429","8236"],["11/02/2018","0.76","4107.3271","2490","8299","8299","8236","8299"],["12/02/2018","0","4107.3271","0","8299","8299","8299","8299"],["13/02/2018","0","4107.3271","0","8299","8299","8299","8299"],["14/02/2018","0","4107.3271","0","8299","8299","8299","8299"],["15/02/2018","0","4107.3271","0","8299","8299","8299","8299"],["18/02/2018","0","4107.3271","0","8299","8299","8299","8299"],["19/02/2018","-0.04","4105.8424","6968","8296","8295","8299","8296"],["20/02/2018","0","4105.8424","0","8296","8296","8296","8296"],["21/02/2018","0","4105.8424","0","8296","8296","8296","8296"],["22/02/2018","0","4105.8424","0","8296","8296","8296","8296"],["25/02/2018","0","4105.8424","0","8296","8296","8296","8296"],["26/02/2018","0","4105.8424","0","8296","8296","8296","8296"],["27/02/2018","-4.05","3939.5498","22287","8000","7881","8296","7960"],["28/02/2018","-0.48","3920.7429","17745","8000","7721","7960","7922"],["04/03/2018","-1.53","3860.8578","8503","7922","7710","7922","7801"],["05/03/2018","0","3860.8578","0","7801","7801","7801","7801"],["06/03/2018","1","3899.4615","1970","7879","7879","7801","7879"],["07/03/2018","1.52","3958.8517","2000","7999","7999","7879","7999"],["08/03/2018","0","3958.8517","1600","7999","7999","7999","7999"],["11/03/2018","0","3958.8517","0","7999","7999","7999","7999"],["12/03/2018","-0.1","3954.8922","158","7900","7900","7999","7991"],["13/03/2018","-0.09","3951.4278","158","7900","7900","7991","7984"],["14/03/2018","-1.13","3906.8851","32523","7894","7893","7984","7894"],["15/03/2018","0","3906.8851","0","7894","7894","7894","7894"],["18/03/2018","0","3906.8851","1974","7894","7894","7894","7894"],["19/03/2018","-1.32","3855.4137","16436","7849","7736","7736","7790"],["20/03/2018","2.2","3940.0447","2786","7999","7946","7790","7961"],["21/03/2018","-0.43","3923.2175","3012","8000","7788","7788","7927"],["22/03/2018","0.92","3959.3466","2000","8000","8000","7927","8000"],["25/03/2018","-1.99","3880.6545","3136","7841","7841","8000","7841"],["26/03/2018","1.53","3940.0447","1520","7999","7999","7999","7961"],["27/03/2018","0.2","3947.9633","800","8000","8000","8000","7977"],["28/03/2018","0","3947.9633","0","7977","7977","7977","7977"],["29/03/2018","0","3947.9633","0","7977","7977","7977","7977"],["01/04/2018","0.84","3981.123","1851","8057","8000","8000","8044"],["02/04/2018","0","3981.123","0","8044","8044","8044","8044"],["03/04/2018","0","3981.123","0","8044","8044","8044","8044"],["04/04/2018","0","3981.123","0","8044","8044","8044","8044"],["08/04/2018","-0.36","3966.7703","19716","8153","7964","8044","8015"],["09/04/2018","0","3966.7703","0","8015","8015","8015","8015"],["10/04/2018","0","3966.7703","0","8015","8015","8015","8015"],["11/04/2018","0","3966.7703","0","8015","8015","8015","8015"],["12/04/2018","0.55","3988.5467","1053","8100","8100","8015","8059"],["15/04/2018","-2","3908.8648","9636","7898","7898","8059","7898"],["16/04/2018","0","3908.8648","0","7898","7898","7898","7898"],["17/04/2018","1.46","3965.7806","1213","8089","8089","7898","8013"],["22/04/2018","0.51","3986.0721","1052","8092","8092","8013","8054"],["23/04/2018","0.29","3997.4552","1053","8099","8099","8054","8077"],["24/04/2018","0.12","4002.4044","972","8098","8098","8077","8087"],["25/04/2018","0","4002.4044","0","8087","8087","8087","8087"],["26/04/2018","0","4002.4044","0","8087","8087","8087","8087"],["29/04/2018","0","4002.4044","0","8087","8087","8087","8087"],["30/04/2018","0","4002.4044","0","8087","8087","8087","8087"],["01/05/2018","0","4002.4044","0","8087","8087","8087","8087"],["02/05/2018","0.09","4005.8689","1215","8098","8098","8087","8094"],["03/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["06/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["07/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["08/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["09/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["10/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["13/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["14/05/2018","0","4005.8689","0","8094","8094","8094","8094"],["15/05/2018","-3.11","3881.1494","15918","7878","7817","8094","7842"],["16/05/2018","0.1","3885.1087","266109","7850","7589","7842","7850"],["17/05/2018","-0.64","3860.3628","9360","7801","7800","7850","7800"],["21/05/2018","0","3860.3628","0","7800","7800","7800","7800"],["22/05/2018","0.99","3898.4716","1969","7877","7877","7800","7877"],["23/05/2018","0.91","3934.1057","2385","7949","7949","7877","7949"],["24/05/2018","0","3934.1057","0","7949","7949","7949","7949"],["27/05/2018","0","3934.1057","0","7949","7949","7949","7949"],["28/05/2018","0","3934.1057","1987","7949","7949","7949","7949"],["29/05/2018","-1.4","3879.1697","12463","7998","7790","7949","7838"],["30/05/2018","0","3879.1697","0","7838","7838","7838","7838"],["31/05/2018","0","3879.1697","0","7838","7838","7838","7838"],["03/06/2018","0","3879.1697","0","7838","7838","7838","7838"],["04/06/2018","0.03","3880.1596","2038","7840","7840","7840","7840"],["05/06/2018","0","3880.1596","0","7840","7840","7840","7840"],["06/06/2018","-3.99","3725.2502","6774","7527","7526","7840","7527"],["07/06/2018","-3.02","3612.9037","25258","7301","7299","7527","7300"],["10/06/2018","-0.04","3611.4189","12989","7297","7297","7300","7297"],["11/06/2018","-3.7","3477.791","32435","7440","7026","7297","7027"],["12/06/2018","1","3512.4353","7239","7097","7097","7027","7097"],["13/06/2018","0","3512.4353","0","7097","7097","7097","7097"],["14/06/2018","-3.21","3399.5939","43808","6955","6563","7097","6869"],["17/06/2018","1.5","3450.5705","11155","6972","6971","6869","6972"],["18/06/2018","0.33","3461.9536","3637","6999","6991","6972","6995"],["19/06/2018","-0.51","3444.1366","38769","7000","6958","6995","6959"],["20/06/2018","0","3444.1366","0","6959","6959","6959","6959"],["21/06/2018","3.33","3558.9576","39551","7191","7191","6959","7191"],["24/06/2018","3.91","3698.0296","11656","7472","7472","7191","7472"],["25/06/2018","-0.82","3667.8396","1927","7411","7411","7472","7411"],["26/06/2018","3.36","3791.0744","11950","7660","7660","7411","7660"],["27/06/2018","0.05","3793.054","9809","7665","7660","7660","7664"],["28/06/2018","1.51","3850.4645","11981","7780","7780","7664","7780"],["01/07/2018","0.32","3862.8375","5464","7870","7779","7780","7805"],["02/07/2018","-2.28","3774.742","1983","7627","7627","7805","7627"],["03/07/2018","0","3774.742","0","7627","7627","7627","7627"],["04/07/2018","0","3774.742","0","7627","7627","7627","7627"],["05/07/2018","0","3774.742","0","7627","7627","7627","7627"],["08/07/2018","-0.09","3771.2776","1981","7620","7620","7627","7620"],["09/07/2018","0.12","3775.7319","12969","7745","7580","7620","7629"],["10/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["11/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["12/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["15/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["16/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["17/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["18/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["19/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["23/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["24/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["25/07/2018","0","3775.7319","0","7629","7629","7629","7629"],["26/07/2018","1.17","3819.7795","6328","7898","7551","7629","7718"],["29/07/2018","0","3819.7795","0","7718","7718","7718","7718"],["30/07/2018","0","3819.7795","0","7718","7718","7718","7718"],["31/07/2018","0","3819.7795","0","7718","7718","7718","7718"],["01/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["02/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["05/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["06/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["07/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["08/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["09/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["12/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["13/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["14/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["15/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["16/08/2018","0","3819.7795","0","7718","7718","7718","7718"],["19/08/2018","-0.22","3811.3659","119398","7717","7641","7718","7701"],["20/08/2018","-0.66","3786.1251","183350","7718","7650","7701","7650"],["21/08/2018","0","3786.1251","0","7650","7650","7650","7650"],["22/08/2018","0","3786.1251","0","7650","7650","7650","7650"],["23/08/2018","0","3786.1251","0","7650","7650","7650","7650"],["26/08/2018","0","3786.1251","0","7650","7650","7650","7650"],["27/08/2018","0","3786.1251","0","7650","7650","7650","7650"],["28/08/2018","0","3786.1251","26775","7650","7650","7650","7650"],["29/08/2018","0","3786.1251","14535","7650","7650","7650","7650"],["30/08/2018","4.58","3959.3466","210744","8023","7751","7650","8000"],["02/09/2018","0","3959.3466","0","8000","8000","8000","8000"],["03/09/2018","0","3959.3466","0","8000","8000","8000","8000"],["04/09/2018","1.89","4034.0793","40692","8151","8043","8000","8151"],["05/09/2018","0","4034.0793","0","8151","8151","8151","8151"],["06/09/2018","0","4034.0856","2174","8055","7950","7950","8051"],["12/09/2018","0","4034.0856","0","8051","8051","8051","8051"],["13/09/2018","0","4034.0856","0","8051","8051","8051","8051"],["16/09/2018","0","4034.0856","0","8051","8051","8051","8051"],["17/09/2018","0.25","4044.1069","8071","8074","8067","8051","8071"],["20/09/2018","0","4044.1069","0","8071","8071","8071","8071"],["25/09/2018","0","4044.1069","0","8071","8071","8071","8071"],["26/09/2018","1.6","4108.7445","27224","8200","8200","8071","8200"],["27/09/2018","1.22","4158.8511","22824","8300","8299","8200","8300"],["02/10/2018","0","4158.8511","0","8300","8300","8300","8300"],["03/10/2018","3.63","4309.6721","119892","8610","8502","8300","8601"],["04/10/2018","2.31","4409.3843","37312","8800","8799","8800","8800"],["07/10/2018","0","4409.3843","10032","8800","8800","8800","8800"],["08/10/2018","0","4409.3843","0","8800","8800","8800","8800"],["09/10/2018","0","4409.3843","0","8800","8800","8800","8800"],["10/10/2018","2.27","4509.5976","7470","9000","9000","8800","9000"],["11/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["14/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["15/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["16/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["17/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["18/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["21/10/2018","0","4509.5976","0","9000","9000","9000","9000"],["22/10/2018","2.23","4610.3119","41865","9219","9199","9000","9201"],["23/10/2018","-1.21","4554.6936","24998","9090","9090","9201","9090"],["24/10/2018","0","4554.6936","0","9090","9090","9090","9090"],["25/10/2018","2.31","4659.9176","23250","9300","9300","9090","9300"],["28/10/2018","0.54","4684.9709","28050","9350","9350","9300","9350"],["29/10/2018","-0.14","4678.457","99406","9351","9314","9350","9337"],["31/10/2018","-0.43","4658.4143","103121","9355","9226","9337","9297"],["01/11/2018","0.55","4683.9688","269441","9363","9347","9297","9348"],["04/11/2018","0.96","4729.0647","75218","9438","9437","9348","9438"],["05/11/2018","0","4729.0647","0","9438","9438","9438","9438"],["06/11/2018","1.94","4820.915","14159","5000","4880","4840","4934"],["07/11/2018","3.14","4972.3624","3410","5100","5089","4934","5089"],["08/11/2018","0.22","4983.1103","23205","5100","5100","5089","5100"],["11/11/2018","0.8","5023.1707","70601","5349","5101","5101","5141"],["12/11/2018","0.31","5038.804","44193","5199","5150","5141","5157"],["13/11/2018","0","5038.804","0","5157","5157","5157","5157"],["14/11/2018","1.8","5129.6724","4305","5250","5250","5157","5250"],["15/11/2018","2.44","5254.7387","2205","5378","5378","5250","5378"],["18/11/2018","2.36","5378.8279","7927","5509","5500","5378","5505"],["19/11/2018","0","5378.8279","0","5505","5505","5505","5505"],["20/11/2018","0","5378.8279","0","5505","5505","5505","5505"],["21/11/2018","0","5378.8279","0","5505","5505","5505","5505"],["22/11/2018","0.27","5393.4841","5023","5520","5520","5505","5520"],["25/11/2018","-2.43","5262.5554","2208","5386","5386","5520","5386"],["26/11/2018","-2.43","5134.5578","16448","5255","5255","5386","5255"],["27/11/2018","0","5134.5578","20022","5255","5255","5255","5255"],["28/11/2018","0","5134.5578","0","5255","5255","5255","5255"],["29/11/2018","0","5134.5578","0","5255","5255","5255","5255"],["02/12/2018","2.57","5266.4637","21560","5390","5390","5255","5390"],["03/12/2018","-2.78","5119.9016","27772","5390","5136","5390","5240"],["04/12/2018","0","5119.9016","0","5240","5240","5240","5240"],["05/12/2018","0","5119.9016","0","5240","5240","5240","5240"],["06/12/2018","-0.57","5090.5892","5835","5210","5210","5240","5210"],["09/12/2018","2.11","5198.068","23992","5320","5319","5210","5320"],["10/12/2018","0","5198.068","0","5320","5320","5320","5320"],["11/12/2018","0","5198.068","0","5320","5320","5320","5320"],["12/12/2018","0","5198.068","0","5320","5320","5320","5320"],["13/12/2018","-2.07","5090.5892","16151","5210","5210","5320","5210"],["16/12/2018","0","5090.5892","0","5210","5210","5210","5210"],["17/12/2018","-1.8","4998.7436","24917","5117","5116","5210","5116"],["18/12/2018","-2.4","4878.5627","1897","4993","4993","5116","4993"],["19/12/2018","-0.52","4853.1587","12418","4991","4872","4993","4967"],["20/12/2018","0","4853.1587","0","4967","4967","4967","4967"],["23/12/2018","-0.42","4832.64","24829","4960","4844","4967","4946"],["24/12/2018","-2.41","4716.3674","4199","4827","4827","4946","4827"],["25/12/2018","0","4716.3674","0","4827","4827","4827","4827"],["26/12/2018","-2.05","4619.6364","54659","4729","4728","4827","4728"],["27/12/2018","0","4619.6364","0","4728","4728","4728","4728"],["30/12/2018","0.59","4646.9947","46036","4760","4750","4728","4756"],["31/12/2018","0.32","4661.6509","11212","4771","4771","4756","4771"],["01/01/2019","0","4661.6509","0","4771","4771","4771","4771"],["02/01/2019","0","4661.6509","0","4771","4771","4771","4771"],["03/01/2019","0","4661.6509","0","4771","4771","4771","4771"],["06/01/2019","-2.43","4548.3095","22391","4655","4655","4771","4655"],["07/01/2019","0","4548.3095","0","4655","4655","4655","4655"],["08/01/2019","0","4548.3095","0","4655","4655","4655","4655"],["09/01/2019","0","4548.3095","0","4655","4655","4655","4655"],["10/01/2019","-0.21","4538.5387","11613","4645","4645","4655","4645"],["13/01/2019","0","4538.5387","0","4645","4645","4645","4645"],["14/01/2019","0","4538.5387","14307","4646","4645","4645","4645"],["15/01/2019","0","4538.5387","0","4645","4645","4645","4645"],["16/01/2019","-2.67","4417.3808","6782","4532","4513","4645","4521"],["17/01/2019","0","4417.3808","0","4521","4521","4521","4521"],["20/01/2019","-0.18","4409.5641","4513","4513","4513","4521","4513"],["21/01/2019","0","4409.5641","0","4513","4513","4513","4513"],["22/01/2019","0","4409.5641","226","4513","4513","4513","4513"],["23/01/2019","0","4409.5641","0","4513","4513","4513","4513"],["24/01/2019","0","4409.5641","0","4513","4513","4513","4513"],["27/01/2019","2.42","4516.0659","2034","4622","4622","4513","4622"],["28/01/2019","0","4516.0659","0","4622","4622","4622","4622"],["29/01/2019","0","4516.0659","0","4622","4622","4622","4622"],["30/01/2019","0","4516.0659","0","4622","4622","4622","4622"],["31/01/2019","0","4516.0659","0","4622","4622","4622","4622"],["03/02/2019","0","4516.0659","0","4622","4622","4622","4622"],["04/02/2019","0","4516.0659","0","4622","4622","4622","4622"],["05/02/2019","-0.61","4488.7076","8959","4620","4510","4622","4594"],["06/02/2019","0","4488.7076","0","4594","4594","4594","4594"],["07/02/2019","-0.87","4449.6244","7651","4592","4483","4594","4554"],["10/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["11/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["12/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["13/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["14/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["17/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["18/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["19/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["20/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["21/02/2019","0","4449.6244","0","4554","4554","4554","4554"],["24/02/2019","-0.02","4448.6473","101274","4553","4444","4554","4553"],["25/02/2019","3.93","4623.5448","8848","4950","4728","4553","4732"],["26/02/2019","0","4623.5448","0","4732","4732","4732","4732"],["27/02/2019","0.21","4633.3156","15126","4742","4740","4740","4742"],["28/02/2019","0","4633.3156","0","4742","4742","4742","4742"],["03/03/2019","0","4633.3156","0","4742","4742","4742","4742"],["04/03/2019","-0.04","4631.3614","4313","4740","4740","4742","4740"],["05/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["06/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["07/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["10/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["11/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["12/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["13/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["14/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["17/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["18/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["19/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["20/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["24/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["25/03/2019","0","4631.3614","45220","4740","4740","4740","4740"],["26/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["27/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["28/03/2019","0","4631.3614","0","4740","4740","4740","4740"],["31/03/2019","2.43","4743.7256","5583","4855","4854","4740","4855"],["01/04/2019","0.74","4778.9005","12032","5000","4856","4855","4891"],["02/04/2019","0","4778.9005","0","4891","4891","4891","4891"],["03/04/2019","0","4778.9005","0","4891","4891","4891","4891"],["04/04/2019","8.28","5174.6181","207221","5300","4987","4891","5296"],["07/04/2019","4.15","5389.5758","99308","5721","5305","5305","5516"],["08/04/2019","5.13","5666.0896","13338","5799","5799","5516","5799"],["10/04/2019","0.6","5700.2874","61839","5834","5799","5799","5834"],["11/04/2019","0.07","5704.1957","96820","5842","5838","5834","5838"],["14/04/2019","0","5704.1957","0","5838","5838","5838","5838"],["15/04/2019","0","5704.1957","0","5838","5838","5838","5838"],["16/04/2019","0","5704.1957","0","5838","5838","5838","5838"],["17/04/2019","2.38","5840.0099","2451","5977","5977","5838","5977"],["18/04/2019","3.3","6032.4947","38525","6270","6150","5977","6174"],["21/04/2019","0.99","6092.0967","442631","6235","6174","6174","6235"],["22/04/2019","0","6092.0967","207138","6236","6234","6235","6235"],["23/04/2019","0","6092.0967","0","6235","6235","6235","6235"],["24/04/2019","0.56","6126.2945","481301","6350","6235","6235","6270"],["28/04/2019","0.32","6145.8361","200022","6290","6290","6270","6290"],["29/04/2019","1.75","6253.3149","1018988","6478","6350","6290","6400"],["30/04/2019","-0.66","6212.2775","19328","6499","6300","6400","6358"],["01/05/2019","0","6212.2775","0","6358","6358","6358","6358"],["02/05/2019","-2.42","6061.8071","27297","6234","6113","6358","6204"],["05/05/2019","1.95","6180.0339","5882","6325","6325","6204","6325"],["06/05/2019","0","6180.0339","0","6325","6325","6325","6325"],["07/05/2019","2.77","6351.023","404539","6500","6448","6325","6500"],["12/05/2019","0","6351.023","0","6500","6500","6500","6500"],["13/05/2019","-1.95","6226.9337","27085","6373","6373","6500","6373"],["14/05/2019","0","6226.9337","0","6373","6373","6373","6373"],["15/05/2019","0","6226.9337","0","6373","6373","6373","6373"],["16/05/2019","0","6226.9337","0","6373","6373","6373","6373"],["19/05/2019","1.84","6341.2522","120514","6500","6420","6373","6490"],["20/05/2019","0","6341.2522","0","6490","6490","6490","6490"],["21/05/2019","0","6341.2522","0","6490","6490","6490","6490"],["22/05/2019","0","6341.2522","0","6490","6490","6490","6490"],["23/05/2019","-0.03","6339.298","6488","6488","6488","6490","6488"],["26/05/2019","0","6339.298","1133216","6550","6488","6488","6488"],["27/05/2019","0.96","6399.877","2293","6550","6550","6488","6550"],["28/05/2019","0","6399.877","2620","6550","6550","6550","6550"],["29/05/2019","0","6399.877","0","6550","6550","6550","6550"],["30/05/2019","0","6399.877","0","6550","6550","6550","6550"],["02/06/2019","0","6399.877","0","6550","6550","6550","6550"],["03/06/2019","0","6399.877","0","6550","6550","6550","6550"],["04/06/2019","0","6399.877","0","6550","6550","6550","6550"],["05/06/2019","0.76","6448.731","5280","6600","6600","6550","6600"],["06/06/2019","2.95","6639.2617","45460","6799","6728","6600","6795"],["10/06/2019","2.78","6823.9299","13060","7067","6928","6795","6984"],["11/06/2019","1.96","6957.79","2421","7121","7121","6984","7121"],["12/06/2019","1.94","7092.627","5081","7259","7259","7121","7259"],["13/06/2019","0.63","7137.5727","80325","7350","7300","7259","7305"],["16/06/2019","1.6","7251.8912","9649","7460","7380","7305","7422"],["17/06/2019","1.72","7376.9575","22952","7550","7550","7550","7550"],["18/06/2019","1.96","7521.5653","159272","7698","7698","7550","7698"],["19/06/2019","7.51","8086.3179","160700","8288","7860","7698","8276"],["20/06/2019","-0.18","8071.6617","22222","8435","8250","8435","8261"],["23/06/2019","0","8071.6617","0","8261","8261","8261","8261"],["24/06/2019","-2.99","7830.3228","37441","8261","7692","8261","8014"],["25/06/2019","-2.67","7621.2276","17316","7800","7800","7800","7800"],["26/06/2019","0","7621.2276","0","7800","7800","7800","7800"],["27/06/2019","0","7621.2276","0","7800","7800","7800","7800"],["30/06/2019","-1.19","7530.3591","26898","7938","7619","7800","7707"],["01/07/2019","0","7530.3591","0","7707","7707","7707","7707"],["02/07/2019","0","7530.3591","0","7707","7707","7707","7707"],["03/07/2019","0.91","7598.7548","5055","7777","7776","7707","7777"],["04/07/2019","0","7598.7548","0","7777","7777","7777","7777"],["07/07/2019","0","7598.7548","0","7777","7777","7777","7777"],["08/07/2019","0","7598.7548","0","7777","7777","7777","7777"],["09/07/2019","0","7598.7548","0","7777","7777","7777","7777"],["10/07/2019","0","7598.7548","0","7777","7777","7777","7777"],["11/07/2019","0","7598.7548","0","7777","7777","7777","7777"],["14/07/2019","-1.94","7451.2156","2593","7626","7626","7777","7626"],["15/07/2019","0","7451.2156","0","7626","7626","7626","7626"],["16/07/2019","0","7451.2156","0","7626","7626","7626","7626"],["17/07/2019","5.69","7875.2685","207424","8149","7701","7626","8060"],["18/07/2019","0.26","7895.7872","53580","8149","7886","8060","8081"],["21/07/2019","4.18","8226.0404","63916","8544","8235","8081","8419"],["22/07/2019","3.68","8528.9353","126142","8745","8255","8497","8729"],["23/07/2019","-0.46","8489.8521","23546","8800","8461","8729","8689"],["24/07/2019","1.96","8655.9558","22146","8859","8858","8689","8859"],["25/07/2019","1.56","8790.7929","39948","9000","8989","8859","8997"],["28/07/2019","0.01","8791.7699","19976","8999","8997","8997","8998"],["29/07/2019","0","8791.7699","0","8998","8998","8998","8998"],["30/07/2019","-1.37","8671.5891","12868","8998","8734","8998","8875"],["31/07/2019","1.27","8781.9991","63213","8989","8865","8875","8988"],["01/08/2019","0","8781.9991","16987","8988","8988","8988","8988"],["04/08/2019","0","8781.9991","8988","8988","8988","8988","8988"],["05/08/2019","-0.06","8777.1137","36829","8985","8980","8988","8983"],["06/08/2019","-1.15","8676.4745","43628","8949","8500","8983","8880"],["07/08/2019","0","8676.4745","0","8880","8880","8880","8880"],["08/08/2019","0","8676.4745","8880","8880","8880","8880","8880"],["12/08/2019","0","8676.4745","0","8880","8880","8880","8880"],["13/08/2019","-0.92","8596.3538","48571","8848","8542","8880","8798"],["14/08/2019","0","8596.3538","0","8798","8798","8798","8798"],["15/08/2019","0.36","8627.6204","109261","8830","8740","8798","8830"],["18/08/2019","0","8627.6204","1943","8830","8830","8830","8830"],["19/08/2019","-0.11","8617.8496","19846","8846","8800","8846","8820"],["20/08/2019","0","8617.8496","0","8820","8820","8820","8820"],["21/08/2019","0.34","8647.1621","153482","8850","8318","8820","8850"],["22/08/2019","-0.07","8641.2996","20519","8850","8580","8850","8844"],["25/08/2019","0","8641.2996","4422","8844","8844","8844","8844"],["26/08/2019","-1.26","8532.8436","860","8600","8600","8844","8733"],["27/08/2019","0.63","8586.583","10721","8800","8733","8733","8788"],["28/08/2019","-0.89","8510.3708","862","8617","8617","8617","8710"],["29/08/2019","1.61","8647.1621","44250","8850","8850","8710","8850"],["01/09/2019","0","8647.1621","0","8850","8850","8850","8850"],["02/09/2019","0","8647.1621","0","8850","8850","8850","8850"],["03/09/2019","0","8647.1621","0","8850","8850","8850","8850"],["04/09/2019","0","8647.1621","0","8850","8850","8850","8850"],["05/09/2019","0.21","8665.7266","46031","8900","8668","8850","8869"],["08/09/2019","0","8665.7266","0","8869","8869","8869","8869"],["09/09/2019","0","8665.7266","0","8869","8869","8869","8869"],["10/09/2019","0","8665.7266","0","8869","8869","8869","8869"],["11/09/2019","-0.24","8645.2079","65210","8848","8549","8869","8848"],["12/09/2019","-1.23","8538.7061","71325","8848","8549","8848","8739"],["15/09/2019","0.1","8547.4998","193713","8848","8549","8739","8748"],["16/09/2019","-0.82","8477.1501","50594","8821","8549","8748","8676"],["18/09/2019","-0.41","8441.9752","20649","8808","8513","8676","8640"],["19/09/2019","-0.01","8440.9981","64312","8795","8508","8640","8639"],["22/09/2019","-1.19","8340.3588","11780","8615","8520","8639","8536"],["23/09/2019","0.48","8380.4191","67599","8703","8507","8536","8577"],["24/09/2019","0","8380.4191","0","8577","8577","8577","8577"],["25/09/2019","0","8380.4191","0","8577","8577","8577","8577"],["26/09/2019","0","8380.4191","85770","8577","8577","8577","8577"],["02/10/2019","-0.55","8334.4963","26442","8533","8433","8577","8530"],["03/10/2019","-0.11","8325.7026","169","8430","8430","8530","8521"],["06/10/2019","0","8325.7026","0","8521","8521","8521","8521"],["07/10/2019","-2.37","8128.3323","11064","8319","8319","8521","8319"],["10/10/2019","1.33","8236.7883","18546","8550","8250","8319","8430"],["15/10/2019","1.16","8332.5421","32236","8562","8434","8430","8528"],["16/10/2019","0.02","8334.4963","4521","8530","8530","8528","8530"],["17/10/2019","0","8334.4963","0","8530","8530","8530","8530"],["22/10/2019","0","8334.4963","0","8530","8530","8530","8530"],["23/10/2019","0","8334.4963","0","8530","8530","8530","8530"],["24/10/2019","0","8334.4963","0","8530","8530","8530","8530"],["27/10/2019","-2.2","8150.8052","14765","8499","8244","8530","8342"],["28/10/2019","-1.4","8036.4868","58137","8498","8170","8342","8225"],["29/10/2019","1.28","8139.0802","2499","8330","8330","8225","8330"],["30/10/2019","-0.04","8136.149","2014077","8331","8165","8330","8327"],["31/10/2019","1.81","8283.6881","27893","8488","8477","8327","8478"],["03/11/2019","0","8283.6881","0","8478","8478","8478","8478"],["04/11/2019","0","8283.6881","63755","8478","8478","8478","8478"],["05/11/2019","0.02","8285.6423","42400","8480","8480","8478","8480"],["06/11/2019","0","8285.6423","0","8480","8480","8480","8480"],["07/11/2019","0","8285.6423","0","8480","8480","8480","8480"],["10/11/2019","0","8285.6423","0","8480","8480","8480","8480"],["11/11/2019","0","8285.6423","0","8480","8480","8480","8480"],["12/11/2019","-1.53","8158.6218","9185","8350","8350","8480","8350"],["13/11/2019","0","8158.6218","20875","8350","8350","8350","8350"],["14/11/2019","0","8158.6218","0","8350","8350","8350","8350"],["17/11/2019","1.21","8257.307","57513","8452","8187","8350","8451"],["18/11/2019","0","8257.307","0","8451","8451","8451","8451"],["19/11/2019","0","8257.307","0","8451","8451","8451","8451"],["20/11/2019","0","8257.307","0","8451","8451","8451","8451"],["21/11/2019","0","8257.307","509032","8480","8442","8451","8451"],["24/11/2019","0.33","8284.6652","4494","8479","8479","8479","8479"],["25/11/2019","-2.41","8085.3408","10426","8360","8157","8479","8275"],["26/11/2019","2.08","8253.3987","11994","8470","8437","8275","8447"],["27/11/2019","0","8253.3987","0","8447","8447","8447","8447"],["28/11/2019","0.27","8275.8715","60758","8470","8120","8447","8470"],["01/12/2019","0","8275.8715","0","8470","8470","8470","8470"],["02/12/2019","-2.87","8038.441","728483","8540","8225","8470","8227"],["03/12/2019","1.48","8157.6447","71064","8391","8157","8227","8349"],["04/12/2019","-1.76","8014.014","84912","8300","8200","8349","8202"],["05/12/2019","0","8014.014","0","8202","8202","8202","8202"],["08/12/2019","0.38","8044.3034","5516","8280","8195","8195","8233"],["09/12/2019","0.34","8071.6617","5039","8319","8220","8233","8261"],["10/12/2019","-0.07","8065.7992","2972","8255","8255","8261","8255"],["11/12/2019","0.79","8129.3094","8320","8320","8320","8255","8320"],["12/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["15/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["16/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["17/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["18/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["19/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["22/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["23/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["24/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["25/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["26/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["29/12/2019","0","8129.3094","0","8320","8320","8320","8320"],["30/12/2019","-0.24","8109.7678","7304","8300","8300","8300","8300"],["31/12/2019","0","8109.7678","0","8300","8300","8300","8300"],["01/01/2020","-1.59","7980.7931","21399","8300","7978","8300","8168"],["02/01/2020","1.07","8065.7992","67288","8380","7903","8168","8255"],["05/01/2020","1.16","8159.5989","16535","8375","8340","8255","8351"],["06/01/2020","0","8159.5989","0","8351","8351","8351","8351"],["07/01/2020","0","8159.5989","0","8351","8351","8351","8351"],["08/01/2020","0","8159.5989","0","8351","8351","8351","8351"],["09/01/2020","0","8159.5989","0","8351","8351","8351","8351"],["12/01/2020","0.35","8187.9342","2514","8380","8380","8351","8380"],["13/01/2020","0.47","8226.0404","4210","8419","8419","8380","8419"],["14/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["15/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["16/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["19/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["20/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["21/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["22/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["23/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["26/01/2020","0","8226.0404","253","8419","8419","8419","8419"],["27/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["28/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["29/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["30/01/2020","0","8226.0404","0","8419","8419","8419","8419"],["02/02/2020","-1.95","8065.7992","5944","8255","8255","8255","8255"],["03/02/2020","-0.78","8003.2661","38743","8486","7932","8090","8191"],["04/02/2020","0.35","8031.6014","14302","8380","8032","8191","8220"],["05/02/2020","1.31","8137.126","18989","8425","8218","8220","8328"],["06/02/2020","1.1","8227.0175","4042","8420","8420","8328","8420"],["09/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["10/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["11/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["12/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["13/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["16/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["17/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["18/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["19/02/2020","0","8227.0175","0","8420","8420","8420","8420"],["20/02/2020","0.1","8234.8341","7585","8500","8400","8500","8428"],["23/02/2020","0","8234.8341","0","8428","8428","8428","8428"],["24/02/2020","0","8234.8341","0","8428","8428","8428","8428"],["25/02/2020","0.85","8305.1839","8500","8500","8500","8428","8500"],["26/02/2020","0","8305.1839","0","8500","8500","8500","8500"],["27/02/2020","0","8305.1839","0","8500","8500","8500","8500"],["01/03/2020","-2.34","8110.7449","5977","8301","8301","8500","8301"],["03/03/2020","-1.18","8014.991","11731","8296","8135","8301","8203"],["04/03/2020","-4.45","7658.3566","19125","8043","7581","8203","7838"],["05/03/2020","-3.55","7386.7283","19128","7685","7405","7838","7560"],["08/03/2020","-2.25","7220.6246","5321","7390","7390","7390","7390"],["09/03/2020","0","7220.6246","0","7390","7390","7390","7390"],["11/03/2020","5.81","7639.7921","87199","7850","7158","7390","7819"],["12/03/2020","0","7639.7921","0","7819","7819","7819","7819"],["15/03/2020","-5.36","7230.3954","5772","7401","7400","7819","7400"],["16/03/2020","-5.41","6839.5632","12432","7000","6706","7400","7000"],["17/03/2020","4.64","7157.1144","14650","7325","7325","7325","7325"],["18/03/2020","0","7157.1144","0","7325","7325","7325","7325"],["19/03/2020","0","7157.1144","0","7325","7325","7325","7325"],["22/03/2020","0","7157.1144","0","7325","7325","7325","7325"],["23/03/2020","0","7157.1144","0","7325","7325","7325","7325"],["24/03/2020","0","7157.1144","14650","7325","7325","7325","7325"],["25/03/2020","-5.88","6735.9927","1655","6894","6894","7325","6894"],["26/03/2020","-3.83","6478.0434","1591","6630","6630","6894","6630"],["29/03/2020","-5.69","6109.6841","17634","6392","6008","6630","6253"],["30/03/2020","-1.42","6022.7239","18430","6490","6000","6490","6164"],["31/03/2020","-3.11","5835.1245","95016","6725","5800","6401","5972"],["01/04/2020","0.28","5851.7348","20662","6000","5972","5972","5989"],["02/04/2020","0","5851.7348","0","5989","5989","5989","5989"],["05/04/2020","0","5851.7348","60","5989","5989","5989","5989"],["06/04/2020","0","5851.7348","0","5989","5989","5989","5989"],["07/04/2020","0.1","5857.5973","4076","6000","5989","5989","5995"],["12/04/2020","0.07","5861.5056","32993","6000","5995","5995","5999"],["13/04/2020","0","5861.5056","0","5999","5999","5999","5999"],["16/04/2020","0","5861.5056","0","5999","5999","5999","5999"],["19/04/2020","0","5861.5056","0","5999","5999","5999","5999"],["20/04/2020","0.6","5896.6806","5914","6228","6000","6228","6035"],["21/04/2020","0","5896.6806","0","6035","6035","6035","6035"],["22/04/2020","0","5896.6806","0","6035","6035","6035","6035"],["23/04/2020","3.84","6123.3633","4074","6267","6267","6267","6267"],["26/04/2020","-4.26","5862.4827","49232","6047","6000","6267","6000"],["27/04/2020","0","5862.4827","0","6000","6000","6000","6000"],["30/04/2020","1.37","5942.6034","24814","6230","6000","6230","6082"],["03/05/2020","0","5942.6034","0","6082","6082","6082","6082"],["04/05/2020","0","5942.6034","0","6082","6082","6082","6082"],["05/05/2020","0","5942.6034","9974","6082","6082","6082","6082"],["06/05/2020","0","5942.6034","0","6082","6082","6082","6082"],["07/05/2020","-1.35","5862.4827","79140","6000","6000","6082","6000"],["10/05/2020","0","5862.4827","0","6000","6000","6000","6000"],["11/05/2020","0","5862.4827","47700","6000","6000","6000","6000"],["12/05/2020","0","5862.4827","0","6000","6000","6000","6000"],["13/05/2020","-3.83","5637.7542","1904","5770","5770","6000","5770"],["14/05/2020","-4.37","5391.5299","59643","5550","5128","5770","5518"],["17/05/2020","0","5391.5299","0","5518","5518","5518","5518"],["18/05/2020","0","5391.5299","51063","5730","5518","5730","5518"],["19/05/2020","0.24","5404.232","27657","5729","5517","5518","5531"],["20/05/2020","3","5566.4274","499041","5697","5549","5531","5697"],["21/05/2020","0","5566.4274","114230","5729","5697","5729","5697"],["24/05/2020","0","5566.4274","0","5697","5697","5697","5697"],["25/05/2020","-3.83","5353.4238","4493","5479","5479","5697","5479"],["26/05/2020","0","5353.4238","110","5479","5479","5479","5479"],["27/05/2020","-1.81","5256.6929","118380","5390","5380","5479","5380"],["31/05/2020","0","5256.6929","1506","5380","5380","5380","5380"],["01/06/2020","0","5256.6929","0","5380","5380","5380","5380"],["02/06/2020","0","5256.6929","0","5380","5380","5380","5380"],["03/06/2020","0","5256.6929","0","5380","5380","5380","5380"],["04/06/2020","0","5256.6929","0","5380","5380","5380","5380"],["08/06/2020","0","5256.6929","0","5380","5380","5380","5380"],["09/06/2020","-3.35","5080.8184","52000","5200","5200","5380","5200"],["10/06/2020","-1.92","4983.1103","126112","5200","5100","5200","5100"],["11/06/2020","-2.1","4878.5627","95423","5100","4950","5100","4993"],["14/06/2020","-1.66","4797.465","93156","4993","4900","4993","4910"],["15/06/2020","-0.04","4795.5108","88477","5379","4890","4910","4908"],["16/06/2020","-0.12","4789.6484","183980","5097","4900","4908","4902"],["17/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["18/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["21/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["22/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["23/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["24/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["25/06/2020","0","4789.6484","0","4902","4902","4902","4902"],["28/06/2020","0.02","4790.6254","9316","4905","4902","4902","4903"],["29/06/2020","-0.08","4786.7171","77838","5091","4701","4903","4899"],["30/06/2020","0","4786.7171","0","4899","4899","4899","4899"],["01/07/2020","0","4786.7171","0","4899","4899","4899","4899"],["02/07/2020","3.84","4970.4083","50870","5087","5087","4899","5087"],["05/07/2020","0","4970.4083","763","5087","5087","5087","5087"],["06/07/2020","0","4970.4083","0","5087","5087","5087","5087"],["07/07/2020","0","4970.4083","0","5087","5087","5087","5087"],["08/07/2020","0","4970.4083","0","5087","5087","5087","5087"],["09/07/2020","-1.71","4885.4023","25000","5000","5000","5087","5000"],["12/07/2020","0","4885.4023","0","5000","5000","5000","5000"],["13/07/2020","-3.7","4704.6424","30044","4984","4799","5000","4815"],["14/07/2020","0","4704.6424","0","4815","4815","4815","4815"],["15/07/2020","0","4704.6424","0","4815","4815","4815","4815"],["16/07/2020","0","4704.6424","4815","4815","4815","4815","4815"],["19/07/2020","0","4704.6424","5585","4815","4814","4815","4815"],["20/07/2020","-0.31","4689.9862","4704","4800","4800","4815","4800"],["21/07/2020","0","4689.9862","0","4800","4800","4800","4800"],["22/07/2020","0","4689.9862","2640","4800","4800","4800","4800"],["23/07/2020","0","4689.9862","0","4800","4800","4800","4800"],["26/07/2020","0","4689.9862","0","4800","4800","4800","4800"],["27/07/2020","0","4689.9862","0","4800","4800","4800","4800"],["28/07/2020","-5.44","4434.9682","95795","4602","4500","4800","4539"],["29/07/2020","-3.55","4277.6582","28485","4539","4365","4539","4378"],["02/08/2020","0","4277.6582","0","4378","4378","4378","4378"],["03/08/2020","0","4277.6582","0","4378","4378","4378","4378"],["04/08/2020","3.81","4440.8307","4545","4546","4545","4378","4545"],["05/08/2020","3.85","4611.8198","4720","4720","4720","4545","4720"],["06/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["09/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["10/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["11/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["12/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["13/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["16/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["17/08/2020","0","4611.8198","0","4720","4720","4720","4720"],["18/08/2020","0.64","4641.1322","44980","4750","4748","4720","4750"],["19/08/2020","0.13","4646.9947","69157","4800","4558","4750","4756"],["20/08/2020","-2","4554.172","13983","4661","4661","4756","4661"],["23/08/2020","0","4554.172","0","4661","4661","4661","4661"],["24/08/2020","0","4554.172","90431","4662","4661","4661","4661"],["25/08/2020","0.02","4555.1491","12354","4663","4662","4661","4662"],["26/08/2020","0","4555.1491","4802","4662","4661","4662","4662"],["27/08/2020","-7.38","4219.0334","131333","4580","4300","4662","4318"],["30/08/2020","1.9","4299.154","1132106","4529","4318","4318","4400"],["31/08/2020","2.02","4386.1142","2065","4489","4489","4400","4489"],["01/09/2020","0.58","4411.5183","4334","4515","4515","4489","4515"],["02/09/2020","0","4411.5183","0","4515","4515","4515","4515"],["03/09/2020","-1.59","4341.1684","6487","4489","4343","4515","4443"],["06/09/2020","0.07","4344.0997","3557","4446","4446","4443","4446"],["07/09/2020","1.26","4398.8163","2521","4502","4502","4446","4502"],["08/09/2020","0","4398.8163","0","4502","4502","4502","4502"],["09/09/2020","0","4398.8163","0","4502","4502","4502","4502"],["10/09/2020","0","4398.8163","0","4502","4502","4502","4502"],["13/09/2020","0","4398.8163","0","4502","4502","4502","4502"],["14/09/2020","0","4398.8163","0","4502","4502","4502","4502"],["15/09/2020","3.82","4566.874","2337","4674","4674","4502","4674"],["16/09/2020","1.73","4646.0176","7846","4853","4668","4674","4755"],["17/09/2020","-4.23","4449.6244","31195","4600","4450","4755","4554"],["21/09/2020","0","4449.6244","0","4554","4554","4554","4554"],["22/09/2020","0","4449.6244","0","4554","4554","4554","4554"],["23/09/2020","-1.19","4396.8621","37009","4724","4498","4554","4500"],["24/09/2020","2.51","4507.2721","2307","4648","4300","4300","4613"],["29/09/2020","0","4507.2721","461","4613","4613","4613","4613"],["30/09/2020","0","4507.2721","14715","4613","4612","4613","4613"],["01/10/2020","-0.02","4506.2951","4289","4612","4612","4613","4612"],["04/10/2020","0","4506.2951","0","4612","4612","4612","4612"],["05/10/2020","-0.54","4481.8681","266","4435","4435","4612","4587"],["06/10/2020","0","4481.8681","0","4587","4587","4587","4587"],["07/10/2020","0.35","4497.5013","512","4650","4650","4650","4603"],["08/10/2020","0","4497.5013","0","4603","4603","4603","4603"],["11/10/2020","0","4497.5013","22601","4603","4603","4603","4603"],["12/10/2020","0","4497.5013","0","4603","4603","4603","4603"],["13/10/2020","0","4497.5013","0","4603","4603","4603","4603"],["14/10/2020","0","4497.5013","0","4603","4603","4603","4603"],["15/10/2020","0","4497.5013","0","4603","4603","4603","4603"],["18/10/2020","0","4497.5013","0","4603","4603","4603","4603"],["19/10/2020","-4.84","4279.6124","535663","4500","4319","4603","4380"],["20/10/2020","2.1","4369.5038","35910","4540","4385","4540","4472"],["21/10/2020","0","4369.5038","0","4472","4472","4472","4472"],["22/10/2020","2.84","4493.593","2713","4599","4599","4472","4599"],["25/10/2020","-1.48","4427.1516","37121","4599","4423","4599","4531"],["26/10/2020","0","4427.1516","0","4531","4531","4531","4531"],["27/10/2020","0","4427.1516","0","4531","4531","4531","4531"],["28/10/2020","0","4427.1516","0","4531","4531","4531","4531"],["29/10/2020","0","4427.1516","0","4531","4531","4531","4531"],["01/11/2020","0","4427.1516","0","4531","4531","4531","4531"],["02/11/2020","0","4427.1516","0","4531","4531","4531","4531"],["03/11/2020","0","4427.1516","0","4531","4531","4531","4531"],["04/11/2020","3.73","4592.2782","2068","4700","4700","4531","4700"],["05/11/2020","0.3","4605.9573","194","4850","4850","4700","4714"],["08/11/2020","0","4605.9573","0","4714","4714","4714","4714"],["09/11/2020","3.54","4769.1297","78767","4881","4700","4714","4881"],["10/11/2020","-3.71","4592.2782","2491","4700","4700","4881","4700"],["11/11/2020","1.49","4660.6738","6869","4880","4700","4700","4770"],["12/11/2020","-1.55","4588.3699","8688","4770","4587","4770","4696"],["15/11/2020","0.3","4602.049","62125","4710","4710","4696","4710"],["16/11/2020","3.76","4774.9922","2199","4891","4700","4710","4887"],["17/11/2020","0","4774.9922","0","4887","4887","4887","4887"],["18/11/2020","-1.68","4694.8716","1479","4770","4770","4887","4805"],["19/11/2020","-0.75","4659.6967","201347","4769","4769","4805","4769"],["22/11/2020","0.15","4666.5363","11175","4922","4740","4769","4776"],["23/11/2020","6.6","4974.3166","64756","5405","5020","5155","5091"],["24/11/2020","5.66","5255.7158","16673","5420","5091","5091","5379"],["25/11/2020","2.68","5396.4153","119492","5598","5505","5530","5523"],["26/11/2020","-0.42","5373.9425","11880","5500","5500","5523","5500"],["29/11/2020","2.38","5501.9401","52762","5711","5501","5711","5631"],["30/11/2020","-1.24","5433.5444","23246","5800","5500","5631","5561"],["01/12/2020","0.49","5459.9256","18945","5650","5561","5561","5588"],["02/12/2020","0.02","5460.9027","9893","5589","5589","5589","5589"],["03/12/2020","2.16","5579.1294","10107","5720","5700","5589","5710"],["06/12/2020","1.45","5660.2271","16047","5900","5700","5710","5793"],["07/12/2020","-0.57","5627.9834","24594","5793","5581","5793","5760"],["08/12/2020","0","5627.9834","0","5760","5760","5760","5760"],["09/12/2020","0","5627.9834","0","5760","5760","5760","5760"],["10/12/2020","0","5627.9834","4147","5760","5760","5760","5760"],["13/12/2020","0","5627.9834","0","5760","5760","5760","5760"],["14/12/2020","-1.93","5519.5275","11863","5649","5649","5760","5649"],["15/12/2020","0","5519.5275","0","5649","5649","5649","5649"],["16/12/2020","-1.43","5440.384","50555","5600","5500","5649","5568"],["17/12/2020","0","5440.384","0","5568","5568","5568","5568"],["20/12/2020","-0.32","5422.7965","27750","5550","5550","5568","5550"],["21/12/2020","-0.9","5373.9425","8030","5500","5500","5550","5500"],["22/12/2020","-1.16","5311.4094","81112","5439","5431","5500","5436"],["23/12/2020","0.33","5328.9968","7200","5644","5216","5436","5454"],["24/12/2020","-1.05","5273.3033","61552","5454","5370","5454","5397"],["27/12/2020","1.59","5357.3321","75999","5500","5400","5397","5483"],["28/12/2020","-0.58","5326.0656","41834","5483","5450","5483","5451"],["29/12/2020","-0.09","5321.1802","107","5365","5365","5365","5446"],["30/12/2020","3.82","5524.4129","3788","5655","5654","5446","5654"],["31/12/2020","-1.31","5452.109","37440","5789","5442","5654","5580"],["03/01/2021","2.6","5593.7856","29138","5794","5660","5580","5725"],["04/01/2021","0.05","5596.7168","46303","5750","5725","5725","5728"],["05/01/2021","-1.9","5490.2151","12473","5620","5613","5728","5619"],["06/01/2021","0.18","5499.9859","66124","5633","5618","5619","5629"],["07/01/2021","1.46","5580.1065","2570","5711","5711","5629","5711"],["10/01/2021","-2.96","5414.9799","93856","5899","5522","5711","5542"],["11/01/2021","0","5414.9799","57318","5555","5501","5555","5542"],["12/01/2021","0","5414.9799","64287","5542","5542","5542","5542"],["13/01/2021","-0.11","5409.1174","21757","5542","5412","5542","5536"],["14/01/2021","-2.01","5300.6615","31567","5431","5405","5405","5425"],["17/01/2021","2.36","5425.7277","374577","5590","5427","5425","5553"],["18/01/2021","0.58","5456.9944","78972","5600","5504","5553","5585"],["19/01/2021","-0.95","5405.2091","62820","5600","5403","5585","5532"],["20/01/2021","0.33","5422.7965","62176","5551","5503","5532","5550"],["21/01/2021","0","5422.7965","27140","5550","5550","5550","5550"],["24/01/2021","6.95","5799.9496","167574","6100","5553","5550","5936"],["25/01/2021","0.24","5813.6287","63543","5985","5949","5985","5950"],["26/01/2021","-2.45","5670.975","41554","6000","5740","5950","5804"],["27/01/2021","0","5670.975","0","5804","5804","5804","5804"],["28/01/2021","1.86","5776.4997","75666","5940","5701","5804","5912"],["31/01/2021","-1.81","5671.9521","4528","5975","5693","5912","5805"],["01/02/2021","1.62","5763.7976","10973","6000","5813","5805","5899"],["02/02/2021","-0.1","5757.9351","36305","6000","5777","5899","5893"],["03/02/2021","0","5757.9351","0","5893","5893","5893","5893"],["04/02/2021","0","5757.9351","0","5893","5893","5893","5893"],["07/02/2021","1.8","5861.5056","3000","5999","5999","5893","5999"],["08/02/2021","0","5861.5056","0","5999","5999","5999","5999"],["09/02/2021","0","5861.5056","0","5999","5999","5999","5999"],["10/02/2021","0","5861.5056","0","5999","5999","5999","5999"],["11/02/2021","-1.65","5764.7747","13806","5900","5900","5999","5900"],["14/02/2021","0","5764.7747","0","5900","5900","5900","5900"],["15/02/2021","0","5764.7747","0","5900","5900","5900","5900"],["16/02/2021","-1.61","5671.9521","10217","5889","5675","5900","5805"],["17/02/2021","-0.09","5667.0667","3016","5800","5800","5805","5800"],["18/02/2021","-0.53","5636.7771","2654","5769","5769","5800","5769"],["21/02/2021","1.23","5706.1499","3154","5840","5840","5769","5840"],["22/02/2021","0.02","5707.127","74114","5841","5840","5840","5841"],["23/02/2021","-2.04","5590.8544","35881","5899","5720","5899","5722"],["24/02/2021","0.3","5607.4647","4821","5799","5651","5722","5739"],["25/02/2021","-0.63","5572.2898","25492","5800","5661","5739","5703"],["28/02/2021","0.95","5625.0522","40127","5760","5745","5703","5757"],["01/03/2021","0.75","5667.0667","48304","5899","5795","5757","5800"],["02/03/2021","0","5667.0667","155266","5800","5800","5800","5800"],["03/03/2021","2.83","5827.3078","40221","6000","5804","5800","5964"],["04/03/2021","-1.88","5717.8749","18551","5964","5738","5964","5852"],["07/03/2021","-2","5603.5564","114721","5850","5700","5852","5735"],["08/03/2021","0","5603.5564","0","5735","5735","5735","5735"],["09/03/2021","1.83","5706.1499","5840","5840","5840","5735","5840"],["10/03/2021","0","5706.1499","5840","5840","5840","5840","5840"],["11/03/2021","0","5706.1499","0","5840","5840","5840","5840"],["14/03/2021","1.15","5771.6143","4312","6063","5900","6063","5907"],["15/03/2021","0","5771.6143","0","5907","5907","5907","5907"],["16/03/2021","0","5771.6143","0","5907","5907","5907","5907"],["17/03/2021","0","5771.6143","0","5907","5907","5907","5907"],["18/03/2021","0","5771.6143","0","5907","5907","5907","5907"],["21/03/2021","0","5771.6143","0","5907","5907","5907","5907"],["22/03/2021","0","5771.6143","0","5907","5907","5907","5907"],["24/03/2021","1.32","5847.8265","8093","6149","5700","5907","5985"],["25/03/2021","0","5847.8265","0","5985","5985","5985","5985"],["29/03/2021","3.04","6025.6552","3700","6215","6100","5985","6167"],["30/03/2021","0","6025.6552","0","6167","6167","6167","6167"],["31/03/2021","0","6025.6552","0","6167","6167","6167","6167"],["01/04/2021","-0.02","6024.6781","13874","6166","6166","6167","6166"],["04/04/2021","0.54","6057.4658","96673","6100","5990","6066","6099"],["05/04/2021","0","6057.4658","0","6099","6099","6099","6099"],["06/04/2021","0","6057.4658","0","6099","6099","6099","6099"],["07/04/2021","-0.8","6008.7995","46280","6050","6049","6099","6050"],["08/04/2021","4.21","6262.063","3657","6369","6220","6050","6305"],["11/04/2021","0.08","6267.0289","67517","6400","6299","6400","6310"],["12/04/2021","-1","6204.4579","21740","6290","6010","6310","6247"],["13/04/2021","0","6204.4579","0","6247","6247","6247","6247"],["18/04/2021","0","6204.4579","0","6247","6247","6247","6247"],["19/04/2021","-2","6080.3092","38390","6250","6100","6250","6122"],["20/04/2021","0","6080.3092","0","6122","6122","6122","6122"],["21/04/2021","0","6080.3092","0","6122","6122","6122","6122"],["22/04/2021","0","6080.3092","0","6122","6122","6122","6122"],["25/04/2021","0","6080.3092","0","6122","6122","6122","6122"],["26/04/2021","3.81","6311.7225","8007","6356","6353","6122","6355"],["27/04/2021","0.47","6341.5182","22986","6385","6385","6355","6385"],["28/04/2021","0","6341.5182","0","6385","6385","6385","6385"],["29/04/2021","-3.02","6149.8325","25572","6373","6003","6385","6192"],["02/05/2021","0","6149.8325","0","6192","6192","6192","6192"],["03/05/2021","0","6149.8325","0","6192","6192","6192","6192"],["04/05/2021","0.92","6206.4443","25435","6320","6180","6192","6249"],["05/05/2021","0","6206.4443","0","6249","6249","6249","6249"],["06/05/2021","0","6206.4443","0","6249","6249","6249","6249"],["09/05/2021","-0.14","6197.5056","2496","6240","6240","6249","6240"],["10/05/2021","0.16","6207.4375","32313","6251","6250","6240","6250"],["11/05/2021","-1.12","6137.9142","87817","6250","5860","6250","6180"],["12/05/2021","0","6137.9142","0","6180","6180","6180","6180"],["13/05/2021","0","6137.9142","0","6180","6180","6180","6180"],["18/05/2021","0","6137.9142","0","6180","6180","6180","6180"],["19/05/2021","0","6137.9142","0","6180","6180","6180","6180"],["20/05/2021","1.93","6256.1038","2016","6299","6299","6180","6299"],["23/05/2021","0","6256.1038","41070","6300","6299","6299","6299"],["24/05/2021","-0.98","6194.526","41724","6237","6236","6299","6237"],["25/05/2021","-0.59","6157.778","61997","6237","6175","6237","6200"],["26/05/2021","0","6157.778","0","6200","6200","6200","6200"],["27/05/2021","-1.11","6089.2479","11159","6138","6101","6200","6131"],["30/05/2021","-0.99","6028.6633","81407","6138","6070","6138","6070"],["31/05/2021","-1.35","5947.2217","77317","6200","5988","6120","5988"],["01/06/2021","0","5947.2217","8982","5988","5988","5988","5988"],["02/06/2021","0","5947.2217","23952","5988","5988","5988","5988"],["03/06/2021","-1.22","5874.7189","73638","5990","5915","5988","5915"],["06/06/2021","2.1","5997.8744","1993","6039","6039","5915","6039"],["07/06/2021","0","5997.8744","0","6039","6039","6039","6039"],["08/06/2021","0","5997.8744","0","6039","6039","6039","6039"],["09/06/2021","0","5997.8744","0","6039","6039","6039","6039"],["10/06/2021","-2.63","5839.9572","272445","5881","5879","6039","5880"],["13/06/2021","0","5839.9572","3646","5880","5880","5880","5880"],["14/06/2021","0.02","5840.9504","40812","5881","5880","5880","5881"],["15/06/2021","5.46","6159.7644","12217","6209","5881","5881","6202"],["16/06/2021","0","6159.7644","0","6202","6202","6202","6202"],["17/06/2021","0","6159.7644","0","6202","6202","6202","6202"],["20/06/2021","0","6159.7644","0","6202","6202","6202","6202"],["21/06/2021","0","6159.7644","0","6202","6202","6202","6202"],["22/06/2021","0","6159.7644","0","6202","6202","6202","6202"],["23/06/2021","-0.05","6156.7848","93214","6200","5840","6202","6199"],["24/06/2021","-0.02","6155.7916","6198","6198","6198","6199","6198"],["27/06/2021","0","6155.7916","0","6198","6198","6198","6198"],["28/06/2021","1.55","6251.1379","3588","6294","6294","6198","6294"],["29/06/2021","0","6251.1379","0","6294","6294","6294","6294"],["30/06/2021","-0.02","6250.1447","25172","6293","6293","6294","6293"],["01/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["04/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["05/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["06/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["07/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["08/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["11/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["12/07/2021","0","6250.1447","0","6293","6293","6293","6293"],["13/07/2021","-1.72","6142.8802","7237","6292","6020","6293","6185"],["14/07/2021","0","6142.8802","0","6185","6185","6185","6185"],["15/07/2021","0","6142.8802","0","6185","6185","6185","6185"],["19/07/2021","0","6142.8802","0","6185","6185","6185","6185"],["20/07/2021","-0.19","6130.9619","110202","6173","5585","6185","6173"],["21/07/2021","0","6130.9619","0","6173","6173","6173","6173"],["22/07/2021","0","6130.9619","0","6173","6173","6173","6173"],["25/07/2021","2.06","6257.097","8379","6399","6021","6173","6300"],["26/07/2021","-4.76","5959.14","1095346","6252","5800","6300","6000"],["27/07/2021","0","5959.14","0","6000","6000","6000","6000"],["28/07/2021","0","5959.14","0","6000","6000","6000","6000"],["29/07/2021","0","5959.14","30000","6001","6000","6000","6000"],["01/08/2021","-4.55","5687.9991","369633","5916","5690","6000","5727"],["02/08/2021","6.67","6067.3977","21933","6399","5918","5727","6109"],["03/08/2021","0","6067.3977","0","6109","6109","6109","6109"],["04/08/2021","-3.42","5859.821","89443","5900","5899","6109","5900"],["05/08/2021","0","5859.821","0","5900","5900","5900","5900"],["08/08/2021","0","5859.821","0","5900","5900","5900","5900"],["09/08/2021","-6.22","5495.3203","168343","5899","5521","5900","5533"],["10/08/2021","2.87","5653.2375","3757","5850","5534","5533","5692"],["11/08/2021","0","5653.2375","0","5692","5692","5692","5692"],["12/08/2021","0","5653.2375","0","5692","5692","5692","5692"],["15/08/2021","-0.07","5649.2647","3128","5688","5688","5692","5688"],["16/08/2021","0.93","5701.9038","6717","5846","5631","5688","5741"],["17/08/2021","0","5701.9038","0","5741","5741","5741","5741"],["18/08/2021","0","5701.9038","0","5741","5741","5741","5741"],["19/08/2021","0","5701.9038","0","5741","5741","5741","5741"],["22/08/2021","2.6","5849.8891","1944","5890","5890","5741","5890"],["23/08/2021","0","5849.8891","0","5890","5890","5890","5890"],["24/08/2021","0","5849.8891","0","5890","5890","5890","5890"],["25/08/2021","-3.4","5651.2511","120516","5691","5690","5890","5690"],["26/08/2021","0","5651.2511","0","5690","5690","5690","5690"],["29/08/2021","-1.07","5590.6665","15762","5680","5503","5690","5629"],["30/08/2021","0.02","5591.6597","5236","5630","5630","5629","5630"],["31/08/2021","0","5591.6597","0","5630","5630","5630","5630"],["01/09/2021","3.87","5808.1751","2105","5848","5848","5630","5848"],["02/09/2021","0","5808.1751","0","5848","5848","5848","5848"],["05/09/2021","1.62","5902.5282","72650","6080","5900","5900","5943"],["09/09/2021","2.46","6047.5339","181046","6099","6085","5943","6089"],["12/09/2021","1.99","6167.7099","11489","6210","6210","6210","6210"],["13/09/2021","0","6167.7099","0","6210","6210","6210","6210"],["14/09/2021","0.64","6207.4375","68000","6250","6250","6210","6250"],["19/09/2021","0","6207.4375","0","6250","6250","6250","6250"],["22/09/2021","0","6207.4375","2250","6250","6250","6250","6250"],["23/09/2021","0","6207.4375","0","6250","6250","6250","6250"],["26/09/2021","0","6207.4375","0","6250","6250","6250","6250"],["29/09/2021","0","6207.4375","0","6250","6250","6250","6250"],["30/09/2021","0","6207.4375","0","6250","6250","6250","6250"],["03/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["04/10/2021","0","6207.4375","671375","6250","6250","6250","6250"],["05/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["06/10/2021","0","6207.4375","5000","6250","6250","6250","6250"],["07/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["10/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["11/10/2021","0","6207.4375","5000","6250","6250","6250","6250"],["12/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["13/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["14/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["17/10/2021","0","6207.4375","0","6250","6250","6250","6250"],["18/10/2021","3.78","6441.8303","72861","6618","6364","6250","6486"],["19/10/2021","1.22","6520.2924","13130","6565","6565","6486","6565"],["20/10/2021","2.76","6700.0597","1568","6817","6817","6565","6746"],["21/10/2021","2.28","6853.011","3450","6900","6900","6746","6900"],["24/10/2021","0","6853.011","0","6900","6900","6900","6900"],["25/10/2021","0","6853.011","0","6900","6900","6900","6900"],["26/10/2021","0","6853.011","0","6900","6900","6900","6900"],["27/10/2021","-0.72","6803.3515","6850","6950","6750","6900","6850"],["28/10/2021","0.73","6853.011","11868","6900","6900","6900","6900"],["31/10/2021","0","6853.011","0","6900","6900","6900","6900"],["01/11/2021","0","6853.011","0","6900","6900","6900","6900"],["02/11/2021","-1.45","6753.692","135434","6899","6799","6900","6800"],["03/11/2021","0","6753.692","0","6800","6800","6800","6800"],["04/11/2021","0","6753.692","0","6800","6800","6800","6800"],["07/11/2021","0.01","6754.6852","38221","6801","6800","6800","6801"],["08/11/2021","0","6754.6852","72504","6804","6800","6801","6801"],["09/11/2021","2.19","6902.6705","15777","6950","6950","6801","6950"],["10/11/2021","0","6902.6705","0","6950","6950","6950","6950"],["11/11/2021","-0.17","6890.7522","32956","6990","6850","6950","6938"],["14/11/2021","-0.07","6885.7863","68","6803","6803","6803","6933"],["15/11/2021","0","6885.7863","10400","6933","6933","6933","6933"],["16/11/2021","0","6885.7863","0","6933","6933","6933","6933"],["17/11/2021","0","6885.7863","0","6933","6933","6933","6933"],["18/11/2021","0","6885.7863","0","6933","6933","6933","6933"],["21/11/2021","-2.9","6686.1551","53859","6959","6700","6933","6732"],["22/11/2021","3.91","6947.3641","99247","6995","6991","6991","6995"],["23/11/2021","0","6947.3641","21964","6995","6995","6995","6995"],["24/11/2021","0","6947.3641","5176","6995","6995","6995","6995"],["25/11/2021","-0.6","6905.6501","121983","7264","6950","6995","6953"],["28/11/2021","-0.04","6902.6705","89307","6951","6949","6953","6950"],["29/11/2021","0.79","6957.296","9737","7343","6950","6950","7005"],["30/11/2021","0","6957.296","0","7005","7005","7005","7005"],["01/12/2021","3.23","7181.7569","9184","7489","7080","7005","7231"],["02/12/2021","5.75","7594.9239","7494","7647","7647","7231","7647"],["05/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["06/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["07/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["08/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["09/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["12/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["13/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["14/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["15/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["16/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["19/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["20/12/2021","0","7594.9239","0","7647","7647","7647","7647"],["21/12/2021","-3.1","7359.5379","10078","7410","7410","7647","7410"],["22/12/2021","0","7359.5379","0","7410","7410","7410","7410"],["23/12/2021","0","7359.5379","0","7410","7410","7410","7410"],["26/12/2021","-1.81","7226.4504","7713","7373","7240","7410","7276"],["27/12/2021","-3.08","7003.9759","109685","7299","7001","7276","7052"],["28/12/2021","-0.74","6952.33","30589","7001","6998","7052","7000"],["29/12/2021","0","6952.33","0","7000","7000","7000","7000"],["30/12/2021","0","6952.33","0","7000","7000","7000","7000"],["02/01/2022","0","6952.33","0","7000","7000","7000","7000"],["03/01/2022","3.66","7206.5866","265949","7270","7256","7269","7256"],["04/01/2022","0","7206.5866","0","7256","7256","7256","7256"],["05/01/2022","0","7206.5866","0","7256","7256","7256","7256"],["06/01/2022","0","7206.5866","0","7256","7256","7256","7256"],["09/01/2022","-2.15","7051.649","7668","7100","7100","7256","7100"],["10/01/2022","0","7051.649","4402","7100","7100","7100","7100"],["11/01/2022","0","7051.649","0","7100","7100","7100","7100"],["12/01/2022","0","7051.649","46577","7102","7100","7100","7100"],["13/01/2022","0","7051.649","15194","7100","7100","7100","7100"],["16/01/2022","0","7051.649","0","7100","7100","7100","7100"],["17/01/2022","0","7051.649","0","7100","7100","7100","7100"],["18/01/2022","0","7051.649","0","7100","7100","7100","7100"],["19/01/2022","0","7051.649","0","7100","7100","7100","7100"],["20/01/2022","0","7051.649","0","7100","7100","7100","7100"],["23/01/2022","-4.07","6764.6171","25203","6821","6755","7100","6811"],["24/01/2022","-4.57","6455.735","228440","6553","6499","6811","6500"],["25/01/2022","0.62","6495.4626","1507","6550","6550","6500","6540"],["26/01/2022","0","6495.4626","41921","6540","6540","6540","6540"],["27/01/2022","0.02","6496.4558","15371","6541","6541","6540","6541"],["30/01/2022","-0.02","6495.4626","149579","6796","6540","6541","6540"],["31/01/2022","0","6495.4626","0","6540","6540","6540","6540"],["01/02/2022","-0.61","6455.735","190075","6501","6500","6540","6500"],["02/02/2022","-0.02","6454.7418","104252","6500","6499","6500","6499"],["03/02/2022","0","6454.7418","0","6499","6499","6499","6499"],["06/02/2022","0","6454.7418","0","6499","6499","6499","6499"],["07/02/2022","0","6454.7418","0","6499","6499","6499","6499"],["08/02/2022","0","6454.7418","16053","6499","6499","6499","6499"],["09/02/2022","0","6454.7418","115939","6499","6498","6499","6499"],["10/02/2022","0","6454.7418","0","6499","6499","6499","6499"],["13/02/2022","-0.03","6452.7554","454","6488","6488","6499","6497"],["14/02/2022","0","6452.7554","0","6497","6497","6497","6497"],["15/02/2022","5.05","6778.5218","2798","6900","6801","6497","6825"],["16/02/2022","0","6778.5218","0","6825","6825","6825","6825"],["17/02/2022","0","6778.5218","0","6825","6825","6825","6825"],["20/02/2022","0","6778.5218","0","6825","6825","6825","6825"],["21/02/2022","0.73","6828.1813","10312","6999","6800","6825","6875"],["22/02/2022","0","6828.1813","0","6875","6875","6875","6875"],["23/02/2022","1.12","6904.6569","237037","7000","6875","6875","6952"],["24/02/2022","-5.97","6492.483","16670","6793","6402","6952","6537"],["27/02/2022","3.87","6743.7601","15752","6800","6788","6788","6790"],["28/02/2022","0","6743.7601","0","6790","6790","6790","6790"],["01/03/2022","2.95","6942.3981","22718","6990","6990","6790","6990"],["02/03/2022","-0.92","6878.8339","28674","7061","6800","6990","6926"],["03/03/2022","0","6878.8339","2147","6926","6926","6926","6926"],["06/03/2022","0","6878.8339","48482","6926","6926","6926","6926"],["07/03/2022","0","6878.8339","20778","6926","6926","6926","6926"],["08/03/2022","0","6878.8339","0","6926","6926","6926","6926"],["09/03/2022","0","6878.8339","6926","6926","6926","6926","6926"],["10/03/2022","4.01","7154.9408","13759","7211","7200","6926","7204"],["13/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["14/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["15/03/2022","0","7154.9408","5763","7204","7204","7204","7204"],["16/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["20/03/2022","0","7154.9408","15417","7204","7204","7204","7204"],["21/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["22/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["23/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["24/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["27/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["28/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["29/03/2022","0","7154.9408","0","7204","7204","7204","7204"],["30/03/2022","1.57","7267.1712","49244","7400","7255","7204","7317"],["31/03/2022","0.27","7287.035","518","7400","7400","7317","7337"],["03/04/2022","0","7287.035","0","7337","7337","7337","7337"],["04/04/2022","0","7287.035","0","7337","7337","7337","7337"],["05/04/2022","0","7287","9473","7287","7287","7287","7287"],["06/04/2022","-0.1","7280","27300","7280","7280","7287","7280"],["07/04/2022","-3.83","7001","46837","7002","7001","7280","7001"],["10/04/2022","0","7001","18904","7003","7001","7001","7001"],["11/04/2022","0","7001","0","7001","7001","7001","7001"],["12/04/2022","0","7001","0","7001","7001","7001","7001"],["13/04/2022","0","7001","0","7001","7001","7001","7001"],["14/04/2022","0","7001","0","7001","7001","7001","7001"],["17/04/2022","0","7001","0","7001","7001","7001","7001"],["18/04/2022","0","7001","0","7001","7001","7001","7001"],["19/04/2022","0","7001","840","7002","7000","7001","7001"],["20/04/2022","0","7001","0","7001","7001","7001","7001"],["24/04/2022","0","7001","0","7001","7001","7001","7001"],["25/04/2022","0","7001","0","7001","7001","7001","7001"],["26/04/2022","2.13","7150","7436","7150","7150","7001","7150"],["27/04/2022","9.22","7809","147503","8000","7555","7150","7809"],["28/04/2022","4.92","8193","31133","8200","8110","7809","8193"],["01/05/2022","2.1","8365","37643","8366","8365","8193","8365"],["02/05/2022","-3.84","8044","73361","8044","8044","8365","8044"],["03/05/2022","0.99","8124","502","8362","8362","8044","8124"],["08/05/2022","0","8124","0","8124","8124","8124","8124"],["09/05/2022","-3.2","7864","1562","7812","7812","8124","7864"],["10/05/2022","0","7864","0","7864","7864","7864","7864"],["11/05/2022","3.38","8130","17398","8166","8124","7864","8130"],["12/05/2022","-3.76","7824","5164","7983","7665","8130","7824"],["15/05/2022","0","7824","0","7824","7824","7824","7824"],["16/05/2022","0","7824","0","7824","7824","7824","7824"],["17/05/2022","0","7824","0","7824","7824","7824","7824"],["18/05/2022","-0.36","7796","2806","7850","7524","7824","7796"],["19/05/2022","-2.89","7571","14689","7786","7497","7497","7571"],["22/05/2022","0","7571","0","7571","7571","7571","7571"],["23/05/2022","0","7571","0","7571","7571","7571","7571"],["24/05/2022","0.48","7607","236","7862","7862","7862","7607"],["25/05/2022","0","7607","0","7607","7607","7607","7607"],["26/05/2022","-1.88","7464","9107","7595","7315","7607","7464"],["29/05/2022","3.36","7715","1628","7751","7751","7751","7715"],["30/05/2022","0","7715","38575","7715","7715","7715","7715"],["31/05/2022","5.69","8154","11008","8501","8011","7715","8154"],["01/06/2022","0","8154","0","8154","8154","8154","8154"],["02/06/2022","0","8154","2772","8154","8154","8154","8154"],["06/06/2022","0","8154","0","8154","8154","8154","8154"],["07/06/2022","0","8154","1875","8154","8154","8154","8154"],["08/06/2022","0","8154","0","8154","8154","8154","8154"],["09/06/2022","0","8154","0","8154","8154","8154","8154"],["12/06/2022","0","8154","0","8154","8154","8154","8154"],["13/06/2022","0","8154","0","8154","8154","8154","8154"],["14/06/2022","0","8154","0","8154","8154","8154","8154"],["15/06/2022","0","8154","0","8154","8154","8154","8154"],["16/06/2022","0","8154","0","8154","8154","8154","8154"],["19/06/2022","0","8154","0","8154","8154","8154","8154"],["20/06/2022","-5.9","7673","14119","8066","7481","8154","7673"],["21/06/2022","-3.83","7379","4059","7380","7379","7673","7379"],["22/06/2022","0","7379","0","7379","7379","7379","7379"],["23/06/2022","0","7379","9962","7379","7379","7379","7379"],["26/06/2022","0","7379","0","7379","7379","7379","7379"],["27/06/2022","0","7379","0","7379","7379","7379","7379"],["28/06/2022","0","7379","0","7379","7379","7379","7379"],["29/06/2022","0","7379","0","7379","7379","7379","7379"],["30/06/2022","0","7379","0","7379","7379","7379","7379"],["03/07/2022","3.88","7665","7665","7665","7665","7379","7665"],["04/07/2022","0","7665","0","7665","7665","7665","7665"],["05/07/2022","1.83","7805","1111","8000","7910","7665","7805"],["06/07/2022","0","7805","0","7805","7805","7805","7805"],["07/07/2022","0","7805","0","7805","7805","7805","7805"],["10/07/2022","0","7805","0","7805","7805","7805","7805"],["11/07/2022","0","7805","0","7805","7805","7805","7805"],["12/07/2022","0","7805","0","7805","7805","7805","7805"],["13/07/2022","0","7805","0","7805","7805","7805","7805"],["14/07/2022","0","7805","0","7805","7805","7805","7805"],["17/07/2022","3.69","8093","10440","8105","8050","8105","8093"],["18/07/2022","0","8093","0","8093","8093","8093","8093"],["19/07/2022","0","8093","0","8093","8093","8093","8093"],["20/07/2022","0","8093","0","8093","8093","8093","8093"],["21/07/2022","0","8093","0","8093","8093","8093","8093"],["24/07/2022","0","8093","0","8093","8093","8093","8093"],["25/07/2022","0","8093","1457","8093","8093","8093","8093"],["26/07/2022","0","8093","0","8093","8093","8093","8093"],["27/07/2022","0","8093","6070","8094","8093","8093","8093"],["28/07/2022","0","8093","3237","8093","8093","8093","8093"],["31/07/2022","4.14","8428","21912","8779","8300","8093","8428"],["01/08/2022","4.05","8769","11488","8885","8440","8440","8769"],["02/08/2022","-3.47","8465","10751","8767","8450","8769","8465"],["03/08/2022","2.76","8699","4610","8700","8698","8465","8699"],["04/08/2022","0","8699","1131","8700","8698","8699","8699"],["08/08/2022","0","8699","0","8699","8699","8699","8699"],["09/08/2022","0","8699","0","8699","8699","8699","8699"],["10/08/2022","0","8699","0","8699","8699","8699","8699"],["11/08/2022","0","8699","0","8699","8699","8699","8699"],["14/08/2022","0","8699","0","8699","8699","8699","8699"],["15/08/2022","0","8699","0","8699","8699","8699","8699"],["16/08/2022","0","8699","0","8699","8699","8699","8699"],["17/08/2022","0","8699","0","8699","8699","8699","8699"],["18/08/2022","0","8699","87","8699","8699","8699","8699"],["21/08/2022","0","8699","0","8699","8699","8699","8699"],["22/08/2022","0","8699","0","8699","8699","8699","8699"],["23/08/2022","0","8699","0","8699","8699","8699","8699"],["24/08/2022","0","8699","0","8699","8699","8699","8699"],["25/08/2022","0","8699","0","8699","8699","8699","8699"],["28/08/2022","0","8699","0","8699","8699","8699","8699"],["29/08/2022","0","8699","0","8699","8699","8699","8699"],["30/08/2022","-7.21","8072","12108","8650","7727","8699","8072"],["31/08/2022","-0.38","8041","20183","8499","8030","8072","8041"],["01/09/2022","3.66","8335","2003","8348","8347","8041","8335"],["04/09/2022","0","8335","0","8335","8335","8335","8335"],["05/09/2022","0","8335","0","8335","8335","8335","8335"],["06/09/2022","0","8335","0","8335","8335","8335","8335"],["07/09/2022","-3.47","8046","6598","8335","8010","8335","8046"],["08/09/2022","0.93","8070","498","8303","8303","7996","8070"],["11/09/2022","3.88","8383","3102","8400","8380","8070","8383"],["12/09/2022","-3.51","8089","38110","8470","7999","8383","8089"],["13/09/2022","0.27","8111","1300","8299","8019","8089","8111"],["14/09/2022","0","8111","0","8111","8111","8111","8111"],["15/09/2022","0","8111","0","8111","8111","8111","8111"],["18/09/2022","0","8111","0","8111","8111","8111","8111"],["19/09/2022","0","8111","0","8111","8111","8111","8111"],["20/09/2022","1.97","8271","37137","8421","8111","8111","8271"],["21/09/2022","0.8","8337","513","8548","8548","8271","8337"],["22/09/2022","-0.98","8255","9081","8255","8255","8337","8255"],["28/09/2022","-8.18","7580","97537","7999","7551","8255","7580"],["29/09/2022","0.41","7611","11722","8097","7580","7580","7611"],["02/10/2022","0","7611","0","7611","7611","7611","7611"],["03/10/2022","0","7611","0","7611","7611","7611","7611"],["06/10/2022","1.04","7690","553","7903","7903","7611","7690"],["12/10/2022","1.98","7842","578","8255","8255","7690","7842"],["13/10/2022","0","7842","0","7842","7842","7842","7842"],["18/10/2022","0","7842","0","7842","7842","7842","7842"],["19/10/2022","0","7842","0","7842","7842","7842","7842"],["20/10/2022","0","7842","0","7842","7842","7842","7842"],["23/10/2022","0","7842","0","7842","7842","7842","7842"],["24/10/2022","0","7842","0","7842","7842","7842","7842"],["25/10/2022","0","7842","0","7842","7842","7842","7842"],["26/10/2022","0","7842","0","7842","7842","7842","7842"],["27/10/2022","0","7842","0","7842","7842","7842","7842"],["30/10/2022","0","7842","0","7842","7842","7842","7842"],["31/10/2022","0","7842","0","7842","7842","7842","7842"],["02/11/2022","0","7842","0","7842","7842","7842","7842"],["03/11/2022","0","7842","0","7842","7842","7842","7842"],["06/11/2022","0","7842","0","7842","7842","7842","7842"],["07/11/2022","0","7842","0","7842","7842","7842","7842"],["08/11/2022","0","7842","0","7842","7842","7842","7842"],["09/11/2022","0","7842","0","7842","7842","7842","7842"],["10/11/2022","0","7842","0","7842","7842","7842","7842"],["13/11/2022","0","7842","0","7842","7842","7842","7842"],["14/11/2022","0","7842","0","7842","7842","7842","7842"],["15/11/2022","0","7842","0","7842","7842","7842","7842"],["16/11/2022","0","7842","0","7842","7842","7842","7842"],["17/11/2022","-0.83","7777","532","7600","7600","7842","7777"],["20/11/2022","0","7777","0","7777","7777","7777","7777"],["21/11/2022","0","7777","0","7777","7777","7777","7777"],["22/11/2022","0","7777","0","7777","7777","7777","7777"],["23/11/2022","0","7777","0","7777","7777","7777","7777"],["24/11/2022","0","7777","0","7777","7777","7777","7777"],["27/11/2022","0","7777","0","7777","7777","7777","7777"],["28/11/2022","0","7777","0","7777","7777","7777","7777"],["29/11/2022","0","7777","0","7777","7777","7777","7777"],["30/11/2022","0","7777","0","7777","7777","7777","7777"],["01/12/2022","0","7777","0","7777","7777","7777","7777"],["04/12/2022","-4.22","7449","13184","7778","7210","7777","7449"],["05/12/2022","0","7449","0","7449","7449","7449","7449"],["06/12/2022","0","7449","0","7449","7449","7449","7449"],["07/12/2022","0","7449","0","7449","7449","7449","7449"],["08/12/2022","0","7449","0","7449","7449","7449","7449"],["11/12/2022","0","7449","0","7449","7449","7449","7449"],["12/12/2022","0","7449","0","7449","7449","7449","7449"],["13/12/2022","0","7449","0","7449","7449","7449","7449"],["14/12/2022","0","7449","0","7449","7449","7449","7449"],["15/12/2022","0","7449","0","7449","7449","7449","7449"],["18/12/2022","0","7449","0","7449","7449","7449","7449"],["19/12/2022","0","7449","0","7449","7449","7449","7449"],["20/12/2022","0","7449","0","7449","7449","7449","7449"],["21/12/2022","0","7449","0","7449","7449","7449","7449"],["22/12/2022","0","7449","0","7449","7449","7449","7449"],["25/12/2022","0","7449","0","7449","7449","7449","7449"],["26/12/2022","0","7449","0","7449","7449","7449","7449"],["27/12/2022","0","7449","0","7449","7449","7449","7449"],["28/12/2022","0","7449","0","7449","7449","7449","7449"],["29/12/2022","0","7449","0","7449","7449","7449","7449"],["01/01/2023","0","7449","0","7449","7449","7449","7449"],["02/01/2023","0","7449","0","7449","7449","7449","7449"],["03/01/2023","0","7449","0","7449","7449","7449","7449"],["04/01/2023","0","7449","0","7449","7449","7449","7449"],["05/01/2023","0","7449","0","7449","7449","7449","7449"],["08/01/2023","0","7449","0","7449","7449","7449","7449"],["09/01/2023","0","7449","0","7449","7449","7449","7449"],["10/01/2023","0","7449","0","7449","7449","7449","7449"],["11/01/2023","0","7449","0","7449","7449","7449","7449"],["12/01/2023","-3.84","7163","4799","7165","7162","7449","7163"],["15/01/2023","-1.27","7072","1766","7163","7000","7163","7072"],["16/01/2023","0","7072","0","7072","7072","7072","7072"],["17/01/2023","0","7072","0","7072","7072","7072","7072"],["18/01/2023","0","7072","0","7072","7072","7072","7072"],["19/01/2023","0","7072","0","7072","7072","7072","7072"],["22/01/2023","0","7072","0","7072","7072","7072","7072"],["23/01/2023","0","7072","0","7072","7072","7072","7072"],["24/01/2023","0","7072","0","7072","7072","7072","7072"],["25/01/2023","0","7072","0","7072","7072","7072","7072"],["26/01/2023","-3.63","6815","26851","6931","6671","7072","6815"],["29/01/2023","0","6815","0","6815","6815","6815","6815"],["30/01/2023","0","6815","0","6815","6815","6815","6815"],["31/01/2023","0","6815","0","6815","6815","6815","6815"],["01/02/2023","0","6815","0","6815","6815","6815","6815"],["02/02/2023","0","6815","0","6815","6815","6815","6815"],["05/02/2023","0","6815","0","6815","6815","6815","6815"],["06/02/2023","0","6815","0","6815","6815","6815","6815"],["07/02/2023","0","6815","0","6815","6815","6815","6815"],["08/02/2023","0","6815","0","6815","6815","6815","6815"],["09/02/2023","0","6815","0","6815","6815","6815","6815"],["12/02/2023","0","6815","0","6815","6815","6815","6815"],["13/02/2023","0","6815","0","6815","6815","6815","6815"],["14/02/2023","4.27","7106","3766","7349","7067","6815","7106"],["15/02/2023","0","7106","0","7106","7106","7106","7106"],["16/02/2023","0","7106","0","7106","7106","7106","7106"],["19/02/2023","0","7106","0","7106","7106","7106","7106"],["20/02/2023","-0.01","7105","7602","7105","7105","7106","7105"],["21/02/2023","-3.83","6833","2255","6833","6833","7105","6833"],["22/02/2023","0","6833","0","6833","6833","6833","6833"],["23/02/2023","0","6833","0","6833","6833","6833","6833"],["26/02/2023","-3.83","6571","2300","6571","6571","6833","6571"],["27/02/2023","1.98","6701","1023","6823","6823","6571","6701"],["28/02/2023","0","6701","0","6701","6701","6701","6701"],["01/03/2023","0","6701","0","6701","6701","6701","6701"],["02/03/2023","0.9","6761","487","6958","6958","6701","6761"],["05/03/2023","0","6761","0","6761","6761","6761","6761"],["06/03/2023","1.7","6876","3713","7200","6777","6761","6876"],["08/03/2023","2.56","7052","1428","7140","7140","6876","7052"],["09/03/2023","0","7052","0","7052","7052","7052","7052"],["12/03/2023","0","7052","0","7052","7052","7052","7052"],["13/03/2023","0","7052","0","7052","7052","7052","7052"],["14/03/2023","0","7052","0","7052","7052","7052","7052"],["15/03/2023","0","7052","0","7052","7052","7052","7052"],["16/03/2023","0","7052","0","7052","7052","7052","7052"],["19/03/2023","0","7052","0","7052","7052","7052","7052"],["20/03/2023","0","7052","11988","7052","7052","7052","7052"],["21/03/2023","0","7052","0","7052","7052","7052","7052"],["22/03/2023","0","7052","0","7052","7052","7052","7052"],["23/03/2023","0","7052","0","7052","7052","7052","7052"],["26/03/2023","0","7052","0","7052","7052","7052","7052"],["27/03/2023","0","7052","0","7052","7052","7052","7052"],["28/03/2023","0","7052","0","7052","7052","7052","7052"],["29/03/2023","0.65","7098","4685","7098","7098","7052","7098"],["30/03/2023","0","7098","0","7098","7098","7098","7098"],["02/04/2023","0.01","7099","18457","7099","7099","7099","7099"],["03/04/2023","0","7099","0","7099","7099","7099","7099"],["04/04/2023","0","7099","0","7099","7099","7099","7099"],["09/04/2023","0","7049","0","7049","7049","7049","7049"],["10/04/2023","0.34","7073","14217","7450","7048","7049","7073"],["13/04/2023","1.23","7160","1227","7319","7143","7073","7160"],["16/04/2023","-1.17","7076","6864","7160","6886","7160","7076"],["17/04/2023","0","7076","0","7076","7076","7076","7076"],["18/04/2023","0","7076","4033","7076","7076","7076","7076"],["19/04/2023","0","7076","0","7076","7076","7076","7076"],["20/04/2023","0","7076","0","7076","7076","7076","7076"],["23/04/2023","0","7076","0","7076","7076","7076","7076"],["24/04/2023","-0.88","7014","3507","7066","6805","7076","7014"],["27/04/2023","0","7014","0","7014","7014","7014","7014"],["30/04/2023","0","7014","0","7014","7014","7014","7014"],["01/05/2023","0","7014","0","7014","7014","7014","7014"],["02/05/2023","-3.71","6754","10334","6900","6746","7014","6754"],["03/05/2023","1.05","6825","561","7012","7012","6754","6825"],["04/05/2023","0","6825","0","6825","6825","6825","6825"],["07/05/2023","0","6825","0","6825","6825","6825","6825"],["08/05/2023","0","6825","0","6825","6825","6825","6825"],["09/05/2023","0","6825","0","6825","6825","6825","6825"],["10/05/2023","0","6825","0","6825","6825","6825","6825"],["11/05/2023","0","6825","0","6825","6825","6825","6825"],["14/05/2023","0","6825","0","6825","6825","6825","6825"],["15/05/2023","0","6825","0","6825","6825","6825","6825"],["16/05/2023","0","6825","0","6825","6825","6825","6825"],["17/05/2023","0","6825","0","6825","6825","6825","6825"],["18/05/2023","3.84","7087","2126","7087","7087","6825","7087"],["21/05/2023","0","7087","0","7087","7087","7087","7087"],["22/05/2023","-3.84","6815","2453","6815","6815","7087","6815"],["23/05/2023","0","6815","0","6815","6815","6815","6815"],["24/05/2023","-4.33","6520","11475","6566","6481","6815","6520"],["28/05/2023","0","6520","0","6520","6520","6520","6520"],["29/05/2023","0","6520","0","6520","6520","6520","6520"],["30/05/2023","0","6520","0","6520","6520","6520","6520"],["31/05/2023","0","6520","0","6520","6520","6520","6520"],["01/06/2023","0","6520","0","6520","6520","6520","6520"],["04/06/2023","0","6520","0","6520","6520","6520","6520"],["06/06/2023","3.83","6770","2437","6770","6770","6520","6770"],["07/06/2023","0","6770","0","6770","6770","6770","6770"],["08/06/2023","0","6770","0","6770","6770","6770","6770"],["11/06/2023","0","6770","0","6770","6770","6770","6770"],["12/06/2023","0","6770","0","6770","6770","6770","6770"],["13/06/2023","0","6770","0","6770","6770","6770","6770"],["14/06/2023","0","6770","0","6770","6770","6770","6770"],["15/06/2023","0","6770","0","6770","6770","6770","6770"],["18/06/2023","0","6770","0","6770","6770","6770","6770"],["19/06/2023","0","6770","0","6770","6770","6770","6770"],["20/06/2023","0","6770","0","6770","6770","6770","6770"],["21/06/2023","0","6770","0","6770","6770","6770","6770"],["22/06/2023","0","6770","0","6770","6770","6770","6770"],["25/06/2023","0","6770","0","6770","6770","6770","6770"],["26/06/2023","-1.15","6692","10573","6770","6509","6770","6692"],["27/06/2023","0","6692","0","6692","6692","6692","6692"],["28/06/2023","0","6692","0","6692","6692","6692","6692"],["02/07/2023","0","6692","0","6692","6692","6692","6692"],["03/07/2023","0","6692","0","6692","6692","6692","6692"],["04/07/2023","0","6692","0","6692","6692","6692","6692"],["05/07/2023","0","6692","0","6692","6692","6692","6692"],["06/07/2023","-2","6558","3017","6681","6435","6692","6558"],["09/07/2023","0","6558","0","6558","6558","6558","6558"],["10/07/2023","0","6558","0","6558","6558","6558","6558"],["11/07/2023","0","6558","0","6558","6558","6558","6558"],["12/07/2023","0","6558","0","6558","6558","6558","6558"],["13/07/2023","0","6558","0","6558","6558","6558","6558"],["16/07/2023","0","6558","0","6558","6558","6558","6558"],["17/07/2023","0","6558","0","6558","6558","6558","6558"],["18/07/2023","0","6558","0","6558","6558","6558","6558"],["19/07/2023","0","6558","0","6558","6558","6558","6558"],["20/07/2023","0","6558","0","6558","6558","6558","6558"],["23/07/2023","0","6558","0","6558","6558","6558","6558"],["24/07/2023","0","6558","0","6558","6558","6558","6558"],["25/07/2023","0","6558","0","6558","6558","6558","6558"],["26/07/2023","0","6558","0","6558","6558","6558","6558"],["30/07/2023","0","6558","0","6558","6558","6558","6558"],["31/07/2023","0","6558","0","6558","6558","6558","6558"],["01/08/2023","0","6558","0","6558","6558","6558","6558"],["02/08/2023","0","6558","0","6558","6558","6558","6558"],["03/08/2023","-5.05","6227","24410","6557","5825","6558","6227"],["06/08/2023","0","6227","0","6227","6227","6227","6227"],["07/08/2023","0","6227","0","6227","6227","6227","6227"],["08/08/2023","0","6227","0","6227","6227","6227","6227"],["09/08/2023","0","6227","0","6227","6227","6227","6227"],["10/08/2023","0","6227","0","6227","6227","6227","6227"],["13/08/2023","0","6227","0","6227","6227","6227","6227"],["14/08/2023","0","6227","0","6227","6227","6227","6227"],["15/08/2023","0","6227","0","6227","6227","6227","6227"],["16/08/2023","0","6227","0","6227","6227","6227","6227"],["17/08/2023","0","6227","0","6227","6227","6227","6227"],["20/08/2023","0","6227","0","6227","6227","6227","6227"],["21/08/2023","0","6227","0","6227","6227","6227","6227"],["22/08/2023","0","6227","0","6227","6227","6227","6227"],["23/08/2023","0","6227","2055","6227","6227","6227","6227"],["24/08/2023","0","6227","0","6227","6227","6227","6227"],["27/08/2023","0","6227","0","6227","6227","6227","6227"],["28/08/2023","0","6227","0","6227","6227","6227","6227"],["29/08/2023","0","6227","0","6227","6227","6227","6227"],["30/08/2023","0","6227","0","6227","6227","6227","6227"],["31/08/2023","0","6227","0","6227","6227","6227","6227"],["03/09/2023","0","6227","0","6227","6227","6227","6227"],["04/09/2023","0","6227","0","6227","6227","6227","6227"],["05/09/2023","0","6227","0","6227","6227","6227","6227"],["06/09/2023","0","6227","0","6227","6227","6227","6227"],["07/09/2023","0","6227","0","6227","6227","6227","6227"],["10/09/2023","0","6227","0","6227","6227","6227","6227"],["11/09/2023","0","6227","0","6227","6227","6227","6227"],["12/09/2023","0","6227","0","6227","6227","6227","6227"],["13/09/2023","0","6227","0","6227","6227","6227","6227"],["14/09/2023","0","6227","0","6227","6227","6227","6227"],["18/09/2023","0","6227","0","6227","6227","6227","6227"],["19/09/2023","0","6227","0","6227","6227","6227","6227"],["20/09/2023","0","6227","0","6227","6227","6227","6227"],["21/09/2023","0","6227","0","6227","6227","6227","6227"],["26/09/2023","0","6227","0","6227","6227","6227","6227"],["27/09/2023","0","6227","0","6227","6227","6227","6227"],["28/09/2023","0","6227","0","6227","6227","6227","6227"],["01/10/2023","-3.58","6004","2762","6004","6003","6227","6004"],["02/10/2023","0","6004","0","6004","6004","6004","6004"],["03/10/2023","0","6004","0","6004","6004","6004","6004"],["04/10/2023","0","6004","0","6004","6004","6004","6004"],["05/10/2023","0","6004","0","6004","6004","6004","6004"],["08/10/2023","0.23","6018","5055","6262","5774","6004","6018"],["09/10/2023","0","6018","0","6018","6018","6018","6018"],["10/10/2023","0","6018","0","6018","6018","6018","6018"],["11/10/2023","0","6018","0","6018","6018","6018","6018"],["12/10/2023","0","6018","0","6018","6018","6018","6018"],["15/10/2023","0","6018","0","6018","6018","6018","6018"],["16/10/2023","2.19","6150","4981","6150","6149","6018","6150"],["17/10/2023","0","6150","0","6150","6150","6150","6150"],["18/10/2023","0","6150","0","6150","6150","6150","6150"],["19/10/2023","0","6150","0","6150","6150","6150","6150"],["22/10/2023","-2.81","5977","4542","6050","5914","6150","5977"],["23/10/2023","0","5977","0","5977","5977","5977","5977"],["24/10/2023","0","5977","0","5977","5977","5977","5977"],["25/10/2023","0","5977","0","5977","5977","5977","5977"],["26/10/2023","0","5977","0","5977","5977","5977","5977"],["29/10/2023","0","5977","0","5977","5977","5977","5977"],["30/10/2023","0","5977","0","5977","5977","5977","5977"],["31/10/2023","0","5977","0","5977","5977","5977","5977"],["01/11/2023","0","5977","0","5977","5977","5977","5977"],["02/11/2023","0","5977","2510","5977","5977","5977","5977"],["05/11/2023","0","5977","0","5977","5977","5977","5977"],["06/11/2023","0","5977","0","5977","5977","5977","5977"],["07/11/2023","0","5977","0","5977","5977","5977","5977"],["08/11/2023","0","5977","0","5977","5977","5977","5977"],["09/11/2023","0","5977","0","5977","5977","5977","5977"],["12/11/2023","0","5977","0","5977","5977","5977","5977"],["13/11/2023","0","5977","0","5977","5977","5977","5977"],["14/11/2023","0","5977","0","5977","5977","5977","5977"],["15/11/2023","0","5977","0","5977","5977","5977","5977"],["16/11/2023","0","5977","0","5977","5977","5977","5977"],["19/11/2023","0","5977","0","5977","5977","5977","5977"],["20/11/2023","0","5977","0","5977","5977","5977","5977"],["21/11/2023","0","5977","0","5977","5977","5977","5977"],["22/11/2023","0","5977","0","5977","5977","5977","5977"],["23/11/2023","0","5977","0","5977","5977","5977","5977"],["26/11/2023","0","5977","0","5977","5977","5977","5977"],["27/11/2023","0","5977","0","5977","5977","5977","5977"],["28/11/2023","0","5977","0","5977","5977","5977","5977"],["29/11/2023","3.6","6192","1984","6199","6199","5977","6192"],["30/11/2023","0","6192","0","6192","6192","6192","6192"],["03/12/2023","0","6192","0","6192","6192","6192","6192"],["04/12/2023","0","6192","0","6192","6192","6192","6192"],["05/12/2023","3.84","6430","5015","6430","6430","6430","6430"],["06/12/2023","0","6430","193","6430","6430","6430","6430"],["07/12/2023","0","6430","0","6430","6430","6430","6430"],["10/12/2023","-3.84","6183","3586","6184","6183","6430","6183"],["11/12/2023","0","6183","0","6183","6183","6183","6183"],["12/12/2023","0","6183","0","6183","6183","6183","6183"],["13/12/2023","0","6183","0","6183","6183","6183","6183"],["14/12/2023","0","6183","0","6183","6183","6183","6183"],["17/12/2023","0","6183","0","6183","6183","6183","6183"],["18/12/2023","-1.62","6083","20135","6183","6050","6183","6083"],["19/12/2023","-5.08","5774","234056","5977","5650","6083","5774"],["20/12/2023","1.32","5850","660","5996","5996","5996","5850"],["21/12/2023","0","5850","0","5850","5850","5850","5850"],["24/12/2023","0","5850","0","5850","5850","5850","5850"],["25/12/2023","0","5850","79560","5850","5850","5850","5850"],["26/12/2023","0","5850","0","5850","5850","5850","5850"],["27/12/2023","-3.3","5657","7467","5909","5501","5850","5657"],["28/12/2023","0","5657","0","5657","5657","5657","5657"],["31/12/2023","3.39","5849","3217","5849","5849","5657","5849"],["01/01/2024","-0.84","5800","13920","5970","5605","5849","5800"],["02/01/2024","0","5800","0","5800","5800","5800","5800"],["03/01/2024","-2.19","5673","12482","5799","5577","5800","5673"],["04/01/2024","1.97","5785","719","5989","5989","5673","5785"],["07/01/2024","0","5785","0","5785","5785","5785","5785"],["08/01/2024","-0.02","5784","2024","5784","5784","5785","5784"],["09/01/2024","0","5784","0","5784","5784","5784","5784"],["10/01/2024","0","5784","0","5784","5784","5784","5784"],["11/01/2024","0","5784","0","5784","5784","5784","5784"],["14/01/2024","0","5784","0","5784","5784","5784","5784"],["15/01/2024","0","5784","0","5784","5784","5784","5784"],["16/01/2024","-4.91","5500","81106","5562","5500","5784","5500"],["17/01/2024","0","5500","0","5500","5500","5500","5500"],["18/01/2024","0.02","5501","148572","5501","5460","5461","5501"],["21/01/2024","0","5501","0","5501","5501","5501","5501"],["22/01/2024","3.85","5713","2000","5713","5713","5501","5713"],["23/01/2024","0","5713","0","5713","5713","5713","5713"],["24/01/2024","0","5713","0","5713","5713","5713","5713"],["25/01/2024","0","5713","0","5713","5713","5713","5713"],["28/01/2024","1.79","5815","2035","5815","5815","5713","5815"],["29/01/2024","0","5815","0","5815","5815","5815","5815"],["30/01/2024","0","5815","0","5815","5815","5815","5815"],["31/01/2024","0","5815","0","5815","5815","5815","5815"],["01/02/2024","0","5815","0","5815","5815","5815","5815"],["04/02/2024","0","5815","0","5815","5815","5815","5815"],["05/02/2024","0","5815","1745","5815","5815","5815","5815"],["06/02/2024","0.45","5841","4965","5841","5841","5815","5841"],["07/02/2024","0","5841","0","5841","5841","5841","5841"],["08/02/2024","0.36","5862","189624","5862","5815","5841","5862"],["11/02/2024","-3.41","5662","84935","5663","5662","5862","5662"],["12/02/2024","3.67","5870","2055","5870","5870","5662","5870"],["13/02/2024","1.94","5984","1800","5999","5999","5870","5984"],["14/02/2024","0","5984","5027","5984","5984","5984","5984"],["15/02/2024","0","5984","0","5984","5984","5984","5984"],["18/02/2024","1.02","6045","4292","6213","5975","5984","6045"],["19/02/2024","0","6045","0","6045","6045","6045","6045"],["20/02/2024","0","6045","0","6045","6045","6045","6045"],["21/02/2024","-4.05","5800","81341","5814","5800","6045","5800"],["22/02/2024","0","5800","0","5800","5800","5800","5800"],["25/02/2024","-1.33","5723","4865","5800","5640","5800","5723"],["26/02/2024","0","5723","0","5723","5723","5723","5723"],["28/02/2024","0","5723","0","5723","5723","5723","5723"],["29/02/2024","3.39","5917","1783","5943","5942","5723","5917"],["03/03/2024","0","5917","0","5917","5917","5917","5917"],["04/03/2024","3.08","6099","3050","6099","6099","5917","6099"],["05/03/2024","0","6099","0","6099","6099","6099","6099"],["06/03/2024","0","6099","0","6099","6099","6099","6099"],["07/03/2024","0","6099","0","6099","6099","6099","6099"],["10/03/2024","0","6099","0","6099","6099","6099","6099"],["11/03/2024","0","6099","0","6099","6099","6099","6099"],["12/03/2024","0","6099","0","6099","6099","6099","6099"],["13/03/2024","0","6099","0","6099","6099","6099","6099"],["14/03/2024","3.26","6298","2204","6298","6298","6099","6298"],["17/03/2024","0","6298","0","6298","6298","6298","6298"],["18/03/2024","0","6298","0","6298","6298","6298","6298"],["19/03/2024","-0.02","6297","11964","6297","6297","6298","6297"],["20/03/2024","-0.97","6236","13470","6300","6199","6300","6236"],["21/03/2024","-3.83","5997","38441","5998","5997","6236","5997"],["25/03/2024","0","5997","0","5997","5997","5997","5997"],["26/03/2024","0","5997","0","5997","5997","5997","5997"],["27/03/2024","0","5947","0","5947","5947","5947","5947"],["28/03/2024","0","5947","0","5947","5947","5947","5947"],["31/03/2024","0","5947","0","5947","5947","5947","5947"],["01/04/2024","0","5947","0","5947","5947","5947","5947"],["02/04/2024","0","5947","0","5947","5947","5947","5947"],["03/04/2024","0","5947","0","5947","5947","5947","5947"],["04/04/2024","0","5947","0","5947","5947","5947","5947"],["07/04/2024","0","5947","0","5947","5947","5947","5947"],["08/04/2024","0","5947","0","5947","5947","5947","5947"],["09/04/2024","0","5947","0","5947","5947","5947","5947"],["10/04/2024","0","5947","0","5947","5947","5947","5947"],["11/04/2024","0","5947","0","5947","5947","5947","5947"],["14/04/2024","0","5947","0","5947","5947","5947","5947"],["15/04/2024","0","5947","0","5947","5947","5947","5947"],["16/04/2024","0","5947","0","5947","5947","5947","5947"],["17/04/2024","0","5947","0","5947","5947","5947","5947"],["18/04/2024","0","5947","0","5947","5947","5947","5947"],["21/04/2024","0","5947","0","5947","5947","5947","5947"],["24/04/2024","0","5947","0","5947","5947","5947","5947"],["25/04/2024","0","5947","0","5947","5947","5947","5947"],["30/04/2024","0","5947","0","5947","5947","5947","5947"],["01/05/2024","0","5947","0","5947","5947","5947","5947"],["02/05/2024","0","5947","0","5947","5947","5947","5947"],["05/05/2024","-2.62","5791","63700","5800","5700","5947","5791"],["06/05/2024","-3.3","5600","109137","5600","5353","5600","5600"],["07/05/2024","-0.41","5577","86893","6165","5453","5600","5577"],["08/05/2024","1.49","5660","3113","5660","5660","5577","5660"],["09/05/2024","0","5660","0","5660","5660","5660","5660"],["12/05/2024","2.47","5800","174000","5800","5800","5660","5800"],["15/05/2024","0","5800","0","5800","5800","5800","5800"],["16/05/2024","0.88","5851","5851","5851","5851","5800","5851"],["19/05/2024","0","5851","0","5851","5851","5851","5851"],["20/05/2024","-1.01","5792","5097","5792","5792","5792","5792"],["21/05/2024","3.83","6014","2285","6014","6014","5792","6014"],["22/05/2024","0","6014","0","6014","6014","6014","6014"],["23/05/2024","0","6014","0","6014","6014","6014","6014"],["26/05/2024","0","6014","0","6014","6014","6014","6014"],["27/05/2024","0","6014","0","6014","6014","6014","6014"],["28/05/2024","1.4","6098","50674","6098","6098","6014","6098"],["29/05/2024","0","6098","0","6098","6098","6098","6098"],["30/05/2024","0","6098","0","6098","6098","6098","6098"],["02/06/2024","0","6098","0","6098","6098","6098","6098"],["03/06/2024","0","6098","0","6098","6098","6098","6098"],["04/06/2024","0","6098","0","6098","6098","6098","6098"],["05/06/2024","-0.03","6096","7011","6097","6096","6098","6096"],["06/06/2024","0","6096","0","6096","6096","6096","6096"],["09/06/2024","0","6096","0","6096","6096","6096","6096"],["10/06/2024","0","6096","0","6096","6096","6096","6096"],["13/06/2024","0","6096","0","6096","6096","6096","6096"],["16/06/2024","0","6096","0","6096","6096","6096","6096"],["17/06/2024","0","6096","0","6096","6096","6096","6096"],["18/06/2024","0","6096","0","6096","6096","6096","6096"],["19/06/2024","0","6096","0","6096","6096","6096","6096"],["20/06/2024","0","6096","0","6096","6096","6096","6096"],["23/06/2024","0","6096","0","6096","6096","6096","6096"],["24/06/2024","0","6096","0","6096","6096","6096","6096"],["25/06/2024","-0.2","6084","521643","6084","6000","6096","6084"],["26/06/2024","0","6084","0","6084","6084","6084","6084"],["27/06/2024","0","6084","0","6084","6084","6084","6084"],["01/07/2024","0","6084","0","6084","6084","6084","6084"],["02/07/2024","0","6084","0","6084","6084","6084","6084"],["03/07/2024","0","6084","0","6084","6084","6084","6084"],["04/07/2024","-1.13","6015","29894","6015","6014","6084","6015"],["07/07/2024","1.25","6090","9257","6090","6090","6015","6090"],["08/07/2024","0","6090","6212","6090","6090","6090","6090"],["09/07/2024","5.58","6430","32859","6500","6300","6090","6430"],["10/07/2024","0","6430","0","6430","6430","6430","6430"],["11/07/2024","0","6430","0","6430","6430","6430","6430"],["14/07/2024","-0.9","6372","12362","6400","6156","6430","6372"],["15/07/2024","1.38","6460","8075","6529","6399","6372","6460"],["16/07/2024","0","6460","0","6460","6460","6460","6460"],["17/07/2024","-5.03","6135","19326","6470","5983","6460","6135"],["18/07/2024","0","6135","0","6135","6135","6135","6135"],["21/07/2024","0","6135","0","6135","6135","6135","6135"],["22/07/2024","0","6135","0","6135","6135","6135","6135"],["23/07/2024","0","6135","0","6135","6135","6135","6135"],["24/07/2024","0","6135","0","6135","6135","6135","6135"],["25/07/2024","0","6135","0","6135","6135","6135","6135"],["28/07/2024","0","6135","0","6135","6135","6135","6135"],["29/07/2024","0","6135","0","6135","6135","6135","6135"],["30/07/2024","0","6135","0","6135","6135","6135","6135"],["31/07/2024","0","6135","0","6135","6135","6135","6135"],["01/08/2024","0","6135","0","6135","6135","6135","6135"],["04/08/2024","0","6135","0","6135","6135","6135","6135"],["05/08/2024","0","6135","0","6135","6135","6135","6135"],["06/08/2024","0","6135","0","6135","6135","6135","6135"],["07/08/2024","0","6135","0","6135","6135","6135","6135"],["08/08/2024","0","6135","0","6135","6135","6135","6135"],["11/08/2024","0","6135","0","6135","6135","6135","6135"],["12/08/2024","0","6135","0","6135","6135","6135","6135"],["14/08/2024","0","6135","0","6135","6135","6135","6135"],["15/08/2024","0","6135","0","6135","6135","6135","6135"],["18/08/2024","0","6135","0","6135","6135","6135","6135"],["19/08/2024","0","6135","0","6135","6135","6135","6135"],["20/08/2024","0","6135","0","6135","6135","6135","6135"],["21/08/2024","0","6135","0","6135","6135","6135","6135"],["22/08/2024","0","6135","0","6135","6135","6135","6135"],["25/08/2024","-0.13","6127","7292","6128","6127","6135","6127"],["26/08/2024","0","6127","0","6127","6127","6127","6127"],["27/08/2024","0","6127","0","6127","6127","6127","6127"],["28/08/2024","0","6127","0","6127","6127","6127","6127"],["29/08/2024","-2.97","5945","3151","6134","5911","6127","5945"],["01/09/2024","0","5945","0","5945","5945","5945","5945"],["02/09/2024","0","5945","0","5945","5945","5945","5945"],["03/09/2024","0","5945","0","5945","5945","5945","5945"],["04/09/2024","0","5945","0","5945","5945","5945","5945"],["05/09/2024","0","5945","0","5945","5945","5945","5945"],["10/09/2024","0","5945","0","5945","5945","5945","5945"],["11/09/2024","0","5945","0","5945","5945","5945","5945"],["12/09/2024","0","5945","0","5945","5945","5945","5945"],["15/09/2024","0","5945","0","5945","5945","5945","5945"],["16/09/2024","0","5945","0","5945","5945","5945","5945"],["17/09/2024","-2.12","5819","31248","5822","5720","5945","5819"],["18/09/2024","0","5819","0","5819","5819","5819","5819"],["19/09/2024","0","5819","0","5819","5819","5819","5819"],["22/09/2024","0","5819","0","5819","5819","5819","5819"],["23/09/2024","0","5819","0","5819","5819","5819","5819"],["24/09/2024","0","5819","0","5819","5819","5819","5819"],["25/09/2024","0","5819","0","5819","5819","5819","5819"],["26/09/2024","0","5819","0","5819","5819","5819","5819"],["29/09/2024","3.08","5998","1632","6045","6045","5819","5998"],["30/09/2024","5.87","6350","2223","6350","6350","5998","6350"],["01/10/2024","0","6350","0","6350","6350","6350","6350"],["06/10/2024","0","6350","0","6350","6350","6350","6350"],["07/10/2024","-2.99","6160","9671","6160","6160","6350","6160"],["08/10/2024","0","6160","0","6160","6160","6160","6160"],["09/10/2024","0","6160","0","6160","6160","6160","6160"],["10/10/2024","0","6160","0","6160","6160","6160","6160"],["13/10/2024","0","6160","13367","6160","6159","6160","6160"],["14/10/2024","0","6160","0","6160","6160","6160","6160"],["15/10/2024","-1.02","6097","155778","6124","6049","6160","6097"],["20/10/2024","0","6097","0","6097","6097","6097","6097"],["21/10/2024","0","6097","0","6097","6097","6097","6097"],["22/10/2024","0","6097","0","6097","6097","6097","6097"],["27/10/2024","0","6097","0","6097","6097","6097","6097"],["28/10/2024","0","6097","0","6097","6097","6097","6097"],["29/10/2024","0.05","6100","1663958","6101","6099","6097","6100"],["30/10/2024","4.11","6351","4032540","6399","6100","6100","6351"],["31/10/2024","10.69","7030","364091","7102","6498","6351","7030"],["03/11/2024","-3.06","6815","49713","7030","6803","7030","6815"],["04/11/2024","-3.6","6570","27199","6922","6447","6815","6570"],["05/11/2024","0","6570","39683","6570","6570","6570","6570"],["06/11/2024","6.3","6984","1956","7154","6890","6570","6984"],["07/11/2024","0","6984","0","6984","6984","6984","6984"],["10/11/2024","5.3","7354","2206","7415","7234","6984","7354"],["11/11/2024","0","7354","0","7354","7354","7354","7354"],["12/11/2024","-0.08","7348","17268","7354","7339","7354","7348"],["13/11/2024","-4.23","7037","23786","7100","7000","7348","7037"],["14/11/2024","0","7037","0","7037","7037","7037","7037"],["17/11/2024","-0.61","6994","22590","7036","6900","7037","6994"],["18/11/2024","-1.34","6900","9936","6900","6900","6994","6900"],["19/11/2024","-2.49","6728","30461","7233","6685","6900","6728"],["20/11/2024","-1.8","6607","30707","7101","6590","6728","6607"],["21/11/2024","-1.6","6501","37971","6586","6500","6607","6501"],["24/11/2024","0","6501","0","6501","6501","6501","6501"],["25/11/2024","0","6501","0","6501","6501","6501","6501"],["26/11/2024","0","6501","0","6501","6501","6501","6501"],["27/11/2024","0","6501","0","6501","6501","6501","6501"],["28/11/2024","0","6501","0","6501","6501","6501","6501"],["01/12/2024","2.17","6642","23246","6751","6598","6501","6642"],["02/12/2024","0","6642","0","6642","6642","6642","6642"],["03/12/2024","-4.64","6334","39967","6580","6130","6642","6334"],["04/12/2024","0.38","6358","106322","6583","6341","6334","6358"],["05/12/2024","1.9","6479","243422","6480","6311","6358","6479"],["08/12/2024","0","6479","0","6479","6479","6479","6479"],["09/12/2024","-0.29","6460","13243","6680","6379","6479","6460"],["10/12/2024","-0.2","6447","56416","6460","6353","6460","6447"],["11/12/2024","0","6447","0","6447","6447","6447","6447"],["12/12/2024","0","6447","0","6447","6447","6447","6447"],["15/12/2024","0","6447","0","6447","6447","6447","6447"],["16/12/2024","-1.94","6322","43255","6331","6320","6447","6322"],["17/12/2024","0","6322","0","6322","6322","6322","6322"],["18/12/2024","0","6322","0","6322","6322","6322","6322"],["19/12/2024","-0.08","6317","22109","6318","6316","6322","6317"],["22/12/2024","4.46","6599","10097","6698","6400","6317","6599"],["23/12/2024","3.03","6799","60515","6800","6798","6599","6799"],["24/12/2024","0","6799","0","6799","6799","6799","6799"],["25/12/2024","0","6799","0","6799","6799","6799","6799"],["26/12/2024","0.01","6800","1700","6800","6800","6800","6800"],["29/12/2024","0","6800","0","6800","6800","6800","6800"],["30/12/2024","-0.76","6748","32863","6800","6587","6800","6748"],["31/12/2024","0","6748","0","6748","6748","6748","6748"],["01/01/2025","0","6748","0","6748","6748","6748","6748"],["02/01/2025","0","6748","0","6748","6748","6748","6748"],["05/01/2025","0","6748","0","6748","6748","6748","6748"],["06/01/2025","0","6748","0","6748","6748","6748","6748"],["07/01/2025","-2.55","6576","18281","6576","6575","6576","6576"],["08/01/2025","0","6576","0","6576","6576","6576","6576"],["09/01/2025","0","6576","0","6576","6576","6576","6576"],["12/01/2025","-1.16","6500","10595","6500","6500","6576","6500"],["13/01/2025","0","6500","0","6500","6500","6500","6500"],["14/01/2025","2.18","6642","2989","6799","6445","6500","6642"],["15/01/2025","0","6642","0","6642","6642","6642","6642"],["16/01/2025","0","6642","0","6642","6642","6642","6642"],["19/01/2025","0","6642","0","6642","6642","6642","6642"],["20/01/2025","0","6642","0","6642","6642","6642","6642"],["21/01/2025","-2.59","6470","260671","6850","6399","6642","6470"],["22/01/2025","0.46","6500","9815","6500","6500","6470","6500"],["23/01/2025","0","6500","0","6500","6500","6500","6500"],["26/01/2025","5.23","6840","9986","6850","6809","6500","6840"],["27/01/2025","0","6840","0","6840","6840","6840","6840"],["28/01/2025","0","6840","0","6840","6840","6840","6840"],["29/01/2025","-3.82","6579","5855","6579","6578","6840","6579"],["30/01/2025","-4.04","6313","452880","6336","6300","6579","6313"],["02/02/2025","1.38","6400","3200","6400","6400","6313","6400"],["03/02/2025","1.7","6509","9243","6748","6276","6400","6509"],["04/02/2025","0","6509","0","6509","6509","6509","6509"],["05/02/2025","3.47","6735","2025","6750","6750","6509","6735"],["06/02/2025","0.13","6744","1350","6750","6750","6735","6744"],["09/02/2025","0","6744","0","6744","6744","6744","6744"],["10/02/2025","0","6744","0","6744","6744","6744","6744"],["11/02/2025","-3.62","6500","17876","6501","6500","6744","6500"],["12/02/2025","0","6500","0","6500","6500","6500","6500"],["13/02/2025","0","6500","0","6500","6500","6500","6500"],["16/02/2025","0","6500","0","6500","6500","6500","6500"],["17/02/2025","0","6500","0","6500","6500","6500","6500"],["18/02/2025","0","6500","0","6500","6500","6500","6500"],["19/02/2025","0","6500","0","6500","6500","6500","6500"],["20/02/2025","-0.23","6485","324250","6485","6485","6500","6485"],["23/02/2025","-0.22","6471","12813","6471","6471","6485","6471"],["24/02/2025","0","6471","0","6471","6471","6471","6471"],["25/02/2025","0.56","6507","2473","6700","6305","6471","6507"],["26/02/2025","0","6507","0","6507","6507","6507","6507"],["27/02/2025","0","6507","0","6507","6507","6507","6507"],["02/03/2025","0","6507","0","6507","6507","6507","6507"],["03/03/2025","0","6507","0","6507","6507","6507","6507"],["04/03/2025","0","6507","2082","6507","6507","6507","6507"],["05/03/2025","0","6507","0","6507","6507","6507","6507"],["06/03/2025","0","6507","0","6507","6507","6507","6507"],["09/03/2025","0","6507","0","6507","6507","6507","6507"],["10/03/2025","-3.93","6251","13377","6251","6251","6507","6251"],["11/03/2025","-0.35","6229","173629","6251","6229","6251","6229"],["12/03/2025","0","6229","0","6229","6229","6229","6229"],["13/03/2025","0","6229","5232","6230","6229","6229","6229"],["17/03/2025","0","6229","0","6229","6229","6229","6229"],["18/03/2025","0","6229","0","6229","6229","6229","6229"],["19/03/2025","0.18","6240","9360","6240","6240","6229","6240"],["20/03/2025","0","6240","0","6240","6240","6240","6240"],["23/03/2025","0","6240","0","6240","6240","6240","6240"],["24/03/2025","0","6240","0","6240","6240","6240","6240"],["25/03/2025","0","6240","0","6240","6240","6240","6240"],["26/03/2025","0","6240","0","6240","6240","6240","6240"],["30/03/2025","0","6395","9593","6395","6395","6395","6395"],["31/03/2025","0","6395","0","6395","6395","6395","6395"],["01/04/2025","0","6395","0","6395","6395","6395","6395"],["02/04/2025","0","6395","0","6395","6395","6395","6395"],["03/04/2025","0","6395","0","6395","6395","6395","6395"],["06/04/2025","0","6395","0","6395","6395","6395","6395"],["07/04/2025","0","6395","0","6395","6395","6395","6395"],["08/04/2025","0","6345","0","6345","6345","6345","6345"],["09/04/2025","0","6345","0","6345","6345","6345","6345"],["10/04/2025","3.55","6570","6570","6570","6570","6345","6570"],["14/04/2025","0","6570","0","6570","6570","6570","6570"],["15/04/2025","0","6570","0","6570","6570","6570","6570"],["16/04/2025","0","6570","0","6570","6570","6570","6570"],["17/04/2025","0","6570","0","6570","6570","6570","6570"],["20/04/2025","-1.07","6500","4875","6500","6500","6570","6500"],["21/04/2025","-0.89","6442","12369","6450","6440","6500","6442"],["22/04/2025","0","6442","0","6442","6442","6442","6442"],["23/04/2025","2.44","6599","6599","6599","6599","6599","6599"],["24/04/2025","0","6599","0","6599","6599","6599","6599"],["27/04/2025","0","6599","26396","6600","6598","6599","6599"],["28/04/2025","-0.47","6568","27584","6789","6446","6599","6568"],["29/04/2025","3.84","6820","2523","6879","6568","6568","6820"],["04/05/2025","0.65","6864","43882","7000","6615","6820","6864"],["05/05/2025","4.9","7200","57815","7200","7199","6864","7200"],["06/05/2025","0","7200","936","7200","7200","7200","7200"],["07/05/2025","2.79","7401","14211","7430","7300","7200","7401"],["08/05/2025","0.36","7428","23770","7430","7425","7401","7428"],["11/05/2025","0.01","7429","4457","7429","7429","7428","7429"],["12/05/2025","0.01","7430","2155","7430","7430","7430","7430"],["13/05/2025","0","7430","0","7430","7430","7430","7430"],["14/05/2025","1.62","7550","224916","7550","7429","7430","7550"],["15/05/2025","-1.01","7474","26831","7500","7430","7430","7474"],["18/05/2025","0","7474","0","7474","7474","7474","7474"],["19/05/2025","0","7474","0","7474","7474","7474","7474"],["20/05/2025","-0.16","7462","520","7429","7429","7474","7462"],["21/05/2025","0","7462","0","7462","7462","7462","7462"],["22/05/2025","0","7462","0","7462","7462","7462","7462"],["25/05/2025","0","7462","0","7462","7462","7462","7462"],["26/05/2025","0","7462","0","7462","7462","7462","7462"],["27/05/2025","0","7462","0","7462","7462","7462","7462"],["28/05/2025","0","7462","0","7462","7462","7462","7462"],["29/05/2025","0","7462","0","7462","7462","7462","7462"],["03/06/2025","1.19","7551","26430","7600","7550","7462","7551"],["04/06/2025","0","7551","0","7551","7551","7551","7551"],["05/06/2025","0","7551","76","7551","7551","7551","7551"],["08/06/2025","-2","7400","5550","7400","7400","7551","7400"],["09/06/2025","0","7400","0","7400","7400","7400","7400"],["10/06/2025","-3.47","7143","70222","7252","7125","7400","7143"],["11/06/2025","0","7143","929","7143","7143","7143","7143"],["12/06/2025","0","7143","0","7143","7143","7143","7143"],["15/06/2025","-3.21","6914","5186","6914","6914","7143","6914"],["16/06/2025","1.3","7004","9105","7004","7004","6914","7004"],["17/06/2025","0","7004","0","7004","7004","7004","7004"],["18/06/2025","0","7004","0","7004","7004","7004","7004"],["19/06/2025","1.48","7108","12226","7172","7000","7004","7108"],["22/06/2025","-1.52","7000","210000","7000","7000","7108","7000"],["23/06/2025","0","7000","70","7000","7000","7000","7000"],["24/06/2025","-2.76","6807","12116","6822","6786","6822","6807"],["25/06/2025","0","6807","0","6807","6807","6807","6807"],["26/06/2025","0","6807","0","6807","6807","6807","6807"],["29/06/2025","1.4","6902","58873","7138","6841","6807","6902"],["30/06/2025","0","6902","0","6902","6902","6902","6902"],["01/07/2025","1.33","6994","16927","7012","6969","6902","6994"],["02/07/2025","1.63","7108","1012","7297","7165","6994","7108"],["03/07/2025","0.03","7110","17349","7111","7110","7108","7110"],["06/07/2025","1.7","7231","1456","7280","7280","7110","7231"],["07/07/2025","0.94","7299","16130","7350","7281","7231","7299"],["08/07/2025","0.85","7361","101565","7463","7244","7299","7361"],["09/07/2025","0","7361","0","7361","7361","7361","7361"],["10/07/2025","-3.23","7123","10684","7214","7041","7361","7123"],["13/07/2025","1.32","7217","91962","7500","6888","7123","7217"],["14/07/2025","-3.01","7000","307569","7200","6999","7200","7000"],["15/07/2025","-1.99","6861","36853","6900","6824","7000","6861"],["16/07/2025","-2.23","6708","136059","7079","6510","6861","6708"],["17/07/2025","1.79","6828","15364","7001","6725","6708","6828"],["20/07/2025","0.91","6890","700","7002","7001","6828","6890"],["21/07/2025","0.78","6944","38157","6944","6889","6890","6944"],["22/07/2025","2","7083","5383","7083","7083","6944","7083"],["23/07/2025","1.58","7195","15972","7211","7173","7083","7195"],["24/07/2025","0","7195","0","7195","7195","7195","7195"],["27/07/2025","0","7195","0","7195","7195","7195","7195"],["28/07/2025","2.22","7355","3162","7400","7121","7195","7355"],["29/07/2025","-2.45","7175","2152","7175","7174","7355","7175"],["30/07/2025","4.52","7499","292686","7499","7499","7175","7499"],["31/07/2025","-0.11","7491","289593","7500","7231","7499","7491"],["04/08/2025","0","7491","0","7491","7491","7491","7491"],["05/08/2025","0","7491","0","7491","7491","7491","7491"],["06/08/2025","-0.83","7429","10401","7499","7358","7491","7429"],["07/08/2025","-0.96","7358","41941","7359","7357","7429","7358"],["10/08/2025","-3.07","7132","3352","7132","7131","7358","7132"],["11/08/2025","2.03","7277","3420","7277","7277","7132","7277"],["12/08/2025","0","7277","0","7277","7277","7277","7277"],["13/08/2025","-0.03","7275","17241","7313","7256","7277","7275"],["14/08/2025","0","7275","0","7275","7275","7275","7275"],["17/08/2025","0","7275","0","7275","7275","7275","7275"],["18/08/2025","0","7275","0","7275","7275","7275","7275"],["19/08/2025","0","7275","0","7275","7275","7275","7275"],["20/08/2025","0","7275","0","7275","7275","7275","7275"],["21/08/2025","0","7275","0","7275","7275","7275","7275"],["24/08/2025","0","7275","0","7275","7275","7275","7275"],["25/08/2025","0","7275","0","7275","7275","7275","7275"],["26/08/2025","0","7275","0","7275","7275","7275","7275"],["27/08/2025","-2.02","7079","39501","7080","7077","7225","7079"],["28/08/2025","0","7079","0","7079","7079","7079","7079"],["31/08/2025","2.37","7247","92761","7290","7180","7079","7247"],["01/09/2025","-0.23","7230","56312","7255","7005","7247","7230"],["02/09/2025","0","7230","0","7230","7230","7230","7230"],["03/09/2025","0","7230","0","7230","7230","7230","7230"],["04/09/2025","0","7230","0","7230","7230","7230","7230"],["07/09/2025","3.71","7498","115201","7499","7345","7230","7498"],["08/09/2025","1.69","7625","122751","7723","7529","7498","7625"],["09/09/2025","0","7625","0","7625","7625","7625","7625"],["10/09/2025","1.44","7735","56388","7781","7729","7625","7735"],["11/09/2025","0","7735","0","7735","7735","7735","7735"],["14/09/2025","0","7735","11603","7735","7735","7735","7735"],["15/09/2025","0","7735","103859","7735","7308","7735","7735"],["16/09/2025","1.8","7874","10709","7894","7854","7735","7874"],["17/09/2025","0","7874","0","7874","7874","7874","7874"],["18/09/2025","0","7874","0","7874","7874","7874","7874"],["21/09/2025","0","7874","0","7874","7874","7874","7874"],["25/09/2025","0","7874","0","7874","7874","7874","7874"],["28/09/2025","1.16","7965","90891","8115","7922","7874","7965"],["29/09/2025","0","7965","0","7965","7965","7965","7965"],["30/09/2025","4.06","8288","455156","8289","7939","7965","8288"],["05/10/2025","0","8288","248640","8288","8288","8288","8288"],["08/10/2025","0","8288","10028","8288","8288","8288","8288"],["09/10/2025","0","8288","0","8288","8288","8288","8288"],["12/10/2025","0","8288","0","8288","8288","8288","8288"],["15/10/2025","0","8288","0","8288","8288","8288","8288"],["16/10/2025","0","8288","0","8288","8288","8288","8288"],["19/10/2025","0","8288","0","8288","8288","8288","8288"],["20/10/2025","0","8288","0","8288","8288","8288","8288"],["21/10/2025","0","8288","0","8288","8288","8288","8288"],["22/10/2025","0","8288","0","8288","8288","8288","8288"],["23/10/2025","0","8288","0","8288","8288","8288","8288"],["26/10/2025","0","8288","0","8288","8288","8288","8288"],["27/10/2025","0","8288","0","8288","8288","8288","8288"],["28/10/2025","0","8288","0","8288","8288","8288","8288"],["29/10/2025","0","8288","8288","8288","8288","8288","8288"],["30/10/2025","0","8288","165760","8288","8288","8288","8288"],["02/11/2025","0","8288","0","8288","8288","8288","8288"],["03/11/2025","0","8288","0","8288","8288","8288","8288"],["04/11/2025","0","8288","0","8288","8288","8288","8288"],["05/11/2025","0","8288","0","8288","8288","8288","8288"],["06/11/2025","0","8288","0","8288","8288","8288","8288"],["09/11/2025","0","8288","0","8288","8288","8288","8288"],["10/11/2025","0","8288","0","8288","8288","8288","8288"],["11/11/2025","-2.05","8118","5114","8118","8118","8288","8118"],["12/11/2025","0","8118","0","8118","8118","8118","8118"],["13/11/2025","0","8118","0","8118","8118","8118","8118"],["16/11/2025","0","8118","0","8118","8118","8118","8118"],["17/11/2025","0","8118","0","8118","8118","8118","8118"],["18/11/2025","0","8118","0","8118","8118","8118","8118"],["19/11/2025","0","8118","81","8118","8118","8118","8118"],["20/11/2025","0","8118","0","8118","8118","8118","8118"],["23/11/2025","0","8118","0","8118","8118","8118","8118"],["24/11/2025","0","8118","0","8118","8118","8118","8118"],["25/11/2025","0","8118","0","8118","8118","8118","8118"],["26/11/2025","0","8118","0","8118","8118","8118","8118"],["27/11/2025","0","8118","0","8118","8118","8118","8118"],["30/11/2025","0","8118","0","8118","8118","8118","8118"],["01/12/2025","0","8118","0","8118","8118","8118","8118"],["02/12/2025","-3.01","7874","5512","8117","7832","8118","7874"],["03/12/2025","0.33","7900","10033","7900","7900","7874","7900"],["04/12/2025","0","7900","0","7900","7900","7900","7900"],["07/12/2025","0","7900","0","7900","7900","7900","7900"],["08/12/2025","0","7900","0","7900","7900","7900","7900"],["09/12/2025","0","7900","0","7900","7900","7900","7900"],["10/12/2025","0","7900","0","7900","7900","7900","7900"],["11/12/2025","0","7900","0","7900","7900","7900","7900"],["14/12/2025","0","7900","0","7900","7900","7900","7900"],["15/12/2025","0","7900","0","7900","7900","7900","7900"],["16/12/2025","0","7900","0","7900","7900","7900","7900"],["17/12/2025","0","7900","0","7900","7900","7900","7900"],["18/12/2025","0.52","7941","8418","8198","7627","7900","7941"],["21/12/2025","0","7941","0","7941","7941","7941","7941"],["22/12/2025","0","7941","0","7941","7941","7941","7941"],["23/12/2025","-0.52","7900","3160","7900","7900","7941","7900"],["24/12/2025","0","7900","0","7900","7900","7900","7900"],["25/12/2025","0","7900","0","7900","7900","7900","7900"],["28/12/2025","0","7900","0","7900","7900","7900","7900"],["29/12/2025","0","7900","0","7900","7900","7900","7900"],["30/12/2025","0","7900","116611","7940","7900","7900","7900"],["31/12/2025","2.05","8062","45470","8063","7900","7900","8062"],["01/01/2026","0","8062","0","8062","8062","8062","8062"],["05/01/2026","0","8062","0","8062","8062","8062","8062"],["06/01/2026","0","8062","0","8062","8062","8062","8062"],["07/01/2026","0","8062","0","8062","8062","8062","8062"],["08/01/2026","0","8062","0","8062","8062","8062","8062"],["12/01/2026","0","8062","0","8062","8062","8062","8062"],["13/01/2026","0","8062","0","8062","8062","8062","8062"],["14/01/2026","0","8062","0","8062","8062","8062","8062"],["15/01/2026","0","8062","0","8062","8062","8062","8062"],["19/01/2026","0","8062","0","8062","8062","8062","8062"],["20/01/2026","0","8062","0","8062","8062","8062","8062"],["21/01/2026","0","8062","0","8062","8062","8062","8062"],["22/01/2026","0","8062","0","8062","8062","8062","8062"],["26/01/2026","0","8062","0","8062","8062","8062","8062"],["27/01/2026","0","8062","0","8062","8062","8062","8062"],["28/01/2026","-2.05","7897","5133","7897","7897","8062","7897"],["29/01/2026","-0.06","7892","1262","7889","7889","7897","7892"],["02/02/2026","-0.99","7819","1560","7800","7800","7897","7819"],["03/02/2026","0","7819","0","7819","7819","7819","7819"],["04/02/2026","-2.49","7624","3812","7659","7600","7819","7624"],["05/02/2026","0","7624","0","7624","7624","7624","7624"],["09/02/2026","-2.4","7441","5879","7468","7256","7624","7441"],["10/02/2026","-1.32","7343","29664","7441","7256","7441","7343"],["11/02/2026","-1.27","7250","5293","7250","7250","7250","7250"],["12/02/2026","-0.74","7196","22739","7250","7180","7250","7196"],["16/02/2026","2.14","7350","391154","7400","7344","7196","7350"],["17/02/2026","0","7350","0","7350","7350","7350","7350"],["18/02/2026","0","7350","0","7350","7350","7350","7350"],["19/02/2026","2.05","7501","117768","7505","7350","7350","7501"],["23/02/2026","0","7501","0","7501","7501","7501","7501"],["24/02/2026","0","7501","1500","7655","7347","7501","7501"],["25/02/2026","0","7501","0","7501","7501","7501","7501"],["26/02/2026","-2.07","7346","54067","7501","7200","7501","7346"],["02/03/2026","1","7572","5376","7572","7572","7497","7572"],["04/03/2026","3.55","7841","10978","7999","7727","7572","7841"],["05/03/2026","0","7841","0","7841","7841","7841","7841"],["09/03/2026","-0.52","7800","17940","7800","7800","7841","7800"],["10/03/2026","-2.05","7640","5883","7640","7640","7800","7640"],["11/03/2026","0.79","7700","120576","7700","7363","7640","7700"],["12/03/2026","0","7700","153153","7700","7700","7700","7700"],["16/03/2026","-3.25","7450","750883","7542","7450","7700","7450"],["17/03/2026","-5.52","7039","18512","7297","6706","7450","7039"],["18/03/2026","1.01","7110","31141","7391","7039","7039","7110"],["19/03/2026","-2.12","6959","14544","6965","6950","7110","6959"],["23/03/2026","0","6776","0","6776","6776","6776","6776"],["24/03/2026","-2.05","6637","5774","6637","6637","6776","6637"],["25/03/2026","0.2","6650","6118","6650","6650","6637","6650"],["26/03/2026","0","6650","10507","6650","6650","6650","6650"],["30/03/2026","1.32","6738","22168","6786","6650","6650","6738"],["31/03/2026","0","6738","0","6738","6738","6738","6738"],["06/04/2026","1.57","7000","2100","7000","7000","6892","7000"],["09/04/2026","0","7000","0","7000","7000","7000","7000"],["13/04/2026","0","7000","0","7000","7000","7000","7000"],["14/04/2026","0","7000","0","7000","7000","7000","7000"],["15/04/2026","0","7000","0","7000","7000","7000","7000"],["16/04/2026","0","7000","0","7000","7000","7000","7000"],["20/04/2026","0","7000","0","7000","7000","7000","7000"],["23/04/2026","0","7000","0","7000","7000","7000","7000"],["27/04/2026","0","7000","0","7000","7000","7000","7000"],["28/04/2026","0","7000","0","7000","7000","7000","7000"],["29/04/2026","0","7000","0","7000","7000","7000","7000"],["30/04/2026","0","7000","48930","7000","7000","7000","7000"],["04/05/2026","0","7000","0","7000","7000","7000","7000"],["05/05/2026","0","7000","9940","7000","7000","7000","7000"],["06/05/2026","0","7000","0","7000","7000","7000","7000"],["07/05/2026","0","7000","0","7000","7000","7000","7000"],["11/05/2026","0","7000","0","7000","7000","7000","7000"],["12/05/2026","0","7000","0","7000","7000","7000","7000"],["13/05/2026","0","7000","0","7000","7000","7000","7000"],["14/05/2026","0","7000","0","7000","7000","7000","7000"],["18/05/2026","0","6865","0","6865","6865","6865","6865"],["19/05/2026","-1.17","6785","12010","6800","6724","6865","6785"],["20/05/2026","0.59","6825","1165","6853","6853","6785","6825"],["25/05/2026","0","6825","887","6825","6825","6825","6825"],["26/05/2026","0","6825","0","6825","6825","6825","6825"],["27/05/2026","-2.05","6685","5482","6685","6685","6825","6685"],["28/05/2026","0","6685","0","6685","6685","6685","6685"],["01/06/2026","0","6685","468","6685","6685","6685","6685"],["02/06/2026","0","6685","0","6685","6685","6685","6685"],["03/06/2026","0","6685","0","6685","6685","6685","6685"],["04/06/2026","0","6685","0","6685","6685","6685","6685"],["08/06/2026","0","6685","0","6685","6685","6685","6685"],["09/06/2026","0","6685","0","6685","6685","6685","6685"],["10/06/2026","-0.19","6672","7873","6672","6672","6685","6672"],["11/06/2026","0","6672","0","6672","6672","6672","6672"],["15/06/2026","0","6672","0","6672","6672","6672","6672"],["16/06/2026","0","6672","0","6672","6672","6672","6672"],["17/06/2026","0","6672","0","6672","6672","6672","6672"],["18/06/2026","0","6672","0","6672","6672","6672","6672"],["22/06/2026","-2.05","6535","10521","6535","6535","6672","6535"],["23/06/2026","-3.29","6320","5245","6535","6306","6535","6320"],["24/06/2026","-1.9","6200","5952","6200","6200","6320","6200"],["25/06/2026","-1.08","6133","600","6000","6000","6200","6133"],["29/06/2026","0","6133","0","6133","6133","6133","6133"],["30/06/2026","-3.2","5937","38307","6132","5819","6133","5937"],["01/07/2026","-0.83","5888","9893","5908","5700","5937","5888"],["02/07/2026","-2.84","5721","29575","5771","5699","5888","5721"],["06/07/2026","-2.57","5574","52361","6406","5035","5721","5574"],["07/07/2026","1.83","5676","8116","5682","5574","5574","5676"],["08/07/2026","0","5676","0","5676","5676","5676","5676"],["09/07/2026","0","5676","0","5676","5676","5676","5676"],["13/07/2026","0","5676","0","5676","5676","5676","5676"],["14/07/2026","2.34","5809","499","6243","6243","5676","5809"],["15/07/2026","0","5809","0","5809","5809","5809","5809"],["16/07/2026","-2.05","5690","6430","5690","5690","5809","5690"],["20/07/2026","0","5690","0","5690","5690","5690","5690"],["21/07/2026","0","5690","0","5690","5690","5690","5690"],["22/07/2026","0","5690","0","5690","5690","5690","5690"],["27/07/2026","0","5690","0","5690","5690","5690","5690"],["28/07/2026","-0.35","5670","277830","5670","5670","5690","5670"]]
×
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
אינטרגאמא
מספר נייר
174011
סימול
אנטר
ISIN
IL0001740112
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
