נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["21/07/2016","0","6143.5564","0","6660","6660","6660","6660"],["24/07/2016","0","6143.5564","0","6660","6660","6660","6660"],["25/07/2016","0","6143.5564","0","6660","6660","6660","6660"],["26/07/2016","-3.39","5935.0813","32620","6490","6000","6660","6434"],["27/07/2016","0.87","5986.7388","3245","6490","6490","6434","6490"],["28/07/2016","0","5986.7388","0","6490","6490","6490","6490"],["31/07/2016","0","5986.7388","0","6490","6490","6490","6490"],["01/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["02/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["03/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["04/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["07/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["08/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["09/08/2016","0","5986.7388","0","6490","6490","6490","6490"],["10/08/2016","0","5986.7388","3245","6490","6490","6490","6490"],["11/08/2016","4.01","6226.5774","4725","6750","6750","6750","6750"],["15/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["16/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["17/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["18/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["21/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["22/08/2016","0","6226.5774","2697","6750","6413","6750","6750"],["23/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["24/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["25/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["28/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["29/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["30/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["31/08/2016","0","6226.5774","0","6750","6750","6750","6750"],["01/09/2016","-1.56","6129.7196","1994","6645","6645","6750","6645"],["04/09/2016","-0.29","6112.1928","63030","6650","6615","6645","6626"],["05/09/2016","0","6112.1928","0","6626","6626","6626","6626"],["06/09/2016","0","6112.1928","0","6626","6626","6626","6626"],["07/09/2016","-0.97","6053.1558","16406","6590","6550","6626","6562"],["08/09/2016","0","6053.1558","0","6562","6562","6562","6562"],["11/09/2016","0","6053.1558","0","6562","6562","6562","6562"],["12/09/2016","-0.94","5995.9634","3250","6500","6500","6562","6500"],["13/09/2016","0","5995.9634","0","6500","6500","6500","6500"],["14/09/2016","-3.35","5794.868","103538","6311","6250","6500","6282"],["15/09/2016","0","5794.868","0","6282","6282","6282","6282"],["18/09/2016","0","5794.868","0","6282","6282","6282","6282"],["19/09/2016","4.66","6065.1477","21764","6697","6199","6697","6575"],["20/09/2016","-0.12","6057.7679","129","6450","6450","6450","6567"],["21/09/2016","-0.69","6016.2574","118","5888","5888","5888","6522"],["22/09/2016","-8.16","5525.511","491397","5995","5800","6522","5990"],["25/09/2016","1.82","5626.0587","3050","6099","6099","5990","6099"],["26/09/2016","-4.48","5374.2282","30469","5899","5650","6099","5826"],["27/09/2016","3.69","5572.5561","26579","6100","5943","5943","6041"],["28/09/2016","3.23","5752.4351","5301","6236","6236","6041","6236"],["29/09/2016","1.83","5857.595","3175","6350","6350","6236","6350"],["05/10/2016","1.57","5949.8406","5483","6450","6450","6350","6450"],["06/10/2016","2.51","6099.2785","4628","6612","6612","6450","6612"],["09/10/2016","1.62","6197.9812","6719","6720","6719","6612","6719"],["10/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["13/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["18/10/2016","0","6197.9812","67","6719","6719","6719","6719"],["19/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["20/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["25/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["26/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["27/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["30/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["31/10/2016","0","6197.9812","0","6719","6719","6719","6719"],["01/11/2016","0","6197.9812","0","6719","6719","6719","6719"],["02/11/2016","0","6197.9812","0","6719","6719","6719","6719"],["03/11/2016","0","6197.9812","0","6719","6719","6719","6719"],["06/11/2016","0","6197.9812","0","6719","6719","6719","6719"],["07/11/2016","1.19","6271.7776","6799","6799","6799","6719","6799"],["08/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["09/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["10/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["13/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["14/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["15/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["16/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["17/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["20/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["21/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["22/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["23/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["24/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["27/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["28/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["29/11/2016","0","6271.7776","0","6799","6799","6799","6799"],["30/11/2016","-0.16","6261.6307","153350","6789","6500","6799","6788"],["01/12/2016","0","6261.6307","0","6788","6788","6788","6788"],["04/12/2016","0","6261.6307","0","6788","6788","6788","6788"],["05/12/2016","0.18","6272.7003","27199","6800","6799","6788","6800"],["06/12/2016","3.72","6506.0816","80928","7054","7000","6800","7053"],["07/12/2016","4.3","6785.5857","44577","7359","7054","7054","7356"],["08/12/2016","1.94","6917.4969","3750","7499","7499","7356","7499"],["11/12/2016","0","6917.4969","0","7499","7499","7499","7499"],["12/12/2016","1.35","7010.6649","19000","7600","7600","7600","7600"],["13/12/2016","0","7010.6649","0","7600","7600","7600","7600"],["14/12/2016","0","7010.6649","0","7600","7600","7600","7600"],["15/12/2016","0","7010.6649","0","7600","7600","7600","7600"],["18/12/2016","0","7010.6649","0","7600","7600","7600","7600"],["19/12/2016","0.72","7061.4","45930","7655","7655","7655","7655"],["20/12/2016","0","7061.4","0","7655","7655","7655","7655"],["21/12/2016","0","7061.4","0","7655","7655","7655","7655"],["22/12/2016","0","7061.4","0","7655","7655","7655","7655"],["25/12/2016","0","7061.4","0","7655","7655","7655","7655"],["26/12/2016","0","7061.4","0","7655","7655","7655","7655"],["27/12/2016","3.83","7331.6796","35766","7948","7948","7948","7948"],["28/12/2016","0","7331.6796","0","7948","7948","7948","7948"],["29/12/2016","0","7331.6796","0","7948","7948","7948","7948"],["01/01/2017","0","7331.6796","0","7948","7948","7948","7948"],["02/01/2017","0","7331.6796","0","7948","7948","7948","7948"],["03/01/2017","0","7331.6796","0","7948","7948","7948","7948"],["04/01/2017","0","7331.6796","21619","7948","7948","7948","7948"],["05/01/2017","1.66","7453.4438","3070","8080","8080","7948","8080"],["08/01/2017","0","7453.4438","0","8080","8080","8080","8080"],["09/01/2017","0","7453.4438","0","8080","8080","8080","8080"],["10/01/2017","0","7453.4438","0","8080","8080","8080","8080"],["11/01/2017","0","7453.4438","0","8080","8080","8080","8080"],["12/01/2017","2.95","7672.9883","3327","8318","8318","8318","8318"],["15/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["16/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["17/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["18/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["19/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["22/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["23/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["24/01/2017","0","7672.9883","0","8318","8318","8318","8318"],["25/01/2017","2.85","7891.6103","21388","8555","8555","8318","8555"],["26/01/2017","0","7891.6103","0","8555","8555","8555","8555"],["29/01/2017","0","7891.6103","0","8555","8555","8555","8555"],["30/01/2017","-1.01","7812.279","29642","8469","8469","8469","8469"],["31/01/2017","0","7812.279","13550","8469","8469","8469","8469"],["01/02/2017","0","7812.279","0","8469","8469","8469","8469"],["02/02/2017","0","7812.279","0","8469","8469","8469","8469"],["05/02/2017","0","7812.279","0","8469","8469","8469","8469"],["06/02/2017","0.37","7840.8752","4080","8500","8500","8469","8500"],["07/02/2017","0","7840.8752","0","8500","8500","8500","8500"],["08/02/2017","0","7840.8752","0","8500","8500","8500","8500"],["09/02/2017","0","7840.8752","342210","8500","8500","8500","8500"],["12/02/2017","-0.02","7839.0304","594","8492","8492","8500","8498"],["13/02/2017","-0.09","7831.6506","22753","8490","8490","8498","8490"],["14/02/2017","0","7831.6506","0","8490","8490","8490","8490"],["15/02/2017","0","7831.6506","0","8490","8490","8490","8490"],["16/02/2017","-1.53","7711.7314","51337","8360","7800","8490","8360"],["19/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["20/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["21/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["22/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["23/02/2017","0","7711.7314","13710","8360","8360","8360","8360"],["26/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["27/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["28/02/2017","0","7711.7314","0","8360","8360","8360","8360"],["01/03/2017","-9.34","6991.2932","188223","8037","7404","8360","7579"],["02/03/2017","-1.33","6898.1253","29387","7500","7215","7579","7478"],["05/03/2017","0.29","6918.4193","2250","7500","7500","7478","7500"],["06/03/2017","-1.33","6826.1737","16577","7490","7215","7500","7400"],["07/03/2017","-0.85","6768.059","12326","7390","6741","7400","7337"],["08/03/2017","-10.18","6078.9844","120797","7380","6500","7337","6590"],["09/03/2017","-9.71","5488.6127","146335","6666","5950","6590","5950"],["13/03/2017","4.94","5759.8147","26736","6280","5911","5911","6244"],["14/03/2017","0.58","5793.0231","3140","6280","6280","6244","6280"],["15/03/2017","1.91","5903.7179","7872","6400","6400","6280","6400"],["16/03/2017","8.52","6406.4563","80399","7000","6400","6400","6945"],["19/03/2017","3.67","6641.6825","23040","7200","7200","7200","7200"],["20/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["21/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["22/03/2017","0","6641.6825","216","7200","7200","7200","7200"],["23/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["26/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["27/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["28/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["29/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["30/03/2017","0","6641.6825","0","7200","7200","7200","7200"],["02/04/2017","0","6641.6825","0","7200","7200","7200","7200"],["03/04/2017","0","6641.6825","0","7200","7200","7200","7200"],["04/04/2017","0","6641.6825","144","7200","7200","7200","7200"],["05/04/2017","-6.25","6226.5774","12420","6809","6560","7200","6750"],["06/04/2017","2.8","6400.9215","35250","6939","6939","6939","6939"],["09/04/2017","-3.88","6152.7809","45225","6679","6666","6939","6670"],["12/04/2017","3.3","6355.7212","2205","6890","6890","6670","6890"],["13/04/2017","0","6355.7212","7786","6890","6890","6890","6890"],["18/04/2017","0","6355.7212","207","6890","6890","6890","6890"],["19/04/2017","0","6355.7212","276","6890","6890","6890","6890"],["20/04/2017","0","6355.7212","138","6890","6890","6890","6890"],["23/04/2017","0","6355.7212","0","6890","6890","6890","6890"],["24/04/2017","0","6355.7212","138","6890","6890","6890","6890"],["25/04/2017","-3.25","6149.0911","9799","6666","6666","6890","6666"],["26/04/2017","3.14","6341.8845","29563","6890","6850","6890","6875"],["27/04/2017","4.44","6623.2335","23405","7256","7070","7256","7180"],["30/04/2017","-0.11","6615.8538","20009","7441","7000","7180","7172"],["03/05/2017","1.98","6746.8425","31741","7441","7100","7172","7314"],["04/05/2017","1.74","6863.9944","18007","7441","7441","7314","7441"],["07/05/2017","0","6863.9944","595","7441","7441","7441","7441"],["08/05/2017","0","6863.9944","0","7441","7441","7441","7441"],["09/05/2017","-1.89","6733.9281","7154","7300","7300","7441","7300"],["10/05/2017","1.92","6863.072","2381","7440","7440","7300","7440"],["11/05/2017","0","6863.072","298","7440","7440","7440","7440"],["14/05/2017","3.82","7125.0494","26958","7750","7440","7440","7724"],["15/05/2017","0.31","7147.1884","3719","7750","7724","7724","7748"],["16/05/2017","-7.4","6618.6212","105279","7500","7152","7748","7175"],["17/05/2017","-5.92","6226.5774","46103","6750","6750","7175","6750"],["18/05/2017","2.46","6379.7052","7469","7077","6455","6750","6916"],["21/05/2017","4.67","6677.6583","80037","7447","6900","6916","7239"],["22/05/2017","4.02","6946.0929","135054","7700","7528","7239","7530"],["23/05/2017","4.42","7253.2708","115612","7918","7451","7530","7863"],["24/05/2017","2.89","7462.6683","13106","8090","8090","7863","8090"],["25/05/2017","1.35","7563.2159","3116","8199","8199","8090","8199"],["28/05/2017","0.01","7564.1384","2378","8200","8200","8200","8200"],["29/05/2017","0","7564.1384","1312","8200","8200","8200","8200"],["01/06/2017","-0.59","7519.8606","343525","8152","8152","8200","8152"],["04/06/2017","-5.66","7094.6085","77555","8099","7500","8152","7691"],["05/06/2017","0.12","7102.9105","2926","7700","7700","7700","7700"],["06/06/2017","-1.95","6964.5421","16610","7550","7550","7700","7550"],["07/06/2017","1.99","7102.9105","2310","7700","7700","7550","7700"],["08/06/2017","0","7102.9105","0","7700","7700","7700","7700"],["11/06/2017","-0.43","7072.4694","608","7600","7600","7700","7667"],["12/06/2017","0","7072.4694","0","7667","7667","7667","7667"],["13/06/2017","0","7072.4694","0","7667","7667","7667","7667"],["14/06/2017","-8.93","6440.5872","26881","6982","6982","7667","6982"],["15/06/2017","4.78","6748.6876","8779","7649","6850","6982","7316"],["18/06/2017","-0.03","6746.8425","1829","7650","7300","7650","7314"],["19/06/2017","-5.02","6408.3011","96720","7311","6915","7200","6947"],["20/06/2017","4.92","6723.7811","1895","7289","7289","6947","7289"],["21/06/2017","-2.59","6549.437","3550","7100","7100","7289","7100"],["22/06/2017","-1.42","6456.269","13157","7284","6950","7100","6999"],["25/06/2017","-0.24","6440.5872","35752","7289","6970","7289","6982"],["26/06/2017","3.64","6674.891","5572","7293","7200","7293","7236"],["27/06/2017","3.51","6909.1947","60348","7640","7293","7236","7490"],["28/06/2017","5.98","7322.455","153189","8151","6918","7490","7938"],["29/06/2017","-1.64","7202.5358","64004","8100","7780","7938","7808"],["02/07/2017","0.44","7233.8992","14586","8100","7700","8099","7842"],["03/07/2017","1.42","7336.2919","40762","8199","7550","7842","7953"],["04/07/2017","0.08","7341.8265","72634","8179","7873","7953","7959"],["05/07/2017","1.19","7429.4598","2497","8054","8054","7959","8054"],["06/07/2017","-4.15","7121.3597","345932","8050","7196","8054","7720"],["09/07/2017","-0.75","7067.8571","9118","7720","6949","7720","7662"],["10/07/2017","-2.15","6915.652","57126","7662","7400","7527","7497"],["11/07/2017","7.32","7422.0803","15449","8055","8000","7497","8046"],["12/07/2017","0.75","7477.4276","34791","8145","7949","8145","8106"],["13/07/2017","0","7477.4276","0","8106","8106","8106","8106"],["16/07/2017","-1.21","7387.027","5926","8100","7301","8106","8008"],["17/07/2017","-3.52","7126.8944","28586","7750","7600","8008","7726"],["18/07/2017","0.27","7146.2659","66001","7880","7720","7726","7747"],["19/07/2017","-1.43","7043.8734","25885","7649","7590","7747","7636"],["20/07/2017","2.8","7241.2789","2748","7850","7850","7636","7850"],["23/07/2017","-0.24","7223.7523","74","7356","7356","7356","7831"],["24/07/2017","-0.79","7166.5598","30300","7831","7670","7831","7769"],["25/07/2017","2.2","7324.3","49308","7980","7900","7769","7940"],["26/07/2017","-1.9","7185.009","56074","7979","7631","7940","7789"],["27/07/2017","0.06","7189.6213","38891","7794","7793","7789","7794"],["30/07/2017","-0.6","7146.2659","18283","7794","7698","7794","7747"],["31/07/2017","0.61","7189.6213","15900","7795","7794","7747","7794"],["02/08/2017","2.49","7368.5779","182462","8080","7802","7794","7988"],["03/08/2017","-3.61","7102.9105","1175024","7700","7598","7988","7700"],["06/08/2017","0","7102.9105","2002","7700","7700","7700","7700"],["07/08/2017","0.61","7146.2659","53610","7950","7100","7700","7747"],["08/08/2017","-3.16","6920.2643","70587","7948","7300","7747","7502"],["09/08/2017","-1","6851.08","73673","7950","7030","7950","7427"],["10/08/2017","0.97","6917.4969","7574","7500","7498","7427","7499"],["13/08/2017","1.43","7016.1996","13235","7650","7597","7650","7606"],["14/08/2017","-1.8","6889.8231","15087","7473","7466","7606","7469"],["15/08/2017","-2.22","6736.6955","48785","7685","7101","7469","7303"],["16/08/2017","4.7","7053.0979","3747","7684","7587","7303","7646"],["17/08/2017","-0.6","7010.6649","16948","7646","7600","7646","7600"],["20/08/2017","0","7010.6649","0","7600","7600","7600","7600"],["21/08/2017","0","7010.6649","0","7600","7600","7600","7600"],["22/08/2017","-4.29","6709.9442","34917","7499","7205","7600","7274"],["23/08/2017","4.67","7023.5792","2284","7614","7614","7274","7614"],["24/08/2017","-0.12","7015.2772","226","7614","7495","7614","7605"],["27/08/2017","0","7015.2772","76","7605","7605","7605","7605"],["28/08/2017","1.55","7124.1271","10041","7765","7711","7605","7723"],["29/08/2017","0.71","7174.8621","2333","7780","7711","7723","7778"],["30/08/2017","-4.37","6861.227","46249","7636","7300","7778","7438"],["31/08/2017","2.15","7008.82","7598","7598","7598","7598","7598"],["03/09/2017","2.29","7169.3274","4663","7772","7772","7598","7772"],["04/09/2017","0","7169.3274","0","7772","7772","7772","7772"],["05/09/2017","-3.54","6915.652","783","7122","7122","7772","7497"],["06/09/2017","-1.57","6806.8021","20365","7472","7147","7497","7379"],["07/09/2017","-7.39","6304.0637","67243","7019","6800","7379","6834"],["10/09/2017","2.77","6478.4079","9551","7138","6990","6834","7023"],["11/09/2017","2.38","6632.458","2085","7200","7099","7023","7190"],["12/09/2017","-2.82","6445.1994","6707","7121","6860","7190","6987"],["13/09/2017","-4.22","6173.075","16061","6975","6650","6975","6692"],["14/09/2017","0.1","6179.5322","33035","6988","6363","6988","6699"],["17/09/2017","4.39","6450.7341","2727","7050","6880","6699","6993"],["18/09/2017","0.82","6503.3142","1833","7050","7050","6993","7050"],["19/09/2017","-8.94","5922.167","6677","6420","6420","7050","6420"],["24/09/2017","2.74","6084.5191","9234","6836","6420","6420","6596"],["25/09/2017","2.99","6266.2431","5366","6850","6623","6623","6793"],["26/09/2017","3.46","6483.0201","3655","7100","6930","6793","7028"],["27/09/2017","0","6483.0201","8855","7028","7028","7028","7028"],["28/09/2017","0","6483.0201","2249","7028","7028","7028","7028"],["01/10/2017","0","6483.0201","0","7028","7028","7028","7028"],["02/10/2017","-0.26","6466.416","346","6929","6929","7028","7010"],["03/10/2017","0","6466.416","0","7010","7010","7010","7010"],["08/10/2017","0","6466.416","491","7010","7010","7010","7010"],["09/10/2017","-5.78","6092.8213","3699","6610","6599","7010","6605"],["10/10/2017","0","6092.8213","0","6605","6605","6605","6605"],["15/10/2017","1.39","6177.6873","2009","6697","6697","6605","6697"],["16/10/2017","-5.48","5839.146","55448","6558","6300","6697","6330"],["17/10/2017","-2.7","5681.4059","17737","6494","6075","6330","6159"],["18/10/2017","-3.02","5509.8292","28252","6560","5755","6560","5973"],["19/10/2017","2.13","5626.9811","3965","6100","6100","5973","6100"],["22/10/2017","1.48","5710.002","1857","6190","6190","6100","6190"],["23/10/2017","-0.34","5690.6304","4010","6169","6169","6190","6169"],["24/10/2017","-1.64","5597.4624","2063","6099","5922","6169","6068"],["25/10/2017","0.49","5625.1361","1707","6098","6098","6068","6098"],["26/10/2017","-5.08","5339.1748","24195","5998","5650","5801","5788"],["29/10/2017","2.92","5495.0697","9413","6000","5763","5788","5957"],["30/10/2017","0.29","5510.7515","98372","6255","5883","5957","5974"],["31/10/2017","8.2","5962.7549","188608","6578","6167","5974","6464"],["01/11/2017","3.76","6186.9117","34462","6799","6011","6011","6707"],["02/11/2017","-3.68","5959.0651","75012","6799","6400","6707","6460"],["05/11/2017","5.29","6274.545","8775","7041","6800","7041","6802"],["06/11/2017","-4.16","6013.4901","12517","6533","6500","6802","6519"],["07/11/2017","4.17","6264.3981","14873","6797","6790","6519","6791"],["08/11/2017","0.15","6273.6227","86120","6909","6801","6791","6801"],["09/11/2017","1.35","6358.4886","8823","6959","6708","6801","6893"],["12/11/2017","3.44","6577.1106","5633","7148","6993","7148","7130"],["13/11/2017","-0.39","6551.2818","439806","7148","6900","7130","7102"],["14/11/2017","-4.67","6245.0265","291185","6800","6639","7102","6770"],["15/11/2017","-6.31","5851.1379","249045","6601","6200","6770","6343"],["16/11/2017","2.48","5995.9634","275198","6500","6200","6343","6500"],["19/11/2017","0.75","6041.1637","4912","6549","6549","6500","6549"],["20/11/2017","0","6041.1637","4781","6549","6549","6549","6549"],["21/11/2017","0","6041.1637","0","6549","6549","6549","6549"],["22/11/2017","0","6041.1637","4453","6549","6549","6549","6549"],["23/11/2017","0","6041.1637","786","6549","6549","6549","6549"],["26/11/2017","-0.38","6018.1024","385","6420","6420","6549","6524"],["27/11/2017","0.38","6041.1637","18664","6549","6548","6524","6549"],["28/11/2017","0","6041.1637","0","6549","6549","6549","6549"],["29/11/2017","0","6041.1637","0","6549","6549","6549","6549"],["30/11/2017","0","6041.1637","0","6549","6549","6549","6549"],["03/12/2017","0","6041.1637","0","6549","6549","6549","6549"],["04/12/2017","0","6041.1637","0","6549","6549","6549","6549"],["05/12/2017","-5.62","5701.7","23179","6539","6050","6549","6181"],["06/12/2017","0.1","5707.2347","125","6540","6000","6540","6187"],["07/12/2017","-6.08","5360.3913","24174","6539","5800","6539","5811"],["10/12/2017","0.14","5367.7708","61","6074","6074","6074","5819"],["11/12/2017","4.3","5598.3849","2185","6069","6069","6069","6069"],["12/12/2017","0","5598.3849","61","6074","6074","6074","6069"],["13/12/2017","0","5598.3849","61","6073","6073","6073","6069"],["14/12/2017","0","5598.3849","61","6070","6070","6070","6069"],["17/12/2017","0","5598.3849","0","6069","6069","6069","6069"],["18/12/2017","-5.45","5293.052","5796","6069","5735","6069","5738"],["19/12/2017","-4.23","5068.8952","738909","5999","5423","5999","5495"],["20/12/2017","5.48","5346.5546","2087","5980","5791","5980","5796"],["21/12/2017","2.71","5491.38","14584","6073","5796","5796","5953"],["24/12/2017","0.72","5531.0457","7615","5996","5996","5953","5996"],["25/12/2017","-0.02","5530.1232","4736","5995","5995","5996","5995"],["26/12/2017","0","5530.1232","0","5995","5995","5995","5995"],["27/12/2017","0","5530.1232","5875","5995","5995","5995","5995"],["28/12/2017","-0.65","5494.1474","181248","6000","5461","5995","5956"],["31/12/2017","3.96","5711.8469","6192","6200","5420","5956","6192"],["01/01/2018","2.2","5837.3008","2658","6350","6220","6192","6328"],["02/01/2018","0","5837.3008","0","6328","6328","6328","6328"],["03/01/2018","0","5837.3008","3291","6328","6328","6328","6328"],["04/01/2018","-4.24","5590.0829","25391","6060","6060","6328","6060"],["07/01/2018","4.79","5857.595","3239","6350","6350","6060","6350"],["08/01/2018","0","5857.595","0","6350","6350","6350","6350"],["09/01/2018","0","5857.595","6795","6350","6350","6350","6350"],["10/01/2018","-2.46","5713.692","6504","6200","6080","6350","6194"],["11/01/2018","0","5713.692","0","6194","6194","6194","6194"],["14/01/2018","0","5713.692","0","6194","6194","6194","6194"],["15/01/2018","0","5713.692","0","6194","6194","6194","6194"],["16/01/2018","0","5713.692","0","6194","6194","6194","6194"],["17/01/2018","0","5713.692","0","6194","6194","6194","6194"],["18/01/2018","0","5713.692","2787","6194","6194","6194","6194"],["21/01/2018","0","5713.692","372","6194","6194","6194","6194"],["22/01/2018","0","5713.692","1301","6194","6194","6194","6194"],["23/01/2018","0","5713.692","62","6194","6194","6194","6194"],["24/01/2018","-7.27","5298.5867","9880","6147","5742","6194","5744"],["25/01/2018","0.07","5302.2766","7013","5750","5640","5744","5748"],["28/01/2018","10.26","5846.5256","7225","6349","6338","6349","6338"],["29/01/2018","0","5846.5256","254","6338","6338","6338","6338"],["30/01/2018","-8.31","5360.3913","23071","5828","5800","6338","5811"],["31/01/2018","5.99","5681.4059","9916","6159","6159","5811","6159"],["01/02/2018","-3.39","5488.6127","381646","6100","5760","6159","5950"],["04/02/2018","-3.97","5270.913","15827","5760","5652","5950","5714"],["05/02/2018","-1.12","5211.8759","7458","5650","5650","5714","5650"],["06/02/2018","0","5211.8759","0","5650","5650","5650","5650"],["07/02/2018","-0.25","5198.9615","222","5540","5540","5650","5636"],["08/02/2018","0","5198.9452","0","5536","5536","5536","5536"],["11/02/2018","0","5198.9452","0","5536","5536","5536","5536"],["12/02/2018","0","5198.9452","0","5536","5536","5536","5536"],["13/02/2018","-0.65","5165.137","18205","5500","5500","5536","5500"],["14/02/2018","4.55","5399.916","2875","5750","5750","5500","5750"],["15/02/2018","4.31","5632.8167","3179","5998","5998","5750","5998"],["18/02/2018","-4.15","5398.9769","37254","5750","5710","5750","5749"],["19/02/2018","1.76","5493.8276","125129","5999","5749","5999","5850"],["20/02/2018","1.25","5562.383","235470","6179","5751","5850","5923"],["21/02/2018","0.46","5587.7392","40176","6185","5950","6185","5950"],["22/02/2018","-0.12","5581.1654","414","6035","5891","6035","5943"],["25/02/2018","0","5581.1654","475","5943","5943","5943","5943"],["26/02/2018","0","5581.1654","0","5943","5943","5943","5943"],["27/02/2018","0","5581.1654","0","5943","5943","5943","5943"],["28/02/2018","0","5581.1654","0","5943","5943","5943","5943"],["04/03/2018","-1.92","5474.1061","26289","5951","5800","5943","5829"],["05/03/2018","-4.99","5200.8234","20712","5538","5538","5829","5538"],["06/03/2018","-4.24","4980.1312","26884","5455","5253","5538","5303"],["07/03/2018","8.43","5399.916","52576","6035","5303","5500","5750"],["08/03/2018","0","5399.916","0","5750","5750","5750","5750"],["11/03/2018","0","5399.916","0","5750","5750","5750","5750"],["12/03/2018","3.29","5577.4088","13006","5963","5900","5750","5939"],["13/03/2018","0.3","5594.313","48074","6020","5900","5939","5957"],["14/03/2018","-0.29","5578.348","352","5859","5859","5957","5940"],["15/03/2018","0","5578.348","0","5940","5940","5940","5940"],["18/03/2018","-5.54","5269.3789","11951","5900","5414","5940","5611"],["19/03/2018","-5.42","4983.8877","5254","5307","5307","5611","5307"],["20/03/2018","7.24","5344.5082","2504","5782","5300","5307","5691"],["21/03/2018","0","5344.5082","1992","5691","5691","5691","5691"],["22/03/2018","0.53","5372.6816","238","5950","5950","5950","5721"],["25/03/2018","0.82","5416.8201","416","5949","5949","5949","5768"],["26/03/2018","-0.17","5407.4289","170","5650","5650","5768","5758"],["27/03/2018","0.92","5457.2021","22373","5948","5758","5758","5811"],["28/03/2018","0","5457.2021","0","5811","5811","5811","5811"],["29/03/2018","0","5457.2021","2906","5811","5811","5811","5811"],["01/04/2018","2.39","5587.7392","2499","5950","5950","5811","5950"],["02/04/2018","-1.06","5528.5748","2237","5900","5780","5950","5887"],["03/04/2018","-3.5","5335.117","4828","5681","5680","5887","5681"],["04/04/2018","-3.19","5165.137","106710","5506","5500","5681","5500"],["08/04/2018","0","5165.137","5995","5500","5500","5500","5500"],["09/04/2018","0.33","5182.0411","50780","5628","5500","5500","5518"],["10/04/2018","-0.07","5178.2847","495","5501","5501","5518","5514"],["11/04/2018","-0.24","5166.0762","56109","5502","5500","5514","5501"],["12/04/2018","0","5166.0762","6656","5501","5501","5501","5501"],["15/04/2018","0","5166.0762","22004","5501","5501","5501","5501"],["16/04/2018","0","5166.0762","110","5501","5501","5501","5501"],["17/04/2018","0.02","5167.0152","14415","5502","5502","5501","5502"],["22/04/2018","2.96","5320.0911","2039","5665","5665","5502","5665"],["23/04/2018","-0.18","5310.7","167","5550","5550","5665","5655"],["24/04/2018","-2.72","5166.0762","10342","5502","5501","5655","5501"],["25/04/2018","0","5166.0762","715","5501","5501","5501","5501"],["26/04/2018","0","5166.0762","40375","5501","5500","5501","5501"],["29/04/2018","0","5166.0762","6931","5501","5501","5501","5501"],["30/04/2018","-0.02","5165.137","386876","5501","5500","5501","5500"],["01/05/2018","-0.02","5164.1979","353748","5500","5463","5500","5499"],["02/05/2018","0.84","5207.3973","14639","5545","5545","5499","5545"],["03/05/2018","-1.26","5141.6591","14564","5475","5475","5545","5475"],["06/05/2018","2.32","5260.9268","2241","5602","5602","5475","5602"],["07/05/2018","-2.32","5138.8418","8427","5472","5472","5602","5472"],["08/05/2018","0.58","5168.8935","778","5554","5554","5554","5504"],["09/05/2018","-0.44","5146.3547","6083","5480","5480","5504","5480"],["10/05/2018","0","5146.3547","45353","5555","5480","5480","5480"],["13/05/2018","1.37","5216.7884","7332","5754","5480","5480","5555"],["14/05/2018","-0.95","5167.0152","4896","5506","5481","5555","5502"],["15/05/2018","-0.2","5156.6851","8237","5491","5491","5491","5491"],["16/05/2018","0","5156.6851","1812","5491","5491","5491","5491"],["17/05/2018","-0.02","5155.7459","329","5485","5485","5491","5490"],["21/05/2018","5.03","5414.9419","3633","5785","5694","5490","5766"],["22/05/2018","-4.96","5146.3547","5151","5480","5480","5766","5480"],["23/05/2018","-0.09","5141.6591","39201","5475","5475","5480","5475"],["24/05/2018","0","5141.6591","27101","5475","5475","5475","5475"],["27/05/2018","0","5141.6591","0","5475","5475","5475","5475"],["28/05/2018","0","5141.6591","0","5475","5475","5475","5475"],["29/05/2018","-1.61","5059.0169","461","5123","5123","5475","5387"],["30/05/2018","6","5362.3514","2284","5710","5710","5387","5710"],["31/05/2018","5.06","5633.7558","2400","5999","5999","5710","5999"],["03/06/2018","0.02","5634.6949","9000","6000","6000","6000","6000"],["04/06/2018","0","5634.6949","0","6000","6000","6000","6000"],["05/06/2018","-0.25","5620.6082","235","5880","5880","6000","5985"],["06/06/2018","0","5620.6082","239","5985","5985","5985","5985"],["07/06/2018","-8.35","5151.0504","9544","5485","5485","5985","5485"],["10/06/2018","-1.09","5094.7033","13617","5425","5425","5485","5425"],["11/06/2018","5.07","5352.9601","2280","5700","5700","5425","5700"],["12/06/2018","0","5352.9412","789","5635","5635","5635","5635"],["13/06/2018","-1.42","5276.9457","16943","5555","5555","5635","5555"],["14/06/2018","-0.99","5224.6986","8635","5500","5500","5555","5500"],["17/06/2018","-1.82","5129.7041","13770","5400","5400","5500","5400"],["18/06/2018","0","5129.7041","42876","5400","5400","5400","5400"],["19/06/2018","-0.09","5124.9544","166523","5400","5320","5400","5395"],["20/06/2018","0","5124.9544","1295","5395","5395","5395","5395"],["21/06/2018","5.65","5414.6876","19096","5710","5698","5395","5700"],["24/06/2018","-0.88","5367.1903","14069","5651","5650","5700","5650"],["25/06/2018","0","5367.1903","0","5650","5650","5650","5650"],["26/06/2018","0","5367.1903","0","5650","5650","5650","5650"],["27/06/2018","-4.42","5129.7041","36095","5998","5400","5650","5400"],["28/06/2018","-0.48","5105.0056","17733","5998","5371","5998","5374"],["01/07/2018","-0.07","5101.2057","4618","5370","5370","5374","5370"],["02/07/2018","0.56","5129.7041","3348","5400","5400","5370","5400"],["03/07/2018","-0.37","5110.7053","14042","5380","5380","5400","5380"],["04/07/2018","2.42","5234.1981","4353","5900","5370","5900","5510"],["05/07/2018","2.21","5350.0913","14305","5817","5581","5510","5632"],["08/07/2018","-4.3","5120.2046","2156","5390","5390","5632","5390"],["09/07/2018","2.28","5237.0479","4631","6041","5500","6041","5513"],["10/07/2018","-2.41","5110.7053","6026","5380","5380","5513","5380"],["11/07/2018","1.15","5169.6018","26067","6043","5375","6043","5442"],["12/07/2018","-1.12","5111.6552","28679","5383","5380","5442","5381"],["15/07/2018","-0.2","5101.2057","15359","5371","5370","5381","5370"],["16/07/2018","0","5101.2057","38558","5371","5370","5370","5370"],["17/07/2018","-0.07","5097.406","5312","5370","5360","5370","5366"],["18/07/2018","-0.09","5092.6562","5093","5361","5361","5366","5361"],["19/07/2018","-0.11","5086.9565","14191","5355","5355","5355","5355"],["23/07/2018","0","5086.9565","2303","5355","5355","5355","5355"],["24/07/2018","0","5086.9565","1981","5355","5355","5355","5355"],["25/07/2018","5.66","5374.7899","2829","5677","5581","5355","5658"],["26/07/2018","0","5374.7899","339","5658","5658","5658","5658"],["29/07/2018","-0.76","5333.9423","323","5390","5390","5658","5615"],["30/07/2018","0","5333.9423","0","5615","5615","5615","5615"],["31/07/2018","0","5333.9423","0","5615","5615","5615","5615"],["01/08/2018","0","5333.9423","2190","5615","5615","5615","5615"],["02/08/2018","-2.05","5224.6986","5225","5500","5500","5615","5500"],["05/08/2018","0.09","5229.4483","4569","5659","5391","5500","5505"],["06/08/2018","-1.07","5173.4016","4738","5506","5392","5505","5446"],["07/08/2018","-3.76","4978.6628","10850","5300","5150","5150","5241"],["08/08/2018","3.17","5136.3537","3515","5412","5371","5241","5407"],["09/08/2018","0","5136.3537","108","5407","5407","5407","5407"],["12/08/2018","-1.98","5034.7095","7791","5300","5300","5407","5300"],["13/08/2018","0","5034.7095","0","5300","5300","5300","5300"],["14/08/2018","0","5034.7095","0","5300","5300","5300","5300"],["15/08/2018","-0.28","5020.4604","9989","5285","5285","5300","5285"],["16/08/2018","-3.01","4869.4192","36290","5126","5111","5285","5126"],["19/08/2018","0","4869.4192","0","5126","5126","5126","5126"],["20/08/2018","5.33","5128.7541","10420","5399","5399","5126","5399"],["21/08/2018","0","5128.7541","54","5399","5399","5399","5399"],["22/08/2018","0","5128.7541","1458","5399","5399","5399","5399"],["23/08/2018","0","5128.7541","0","5399","5399","5399","5399"],["26/08/2018","-6.74","4782.9742","7704","5215","4925","5399","5035"],["27/08/2018","-2.5","4663.281","5252","4930","4888","5035","4909"],["28/08/2018","8.76","5071.7574","43379","5400","5070","5070","5339"],["29/08/2018","0.36","5089.8064","5304","5360","5339","5339","5358"],["30/08/2018","0.77","5128.7541","48994","5494","5300","5358","5399"],["02/09/2018","3.46","5306.3939","25919","5598","5500","5399","5586"],["03/09/2018","1.25","5372.89","22907","5980","5570","5586","5656"],["04/09/2018","4.69","5624.6256","29307","5955","5855","5656","5921"],["05/09/2018","0.88","5674.0226","23714","5987","5870","5921","5973"],["06/09/2018","-1.21","5605.6267","21833","6113","5850","5973","5901"],["12/09/2018","-6.13","5261.7464","22543","5555","5401","5901","5539"],["13/09/2018","2.91","5414.6876","91936","5700","5539","5539","5700"],["16/09/2018","1.16","5477.3841","106367","5904","5705","5700","5766"],["17/09/2018","-1.11","5416.5875","90665","5725","5682","5766","5702"],["20/09/2018","4.05","5636.0248","69893","5950","5914","5702","5933"],["25/09/2018","0","5636.0248","8247","5933","5933","5933","5933"],["26/09/2018","0","5636.0248","119","5933","5933","5933","5933"],["27/09/2018","-0.07","5632.2251","30417","6093","5900","5933","5929"],["02/10/2018","1.45","5713.9204","29114","6060","6000","5929","6015"],["03/10/2018","-3.01","5541.9803","47007","6015","5703","6015","5834"],["04/10/2018","3.57","5739.569","104202","6059","5899","5834","6042"],["07/10/2018","-0.71","5698.7213","29995","5999","5999","6042","5999"],["08/10/2018","0","5698.7213","0","5999","5999","5999","5999"],["09/10/2018","0","5698.7213","0","5999","5999","5999","5999"],["10/10/2018","0","5698.7213","0","5999","5999","5999","5999"],["11/10/2018","0","5698.7213","16197","5999","5999","5999","5999"],["14/10/2018","0","5698.7213","15357","5999","5999","5999","5999"],["15/10/2018","0","5698.7213","0","5999","5999","5999","5999"],["16/10/2018","-4.78","5426.087","27245","5850","5700","5999","5712"],["17/10/2018","-3.31","5246.5473","4750","5541","5500","5712","5523"],["18/10/2018","-2.03","5140.1535","2760","5411","5411","5523","5411"],["21/10/2018","0","5140.1535","0","5411","5411","5411","5411"],["22/10/2018","0","5140.1535","54","5411","5411","5411","5411"],["23/10/2018","-0.3","5124.9544","7553","5395","5395","5411","5395"],["24/10/2018","0.65","5158.2024","13575","5430","5430","5395","5430"],["25/10/2018","-0.02","5157.2525","6895","5430","5403","5430","5429"],["28/10/2018","-0.53","5129.7041","5400","5500","5300","5429","5400"],["29/10/2018","0","5129.7041","540","5400","5400","5400","5400"],["31/10/2018","0","5129.7041","648","5400","5400","5400","5400"],["01/11/2018","7.41","5509.6821","8236","5800","5800","5400","5800"],["04/11/2018","1.74","5605.6267","14280","6050","5510","5800","5901"],["05/11/2018","0.39","5627.4754","19430","6000","5750","5901","5924"],["06/11/2018","-2.94","5462.1849","3335","5750","5750","5924","5750"],["07/11/2018","0","5462.1849","2300","5750","5750","5750","5750"],["08/11/2018","3.46","5651.224","4461","5999","5819","5750","5949"],["11/11/2018","0.64","5687.322","2994","5987","5987","5949","5987"],["12/11/2018","0","5687.322","60","5999","5999","5999","5987"],["13/11/2018","0","5687.322","0","5987","5987","5987","5987"],["14/11/2018","0","5687.322","0","5987","5987","5987","5987"],["15/11/2018","0","5687.322","778","5987","5987","5987","5987"],["18/11/2018","0","5687.322","1377","5987","5987","5987","5987"],["19/11/2018","0","5687.322","60","5987","5987","5987","5987"],["20/11/2018","-6.46","5319.6931","20328","5600","5600","5987","5600"],["21/11/2018","5.29","5600.8769","26648","5897","5599","5600","5896"],["22/11/2018","-1.87","5496.3829","1197","5702","5702","5896","5786"],["25/11/2018","3.91","5711.0705","45088","6025","6000","5786","6012"],["26/11/2018","0.22","5723.4198","11086","6025","6025","6012","6025"],["27/11/2018","0.37","5744.3186","116211","6105","5785","6025","6047"],["28/11/2018","1.17","5811.7647","93665","6125","5955","6047","6118"],["29/11/2018","-0.21","5799.4155","1586","6100","6100","6118","6105"],["02/12/2018","-0.1","5793.7158","15248","6099","6099","6105","6099"],["03/12/2018","-1.36","5714.8703","887","5916","5916","6099","6016"],["04/12/2018","0.13","5722.4698","1868","6030","6016","6016","6024"],["05/12/2018","1.25","5793.7158","15308","6099","6099","6024","6099"],["06/12/2018","-1.21","5723.4198","9038","6025","6025","6099","6025"],["09/12/2018","1.16","5789.916","17006","6155","6024","6025","6095"],["10/12/2018","1.71","5888.7102","7749","6199","6199","6095","6199"],["11/12/2018","0","5888.7102","372","6199","6199","6199","6199"],["12/12/2018","-0.58","5854.5122","29338","6250","6000","6199","6163"],["13/12/2018","0.1","5860.2119","5799","6199","6000","6163","6169"],["16/12/2018","-0.88","5808.9148","4403","6140","5985","6101","6115"],["17/12/2018","1.36","5887.7603","5144","6198","6198","6115","6198"],["18/12/2018","-0.73","5845.0128","481","6013","6013","6198","6153"],["19/12/2018","-2.41","5704.4209","18617","6016","5965","6015","6005"],["20/12/2018","-0.05","5701.5711","179","5970","5970","6005","6002"],["23/12/2018","-0.57","5669.2728","1790","5965","5965","6002","5968"],["24/12/2018","-0.05","5666.4231","14972","5965","5965","5968","5965"],["25/12/2018","-0.72","5625.5755","1775","5918","5918","5965","5922"],["26/12/2018","0","5625.5755","415","5922","5922","5922","5922"],["27/12/2018","0.89","5675.9226","24021","6000","5900","5922","5975"],["30/12/2018","0.42","5699.6712","6000","6000","6000","5975","6000"],["31/12/2018","0","5699.6712","840","6000","6000","6000","6000"],["01/01/2019","0","5699.6712","0","6000","6000","6000","6000"],["02/01/2019","0","5699.6712","1860","6000","6000","6000","6000"],["03/01/2019","-1.23","5629.3752","15645","6000","5900","6000","5926"],["06/01/2019","0","5629.3752","1422","5926","5926","5926","5926"],["07/01/2019","0","5629.3752","2370","5926","5926","5926","5926"],["08/01/2019","5.82","5957.1063","53257","6298","6249","5926","6271"],["09/01/2019","0.27","5973.2554","61249","6318","6271","6271","6288"],["10/01/2019","-0.06","5969.4556","60029","6288","6221","6288","6284"],["13/01/2019","0","5969.4556","64972","6284","6281","6284","6284"],["14/01/2019","0","5969.4556","38584","6284","6284","6284","6284"],["15/01/2019","0.21","5981.805","21472","6327","6284","6284","6297"],["16/01/2019","0","5981.805","17317","6297","6297","6297","6297"],["17/01/2019","0","5981.805","23488","6297","6297","6297","6297"],["20/01/2019","0","5981.805","13161","6297","6297","6297","6297"],["21/01/2019","0.73","6025.5024","29623","6367","6300","6297","6343"],["22/01/2019","0.02","6026.4524","7233","6345","6343","6343","6344"],["23/01/2019","0.19","6037.8517","12331","6363","6344","6344","6356"],["24/01/2019","0","6037.8517","24407","6356","6356","6356","6356"],["27/01/2019","0","6037.8517","30825","6356","6355","6356","6356"],["28/01/2019","0","6037.8517","1716","6356","6356","6356","6356"],["29/01/2019","-1.37","5955.2065","4075","6356","6232","6356","6269"],["30/01/2019","0","5955.2065","4326","6269","6269","6269","6269"],["31/01/2019","0","5955.2065","752","6269","6269","6269","6269"],["03/02/2019","-0.86","5903.9094","5407","6215","6215","6269","6215"],["04/02/2019","0","5903.9094","62","6215","6215","6215","6215"],["05/02/2019","-0.13","5896.3099","13842","6222","6087","6215","6207"],["06/02/2019","0","5896.3099","11173","6207","6207","6207","6207"],["07/02/2019","0","5896.3099","133575","6207","6207","6207","6207"],["10/02/2019","-2.64","5740.5188","15953","6133","5959","6207","6043"],["11/02/2019","0.91","5792.7658","2012","6098","6098","6043","6098"],["12/02/2019","1.61","5885.8605","10595","6198","6188","6098","6196"],["13/02/2019","0","5885.8605","868","6197","6197","6196","6196"],["14/02/2019","0.03","5887.7603","4153","6198","6198","6196","6198"],["17/02/2019","-0.84","5838.3633","541","6012","6012","6198","6146"],["18/02/2019","0.02","5839.3132","615","6149","6149","6146","6147"],["19/02/2019","-3.97","5607.5265","20130","5921","5900","6147","5903"],["20/02/2019","-0.05","5604.6767","18231","5900","5900","5903","5900"],["21/02/2019","1.63","5695.8714","5996","6092","5900","5900","5996"],["24/02/2019","-0.05","5693.0216","59","5902","5902","5996","5993"],["25/02/2019","0","5693.0216","1618","5993","5993","5993","5993"],["26/02/2019","-1.12","5629.3752","12622","5964","5919","5993","5926"],["27/02/2019","-0.13","5621.7757","1301","5915","5915","5926","5918"],["28/02/2019","-0.46","5596.1272","13785","5892","5891","5918","5891"],["03/03/2019","2.8","5752.8682","1705","6091","6091","5891","6056"],["04/03/2019","0","5752.8682","1332","6056","6056","6056","6056"],["05/03/2019","0.07","5756.6679","1939","6060","6060","6056","6060"],["06/03/2019","-1.67","5660.7234","24553","5971","5956","6060","5959"],["07/03/2019","-0.57","5628.4253","33595","5925","5925","5959","5925"],["10/03/2019","0","5628.4253","2785","5925","5925","5925","5925"],["11/03/2019","0.05","5631.2751","18317","5957","5921","5925","5928"],["12/03/2019","0.12","5637.9248","4866","5960","5928","5928","5935"],["13/03/2019","0.19","5648.3742","657","5970","5970","5935","5946"],["14/03/2019","0.25","5662.6233","362","6033","6033","5946","5961"],["17/03/2019","0","5662.6233","238","5961","5961","5961","5961"],["18/03/2019","-0.37","5641.7245","33200","5968","5922","5961","5939"],["19/03/2019","0.02","5642.6745","654","5943","5943","5939","5940"],["20/03/2019","-0.62","5607.5265","60829","5922","5900","5940","5903"],["24/03/2019","-0.69","5568.5788","33122","5865","5841","5903","5862"],["25/03/2019","2.08","5684.4721","23816","5989","5974","5862","5984"],["26/03/2019","0.12","5691.1217","43850","5999","5980","5984","5991"],["27/03/2019","-0.12","5684.4721","16516","5999","5889","5991","5984"],["28/03/2019","-3.06","5510.6321","12124","5802","5801","5984","5801"],["31/03/2019","2.55","5651.224","60497","5949","5942","5801","5949"],["01/04/2019","0.84","5698.7213","2220","5999","5999","5949","5999"],["02/04/2019","0","5698.7213","540","5999","5999","5999","5999"],["03/04/2019","3.33","5888.7102","3657","6199","6199","5999","6199"],["04/04/2019","-3.21","5699.6712","58560","6000","6000","6199","6000"],["07/04/2019","3.32","5888.7102","3409","6199","6199","6000","6199"],["08/04/2019","0.03","5890.6","97077","6199","6166","6166","6168"],["10/04/2019","0.37","5912.5656","1550","6198","6198","6168","6191"],["11/04/2019","1.42","5996.6078","1205","6340","6340","6191","6279"],["14/04/2019","0","5996.6078","63","6279","6279","6279","6279"],["15/04/2019","0","5996.6078","2512","6279","6279","6279","6279"],["16/04/2019","0.24","6010.9332","1575","6298","6298","6279","6294"],["17/04/2019","-0.75","5966.0471","363","6042","6042","6294","6247"],["18/04/2019","0","5966.0471","1374","6247","6247","6247","6247"],["21/04/2019","0","5966.0471","0","6247","6247","6247","6247"],["22/04/2019","0","5966.0471","1124","6247","6247","6247","6247"],["23/04/2019","0","5966.0471","1562","6247","6247","6247","6247"],["24/04/2019","0","5966.0471","1812","6247","6247","6247","6247"],["28/04/2019","0","5966.0471","1000","6247","6247","6247","6247"],["29/04/2019","0.03","5967.957","2187","6249","6249","6247","6249"],["30/04/2019","0","5967.957","750","6249","6249","6249","6249"],["01/05/2019","0","5967.957","687","6249","6249","6249","6249"],["02/05/2019","-4.78","5682.4043","10889","5950","5950","6249","5950"],["05/05/2019","3.5","5881.0498","2340","6158","6158","5950","6158"],["06/05/2019","-0.84","5831.3884","476","5951","5951","6158","6106"],["07/05/2019","0","5831.3884","1343","6106","6106","6106","6106"],["12/05/2019","-1.54","5741.6159","10099","6106","5951","6106","6012"],["13/05/2019","0","5741.6159","0","6012","6012","6012","6012"],["14/05/2019","-1","5684.3144","28750","5999","5950","6012","5952"],["15/05/2019","0.12","5690.9995","2443","5959","5959","5952","5959"],["16/05/2019","0","5690.9995","775","5959","5959","5959","5959"],["19/05/2019","-0.13","5683.3594","29516","5952","5950","5959","5951"],["20/05/2019","0.02","5684.3144","60","5972","5972","5951","5952"],["21/05/2019","-0.02","5683.3594","9580","5966","5950","5950","5951"],["22/05/2019","0","5683.3594","33742","5959","5950","5951","5951"],["23/05/2019","0","5683.3594","2202","5951","5951","5951","5951"],["26/05/2019","0.82","5730.1556","9720","6000","6000","5951","6000"],["27/05/2019","0","5730.1556","4620","6000","6000","6000","6000"],["28/05/2019","0","5730.1556","60","6000","6000","6000","6000"],["29/05/2019","-0.02","5729.2006","5879","5999","5999","6000","5999"],["30/05/2019","-0.15","5720.6054","13776","5999","5927","5999","5990"],["02/06/2019","-0.03","5718.6953","27545","5999","5950","5990","5988"],["03/06/2019","-0.63","5682.4043","2797","5950","5950","5950","5950"],["04/06/2019","0.86","5731.1107","65202","6175","5985","5950","6001"],["05/06/2019","-0.02","5730.1556","308196","6082","5980","6001","6000"],["06/06/2019","-0.07","5726.3355","305395","6000","5801","6000","5996"],["10/06/2019","0.02","5727.2978","300346","5935","5699","5900","5932"],["11/06/2019","0.05","5730.1942","304164","5935","5931","5932","5935"],["12/06/2019","0","5730.1942","310735","5935","5901","5935","5935"],["13/06/2019","0","5730.1942","299183","5935","5935","5935","5935"],["16/06/2019","0","5730.1942","297573","5935","5876","5935","5935"],["17/06/2019","0","5730.1942","296807","5935","5698","5935","5935"],["18/06/2019","0","5730.1942","301083","5935","5935","5935","5935"],["19/06/2019","0","5730.1942","296750","5935","5935","5935","5935"],["20/06/2019","0.02","5731.1597","327392","5952","5878","5935","5936"],["23/06/2019","-0.02","5730.1942","296928","5935","5935","5936","5935"],["24/06/2019","0","5730.1942","296750","5935","5935","5935","5935"],["25/06/2019","-0.05","5727.2978","307397","5935","5850","5935","5932"],["26/06/2019","0.05","5730.1942","301791","5935","5930","5932","5935"],["27/06/2019","-0.02","5729.2288","299727","5935","5838","5935","5934"],["30/06/2019","0.22","5741.7802","72791","6009","5935","5934","5947"],["01/07/2019","0","5741.7802","1427","5947","5947","5947","5947"],["02/07/2019","0.1","5747.5731","16551","5955","5947","5947","5953"],["03/07/2019","0","5747.5731","1310","5953","5953","5953","5953"],["04/07/2019","3.12","5927.1546","54628","6145","5955","5953","6139"],["07/07/2019","0.91","5981.2221","16602","6265","6120","6139","6195"],["08/07/2019","-3.15","5792.9512","34438","6245","5935","6195","6000"],["09/07/2019","3.33","5986.0496","8060","6200","6200","6000","6200"],["10/07/2019","-3.44","5780.3998","65077","6106","5942","6200","5987"],["11/07/2019","-0.75","5736.9527","14083","5942","5942","5987","5942"],["14/07/2019","0.4","5760.1245","22610","6046","5954","5942","5966"],["15/07/2019","0","5760.1245","119","5966","5966","5966","5966"],["16/07/2019","0","5760.1245","60","5966","5966","5966","5966"],["17/07/2019","0","5760.1245","4952","5966","5966","5966","5966"],["18/07/2019","-0.1","5754.3315","714","5966","5940","5966","5960"],["21/07/2019","0","5754.3315","238","5960","5960","5960","5960"],["22/07/2019","0","5754.3315","1371","5960","5960","5960","5960"],["23/07/2019","0.74","5796.8132","5344","6004","6004","5960","6004"],["24/07/2019","4.1","6034.3242","2813","6250","6250","6250","6250"],["25/07/2019","-0.37","6012.1179","617","6172","6172","6250","6227"],["28/07/2019","0","6012.1179","1681","6227","6227","6227","6227"],["29/07/2019","0.26","6027.5657","124041","6250","6211","6227","6243"],["30/07/2019","-0.16","6017.9108","4924","6234","6233","6243","6233"],["31/07/2019","0.19","6029.4967","23357","6246","6245","6233","6245"],["01/08/2019","-4.02","5787.1583","51246","6245","5951","6245","5994"],["04/08/2019","0.9","5839.2948","3024","6050","5994","5994","6048"],["05/08/2019","1.64","5934.8785","23912","6150","6076","6048","6147"],["06/08/2019","0","5934.8785","1045","6147","6147","6147","6147"],["07/08/2019","0","5934.8785","984","6147","6147","6147","6147"],["08/08/2019","1.58","6028.5312","4059","6244","6244","6147","6244"],["12/08/2019","-0.82","5979.2912","20808","6201","6001","6200","6193"],["13/08/2019","-1.45","5892.3969","900","6000","6000","6193","6103"],["14/08/2019","2","6010.1869","11267","6306","6104","6104","6225"],["15/08/2019","-0.11","6003.4284","60","5991","5991","6225","6218"],["18/08/2019","0","6003.4284","62","6218","6218","6218","6218"],["19/08/2019","1.29","6080.6678","15744","6298","6297","6218","6298"],["20/08/2019","0","6080.6678","315","6298","6298","6298","6298"],["21/08/2019","-0.03","6078.7368","125","6273","6273","6298","6296"],["22/08/2019","0.32","6098.0467","16610","6329","6300","6296","6316"],["25/08/2019","-1.55","6003.4284","2363","6240","6100","6316","6218"],["26/08/2019","0.98","6062.3235","7221","6399","6220","6218","6279"],["27/08/2019","-0.8","6013.99","18056","6100","6100","6149","6100"],["28/08/2019","0","6013.99","122","6100","6100","6100","6100"],["29/08/2019","1.7","6116.5236","3040","6250","6110","6100","6204"],["01/09/2019","-0.06","6112.58","1020274","6509","6200","6204","6200"],["02/09/2019","0.87","6165.8186","9256","6388","6200","6200","6254"],["03/09/2019","-0.85","6113.5659","8247","6201","6201","6254","6201"],["04/09/2019","1.39","6198.3533","21062","6299","6201","6201","6287"],["05/09/2019","-2.05","6071.1722","37746","6202","6155","6287","6158"],["08/09/2019","2.37","6215.1136","6683","6389","6210","6158","6304"],["09/09/2019","0.57","6250.606","4945","6340","6340","6304","6340"],["10/09/2019","-2.85","6072.1581","27040","6300","6100","6340","6159"],["11/09/2019","-0.18","6061.3132","428","6110","6110","6159","6148"],["12/09/2019","-0.1","6055.3978","18426","6142","6142","6148","6142"],["15/09/2019","2.57","6211.17","2772","6300","6300","6142","6300"],["16/09/2019","-1.35","6127.3685","32316","6256","6149","6300","6215"],["18/09/2019","0.39","6151.0301","8173","6299","6153","6215","6239"],["19/09/2019","1.01","6213.1418","7815","6388","6100","6100","6302"],["22/09/2019","1.38","6298.9151","11755","6389","6388","6302","6389"],["23/09/2019","-0.39","6274.2676","3946","6455","6261","6389","6364"],["24/09/2019","-0.11","6267.3663","62","6152","6152","6364","6357"],["25/09/2019","-2.99","6080.0453","2775","6167","6167","6357","6167"],["26/09/2019","0","6080.0453","7092","6169","6166","6167","6167"],["02/10/2019","-1.05","6015.9618","5614","6102","6102","6167","6102"],["03/10/2019","0.05","6018.9195","26496","6105","6105","6102","6105"],["06/10/2019","0","6018.9195","549","6105","6105","6105","6105"],["07/10/2019","0.23","6032.7221","3182","6299","6108","6105","6119"],["10/10/2019","3.95","6271.3099","4707","6364","6119","6119","6361"],["15/10/2019","3.36","6482.2925","11440","6682","6361","6361","6575"],["16/10/2019","0.35","6504.9682","6862","6598","6598","6575","6598"],["17/10/2019","3","6700.1764","2379","6796","6796","6598","6796"],["22/10/2019","1.43","6795.8087","30397","6979","6770","6796","6893"],["23/10/2019","0","6795.8087","10064","6893","6893","6893","6893"],["24/10/2019","-1.06","6723.838","14390","6820","6820","6893","6820"],["27/10/2019","0","6723.838","750","6820","6820","6820","6820"],["28/10/2019","-0.16","6712.9931","5651","6809","6809","6820","6809"],["29/10/2019","-0.12","6705.1059","17342","6807","6466","6809","6801"],["30/10/2019","-0.01","6704.12","2720","6800","6800","6801","6800"],["31/10/2019","-0.15","6694.261","3327","6790","6790","6800","6790"],["03/11/2019","1.03","6763.274","2195","6860","6860","6790","6860"],["04/11/2019","0","6763.274","1578","6860","6860","6860","6860"],["05/11/2019","-0.41","6735.6688","198","6586","6586","6860","6832"],["06/11/2019","0.34","6758.3445","2331","6855","6855","6832","6855"],["07/11/2019","0","6758.3445","3428","6855","6855","6855","6855"],["10/11/2019","-0.55","6720.8803","263","6581","6581","6855","6817"],["11/11/2019","0","6720.8803","273","6817","6817","6817","6817"],["12/11/2019","0","6720.8803","2454","6817","6817","6817","6817"],["13/11/2019","0","6720.8803","5658","6817","6817","6817","6817"],["14/11/2019","-0.18","6709.0495","337","6749","6749","6817","6805"],["17/11/2019","0","6709.0495","2790","6805","6805","6805","6805"],["18/11/2019","-0.73","6659.7545","1142","6720","6720","6805","6755"],["19/11/2019","1.13","6734.6829","15370","6860","6788","6755","6831"],["20/11/2019","0.07","6739.6124","3691","6865","6796","6831","6836"],["21/11/2019","0.34","6762.2881","3704","6859","6859","6836","6859"],["24/11/2019","-0.85","6705.1059","463","6619","6619","6859","6801"],["25/11/2019","0.94","6768.2035","4188","6865","6865","6801","6865"],["26/11/2019","-0.12","6760.3163","35380","6859","6653","6865","6857"],["27/11/2019","-0.04","6757.3586","27211","6856","6845","6857","6854"],["28/11/2019","0","6757.3586","274","6854","6854","6854","6854"],["01/12/2019","0","6757.3586","5141","6854","6854","6854","6854"],["02/12/2019","0","6757.3586","206","6854","6854","6854","6854"],["03/12/2019","0","6757.3586","0","6854","6854","6854","6854"],["04/12/2019","0","6757.3586","3221","6854","6854","6854","6854"],["05/12/2019","-8.46","6185.5366","8031","6274","6274","6854","6274"],["08/12/2019","7.4","6642.9942","9232","6800","6530","6274","6738"],["09/12/2019","0","6643","66","6643","6643","6643","6643"],["10/12/2019","2.94","6838","24548","6838","6838","6643","6838"],["11/12/2019","-4.99","6497","6692","6497","6497","6838","6497"],["12/12/2019","-2.37","6343","34444","6678","6282","6497","6343"],["15/12/2019","3.97","6595","3034","6595","6595","6343","6595"],["16/12/2019","0","6595","1187","6595","6595","6595","6595"],["17/12/2019","0","6595","0","6595","6595","6595","6595"],["18/12/2019","1.59","6700","8375","6700","6700","6595","6700"],["19/12/2019","0","6700","0","6700","6700","6700","6700"],["22/12/2019","-0.06","6696","2745","6696","6696","6700","6696"],["23/12/2019","0","6696","0","6696","6696","6696","6696"],["24/12/2019","0","6696","134","6696","6696","6696","6696"],["25/12/2019","-2.23","6547","9231","6571","6370","6696","6547"],["26/12/2019","-5.53","6185","103067","6496","6150","6547","6185"],["29/12/2019","0.24","6200","40605","6370","6200","6185","6200"],["30/12/2019","-3.23","6000","75599","6450","6000","6200","6000"],["31/12/2019","-2","5880","87401","6240","5776","6000","5880"],["01/01/2020","1.75","5983","18009","6630","5800","6630","5983"],["02/01/2020","1.74","6087","930676","6100","5900","5983","6087"],["05/01/2020","3.01","6270","2195","6270","6270","6087","6270"],["06/01/2020","-0.67","6228","20551","6499","5909","6270","6228"],["07/01/2020","-0.02","6227","11457","6227","6226","6228","6227"],["08/01/2020","4.37","6499","12998","6500","6499","6227","6499"],["09/01/2020","-4.17","6228","76203","6233","5952","5952","6228"],["12/01/2020","2.71","6397","6781","6399","6228","6228","6397"],["13/01/2020","0","6397","3582","6397","6397","6397","6397"],["14/01/2020","0","6397","7101","6397","6397","6397","6397"],["15/01/2020","0","6397","4222","6397","6397","6397","6397"],["16/01/2020","-0.08","6392","20583","6393","6392","6397","6392"],["19/01/2020","0","6392","1087","6392","6392","6392","6392"],["20/01/2020","0.99","6455","3679","6455","6455","6392","6455"],["21/01/2020","0","6455","65","6455","6455","6455","6455"],["22/01/2020","-0.98","6392","16683","6392","6392","6455","6392"],["23/01/2020","0","6392","2173","6392","6392","6392","6392"],["26/01/2020","-0.84","6338","2218","6338","6338","6392","6338"],["27/01/2020","0","6338","0","6338","6338","6338","6338"],["28/01/2020","0","6338","1838","6338","6338","6338","6338"],["29/01/2020","0","6338","4373","6338","6338","6338","6338"],["30/01/2020","-0.68","6295","11584","6338","6220","6338","6295"],["02/02/2020","0","6295","2014","6295","6295","6295","6295"],["03/02/2020","0","6295","0","6295","6295","6295","6295"],["04/02/2020","0","6295","1951","6295","6295","6295","6295"],["05/02/2020","0","6295","63","6295","6295","6295","6295"],["06/02/2020","-4.69","6000","76620","6000","6000","6295","6000"],["09/02/2020","3.33","6200","7812","6250","6007","6000","6200"],["10/02/2020","0","6200","310","6200","6200","6200","6200"],["11/02/2020","0","6200","0","6200","6200","6200","6200"],["12/02/2020","0","6200","310","6200","6200","6200","6200"],["13/02/2020","-2.97","6016","40729","6169","5802","6200","6016"],["16/02/2020","3.04","6199","2728","6199","6199","6016","6199"],["17/02/2020","-5.31","5870","75896","6016","5833","6199","5870"],["18/02/2020","2.28","6004","2282","6200","5999","6200","6004"],["19/02/2020","-1.47","5916","43900","5998","5900","6004","5916"],["20/02/2020","3.28","6110","3361","6189","5900","5916","6110"],["23/02/2020","0","6110","5010","6110","6110","6110","6110"],["24/02/2020","-3","5927","84434","5999","5826","6110","5927"],["25/02/2020","-3.09","5744","147685","5927","5730","5927","5744"],["26/02/2020","3.64","5953","9405","5986","5744","5744","5953"],["27/02/2020","-0.18","5942","711","5923","5923","5953","5942"],["01/03/2020","-0.71","5900","14691","5900","5900","5942","5900"],["03/03/2020","2.88","6070","2671","6070","6070","5900","6070"],["04/03/2020","-2.78","5901","32631","5907","5900","6070","5901"],["05/03/2020","-5.13","5598","136239","5862","5598","5901","5598"],["08/03/2020","-4.81","5329","16095","5350","5230","5598","5329"],["09/03/2020","-0.62","5296","46735","5329","5280","5318","5296"],["11/03/2020","-0.79","5254","13030","5296","5155","5296","5254"],["12/03/2020","-5.18","4982","95184","5202","4900","5201","4982"],["15/03/2020","5.14","5238","7438","5300","5095","4982","5238"],["16/03/2020","-0.73","5200","19596","5300","5200","5300","5200"],["17/03/2020","1.44","5275","18989","5300","5150","5200","5275"],["18/03/2020","-3.75","5077","59985","5320","4900","5320","5077"],["19/03/2020","0.08","5081","2998","5081","5081","5077","5081"],["22/03/2020","-2.38","4960","2629","4960","4960","5081","4960"],["23/03/2020","-0.16","4952","6636","4960","4875","4960","4952"],["24/03/2020","11.61","5527","4422","5555","5499","4952","5527"],["25/03/2020","0.47","5553","11605","5555","5527","5555","5553"],["26/03/2020","0","5553","167","5553","5553","5553","5553"],["29/03/2020","0","5553","111","5553","5553","5553","5553"],["30/03/2020","0","5553","278","5553","5553","5553","5553"],["31/03/2020","-6.19","5209","4063","5553","5200","5553","5209"],["01/04/2020","-5.82","4906","14030","5286","4899","5209","4906"],["02/04/2020","1.45","4977","42601","4999","4909","4906","4977"],["05/04/2020","-0.08","4973","5669","4977","4970","4977","4973"],["06/04/2020","4.97","5220","3028","5220","5220","4973","5220"],["07/04/2020","2.87","5370","6390","5370","5370","5220","5370"],["12/04/2020","4","5585","3183","5585","5585","5370","5585"],["13/04/2020","1.24","5654","976","5740","5740","5585","5654"],["16/04/2020","-1.56","5566","1097","5487","5487","5654","5566"],["19/04/2020","3.93","5785","10992","5800","5730","5566","5785"],["20/04/2020","0","5785","3529","5785","5785","5785","5785"],["21/04/2020","0","5785","58","5785","5785","5785","5785"],["22/04/2020","0","5785","1388","5785","5785","5785","5785"],["23/04/2020","-0.66","5747","217","5423","5423","5785","5747"],["26/04/2020","0","5747","5460","5747","5747","5747","5747"],["27/04/2020","0.02","5748","2414","5748","5747","5747","5748"],["30/04/2020","0","5748","2069","5748","5748","5748","5748"],["03/05/2020","0.78","5793","3302","5793","5793","5748","5793"],["04/05/2020","0","5793","637","5793","5793","5793","5793"],["05/05/2020","3.45","5993","4914","6069","5900","5793","5993"],["06/05/2020","0","5993","4914","5993","5993","5993","5993"],["07/05/2020","-4.49","5724","25645","5999","5701","5993","5724"],["10/05/2020","-0.12","5717","7375","6099","5555","6099","5717"],["11/05/2020","3.55","5920","6334","6099","5830","6099","5920"],["12/05/2020","1.3","5997","8396","6050","5996","6050","5997"],["13/05/2020","1.17","6067","3640","6067","6067","5997","6067"],["14/05/2020","0","6067","182","6067","6067","6067","6067"],["17/05/2020","0","6067","849","6067","6067","6067","6067"],["18/05/2020","0.4","6091","1768","6096","6096","6067","6091"],["19/05/2020","0","6091","1705","6091","6091","6091","6091"],["20/05/2020","0","6091","1218","6091","6091","6091","6091"],["21/05/2020","0","6091","426","6091","6091","6091","6091"],["24/05/2020","0","6091","670","6091","6091","6091","6091"],["25/05/2020","-7.77","5618","20057","6050","5501","6091","5618"],["26/05/2020","4.13","5850","2106","5850","5850","5618","5850"],["27/05/2020","-7.69","5400","6426","5400","5400","5850","5400"],["31/05/2020","-7.98","4969","57089","5400","4951","5400","4969"],["01/06/2020","-1.13","4913","12233","5069","4855","4910","4913"],["02/06/2020","3.66","5093","2190","5100","5001","4913","5093"],["03/06/2020","0.29","5108","6232","5154","4949","5093","5108"],["04/06/2020","1.8","5200","16639","5200","5198","5108","5200"],["08/06/2020","-0.9","5153","865","5090","5090","5200","5153"],["09/06/2020","0","5153","412","5153","5153","5153","5153"],["10/06/2020","0","5153","206","5153","5153","5153","5153"],["11/06/2020","0","5153","52","5151","5151","5151","5153"],["14/06/2020","0.7","5189","4462","5190","5153","5153","5189"],["15/06/2020","-4.97","4931","2268","4931","4931","5189","4931"],["16/06/2020","0","4931","394","4931","4931","4931","4931"],["17/06/2020","4.24","5140","2467","5140","5140","4931","5140"],["18/06/2020","-3.91","4939","20743","5139","4827","5140","4939"],["21/06/2020","3.71","5122","3022","5154","5044","4939","5122"],["22/06/2020","0.16","5130","618","5148","5148","5122","5130"],["23/06/2020","1.05","5184","2851","5199","5137","5130","5184"],["24/06/2020","0","5184","16796","5184","5184","5184","5184"],["25/06/2020","0","5184","14152","5184","5184","5184","5184"],["28/06/2020","0","5184","1814","5184","5184","5184","5184"],["29/06/2020","0","5184","1296","5184","5184","5184","5184"],["30/06/2020","0","5184","415","5184","5184","5184","5184"],["01/07/2020","-0.39","5164","148","4925","4925","5184","5164"],["02/07/2020","-6.47","4830","48974","5199","4752","5164","4830"],["05/07/2020","3.06","4978","1700","5000","5000","5000","4978"],["06/07/2020","4.42","5198","2079","5200","5190","5200","5198"],["07/07/2020","-0.02","5197","10341","5199","5043","5199","5197"],["08/07/2020","-0.08","5193","50","5031","5031","5197","5193"],["09/07/2020","-0.04","5191","26162","5193","4934","5193","5191"],["12/07/2020","0","5191","0","5191","5191","5191","5191"],["13/07/2020","-0.48","5166","250","4999","4999","5191","5166"],["14/07/2020","0.37","5185","3059","5191","5166","5166","5185"],["15/07/2020","-0.54","5157","7684","5158","5157","5185","5157"],["16/07/2020","0","5157","52","5157","5157","5157","5157"],["19/07/2020","0","5157","0","5157","5157","5157","5157"],["20/07/2020","0","5157","0","5157","5157","5157","5157"],["21/07/2020","0","5157","619","5157","5157","5157","5157"],["22/07/2020","0","5157","0","5157","5157","5157","5157"],["23/07/2020","0","5157","52","5157","5157","5157","5157"],["26/07/2020","0","5157","0","5157","5157","5157","5157"],["27/07/2020","-0.91","5110","51971","5153","5048","5157","5110"],["28/07/2020","0.88","5155","4176","5155","5155","5155","5155"],["29/07/2020","0","5155","5207","5155","5155","5155","5155"],["02/08/2020","-0.19","5145","13584","5155","5112","5155","5145"],["03/08/2020","0.19","5155","10671","5155","5155","5145","5155"],["04/08/2020","0","5155","52","5155","5155","5155","5155"],["05/08/2020","-0.66","5121","605","5045","5045","5155","5121"],["06/08/2020","-4.3","4901","137000","5120","4901","5121","4901"],["09/08/2020","1.57","4978","4978","4990","4970","4901","4978"],["10/08/2020","0.56","5006","10063","5100","5000","4978","5006"],["11/08/2020","2.94","5153","4792","5155","5150","5006","5153"],["12/08/2020","0","5153","4277","5153","5153","5153","5153"],["13/08/2020","0.02","5154","41541","5155","5052","5153","5154"],["16/08/2020","0.87","5199","3951","5199","5199","5154","5199"],["17/08/2020","-2.08","5091","3411","5150","4999","5199","5091"],["18/08/2020","2.12","5199","2963","5199","5199","5091","5199"],["19/08/2020","-0.02","5198","1195","5197","5197","5197","5198"],["20/08/2020","-0.52","5171","509","5094","5094","5198","5171"],["23/08/2020","0","5171","1603","5171","5171","5171","5171"],["24/08/2020","0","5171","1500","5171","5171","5171","5171"],["25/08/2020","0","5171","1189","5171","5171","5171","5171"],["26/08/2020","0","5171","2741","5171","5171","5171","5171"],["27/08/2020","0","5171","2741","5171","5171","5171","5171"],["30/08/2020","0","5171","1189","5171","5171","5171","5171"],["31/08/2020","0","5171","1138","5171","5171","5171","5171"],["01/09/2020","-0.25","5158","58647","5171","5150","5171","5158"],["02/09/2020","-0.16","5150","7571","5158","5150","5158","5150"],["03/09/2020","-4.87","4899","37918","4899","4899","5150","4899"],["06/09/2020","-0.1","4894","2643","4894","4894","4899","4894"],["07/09/2020","0.94","4940","6471","4940","4940","4894","4940"],["08/09/2020","2.09","5043","5497","5099","4995","4940","5043"],["09/09/2020","0.38","5062","6631","5100","4998","5043","5062"],["10/09/2020","0","5062","0","5062","5062","5062","5062"],["13/09/2020","-5.18","4800","3600","4800","4800","5062","4800"],["14/09/2020","0","4800","23328","4800","4800","4800","4800"],["15/09/2020","1.04","4850","15763","4850","4850","4850","4850"],["16/09/2020","1.13","4905","4758","4990","4846","4850","4905"],["17/09/2020","-4.14","4702","55050","4800","4700","4905","4702"],["21/09/2020","2.08","4800","17712","4800","4800","4702","4800"],["22/09/2020","3.44","4965","19760","4982","4801","4800","4965"],["23/09/2020","-0.08","4961","48","4801","4801","4965","4961"],["24/09/2020","-2.48","4838","10161","4988","4771","4961","4838"],["29/09/2020","2.54","4961","7988","4989","4900","4838","4961"],["30/09/2020","-0.42","4940","26378","4990","4795","4961","4940"],["01/10/2020","-4.84","4701","28582","4701","4701","4940","4701"],["04/10/2020","5.21","4946","3215","4950","4701","4701","4946"],["05/10/2020","-1.29","4882","2734","4960","4851","4946","4882"],["06/10/2020","1.6","4960","4365","4960","4960","4882","4960"],["07/10/2020","0.77","4998","2249","4998","4998","4960","4998"],["08/10/2020","-2.96","4850","2231","4850","4850","4998","4850"],["11/10/2020","2.06","4950","2723","4950","4950","4850","4950"],["12/10/2020","0.61","4980","2191","4980","4980","4950","4980"],["13/10/2020","0.34","4997","2898","4997","4997","4980","4997"],["14/10/2020","0.04","4999","2400","4999","4999","4997","4999"],["15/10/2020","0","4999","1250","4999","4999","4999","4999"],["18/10/2020","-5.34","4732","54549","4950","4700","4999","4732"],["19/10/2020","3.42","4894","4307","4899","4890","4732","4894"],["20/10/2020","1.76","4980","3785","4980","4980","4894","4980"],["21/10/2020","0","4980","3685","4980","4980","4980","4980"],["22/10/2020","-0.92","4934","4490","4999","4855","4980","4934"],["25/10/2020","-0.22","4923","94","4720","4720","4934","4923"],["26/10/2020","0","4923","49","4923","4923","4923","4923"],["27/10/2020","-1.38","4855","3399","4855","4855","4923","4855"],["28/10/2020","-2.99","4710","2920","4710","4710","4855","4710"],["29/10/2020","5.2","4955","2527","4955","4955","4710","4955"],["01/11/2020","0.89","4999","2699","4999","4999","4955","4999"],["02/11/2020","-0.3","4984","294","4899","4899","4999","4984"],["03/11/2020","-0.06","4981","9365","4983","4810","4984","4981"],["04/11/2020","-0.18","4972","96","4810","4810","4981","4972"],["05/11/2020","-0.04","4970","9791","4970","4970","4972","4970"],["08/11/2020","0.38","4989","1846","4990","4990","4970","4989"],["09/11/2020","-2.65","4857","64486","4989","4800","4989","4857"],["10/11/2020","2.16","4962","6352","4989","4932","4857","4962"],["11/11/2020","0.54","4989","3442","4990","4988","4962","4989"],["12/11/2020","-3.39","4820","28390","4820","4820","4820","4820"],["15/11/2020","3.51","4989","5288","4989","4989","4820","4989"],["16/11/2020","-0.68","4955","7085","4955","4954","4989","4955"],["17/11/2020","0","4955","248","4955","4955","4955","4955"],["18/11/2020","-2.06","4853","22856","4949","4849","4955","4853"],["19/11/2020","0","4853","15578","4853","4853","4853","4853"],["22/11/2020","0","4853","11890","4853","4853","4853","4853"],["23/11/2020","4.57","5075","32122","5095","5070","4853","5075"],["24/11/2020","-1.89","4979","13642","5036","4936","5075","4979"],["25/11/2020","-0.1","4974","16863","5031","4957","4979","4974"],["26/11/2020","1.93","5070","5222","5070","5070","4974","5070"],["29/11/2020","0.53","5097","6218","5097","5097","5070","5097"],["30/11/2020","0.59","5127","49548","5297","5082","5098","5127"],["01/12/2020","2.4","5250","4935","5250","5250","5127","5250"],["02/12/2020","0","5250","1313","5250","5250","5250","5250"],["03/12/2020","-2.21","5134","11191","5250","5109","5250","5134"],["06/12/2020","3.04","5290","12432","5290","5290","5134","5290"],["07/12/2020","-0.09","5285","22252","5297","5200","5290","5285"],["08/12/2020","0.23","5297","23731","5297","5297","5285","5297"],["09/12/2020","0.04","5299","18598","5299","5290","5297","5299"],["10/12/2020","0","5299","4345","5299","5299","5299","5299"],["13/12/2020","0","5299","76994","5299","5299","5299","5299"],["14/12/2020","0","5299","75352","5299","5299","5299","5299"],["15/12/2020","1.91","5400","3078","5400","5400","5299","5400"],["16/12/2020","0.2","5411","75912","5416","5410","5400","5411"],["17/12/2020","2.66","5555","4333","5555","5555","5411","5555"],["20/12/2020","-0.85","5508","5178","5555","5472","5555","5508"],["21/12/2020","-0.04","5506","2257","5506","5506","5508","5506"],["22/12/2020","0.27","5521","5466","5533","5506","5506","5521"],["23/12/2020","0","5521","2043","5521","5521","5521","5521"],["24/12/2020","0","5521","276","5521","5521","5521","5521"],["27/12/2020","0","5521","5852","5521","5521","5521","5521"],["28/12/2020","0.02","5522","1602","5523","5523","5521","5522"],["29/12/2020","0.07","5526","2652","5526","5522","5522","5526"],["30/12/2020","-0.04","5524","9114","5528","5520","5526","5524"],["31/12/2020","0.04","5526","2376","5526","5526","5524","5526"],["03/01/2021","0","5526","5415","5526","5526","5526","5526"],["04/01/2021","-0.11","5520","8611","5520","5520","5526","5520"],["05/01/2021","0","5520","5078","5520","5520","5520","5520"],["06/01/2021","-0.94","5468","1030","5421","5421","5520","5468"],["07/01/2021","-0.02","5467","43681","5467","5467","5468","5467"],["10/01/2021","1.04","5524","14418","5527","5467","5467","5524"],["11/01/2021","-0.4","5502","16012","5524","5496","5524","5502"],["12/01/2021","0","5502","2696","5502","5502","5502","5502"],["13/01/2021","0","5502","1100","5502","5502","5502","5502"],["14/01/2021","-1.53","5418","5201","5502","5400","5502","5418"],["17/01/2021","0","5418","1192","5418","5418","5418","5418"],["18/01/2021","0","5418","4443","5418","5418","5418","5418"],["19/01/2021","-3.99","5202","1548","5159","5159","5418","5202"],["20/01/2021","-0.1","5197","16684","5202","5181","5202","5197"],["21/01/2021","0","5197","4054","5197","5197","5197","5197"],["24/01/2021","0","5197","22709","5197","5196","5197","5197"],["25/01/2021","-1.27","5131","31198","5197","5050","5197","5131"],["26/01/2021","-0.12","5125","23573","5131","5108","5131","5125"],["27/01/2021","-0.9","5079","12799","5105","5029","5125","5079"],["28/01/2021","-1.63","4996","15537","5069","4966","5079","4996"],["31/01/2021","-1.52","4920","26862","4952","4888","4996","4920"],["01/02/2021","-0.61","4890","101016","5249","4858","4920","4890"],["02/02/2021","7.36","5250","239544","5250","4890","4890","5250"],["03/02/2021","0.06","5253","22589","5255","5250","5250","5253"],["04/02/2021","-1.62","5168","113122","5255","5140","5253","5168"],["07/02/2021","2.52","5298","12981","5355","5255","5168","5298"],["08/02/2021","4.32","5527","7517","5557","5476","5298","5527"],["09/02/2021","0","5527","1990","5527","5527","5527","5527"],["10/02/2021","0","5527","2542","5527","5527","5527","5527"],["11/02/2021","0","5527","1769","5527","5527","5527","5527"],["14/02/2021","0","5527","4587","5527","5527","5527","5527"],["15/02/2021","2.32","5655","4411","5655","5655","5527","5655"],["16/02/2021","0","5655","2884","5655","5655","5655","5655"],["17/02/2021","0","5655","1357","5655","5655","5655","5655"],["18/02/2021","-9.58","5113","11350","5655","5009","5655","5113"],["21/02/2021","0","5113","869","5113","5113","5113","5113"],["22/02/2021","6.34","5437","39149","5739","5420","5739","5437"],["23/02/2021","0","5437","2392","5437","5437","5437","5437"],["24/02/2021","0","5437","3969","5437","5437","5437","5437"],["25/02/2021","-4.47","5194","18440","5237","5168","5437","5194"],["28/02/2021","-0.29","5179","54309","5195","4997","5194","5179"],["01/03/2021","0.02","5180","22583","5180","5179","5179","5180"],["02/03/2021","-1.89","5082","20429","5112","4989","5100","5082"],["03/03/2021","-0.61","5051","41555","5085","4980","5010","5051"],["04/03/2021","-1.35","4983","255971","5015","4711","4711","4983"],["07/03/2021","10.15","5489","182918","5489","4983","4983","5489"],["08/03/2021","-2.17","5370","3813","5370","5370","5489","5370"],["09/03/2021","0","5370","2954","5370","5370","5370","5370"],["10/03/2021","-3.17","5200","3484","5200","5200","5370","5200"],["11/03/2021","-0.75","5161","1493","5148","5148","5200","5161"],["14/03/2021","-0.39","5141","2571","5161","5141","5161","5141"],["15/03/2021","-0.1","5136","2003","5136","5136","5141","5136"],["16/03/2021","-1.38","5065","6433","5141","5016","5136","5065"],["17/03/2021","1.07","5119","5529","5199","5028","5065","5119"],["18/03/2021","-0.55","5091","44499","5120","5001","5119","5091"],["21/03/2021","-1","5040","27516","5062","4931","5010","5040"],["22/03/2021","-1.67","4956","51541","5040","4940","5040","4956"],["24/03/2021","-0.59","4927","73448","4970","4911","4956","4927"],["25/03/2021","0.26","4940","2717","5019","4927","4927","4940"],["29/03/2021","0.95","4987","809","5055","5055","4940","4987"],["30/03/2021","3.45","5159","37770","5697","5120","4987","5159"],["31/03/2021","0","5159","10163","5159","5159","5159","5159"],["01/04/2021","3.7","5350","4066","5350","5350","5159","5350"],["04/04/2021","0.02","5351","37242","5488","5342","5350","5351"],["05/04/2021","1.51","5432","73115","5432","5432","5351","5432"],["06/04/2021","5.03","5705","10497","5813","5432","5432","5705"],["07/04/2021","3","5876","6170","5876","5876","5705","5876"],["08/04/2021","2.21","6006","89273","6250","5999","5876","6006"],["11/04/2021","0.92","6061","8849","6220","6006","6006","6061"],["12/04/2021","0.02","6062","849","6065","6065","6061","6062"],["13/04/2021","-0.18","6051","13071","6060","6050","6062","6051"],["18/04/2021","2.2","6184","4638","6184","6184","6051","6184"],["19/04/2021","0.32","6204","51864","6400","6200","6400","6204"],["20/04/2021","0.1","6210","28007","6210","6210","6204","6210"],["21/04/2021","0.63","6249","1381","6279","6279","6210","6249"],["22/04/2021","0","6249","562","6249","6249","6249","6249"],["25/04/2021","0.1","6255","9695","6255","6255","6249","6255"],["26/04/2021","-3.2","6055","17438","6080","6050","6255","6055"],["27/04/2021","-0.89","6001","2280","6000","6000","6000","6001"],["28/04/2021","1.62","6098","1178","6200","6200","6001","6098"],["29/04/2021","0.72","6142","2030","6150","6150","6098","6142"],["02/05/2021","-1.74","6035","14906","6115","6027","6142","6035"],["03/05/2021","-0.7","5993","87556","6078","5948","6035","5993"],["04/05/2021","0.12","6000","5160","6005","5993","5993","6000"],["05/05/2021","1.45","6087","1709","6102","6102","6000","6087"],["06/05/2021","-0.97","6028","68963","6034","6001","6087","6028"],["09/05/2021","0.03","6030","4040","6034","6028","6028","6030"],["10/05/2021","0","6030","302","6030","6030","6030","6030"],["11/05/2021","0","6030","9045","6030","6030","6030","6030"],["12/05/2021","-0.02","6029","10972","6086","5991","6030","6029"],["13/05/2021","0.45","6056","13141","6134","6031","6029","6056"],["18/05/2021","-0.33","6036","10443","6063","5989","6056","6036"],["19/05/2021","-1.79","5928","65920","5980","5741","6036","5928"],["20/05/2021","0.05","5931","949","5934","5934","5928","5931"],["23/05/2021","0.19","5942","834","5956","5956","5931","5942"],["24/05/2021","0.69","5983","3530","6097","5957","5942","5983"],["25/05/2021","0","5983","8676","5988","5983","5983","5983"],["26/05/2021","0","5983","299","5983","5983","5983","5983"],["27/05/2021","5.58","6317","99202","6348","6086","5983","6317"],["30/05/2021","2.9","6500","7150","6500","6500","6317","6500"],["31/05/2021","1","6565","101490","6619","6550","6500","6565"],["01/06/2021","0.05","6568","34809","6571","6565","6565","6568"],["02/06/2021","0","6568","591","6568","6568","6568","6568"],["03/06/2021","-0.58","6530","8554","6530","6530","6568","6530"],["06/06/2021","0","6530","457","6530","6530","6530","6530"],["07/06/2021","0","6530","914","6530","6530","6530","6530"],["08/06/2021","0.08","6535","4509","6544","6530","6530","6535"],["09/06/2021","0.06","6539","1962","6539","6539","6535","6539"],["10/06/2021","0.14","6548","461","6579","6579","6539","6548"],["13/06/2021","1.16","6624","547","6834","6834","6548","6624"],["14/06/2021","0.54","6660","2664","6790","6617","6624","6660"],["15/06/2021","-0.02","6659","8857","6662","6653","6660","6659"],["16/06/2021","0","6659","4262","6659","6659","6659","6659"],["17/06/2021","-1.17","6581","643","6425","6425","6425","6581"],["20/06/2021","-4.27","6300","69679","6302","6300","6581","6300"],["21/06/2021","0.54","6334","1018","6394","6300","6300","6334"],["22/06/2021","0","6334","63","6334","6334","6334","6334"],["23/06/2021","0","6334","1393","6334","6334","6334","6334"],["24/06/2021","-0.52","6301","2331","6301","6301","6334","6301"],["27/06/2021","-0.94","6242","1116","6202","6202","6301","6242"],["28/06/2021","0","6242","62","6242","6242","6242","6242"],["29/06/2021","0","6242","624","6242","6242","6242","6242"],["30/06/2021","-3","6055","15501","6055","6055","6242","6055"],["01/07/2021","2.38","6199","31739","6199","6199","6055","6199"],["04/07/2021","0.05","6202","31382","6360","6200","6199","6202"],["05/07/2021","0","6202","496","6202","6202","6202","6202"],["06/07/2021","-1.1","6134","2760","6252","6100","6202","6134"],["07/07/2021","0","6134","368","6134","6134","6134","6134"],["08/07/2021","-0.86","6081","1271","6050","6050","6134","6081"],["11/07/2021","-1.33","6000","8760","6000","6000","6081","6000"],["12/07/2021","0","6000","16560","6000","6000","6000","6000"],["13/07/2021","0","6000","60","6000","6000","6000","6000"],["14/07/2021","8.33","6500","2600","6500","6500","6000","6500"],["15/07/2021","0","6500","65","6500","6500","6500","6500"],["19/07/2021","-6.15","6100","2074","6101","6100","6101","6100"],["20/07/2021","-1.2","6027","14946","6096","5917","6100","6027"],["21/07/2021","0.51","6058","6967","6058","6058","6027","6058"],["22/07/2021","2.24","6194","19077","6390","5660","6058","6194"],["25/07/2021","-2.16","6060","29028","6101","5654","6194","6060"],["26/07/2021","-0.15","6051","4478","6051","6051","6060","6051"],["27/07/2021","-0.02","6050","12524","6050","6050","6051","6050"],["28/07/2021","3.11","6238","19275","6300","6051","6050","6238"],["29/07/2021","4.04","6490","13628","6500","6480","6238","6490"],["01/08/2021","-4.41","6204","33441","6207","6201","6490","6204"],["02/08/2021","-0.06","6200","10664","6201","6200","6204","6200"],["03/08/2021","0","6200","3410","6200","6200","6200","6200"],["04/08/2021","-0.81","6150","13530","6150","6150","6200","6150"],["05/08/2021","-0.62","6112","106405","6130","6110","6150","6112"],["08/08/2021","-0.51","6081","1518","6100","5763","6112","6081"],["09/08/2021","0","6081","243","6079","6079","6081","6081"],["10/08/2021","1.28","6159","511","6385","6385","6081","6159"],["11/08/2021","0.02","6160","3573","6160","6160","6159","6160"],["12/08/2021","0","6160","4312","6160","6160","6160","6160"],["15/08/2021","-0.97","6100","3111","6100","6100","6160","6100"],["16/08/2021","-0.7","6057","14294","6100","6050","6100","6057"],["17/08/2021","-0.07","6053","4479","6056","6047","6057","6053"],["18/08/2021","0.05","6056","2483","6056","6056","6053","6056"],["19/08/2021","0.08","6061","3394","6061","6056","6056","6061"],["22/08/2021","0.64","6100","4636","6100","6100","6061","6100"],["23/08/2021","-1.39","6015","10467","6100","5991","6100","6015"],["24/08/2021","0","6015","842","6015","6015","6015","6015"],["25/08/2021","8.96","6554","9110","6554","6554","6015","6554"],["26/08/2021","0","6554","262","6554","6554","6554","6554"],["29/08/2021","-0.49","6522","7044","6554","6120","6554","6522"],["30/08/2021","1.2","6600","14916","6600","6600","6522","6600"],["31/08/2021","-0.71","6553","3801","6554","6553","6600","6553"],["01/09/2021","0","6553","1048","6553","6553","6553","6553"],["02/09/2021","0.03","6555","34085","6555","6553","6553","6555"],["05/09/2021","0","6555","852","6555","6555","6555","6555"],["09/09/2021","0","6555","2753","6555","6555","6555","6555"],["12/09/2021","0","6555","524","6555","6555","6555","6555"],["13/09/2021","0","6555","3212","6555","6555","6555","6555"],["14/09/2021","0","6555","918","6555","6555","6555","6555"],["19/09/2021","-0.03","6553","78574","6555","6542","6555","6553"],["22/09/2021","0","6553","20707","6553","6553","6553","6553"],["23/09/2021","-0.05","6550","65","6450","6450","6553","6550"],["26/09/2021","0","6550","721","6550","6550","6550","6550"],["29/09/2021","3.16","6757","24866","6990","6750","6550","6757"],["30/09/2021","0.25","6774","21067","6774","6774","6757","6774"],["03/10/2021","0","6774","813","6774","6774","6774","6774"],["04/10/2021","0.21","6788","5566","6788","6788","6774","6788"],["05/10/2021","0.99","6855","3496","6855","6855","6788","6855"],["06/10/2021","0","6855","1919","6855","6855","6855","6855"],["07/10/2021","-5.18","6500","23270","6500","6500","6855","6500"],["10/10/2021","0","6500","910","6500","6500","6500","6500"],["11/10/2021","0.62","6540","3205","6630","6500","6500","6540"],["12/10/2021","0","6540","850","6540","6540","6540","6540"],["13/10/2021","0","6540","1897","6540","6540","6540","6540"],["14/10/2021","0","6540","1635","6540","6540","6540","6540"],["17/10/2021","0","6540","10791","6540","6540","6540","6540"],["18/10/2021","0","6540","196","6540","6540","6540","6540"],["19/10/2021","0","6540","327","6540","6540","6540","6540"],["20/10/2021","0","6540","1046","6540","6540","6540","6540"],["21/10/2021","0","6540","1373","6540","6540","6540","6540"],["24/10/2021","0.24","6556","1967","6556","6556","6540","6556"],["25/10/2021","0.67","6600","211728","6600","6600","6556","6600"],["26/10/2021","1.3","6686","884","6798","6798","6600","6686"],["27/10/2021","0.28","6705","741","6739","6739","6686","6705"],["28/10/2021","0.3","6725","274","6854","6854","6705","6725"],["31/10/2021","-3.35","6500","97630","6500","6500","6725","6500"],["01/11/2021","0.2","6513","1694","6515","6515","6500","6513"],["02/11/2021","0.64","6555","192148","6555","6520","6513","6555"],["03/11/2021","0.06","6559","105189","6871","6555","6555","6559"],["04/11/2021","-0.21","6545","445969","6559","6470","6559","6545"],["07/11/2021","0.64","6587","733","6674","6545","6545","6587"],["08/11/2021","0","6587","171319","6587","6586","6587","6587"],["09/11/2021","0","6587","142540","6587","6586","6587","6587"],["10/11/2021","0","6587","198137","6587","6587","6587","6587"],["11/11/2021","0","6587","35767","6587","6587","6587","6587"],["14/11/2021","0","6587","99529","6587","6509","6509","6587"],["15/11/2021","0.09","6593","374122","6655","6587","6587","6593"],["16/11/2021","0.15","6603","850897","6615","6600","6593","6603"],["17/11/2021","-0.02","6602","12280","6602","6602","6603","6602"],["18/11/2021","0.2","6615","8203","6615","6615","6602","6615"],["21/11/2021","0","6615","728","6615","6615","6615","6615"],["22/11/2021","-0.02","6614","115875","6615","6582","6615","6614"],["23/11/2021","-0.5","6581","1246","6560","6560","6614","6581"],["24/11/2021","0","6581","66","6581","6581","6581","6581"],["25/11/2021","0","6581","592","6581","6581","6581","6581"],["28/11/2021","-0.53","6546","26838","6555","6430","6581","6546"],["29/11/2021","0","6546","1047","6546","6546","6546","6546"],["30/11/2021","0","6546","458","6546","6546","6546","6546"],["01/12/2021","0.14","6555","37296","6555","6546","6546","6555"],["02/12/2021","-0.34","6533","15680","6555","6500","6555","6533"],["05/12/2021","0","6533","849","6533","6533","6533","6533"],["06/12/2021","0","6533","1176","6533","6533","6533","6533"],["07/12/2021","-3.72","6290","10000","6398","6057","6533","6290"],["08/12/2021","0","6290","3145","6290","6290","6290","6290"],["09/12/2021","1","6353","3812","6353","6353","6290","6353"],["12/12/2021","0","6353","6671","6355","6353","6353","6353"],["13/12/2021","0","6353","0","6353","6353","6353","6353"],["14/12/2021","-0.02","6352","45164","6353","6155","6353","6352"],["15/12/2021","0.02","6353","1271","6354","6354","6352","6353"],["16/12/2021","0.24","6368","3057","6600","6353","6353","6368"],["19/12/2021","3.64","6600","44946","6600","6600","6368","6600"],["20/12/2021","0","6600","66","6600","6600","6600","6600"],["21/12/2021","-0.05","6597","20980","6600","6586","6600","6597"],["22/12/2021","-0.02","6596","6134","6597","6594","6597","6596"],["23/12/2021","4.06","6864","3020","6880","6760","6596","6864"],["26/12/2021","0.2","6878","30334","6880","6857","6864","6878"],["27/12/2021","1.76","6999","7139","6999","6999","6878","6999"],["28/12/2021","-0.03","6997","7487","6999","6992","6999","6997"],["29/12/2021","0","6997","4478","6997","6997","6997","6997"],["30/12/2021","-0.09","6991","16219","6997","6987","6997","6991"],["02/01/2022","-0.07","6986","81957","6998","6921","6991","6986"],["03/01/2022","0.2","7000","42422","7001","7000","6986","7000"],["04/01/2022","0","7000","140","7000","7000","7000","7000"],["05/01/2022","0","7000","0","7000","7000","7000","7000"],["06/01/2022","-1.14","6920","14048","6920","6920","7000","6920"],["09/01/2022","0","6920","5674","6920","6920","6920","6920"],["10/01/2022","1.14","6999","3709","6999","6999","6920","6999"],["11/01/2022","1.34","7093","16953","7250","6875","6999","7093"],["12/01/2022","0","7093","71","7093","7093","7093","7093"],["13/01/2022","-0.72","7042","624","6930","6930","7093","7042"],["16/01/2022","0","7042","2817","7042","7042","7042","7042"],["17/01/2022","0","7042","563","7042","7042","7042","7042"],["18/01/2022","-0.26","7024","7024","7024","7024","7042","7024"],["19/01/2022","0","7024","70","7024","7024","7024","7024"],["20/01/2022","0","7024","0","7024","7024","7024","7024"],["23/01/2022","0","7024","3231","7024","7024","7024","7024"],["24/01/2022","-0.06","7020","8494","7020","7020","7024","7020"],["25/01/2022","3.19","7244","5868","7245","7240","7020","7244"],["26/01/2022","-1.44","7140","9568","7220","6850","7244","7140"],["27/01/2022","0","7140","71","7140","7140","7140","7140"],["30/01/2022","0","7140","71","7140","7140","7140","7140"],["31/01/2022","0","7140","0","7140","7140","7140","7140"],["01/02/2022","-0.35","7115","136","6783","6783","7140","7115"],["02/02/2022","-1.62","7000","2590","7000","7000","7115","7000"],["03/02/2022","-6.43","6550","39759","6550","6550","7000","6550"],["06/02/2022","0.44","6579","16119","6812","6289","6550","6579"],["07/02/2022","1.08","6650","122693","6650","6650","6579","6650"],["08/02/2022","0","6650","217140","6999","6650","6650","6650"],["09/02/2022","0.33","6672","7807","6803","6650","6650","6672"],["10/02/2022","-2.4","6512","1823","6512","6512","6672","6512"],["13/02/2022","0","6512","65","6512","6512","6512","6512"],["14/02/2022","0","6512","0","6512","6512","6512","6512"],["15/02/2022","0","6512","1563","6512","6512","6512","6512"],["16/02/2022","0","6512","1172","6512","6512","6512","6512"],["17/02/2022","-1.26","6430","758","6320","6320","6512","6430"],["20/02/2022","0","6430","1672","6430","6430","6430","6430"],["21/02/2022","0.76","6479","6738","6498","6436","6430","6479"],["22/02/2022","-0.19","6467","126","6304","6304","6479","6467"],["23/02/2022","0","6467","517","6467","6467","6467","6467"],["24/02/2022","-7.17","6003","82285","6100","5958","6467","6003"],["27/02/2022","6.6","6399","4543","6399","6399","6003","6399"],["28/02/2022","-0.69","6355","2479","6399","6210","6399","6355"],["01/03/2022","-0.57","6319","25404","6550","6000","6355","6319"],["02/03/2022","0.11","6326","6010","6450","6319","6319","6326"],["03/03/2022","0.9","6383","12255","7148","6219","7148","6383"],["06/03/2022","2.1","6517","1893","6547","6383","6383","6517"],["07/03/2022","-2.44","6358","8265","6574","6254","6263","6358"],["08/03/2022","-0.22","6344","3933","6358","6301","6358","6344"],["09/03/2022","0.52","6377","264","6600","6600","6600","6377"],["10/03/2022","3.5","6600","2574","6600","6600","6377","6600"],["13/03/2022","-4.95","6273","2007","6273","6273","6600","6273"],["14/03/2022","-1.8","6160","17555","6269","6063","6273","6160"],["15/03/2022","0.05","6163","2773","6163","6163","6160","6163"],["16/03/2022","1.43","6251","10940","6348","6063","6163","6251"],["20/03/2022","1.94","6372","2867","6403","6263","6251","6372"],["21/03/2022","2.56","6535","15422","6599","6181","6372","6535"],["22/03/2022","0","6535","261","6535","6535","6535","6535"],["23/03/2022","0.63","6576","1320","6599","6599","6535","6576"],["24/03/2022","0","6576","197","6576","6576","6576","6576"],["27/03/2022","0","6576","66","6576","6576","6576","6576"],["28/03/2022","0","6576","66","6576","6576","6576","6576"],["29/03/2022","0","6576","132","6576","6576","6576","6576"],["30/03/2022","-2.22","6430","1467","6379","6379","6576","6430"],["31/03/2022","0.26","6447","141411","6479","6400","6430","6447"],["03/04/2022","2.67","6619","61746","6650","6499","6447","6619"],["04/04/2022","0.59","6658","670765","6855","6363","6619","6658"],["05/04/2022","0.26","6675","7676","6791","6659","6658","6675"],["06/04/2022","-0.07","6670","16540","6853","6658","6675","6670"],["07/04/2022","-3.45","6440","10368","6440","6440","6670","6440"],["10/04/2022","-0.16","6430","255","6365","6365","6440","6430"],["11/04/2022","0.31","6450","3935","6450","6450","6430","6450"],["12/04/2022","0","6450","65","6450","6450","6450","6450"],["13/04/2022","2.09","6585","19097","6782","6362","6450","6585"],["14/04/2022","0","6585","59003","6586","6585","6585","6585"],["17/04/2022","-2.79","6401","1473129","6734","6363","6585","6401"],["18/04/2022","0.11","6408","4294","6411","6382","6401","6408"],["19/04/2022","5.1","6735","7207","6764","6380","6408","6735"],["20/04/2022","0","6735","67","6735","6735","6735","6735"],["24/04/2022","-0.58","6696","392","6533","6533","6735","6696"],["25/04/2022","-2.23","6547","21671","6655","6360","6696","6547"],["26/04/2022","2.2","6691","3546","6699","6565","6547","6691"],["27/04/2022","-0.58","6652","7051","6699","6464","6691","6652"],["28/04/2022","1.95","6782","31263","6783","6699","6652","6782"],["01/05/2022","0","6782","68","6782","6782","6782","6782"],["02/05/2022","1.7","6897","712","7116","7116","6782","6897"],["03/05/2022","2.12","7043","525","7500","7500","6897","7043"],["08/05/2022","0.99","7113","1006","7200","7185","7200","7113"],["09/05/2022","-2.57","6930","11919","7110","6851","7113","6930"],["10/05/2022","-2.97","6724","64716","6930","6693","6930","6724"],["11/05/2022","0.15","6734","11650","6741","6724","6724","6734"],["12/05/2022","1.1","6808","897","6900","6900","6734","6808"],["15/05/2022","0.59","6848","101256","7000","6687","6740","6848"],["16/05/2022","1.87","6976","14231","7000","6717","6848","6976"],["17/05/2022","-2.37","6811","1557","6985","6707","6976","6811"],["18/05/2022","-0.06","6807","22191","6985","6563","6563","6807"],["19/05/2022","-5.98","6400","44612","6402","6400","6807","6400"],["22/05/2022","7.73","6895","3517","6933","6888","6400","6895"],["23/05/2022","0","6895","69","6895","6895","6895","6895"],["24/05/2022","0","6895","138","6895","6895","6895","6895"],["25/05/2022","0","6895","138","6895","6895","6895","6895"],["26/05/2022","0","6895","276","6895","6895","6895","6895"],["29/05/2022","-1.26","6808","9600","6895","6650","6895","6808"],["30/05/2022","0","6808","953","6808","6808","6808","6808"],["31/05/2022","-0.19","6795","1902","6805","6791","6808","6795"],["01/06/2022","0.01","6796","5844","6796","6795","6795","6796"],["02/06/2022","0.91","6858","10630","7649","6535","6796","6858"],["06/06/2022","0.64","6902","17739","6959","6900","6858","6902"],["07/06/2022","0","6902","138","6902","6902","6902","6902"],["08/06/2022","0","6902","483","6902","6902","6902","6902"],["09/06/2022","0","6902","69","6902","6902","6902","6902"],["12/06/2022","0","6902","483","6902","6902","6902","6902"],["13/06/2022","0","6902","0","6902","6902","6902","6902"],["14/06/2022","-5.03","6555","73374","6564","6000","6902","6555"],["15/06/2022","1.46","6651","30729","6655","6555","6555","6651"],["16/06/2022","3.4","6877","4814","6955","6651","6651","6877"],["19/06/2022","0","6877","69","6877","6877","6877","6877"],["20/06/2022","0","6877","69","6877","6877","6877","6877"],["21/06/2022","1.05","6949","2085","6954","6877","6877","6949"],["22/06/2022","0","6949","0","6949","6949","6949","6949"],["23/06/2022","0.07","6954","5563","6955","6954","6949","6954"],["26/06/2022","0","6954","3616","6954","6954","6954","6954"],["27/06/2022","-0.16","6943","3055","6955","6900","6954","6943"],["28/06/2022","0.16","6954","3616","6955","6954","6943","6954"],["29/06/2022","-4.18","6663","69436","6955","6002","6954","6663"],["30/06/2022","3.87","6921","4361","6923","6921","6663","6921"],["03/07/2022","0","6921","0","6921","6921","6921","6921"],["04/07/2022","0.09","6927","417","6950","6950","6921","6927"],["05/07/2022","-0.58","6887","127","6351","6351","6927","6887"],["06/07/2022","0.99","6955","209680","7099","6950","6950","6955"],["07/07/2022","1.75","7077","940","7227","7227","6955","7077"],["10/07/2022","1.74","7200","110710","7707","7077","7077","7200"],["11/07/2022","0","7200","144","7200","7200","7200","7200"],["12/07/2022","-2.67","7008","2102","7200","7001","7200","7008"],["13/07/2022","0","7008","561","7008","7008","7008","7008"],["14/07/2022","0","7008","140","7008","7008","7008","7008"],["17/07/2022","0.21","7023","7374","7180","6751","7008","7023"],["18/07/2022","0.21","7038","10487","7190","6563","7023","7038"],["19/07/2022","-0.18","7025","911","7018","7000","7038","7025"],["20/07/2022","0.41","7054","3104","7170","7019","7025","7054"],["21/07/2022","1.81","7182","2370","7190","7054","7054","7182"],["24/07/2022","-1.71","7059","1832","7049","7041","7182","7059"],["25/07/2022","0","7059","424","7059","7059","7059","7059"],["26/07/2022","-0.04","7056","635","7050","7050","7059","7056"],["27/07/2022","0","7056","494","7056","7056","7056","7056"],["28/07/2022","-0.01","7055","494","7050","7050","7056","7055"],["31/07/2022","0","7055","141","7055","7055","7055","7055"],["01/08/2022","4.31","7359","4709","7461","7055","7055","7359"],["02/08/2022","-0.43","7327","580","7247","7247","7359","7327"],["03/08/2022","-0.34","7302","653","7250","7250","7327","7302"],["04/08/2022","-0.03","7300","9125","7300","7300","7302","7300"],["08/08/2022","0","7300","2847","7300","7300","7300","7300"],["09/08/2022","-1.03","7225","1512","7200","7200","7300","7225"],["10/08/2022","-0.1","7218","28802","7225","7200","7225","7218"],["11/08/2022","0","7218","505","7218","7218","7218","7218"],["14/08/2022","0","7218","3465","7218","7218","7218","7218"],["15/08/2022","0","7218","0","7218","7218","7218","7218"],["16/08/2022","-0.01","7217","2237","7217","7217","7218","7217"],["17/08/2022","0","7217","5629","7217","7217","7217","7217"],["18/08/2022","0","7217","144","7217","7217","7217","7217"],["21/08/2022","0","7217","3320","7217","7217","7217","7217"],["22/08/2022","0","7217","144","7217","7217","7217","7217"],["23/08/2022","-0.61","7173","348","6969","6969","7217","7173"],["24/08/2022","-0.03","7171","932","7169","7169","7173","7171"],["25/08/2022","0","7171","359","7171","7171","7171","7171"],["28/08/2022","0","7171","287","7171","7171","7171","7171"],["29/08/2022","0","7171","143","7171","7171","7171","7171"],["30/08/2022","-1.14","7089","766","6970","6957","7171","7089"],["31/08/2022","-2.2","6933","18719","7000","6700","7089","6933"],["01/09/2022","-3.55","6687","90391","6701","6540","6933","6687"],["04/09/2022","4.29","6974","2511","6994","6687","6687","6974"],["05/09/2022","0","6974","0","6974","6974","6974","6974"],["06/09/2022","0","6974","418","6974","6974","6974","6974"],["07/09/2022","0","6974","558","6974","6974","6974","6974"],["08/09/2022","0","6974","0","6974","6974","6974","6974"],["11/09/2022","-2.51","6799","6799","6799","6799","6974","6799"],["12/09/2022","0","6799","0","6799","6799","6799","6799"],["13/09/2022","0","6799","0","6799","6799","6799","6799"],["14/09/2022","-0.09","6793","1290","6790","6790","6799","6793"],["15/09/2022","0","6793","68","6793","6793","6793","6793"],["18/09/2022","0","6793","1019","6793","6793","6793","6793"],["19/09/2022","0","6793","543","6793","6793","6793","6793"],["20/09/2022","0","6793","204","6793","6793","6793","6793"],["21/09/2022","0","6793","136","6793","6793","6793","6793"],["22/09/2022","-3.31","6568","682","6200","6200","6793","6568"],["28/09/2022","0.15","6578","7828","6655","6401","6568","6578"],["29/09/2022","1.85","6700","5561","6832","6500","6578","6700"],["02/10/2022","-3.19","6486","4865","6486","6486","6700","6486"],["03/10/2022","0","6486","713","6486","6486","6486","6486"],["06/10/2022","-1.42","6394","23656","6522","6200","6486","6394"],["12/10/2022","-1.45","6342","1774","6435","6271","6435","6342"],["13/10/2022","0.03","6344","698","6348","6348","6342","6344"],["18/10/2022","0.87","6399","48180","6539","6300","6344","6399"],["19/10/2022","1.38","6487","4152","6510","6399","6399","6487"],["20/10/2022","-0.86","6431","2122","6473","6400","6487","6431"],["23/10/2022","0.08","6436","259","6471","6471","6431","6436"],["24/10/2022","0.65","6478","2850","6515","6436","6436","6478"],["25/10/2022","0.02","6479","65","6507","6507","6478","6479"],["26/10/2022","-0.14","6470","62","6201","6201","6479","6470"],["27/10/2022","0","6470","518","6470","6470","6470","6470"],["30/10/2022","0","6470","971","6470","6470","6470","6470"],["31/10/2022","-1.95","6344","4060","6460","6203","6470","6344"],["02/11/2022","0","6344","1649","6344","6344","6344","6344"],["03/11/2022","-0.76","6296","15173","6344","6290","6344","6296"],["06/11/2022","0.05","6299","316","6314","6314","6296","6299"],["07/11/2022","1.14","6371","1094","6550","6299","6299","6371"],["08/11/2022","0.91","6429","1293","6553","6371","6371","6429"],["09/11/2022","0.48","6460","524","6554","6554","6429","6460"],["10/11/2022","0","6460","581","6460","6460","6460","6460"],["13/11/2022","-1.63","6355","2733","6460","6201","6460","6355"],["14/11/2022","-2.31","6208","14712","6355","6186","6355","6208"],["15/11/2022","0.03","6210","15153","6454","6157","6200","6210"],["16/11/2022","-0.16","6200","15686","6201","6200","6210","6200"],["17/11/2022","-1.31","6119","1586","6100","6100","6200","6119"],["20/11/2022","0.08","6124","920","6131","6130","6119","6124"],["21/11/2022","-0.05","6121","26504","6125","6087","6124","6121"],["22/11/2022","0.62","6159","2094","6255","6100","6121","6159"],["23/11/2022","-0.28","6142","2948","6297","6101","6159","6142"],["24/11/2022","1.04","6206","2544","6259","6100","6142","6206"],["27/11/2022","0.5","6237","755","6289","6289","6289","6237"],["28/11/2022","-0.58","6201","2853","6237","6100","6237","6201"],["29/11/2022","-1.56","6104","28140","6255","6100","6201","6104"],["30/11/2022","-0.52","6072","24408","6250","6000","6000","6072"],["01/12/2022","2.49","6223","7156","6250","6198","6072","6223"],["04/12/2022","0","6223","560","6223","6223","6223","6223"],["05/12/2022","0","6223","187","6223","6223","6223","6223"],["06/12/2022","0","6223","560","6223","6223","6223","6223"],["07/12/2022","0","6223","0","6223","6223","6223","6223"],["08/12/2022","0","6223","62","6223","6223","6223","6223"],["11/12/2022","0","6223","311","6223","6223","6223","6223"],["12/12/2022","-3.13","6028","2592","6150","6000","6223","6028"],["13/12/2022","-0.46","6000","12120","6000","6000","6028","6000"],["14/12/2022","1.38","6083","1228","6250","6000","6000","6083"],["15/12/2022","-2.4","5937","19532","6083","5760","6083","5937"],["18/12/2022","-0.08","5932","14772","5954","5872","5940","5932"],["19/12/2022","2.21","6063","3395","6223","5850","5932","6063"],["20/12/2022","-3.1","5875","17154","6399","5850","6063","5875"],["21/12/2022","0.27","5891","2121","5930","5875","5875","5891"],["22/12/2022","0.25","5906","3248","5957","5863","5891","5906"],["25/12/2022","1.78","6011","802","6173","6173","5906","6011"],["26/12/2022","-0.22","5998","4498","6005","5853","6011","5998"],["27/12/2022","-0.37","5976","12072","5976","5976","5998","5976"],["28/12/2022","-1.37","5894","16915","5900","5799","5900","5894"],["29/12/2022","0.92","5948","10468","6254","5894","5894","5948"],["01/01/2023","4.94","6242","4369","6242","6242","5948","6242"],["02/01/2023","-0.11","6235","3367","6238","6233","6242","6235"],["03/01/2023","1.36","6320","715","6499","6499","6235","6320"],["04/01/2023","1.41","6409","852","6554","6554","6320","6409"],["05/01/2023","-0.14","6400","9152","6400","6400","6409","6400"],["08/01/2023","-0.75","6352","22866","6400","6251","6400","6352"],["09/01/2023","-0.69","6308","7128","6352","6200","6352","6308"],["10/01/2023","-1.78","6196","13754","6196","6195","6308","6196"],["11/01/2023","0","6196","3656","6196","6196","6196","6196"],["12/01/2023","-0.02","6195","1115","6195","6195","6196","6195"],["15/01/2023","0.29","6213","1431","6221","6221","6195","6213"],["16/01/2023","-0.19","6201","13765","6210","6200","6213","6201"],["17/01/2023","-0.02","6200","15377","6217","6200","6201","6200"],["18/01/2023","0.18","6211","1058","6222","6222","6200","6211"],["19/01/2023","-0.5","6180","2781","6200","6100","6211","6180"],["22/01/2023","-0.87","6126","13293","6180","6121","6180","6126"],["23/01/2023","-0.39","6102","12632","6255","6100","6255","6102"],["24/01/2023","-0.39","6078","3951","6102","6000","6102","6078"],["25/01/2023","0.66","6118","3059","6220","6050","6078","6118"],["26/01/2023","0.39","6142","498","6220","6220","6118","6142"],["29/01/2023","1.27","6220","3110","6220","6220","6142","6220"],["30/01/2023","0","6220","560","6220","6220","6220","6220"],["31/01/2023","-0.76","6173","1166","6220","6068","6220","6173"],["01/02/2023","0.5","6204","3226","6205","6204","6173","6204"],["02/02/2023","0.29","6222","29182","6223","6204","6204","6222"],["05/02/2023","-2.43","6071","1320","6002","6002","6222","6071"],["06/02/2023","-1.17","6000","5220","6001","6000","6000","6000"],["07/02/2023","0.42","6025","25727","6217","5988","6000","6025"],["08/02/2023","3.07","6210","2422","6255","6195","6025","6210"],["09/02/2023","-3.7","5980","34387","6003","5924","6210","5980"],["12/02/2023","-2.94","5804","13000","5842","5800","5980","5804"],["13/02/2023","0","5804","9634","5804","5800","5804","5804"],["14/02/2023","4.76","6080","3283","6091","5804","5804","6080"],["15/02/2023","0.16","6090","915","6239","6079","6080","6090"],["16/02/2023","-0.56","6056","720","6000","6000","6090","6056"],["19/02/2023","0.02","6057","485","6082","6056","6056","6057"],["20/02/2023","0","6057","61","6057","6057","6057","6057"],["21/02/2023","-3.4","5851","9479","5851","5851","6057","5851"],["22/02/2023","-1.79","5746","18388","5923","5686","5851","5746"],["23/02/2023","-1.53","5658","25463","5746","5537","5746","5658"],["26/02/2023","1.13","5722","5779","5900","5600","5658","5722"],["27/02/2023","0.14","5730","14611","6250","5600","5722","5730"],["28/02/2023","-2.25","5601","6945","5730","5600","5730","5601"],["01/03/2023","0","5601","504","5601","5601","5601","5601"],["02/03/2023","-0.91","5550","5606","5550","5550","5601","5550"],["05/03/2023","3.26","5731","676","6200","5580","5550","5731"],["06/03/2023","1.24","5802","713","6049","5731","5731","5802"],["08/03/2023","0","5802","870","5802","5802","5802","5802"],["09/03/2023","-0.03","5800","2900","5800","5800","5802","5800"],["12/03/2023","0.14","5808","12952","6000","5800","5800","5808"],["13/03/2023","-0.69","5768","29072","5808","5751","5808","5768"],["14/03/2023","-4.61","5502","49766","6000","5400","5768","5502"],["15/03/2023","0.09","5507","11840","6000","5497","6000","5507"],["16/03/2023","-0.91","5457","32635","5999","5450","5999","5457"],["19/03/2023","0.15","5465","1094","5850","5400","5457","5465"],["20/03/2023","1.35","5539","300","6000","6000","6000","5539"],["21/03/2023","-0.72","5499","872","5450","5450","5539","5499"],["22/03/2023","0.35","5518","12359","5835","5498","5499","5518"],["23/03/2023","3.3","5700","893","5955","5955","5955","5700"],["26/03/2023","2.74","5856","1310","6000","5949","6000","5856"],["27/03/2023","1.57","5948","1614","5979","5979","5856","5948"],["28/03/2023","0.42","5973","1615","5982","5948","5948","5973"],["29/03/2023","0","5973","299","5973","5973","5973","5973"],["30/03/2023","0","5973","239","5973","5973","5973","5973"],["02/04/2023","1.57","6067","270","6749","6749","6749","6067"],["03/04/2023","4.01","6310","3407","6454","6000","6067","6310"],["04/04/2023","-2.01","6183","67434","6355","6020","6355","6183"],["09/04/2023","-7.75","5704","32173","6099","5700","6183","5704"],["10/04/2023","0.4","5727","293","5858","5858","5704","5727"],["13/04/2023","0.89","5778","9302","6212","5730","5727","5778"],["16/04/2023","-0.02","5777","5026","6050","5700","6050","5777"],["17/04/2023","-1.07","5715","27316","5955","5699","5777","5715"],["18/04/2023","1.71","5813","1690","5899","5721","5715","5813"],["19/04/2023","-0.46","5786","3472","5900","5700","5813","5786"],["20/04/2023","-1.78","5683","29115","5954","5680","5954","5683"],["23/04/2023","-0.42","5659","18787","5953","5650","5683","5659"],["24/04/2023","1.91","5767","658","5983","5983","5983","5767"],["27/04/2023","-0.87","5717","791","5650","5650","5767","5717"],["30/04/2023","0.87","5767","417","5955","5955","5955","5767"],["01/05/2023","-0.75","5724","34918","5899","5680","5767","5724"],["02/05/2023","-1.01","5666","37083","5724","5556","5724","5666"],["03/05/2023","0.6","5700","21718","5918","5660","5666","5700"],["04/05/2023","4.47","5955","22331","5955","5955","5955","5955"],["07/05/2023","0.25","5970","1554","6000","5955","6000","5970"],["08/05/2023","0","5970","358","5970","5970","5970","5970"],["09/05/2023","0","5970","0","5970","5970","5970","5970"],["10/05/2023","-1.17","5900","11858","5900","5898","5970","5900"],["11/05/2023","-2.54","5750","32775","5998","5680","5900","5750"],["14/05/2023","0","5750","230","5750","5750","5750","5750"],["15/05/2023","0.85","5799","420","5995","5995","5995","5799"],["16/05/2023","1.45","5883","899","5995","5995","5995","5883"],["17/05/2023","0","5883","235","5883","5883","5883","5883"],["18/05/2023","0.87","5934","1077","5995","5883","5883","5934"],["21/05/2023","0","5934","178","5934","5934","5934","5934"],["22/05/2023","-3.93","5701","11857","5702","5700","5934","5701"],["23/05/2023","-0.72","5660","21395","5660","5660","5701","5660"],["24/05/2023","0.23","5673","20424","5978","5660","5660","5673"],["28/05/2023","-1.25","5602","20728","5614","5600","5602","5602"],["29/05/2023","-0.37","5581","21711","5600","5580","5602","5581"],["30/05/2023","-1.18","5515","20020","5899","5250","5899","5515"],["31/05/2023","-0.27","5500","16940","5500","5500","5515","5500"],["01/06/2023","-0.98","5446","28157","5490","5307","5500","5446"],["04/06/2023","0.04","5448","491","5455","5455","5446","5448"],["06/06/2023","-0.81","5289","20467","5469","5280","5332","5289"],["07/06/2023","-0.3","5273","16242","5382","5270","5289","5273"],["08/06/2023","-1.33","5203","20136","5351","5200","5273","5203"],["11/06/2023","-0.25","5190","16504","5191","5190","5203","5190"],["12/06/2023","-1.73","5100","15708","5100","5100","5190","5100"],["13/06/2023","0","5100","102","5100","5100","5100","5100"],["14/06/2023","0.71","5136","880","5273","5091","5100","5136"],["15/06/2023","-0.18","5127","664","5110","5110","5136","5127"],["18/06/2023","0.21","5138","209","5230","5230","5127","5138"],["19/06/2023","1.3","5205","5517","5303","5140","5138","5205"],["20/06/2023","-0.25","5192","464","5152","5152","5205","5192"],["21/06/2023","0.02","5193","520","5243","5192","5192","5193"],["22/06/2023","-0.06","5190","17129","5292","5070","5193","5190"],["25/06/2023","0.04","5192","27259","5237","5112","5190","5192"],["26/06/2023","-0.81","5150","15759","5150","5150","5192","5150"],["27/06/2023","-1.44","5076","34875","5150","4915","5150","5076"],["28/06/2023","0.63","5108","6589","5217","5050","5076","5108"],["02/07/2023","-5.74","4962","84758","5264","4850","5264","4962"],["03/07/2023","2.12","5067","15960","5096","5022","4962","5067"],["04/07/2023","-0.08","5063","150","5010","5010","5067","5063"],["05/07/2023","0.08","5067","5777","5190","5063","5063","5067"],["06/07/2023","1.36","5136","3082","5296","5100","5067","5136"],["09/07/2023","-0.14","5129","203","5072","5072","5136","5129"],["10/07/2023","0.31","5145","160","5336","5336","5129","5145"],["11/07/2023","-0.19","5135","202","5051","5051","5145","5135"],["12/07/2023","-0.41","5114","557","5063","5063","5135","5114"],["13/07/2023","-0.08","5110","36742","5114","5098","5114","5110"],["16/07/2023","0.88","5155","40102","5360","5150","5110","5155"],["17/07/2023","1.03","5208","18018","5266","5155","5155","5208"],["18/07/2023","2.3","5328","3037","5356","5236","5208","5328"],["19/07/2023","9.72","5846","2221","5989","5639","5328","5846"],["20/07/2023","0.68","5886","892","5948","5948","5846","5886"],["23/07/2023","-6.17","5523","46183","5949","5500","5886","5523"],["24/07/2023","-0.42","5500","35036","5502","5500","5523","5500"],["25/07/2023","-0.15","5492","131087","5500","5400","5500","5492"],["26/07/2023","-0.75","5451","2889","5451","5451","5492","5451"],["30/07/2023","-0.02","5450","16623","5450","5450","5451","5450"],["31/07/2023","0.31","5467","2242","5590","5450","5450","5467"],["01/08/2023","0.86","5514","24811","5743","5410","5467","5514"],["02/08/2023","-0.78","5471","977","5439","5412","5514","5471"],["03/08/2023","0.88","5519","81887","5700","5451","5471","5519"],["06/08/2023","-0.04","5517","6124","5520","5500","5519","5517"],["07/08/2023","1.29","5588","2570","5633","5517","5517","5588"],["08/08/2023","-0.43","5564","2671","5588","5500","5588","5564"],["09/08/2023","-0.31","5547","550","5501","5501","5564","5547"],["10/08/2023","0.11","5553","1056","5759","5547","5547","5553"],["13/08/2023","0.68","5591","236","5900","5900","5900","5591"],["14/08/2023","-0.54","5561","716","5591","5500","5500","5561"],["15/08/2023","-0.56","5530","1045","5500","5500","5561","5530"],["16/08/2023","0.14","5538","58","5817","5817","5530","5538"],["17/08/2023","0","5538","277","5538","5538","5538","5538"],["20/08/2023","0","5538","111","5538","5538","5538","5538"],["21/08/2023","-0.07","5534","54","5374","5374","5538","5534"],["22/08/2023","-0.14","5526","108","5377","5377","5534","5526"],["23/08/2023","-0.76","5484","9323","5496","5420","5526","5484"],["24/08/2023","-0.02","5483","5977","5484","5420","5484","5483"],["27/08/2023","0.02","5484","10968","5485","5484","5483","5484"],["28/08/2023","-0.47","5458","813","5420","5420","5484","5458"],["29/08/2023","-0.9","5409","3895","5420","5382","5458","5409"],["30/08/2023","2","5517","26758","5676","5475","5409","5517"],["31/08/2023","0","5517","110","5517","5517","5517","5517"],["03/09/2023","0.82","5562","3115","5570","5347","5517","5562"],["04/09/2023","0","5562","56","5562","5562","5562","5562"],["05/09/2023","-0.11","5556","54","5350","5350","5562","5556"],["06/09/2023","0.14","5564","12186","5566","5555","5556","5564"],["07/09/2023","0","5564","23702","5564","5563","5564","5564"],["10/09/2023","0.36","5584","23119","5650","5564","5564","5584"],["11/09/2023","-1.13","5521","42950","5570","5400","5584","5521"],["12/09/2023","-0.87","5473","53007","5531","5250","5521","5473"],["13/09/2023","-3.34","5290","67143","5353","5277","5473","5290"],["14/09/2023","1.04","5345","196759","5840","5290","5290","5345"],["18/09/2023","-0.02","5344","2405","5351","5201","5201","5344"],["19/09/2023","-0.06","5341","51808","5347","5340","5344","5341"],["20/09/2023","3.24","5514","3143","5539","5341","5341","5514"],["21/09/2023","0.02","5515","34085","5580","5514","5514","5515"],["26/09/2023","0","5515","24542","5515","5515","5515","5515"],["27/09/2023","-1.09","5455","36167","5504","5450","5515","5455"],["28/09/2023","4.8","5717","3545","5739","5705","5455","5717"],["01/10/2023","3.71","5929","646","6460","6460","6460","5929"],["02/10/2023","0","5929","711","5929","5929","5929","5929"],["03/10/2023","0","5929","1067","5929","5929","5929","5929"],["04/10/2023","0","5929","119","5929","5929","5929","5929"],["05/10/2023","0","5929","119","5929","5929","5929","5929"],["08/10/2023","0","5929","296","5927","5927","5929","5929"],["09/10/2023","-7.24","5500","11220","5500","5500","5929","5500"],["10/10/2023","0","5500","33990","5500","5500","5500","5500"],["11/10/2023","-0.78","5457","6439","5552","5450","5500","5457"],["12/10/2023","-0.04","5455","1145","5457","5451","5457","5455"],["15/10/2023","-0.09","5450","33354","5450","5450","5455","5450"],["16/10/2023","-0.04","5448","33071","5450","5301","5450","5448"],["17/10/2023","-0.04","5446","33929","5446","5446","5448","5446"],["18/10/2023","-0.02","5445","65835","5446","5444","5446","5445"],["19/10/2023","-0.02","5444","2395","5444","5444","5445","5444"],["22/10/2023","-0.02","5443","32658","5443","5443","5444","5443"],["23/10/2023","-0.17","5434","73194","5434","5430","5430","5434"],["24/10/2023","-0.26","5420","32520","5420","5420","5434","5420"],["25/10/2023","-1.25","5352","33400","5363","5094","5420","5352"],["26/10/2023","-1.31","5282","65772","5352","5201","5352","5282"],["29/10/2023","-0.78","5241","58281","5282","4859","5282","5241"],["30/10/2023","-1.01","5188","6744","5188","5188","5241","5188"],["31/10/2023","0","5188","311","5188","5188","5188","5188"],["01/11/2023","-0.23","5176","31469","5180","5150","5188","5176"],["02/11/2023","-6.68","4830","183179","5114","4830","5176","4830"],["05/11/2023","0","4830","83173","4830","4830","4830","4830"],["06/11/2023","0","4830","30622","4830","4830","4830","4830"],["07/11/2023","-1.64","4751","28693","4829","4750","4830","4751"],["08/11/2023","0","4751","65471","4870","4749","4751","4751"],["09/11/2023","0","4751","0","4751","4751","4751","4751"],["12/11/2023","0.19","4760","146","4870","4870","4751","4760"],["13/11/2023","0.42","4780","2581","4780","4780","4760","4780"],["14/11/2023","-1.13","4726","6664","4751","4710","4780","4726"],["15/11/2023","0.11","4731","2034","4731","4730","4726","4731"],["16/11/2023","-0.7","4698","5403","4699","4690","4731","4698"],["19/11/2023","0.09","4702","988","4705","4705","4698","4702"],["20/11/2023","1.25","4761","4047","4766","4760","4702","4761"],["21/11/2023","0.21","4771","2910","4771","4770","4761","4771"],["22/11/2023","0.73","4806","2499","4944","4800","4771","4806"],["23/11/2023","0","4806","48","4806","4806","4806","4806"],["26/11/2023","0","4806","48","4806","4806","4806","4806"],["27/11/2023","-0.1","4801","623","4790","4790","4806","4801"],["28/11/2023","0","4801","96","4801","4801","4801","4801"],["29/11/2023","0.21","4811","52","5189","5189","4801","4811"],["30/11/2023","-0.21","4801","5714","4920","4800","4811","4801"],["03/12/2023","0.06","4804","49","4934","4934","4801","4804"],["04/12/2023","0","4804","96","4804","4804","4804","4804"],["05/12/2023","0","4804","384","4804","4804","4804","4804"],["06/12/2023","0.58","4832","492","4920","4920","4804","4832"],["07/12/2023","0.19","4841","197","4931","4931","4832","4841"],["10/12/2023","1.14","4896","4700","4924","4870","4841","4896"],["11/12/2023","0.22","4907","641","4933","4933","4896","4907"],["12/12/2023","-0.2","4897","290","4834","4834","4907","4897"],["13/12/2023","0.2","4907","347","4955","4955","4897","4907"],["14/12/2023","1.87","4999","20144","5000","4907","4907","4999"],["17/12/2023","-2.02","4898","19838","4988","4890","4999","4898"],["18/12/2023","0","4898","294","4898","4898","4898","4898"],["19/12/2023","0","4898","294","4898","4898","4898","4898"],["20/12/2023","1","4947","706","5045","5045","4898","4947"],["21/12/2023","0","4947","247","4947","4947","4947","4947"],["24/12/2023","0","4947","297","4947","4947","4947","4947"],["25/12/2023","0","4947","99","4947","4947","4947","4947"],["26/12/2023","0","4947","148","4947","4947","4947","4947"],["27/12/2023","0.57","4975","655","5036","5036","4947","4975"],["28/12/2023","4.46","5197","4210","5197","5197","4975","5197"],["31/12/2023","0","5197","208","5197","5197","5197","5197"],["01/01/2024","0","5197","3222","5197","5197","5197","5197"],["02/01/2024","0.79","5238","795","5300","5300","5197","5238"],["03/01/2024","0.08","5242","263","5267","5267","5238","5242"],["04/01/2024","0.88","5288","3913","5288","5288","5242","5288"],["07/01/2024","0","5288","529","5288","5288","5288","5288"],["08/01/2024","0","5288","212","5288","5288","5288","5288"],["09/01/2024","0","5288","687","5288","5288","5288","5288"],["10/01/2024","-0.64","5254","32208","5255","5250","5288","5254"],["11/01/2024","-3.31","5080","30734","5080","5080","5254","5080"],["14/01/2024","0.02","5081","31302","5171","5080","5080","5081"],["15/01/2024","-0.02","5080","30531","5080","5080","5081","5080"],["16/01/2024","-0.63","5048","30387","5050","4980","4980","5048"],["17/01/2024","-1.94","4950","29750","4950","4950","5048","4950"],["18/01/2024","-1.68","4867","29980","4870","4751","4950","4867"],["21/01/2024","-1.21","4808","1146","4801","4751","4780","4808"],["22/01/2024","-0.04","4806","528","4800","4800","4808","4806"],["23/01/2024","-0.44","4785","47925","4806","4660","4806","4785"],["24/01/2024","-0.73","4750","28548","4750","4750","4750","4750"],["25/01/2024","0","4750","60522","4760","4750","4750","4750"],["28/01/2024","0.04","4752","57209","4753","4751","4750","4752"],["29/01/2024","0.59","4780","117168","4790","4771","4752","4780"],["30/01/2024","-0.44","4759","93573","4765","4748","4780","4759"],["31/01/2024","-0.23","4748","32190","4750","4700","4759","4748"],["01/02/2024","9.39","5194","10855","5194","5194","4748","5194"],["04/02/2024","-0.54","5166","144","4800","4800","5194","5166"],["05/02/2024","-5.48","4883","2832","5166","4808","5166","4883"],["06/02/2024","-2.03","4784","43353","4829","4702","4883","4784"],["07/02/2024","1.07","4835","8219","4977","4797","4784","4835"],["08/02/2024","0","4835","629","4835","4835","4835","4835"],["11/02/2024","0.43","4856","29232","4860","4835","4835","4856"],["12/02/2024","1.52","4930","29678","5071","4929","4856","4930"],["13/02/2024","-0.47","4907","385","4807","4807","4930","4907"],["14/02/2024","-0.08","4903","489","4950","4805","4907","4903"],["15/02/2024","0.37","4921","302","5026","5026","4903","4921"],["18/02/2024","0.51","4946","306","5095","5095","4921","4946"],["19/02/2024","0.42","4967","553","5025","5025","4946","4967"],["20/02/2024","0.89","5011","714","5100","5100","4967","5011"],["21/02/2024","0.48","5035","511","5111","5111","5011","5035"],["22/02/2024","0.38","5054","562","5107","5107","5035","5054"],["25/02/2024","0","5054","455","5054","5054","5054","5054"],["26/02/2024","-0.1","5049","24183","5054","4966","5054","5049"],["28/02/2024","0.91","5095","2802","5184","4950","5049","5095"],["29/02/2024","0.14","5102","54","5393","5393","5095","5102"],["03/03/2024","-0.69","5067","956","5102","4950","5102","5067"],["04/03/2024","-0.83","5025","693","4951","4951","5067","5025"],["05/03/2024","-1.51","4949","49503","5025","4718","5025","4949"],["06/03/2024","-1.98","4851","59046","4949","4850","4949","4851"],["07/03/2024","-2.08","4750","3658","4750","4750","4851","4750"],["10/03/2024","-0.08","4746","141","4701","4701","4750","4746"],["11/03/2024","-1.07","4695","1499","4686","4681","4746","4695"],["12/03/2024","-0.04","4693","93","4661","4661","4695","4693"],["13/03/2024","0","4693","188","4691","4691","4693","4693"],["14/03/2024","1.45","4761","636","4896","4896","4693","4761"],["17/03/2024","0.34","4777","1006","5017","4779","4761","4777"],["18/03/2024","1.59","4853","1224","4896","4896","4777","4853"],["19/03/2024","-1.69","4771","28723","4993","4770","4853","4771"],["20/03/2024","0.21","4781","99","4972","4972","4771","4781"],["21/03/2024","0.75","4817","1353","4957","4781","4781","4817"],["25/03/2024","-0.27","4804","332","4747","4747","4817","4804"],["26/03/2024","0.08","4808","50","4972","4972","4804","4808"],["27/03/2024","0.08","4812","50","4974","4974","4808","4812"],["28/03/2024","0.89","4855","450","4998","4998","4812","4855"],["31/03/2024","0.39","4874","153","5097","5097","4855","4874"],["01/04/2024","0","4874","731","4874","4874","4874","4874"],["02/04/2024","0","4874","341","4874","4874","4874","4874"],["03/04/2024","0.14","4881","246","5153","4874","4874","4881"],["04/04/2024","0","4881","98","4881","4881","4881","4881"],["07/04/2024","0.49","4905","205","5125","5125","4881","4905"],["08/04/2024","6.18","5208","1890","5250","5250","4905","5208"],["09/04/2024","0","5208","52","5208","5208","5208","5208"],["10/04/2024","-1.57","5126","1737","5125","5100","5208","5126"],["11/04/2024","-1.31","5059","383","4782","4782","5126","5059"],["14/04/2024","0","5059","0","5059","5059","5059","5059"],["15/04/2024","-1.19","4999","50306","5005","4949","5059","4999"],["16/04/2024","0","4999","0","4999","4999","4999","4999"],["17/04/2024","0","4999","250","4999","4999","4999","4999"],["18/04/2024","0.64","5031","4578","5038","4999","4999","5031"],["21/04/2024","2.01","5132","6774","5613","5031","5031","5132"],["24/04/2024","1.03","5185","1407","5260","5132","5132","5185"],["25/04/2024","0","5185","0","5185","5185","5185","5185"],["30/04/2024","0","5185","0","5185","5185","5185","5185"],["01/05/2024","-0.58","5155","1647","5340","5073","5185","5155"],["02/05/2024","4.85","5405","27837","5500","5250","5155","5405"],["05/05/2024","-3.27","5228","1660","5189","5189","5405","5228"],["06/05/2024","0.13","5235","55","5489","5489","5228","5235"],["07/05/2024","4.66","5479","17148","5500","5444","5235","5479"],["08/05/2024","0","5479","55","5462","5462","5479","5479"],["09/05/2024","0","5479","55","5479","5479","5479","5479"],["12/05/2024","0","5479","55","5479","5479","5479","5479"],["15/05/2024","0","5479","0","5479","5479","5479","5479"],["16/05/2024","-5.09","5200","2028","5200","5200","5479","5200"],["19/05/2024","-0.08","5196","466","5181","5181","5200","5196"],["20/05/2024","0","5196","156","5196","5196","5196","5196"],["21/05/2024","0","5196","156","5196","5196","5196","5196"],["22/05/2024","0","5196","156","5196","5196","5196","5196"],["23/05/2024","9.22","5675","343522","5750","5555","5196","5675"],["26/05/2024","0.46","5701","38196","5701","5675","5675","5701"],["27/05/2024","0","5701","21778","5702","5701","5701","5701"],["28/05/2024","1.74","5800","5858","5800","5800","5701","5800"],["29/05/2024","3.88","6025","2234","6199","5700","5800","6025"],["30/05/2024","-0.32","6006","5765","6027","5880","6025","6006"],["02/06/2024","0","6006","1982","6006","6006","6006","6006"],["03/06/2024","0","6006","60","6006","6006","6006","6006"],["04/06/2024","-0.37","5984","413","5900","5900","6006","5984"],["05/06/2024","-1.87","5872","741","5700","5700","5984","5872"],["06/06/2024","-2.93","5700","76276","5720","5700","5701","5700"],["09/06/2024","0","5700","1254","5700","5700","5700","5700"],["10/06/2024","-0.02","5699","62868","5700","5600","5700","5699"],["13/06/2024","0.12","5706","173","5814","5700","5699","5706"],["16/06/2024","-0.12","5699","511","5680","5680","5706","5699"],["17/06/2024","-0.33","5680","29763","5680","5680","5699","5680"],["18/06/2024","-0.23","5587","1843","5606","5560","5600","5587"],["19/06/2024","0.23","5600","32255","6200","5587","5587","5600"],["20/06/2024","5.59","5913","8634","5969","5600","5600","5913"],["23/06/2024","-2.89","5742","3158","6200","5600","5600","5742"],["24/06/2024","0","5742","57","5742","5742","5742","5742"],["25/06/2024","1.24","5813","600","5999","5999","5742","5813"],["26/06/2024","1.15","5880","1012","6099","5662","5813","5880"],["27/06/2024","-0.63","5843","5434","6000","5700","5880","5843"],["01/07/2024","-0.08","6044","59","5898","5898","6049","6044"],["02/07/2024","-1.94","5927","7764","6449","5802","6044","5927"],["03/07/2024","-0.56","5894","819","5850","5850","5927","5894"],["04/07/2024","0.92","5948","2498","6018","5900","5894","5948"],["07/07/2024","1.78","6054","1344","6107","6107","5948","6054"],["08/07/2024","0.21","6067","186","6199","6199","6054","6067"],["09/07/2024","-0.13","6059","58","5801","5801","6067","6059"],["10/07/2024","0.96","6117","504","6300","6300","6059","6117"],["11/07/2024","0.82","6167","750","6299","6117","6117","6167"],["14/07/2024","-0.18","6156","58","5800","5800","6167","6156"],["15/07/2024","-1.46","6066","2427","6400","5800","6400","6066"],["16/07/2024","5.04","6372","7073","6400","6050","6400","6372"],["17/07/2024","-0.3","6353","567","6371","5765","6372","6353"],["18/07/2024","-0.28","6335","693","6350","5790","5790","6335"],["21/07/2024","0","6335","63","6335","6335","6335","6335"],["22/07/2024","0","6335","253","6335","6335","6335","6335"],["23/07/2024","0","6335","253","6335","6335","6335","6335"],["24/07/2024","0","6335","190","6335","6335","6335","6335"],["25/07/2024","0","6335","570","6335","6335","6335","6335"],["28/07/2024","-0.06","6331","62","6208","6208","6335","6331"],["29/07/2024","0","6331","0","6331","6331","6331","6331"],["30/07/2024","-6.07","5947","9753","6250","5801","6331","5947"],["31/07/2024","-2.39","5805","1856","5801","5801","5947","5805"],["01/08/2024","1.17","5873","2408","5922","5805","5805","5873"],["04/08/2024","0.26","5888","358","5959","5959","5873","5888"],["05/08/2024","-1.43","5804","7836","5907","5800","5888","5804"],["06/08/2024","-0.07","5800","68328","5806","5799","5804","5800"],["07/08/2024","-1.72","5700","18525","5700","5700","5800","5700"],["08/08/2024","0","5700","114","5700","5700","5700","5700"],["11/08/2024","0","5700","228","5700","5700","5700","5700"],["12/08/2024","0.25","5714","5257","5807","5703","5700","5714"],["14/08/2024","0.95","5768","533","5917","5917","5714","5768"],["15/08/2024","0","5768","58","5768","5768","5768","5768"],["18/08/2024","0.31","5786","1506","5792","5792","5768","5786"],["19/08/2024","0","5786","1851","5786","5782","5786","5786"],["20/08/2024","0","5786","405","5786","5786","5786","5786"],["21/08/2024","0.16","5795","85716","5801","5550","5786","5795"],["22/08/2024","0.12","5802","79486","5879","5800","5795","5802"],["25/08/2024","0.1","5808","118","5905","5905","5802","5808"],["26/08/2024","0","5808","116","5808","5808","5808","5808"],["27/08/2024","0","5808","0","5808","5808","5808","5808"],["28/08/2024","-0.05","5805","57","5709","5709","5808","5805"],["29/08/2024","0.07","5809","117","5870","5870","5805","5809"],["01/09/2024","-0.02","5808","116","5800","5800","5809","5808"],["02/09/2024","0.05","5811","58971","5937","5808","5808","5811"],["03/09/2024","2.91","5980","3708","6002","5831","5811","5980"],["04/09/2024","-0.45","5953","350","5825","5825","5980","5953"],["05/09/2024","0","5953","60","5953","5953","5953","5953"],["10/09/2024","-0.03","5918","68183","5923","5821","5920","5918"],["11/09/2024","0","5918","60182","5918","5895","5918","5918"],["12/09/2024","0","5918","59239","5918","5918","5918","5918"],["15/09/2024","-0.02","5917","60182","5918","5511","5918","5917"],["16/09/2024","-1.69","5817","62015","5829","5712","5817","5817"],["17/09/2024","-0.6","5782","70772","5817","5782","5817","5782"],["18/09/2024","0.52","5812","69398","5816","5786","5782","5812"],["19/09/2024","-0.03","5810","58","5760","5760","5812","5810"],["22/09/2024","0","5810","174","5810","5810","5810","5810"],["23/09/2024","0","5810","58158","5810","5810","5810","5810"],["24/09/2024","0.21","5822","3551","5947","5800","5810","5822"],["25/09/2024","-0.55","5790","61434","5795","5790","5822","5790"],["26/09/2024","3.8","6010","3666","6010","6010","5790","6010"],["29/09/2024","0","6010","0","6010","6010","6010","6010"],["30/09/2024","0","6010","0","6010","6010","6010","6010"],["01/10/2024","0","6010","421","6010","6010","6010","6010"],["06/10/2024","-3.26","5814","1738","5810","5790","5790","5814"],["07/10/2024","0","5814","42035","5814","5814","5814","5814"],["08/10/2024","3.37","6010","12441","6010","6010","5814","6010"],["09/10/2024","-0.08","6005","58","5830","5830","6010","6005"],["10/10/2024","-0.87","5953","704","5863","5863","6005","5953"],["13/10/2024","-0.02","5952","1012","5953","5921","5953","5952"],["14/10/2024","0.02","5953","3096","5955","5871","5952","5953"],["15/10/2024","0","5953","0","5953","5953","5953","5953"],["20/10/2024","0.12","5960","62","6200","6200","5953","5960"],["21/10/2024","0","5960","0","5960","5960","5960","5960"],["22/10/2024","0","5960","60","5960","5960","5960","5960"],["27/10/2024","0","5960","0","5960","5960","5960","5960"],["28/10/2024","0.17","5970","55461","5970","5970","5960","5970"],["29/10/2024","0","5970","0","5970","5970","5970","5970"],["30/10/2024","0.94","6026","496","6199","6199","5970","6026"],["31/10/2024","-1.46","5938","3325","5952","5820","5820","5938"],["03/11/2024","1.35","6018","4814","6120","6000","5938","6018"],["04/11/2024","7.18","6450","6321","6699","6200","6018","6450"],["05/11/2024","0.36","6473","266","6644","6644","6450","6473"],["06/11/2024","0.06","6477","66","6599","6599","6473","6477"],["07/11/2024","-2.27","6330","5191","6330","6330","6477","6330"],["10/11/2024","0","6330","317","6330","6330","6330","6330"],["11/11/2024","0.06","6334","65","6450","6450","6330","6334"],["12/11/2024","0.05","6337","65","6450","6450","6334","6337"],["13/11/2024","2.56","6499","33725","6500","6450","6337","6499"],["14/11/2024","-2.55","6333","47859","6333","6300","6499","6333"],["17/11/2024","-0.52","6300","18900","6300","6300","6333","6300"],["18/11/2024","0","6300","63","6300","6300","6300","6300"],["19/11/2024","-0.24","6285","310","6200","6200","6300","6285"],["20/11/2024","0.1","6291","65","6500","6500","6285","6291"],["21/11/2024","-0.16","6281","248","6208","6208","6291","6281"],["24/11/2024","0.18","6292","192","6400","6400","6281","6292"],["25/11/2024","0","6292","0","6292","6292","6292","6292"],["26/11/2024","-0.25","6276","153835","6355","6250","6292","6276"],["27/11/2024","0","6276","0","6276","6276","6276","6276"],["28/11/2024","0.46","6305","386","6439","6439","6276","6305"],["01/12/2024","0.46","6334","19256","6400","6333","6305","6334"],["02/12/2024","-2.53","6174","6113","6175","6166","6334","6174"],["03/12/2024","0.7","6217","508","6344","6344","6174","6217"],["04/12/2024","0","6217","249","6217","6217","6217","6217"],["05/12/2024","0.18","6228","252","6304","6304","6217","6228"],["08/12/2024","3.18","6426","2956","6483","6350","6228","6426"],["09/12/2024","0.7","6471","1749","6498","6468","6426","6471"],["10/12/2024","0.45","6500","2535","6500","6500","6500","6500"],["11/12/2024","-0.02","6499","1105","6499","6499","6500","6499"],["12/12/2024","0","6499","130","6499","6499","6499","6499"],["15/12/2024","0.02","6500","1365","6500","6500","6499","6500"],["16/12/2024","0","6500","65","6500","6500","6500","6500"],["17/12/2024","0","6500","65","6500","6500","6500","6500"],["18/12/2024","0","6500","390","6500","6500","6500","6500"],["19/12/2024","0.29","6519","396","6600","6600","6500","6519"],["22/12/2024","0","6519","196","6519","6519","6519","6519"],["23/12/2024","0","6519","0","6519","6519","6519","6519"],["24/12/2024","0","6519","9974","6519","6519","6519","6519"],["25/12/2024","0.11","6526","393","6555","6555","6555","6526"],["26/12/2024","0.08","6531","328","6555","6555","6526","6531"],["29/12/2024","0","6531","261","6531","6531","6531","6531"],["30/12/2024","0","6531","2286","6531","6531","6531","6531"],["31/12/2024","-0.81","6478","3174","6531","6242","6531","6478"],["01/01/2025","0.19","6490","1299","6555","6478","6478","6490"],["02/01/2025","0.52","6524","1049","6555","6555","6490","6524"],["05/01/2025","0","6524","1761","6524","6524","6524","6524"],["06/01/2025","0.17","6535","721","6555","6555","6524","6535"],["07/01/2025","-1.74","6421","6357","6486","6181","6535","6421"],["08/01/2025","0","6421","2247","6421","6421","6421","6421"],["09/01/2025","-0.05","6418","256","6397","6397","6421","6418"],["12/01/2025","2.13","6555","44048","6555","6554","6418","6555"],["13/01/2025","0.09","6561","10957","6620","6555","6555","6561"],["14/01/2025","0","6561","6823","6561","6561","6561","6561"],["15/01/2025","0.34","6583","335","6700","6700","6561","6583"],["16/01/2025","1.08","6654","2396","6655","6654","6583","6654"],["19/01/2025","0","6654","31475","6655","6654","6654","6654"],["20/01/2025","-0.06","6650","35312","6654","6650","6654","6650"],["21/01/2025","0","6650","997","6649","6649","6650","6650"],["22/01/2025","-2.98","6452","86327","6455","6377","6650","6452"],["23/01/2025","-0.11","6445","20495","6445","6445","6452","6445"],["26/01/2025","-0.11","6438","127","6337","6337","6445","6438"],["27/01/2025","-1.26","6357","941","6270","6270","6438","6357"],["28/01/2025","-0.05","6354","190","6371","6244","6357","6354"],["29/01/2025","1.43","6445","3867","6445","6444","6354","6445"],["30/01/2025","-0.36","6422","186","6205","6205","6445","6422"],["02/02/2025","0","6422","321","6422","6422","6422","6422"],["03/02/2025","-2.66","6251","6876","6251","6251","6422","6251"],["04/02/2025","0.67","6293","888","6345","6345","6251","6293"],["05/02/2025","0.19","6305","193","6419","6419","6293","6305"],["06/02/2025","-2.16","6169","18322","6305","6100","6305","6169"],["09/02/2025","-2.76","5999","69609","6030","5964","6169","5999"],["10/02/2025","0.02","6000","65048","6047","5980","5999","6000"],["11/02/2025","-0.33","5980","10167","5981","5980","6000","5980"],["12/02/2025","-0.07","5976","17807","5980","5970","5980","5976"],["13/02/2025","0.32","5995","83388","6000","5976","5976","5995"],["16/02/2025","0","5995","1499","5999","5962","5995","5995"],["17/02/2025","0.08","6000","60240","6000","5990","5990","6000"],["18/02/2025","0","6000","360","6000","6000","6000","6000"],["19/02/2025","0.65","6039","612","6120","6120","6000","6039"],["20/02/2025","3.48","6249","29182","6252","6239","6039","6249"],["23/02/2025","-0.16","6239","122","6093","6093","6249","6239"],["24/02/2025","0","6239","0","6239","6239","6239","6239"],["25/02/2025","0.26","6255","47661","6255","6239","6239","6255"],["26/02/2025","-0.7","6211","424","6060","6060","6255","6211"],["27/02/2025","-0.1","6205","185","6150","6150","6211","6205"],["02/03/2025","-0.79","6156","915","6100","6100","6205","6156"],["03/03/2025","-0.23","6142","180","6003","6003","6156","6142"],["04/03/2025","-1.07","6076","1392","6050","6050","6142","6076"],["05/03/2025","-1.25","6000","91865","6002","6000","6076","6000"],["06/03/2025","-0.03","5998","75639","6003","5990","6000","5998"],["09/03/2025","1.07","6062","6062","6100","5990","5998","6062"],["10/03/2025","-0.97","6003","61701","6254","6000","6062","6003"],["11/03/2025","-0.25","5988","11497","5989","5988","6003","5988"],["12/03/2025","0.2","6000","30000","6000","6000","5988","6000"],["13/03/2025","0.18","6011","124","6180","6180","6000","6011"],["17/03/2025","-0.02","6010","120","6000","6000","6011","6010"],["18/03/2025","-0.03","6008","480","6000","6000","6010","6008"],["19/03/2025","-0.02","6007","240","6000","6000","6008","6007"],["20/03/2025","-0.03","6005","1081","6007","5969","6007","6005"],["23/03/2025","-0.03","6003","360","5996","5996","6005","6003"],["24/03/2025","-0.05","6000","30720","6000","6000","6003","6000"],["25/03/2025","0","6000","120","6000","6000","6000","6000"],["26/03/2025","0","6000","60296","6000","5920","6000","6000"],["30/03/2025","0.05","5998","61","6076","6076","5995","5998"],["31/03/2025","-0.58","5963","589","5886","5886","5998","5963"],["01/04/2025","-1.71","5861","51880","5999","5691","5963","5861"],["02/04/2025","1.86","5970","9074","5970","5969","5861","5970"],["03/04/2025","-0.34","5950","59798","5950","5950","5970","5950"],["06/04/2025","-1.92","5836","70926","5840","5770","5950","5836"],["07/04/2025","-0.02","5835","6769","5850","5834","5836","5835"],["08/04/2025","0.02","5836","117","5855","5855","5835","5836"],["09/04/2025","0","5836","73767","5836","5835","5836","5836"],["10/04/2025","-0.02","5835","64383","5855","5810","5836","5835"],["14/04/2025","1.95","5949","22012","5950","5941","5835","5949"],["15/04/2025","0","5949","57586","5949","5949","5949","5949"],["16/04/2025","-1.33","5870","45265","5949","5870","5949","5870"],["17/04/2025","0","5870","0","5870","5870","5870","5870"],["20/04/2025","1.04","5931","2432","5974","5930","5870","5931"],["21/04/2025","0","5931","59369","5931","5931","5931","5931"],["22/04/2025","-0.42","5906","20907","5969","5905","5931","5906"],["23/04/2025","0.49","5935","3264","5935","5935","5906","5935"],["24/04/2025","0","5935","59350","5935","5935","5935","5935"],["27/04/2025","0","5935","59409","5935","5935","5935","5935"],["28/04/2025","0","5935","59528","5935","5935","5935","5935"],["29/04/2025","-0.02","5934","71452","5935","5791","5935","5934"],["04/05/2025","0.1","5940","773","5956","5935","5934","5940"],["05/05/2025","-0.52","5909","78958","5941","5800","5940","5909"],["06/05/2025","1.52","5999","7319","5999","5999","5909","5999"],["07/05/2025","2.42","6144","1849","6254","5978","5999","6144"],["08/05/2025","0","6144","5284","6144","6144","6144","6144"],["11/05/2025","-0.21","6131","180","6001","6001","6144","6131"],["12/05/2025","0.24","6146","250","6255","6255","6131","6146"],["13/05/2025","0","6146","61","6146","6146","6146","6146"],["14/05/2025","1.76","6254","5629","6254","6254","6146","6254"],["15/05/2025","0","6254","125","6255","6255","6254","6254"],["18/05/2025","0","6254","0","6254","6254","6254","6254"],["19/05/2025","0","6254","0","6254","6254","6254","6254"],["20/05/2025","-0.75","6207","360","6001","6001","6254","6207"],["21/05/2025","-0.21","6194","120","6000","6000","6207","6194"],["22/05/2025","-3.16","5998","60524","6000","5820","6194","5998"],["25/05/2025","0","5998","60040","5998","5998","5998","5998"],["26/05/2025","0.03","6000","64436","6000","5985","5998","6000"],["27/05/2025","0","6000","0","6000","6000","6000","6000"],["28/05/2025","0","6000","60","6000","6000","6000","6000"],["29/05/2025","-0.5","5970","74926","5971","5970","6000","5970"],["03/06/2025","-0.34","5950","59680","6000","5950","5970","5950"],["04/06/2025","-0.05","5947","118","5901","5901","5950","5947"],["05/06/2025","-0.62","5910","59280","5999","5910","5947","5910"],["08/06/2025","-0.07","5906","9922","5910","5893","5910","5906"],["09/06/2025","-0.64","5868","37323","5891","5775","5906","5868"],["10/06/2025","-0.31","5850","59613","5998","5850","5868","5850"],["11/06/2025","-0.51","5820","58371","5820","5700","5850","5820"],["12/06/2025","-0.45","5794","457","5710","5710","5820","5794"],["15/06/2025","0","5794","72309","5795","5701","5794","5794"],["16/06/2025","-1.42","5712","45753","5764","5700","5720","5712"],["17/06/2025","0","5712","0","5712","5712","5712","5712"],["18/06/2025","-0.4","5689","107905","5740","5601","5712","5689"],["19/06/2025","-0.35","5669","82547","5670","5605","5689","5669"],["22/06/2025","-0.51","5640","98853","5660","5640","5669","5640"],["23/06/2025","-0.44","5615","51447","5640","5542","5640","5615"],["24/06/2025","0.04","5617","24432","5725","5615","5615","5617"],["25/06/2025","0.05","5620","57","5729","5729","5617","5620"],["26/06/2025","1.1","5682","1090","5737","5737","5620","5682"],["29/06/2025","0.12","5689","173","5760","5760","5682","5689"],["30/06/2025","1.07","5750","5118","5770","5750","5689","5750"],["01/07/2025","-0.52","5720","57596","5720","5650","5750","5720"],["02/07/2025","0","5720","13442","5720","5720","5720","5720"],["03/07/2025","1.05","5780","30631","5887","5710","5720","5780"],["06/07/2025","-0.66","5742","57309","5882","5742","5780","5742"],["07/07/2025","0.42","5766","353","5880","5880","5742","5766"],["08/07/2025","0.05","5769","9980","5888","5766","5766","5769"],["09/07/2025","0.17","5779","177","5888","5888","5769","5779"],["10/07/2025","0.1","5785","118","5891","5891","5779","5785"],["13/07/2025","1.18","5853","6790","5948","5734","5785","5853"],["14/07/2025","0","5853","0","5853","5853","5853","5853"],["15/07/2025","0.03","5855","59","5915","5915","5853","5855"],["16/07/2025","0","5855","0","5855","5855","5855","5855"],["17/07/2025","0.41","5879","1004","5904","5904","5855","5879"],["20/07/2025","0","5879","0","5879","5879","5879","5879"],["21/07/2025","0.24","5893","887","5915","5908","5879","5893"],["22/07/2025","0.29","5910","2127","5949","5870","5893","5910"],["23/07/2025","0.78","5956","83650","6000","5949","5910","5956"],["24/07/2025","0.81","6004","11227","6112","5941","5956","6004"],["27/07/2025","-0.03","6002","28391","6004","5897","6004","6002"],["28/07/2025","-0.78","5955","94447","5980","5955","6002","5955"],["29/07/2025","-0.42","5930","2253","5930","5930","5930","5930"],["30/07/2025","1.45","6016","3610","6054","5940","5930","6016"],["31/07/2025","-0.93","5960","89753","5960","5959","6016","5960"],["04/08/2025","-0.5","5930","29709","5930","5930","5960","5930"],["05/08/2025","-0.12","5923","4620","6000","5852","5930","5923"],["06/08/2025","0","5923","59","5923","5923","5923","5923"],["07/08/2025","-0.81","5875","108528","5901","5667","5923","5875"],["10/08/2025","-0.43","5850","84652","5893","5716","5875","5850"],["11/08/2025","0","5850","59","5850","5850","5850","5850"],["12/08/2025","-0.03","5848","584","5850","5820","5850","5848"],["13/08/2025","0","5848","117","5848","5848","5848","5848"],["14/08/2025","5.11","6147","18194","6148","6100","5848","6147"],["17/08/2025","-0.67","6106","1215","6147","5994","6147","6106"],["18/08/2025","-1.9","5990","59900","5990","5990","6106","5990"],["19/08/2025","0.15","5999","123","6140","6140","5990","5999"],["20/08/2025","-0.03","5997","119","5970","5970","5999","5997"],["21/08/2025","0.05","6000","63001","6002","6000","5997","6000"],["24/08/2025","0","6000","540","6000","6000","6000","6000"],["25/08/2025","-0.02","5999","3359","6000","5999","6000","5999"],["26/08/2025","0","5999","60","5999","5999","5999","5999"],["27/08/2025","0","5999","0","5999","5999","5999","5999"],["28/08/2025","0","5999","120","5999","5999","5999","5999"],["31/08/2025","-4.98","5700","58141","5705","5700","5999","5700"],["01/09/2025","-0.37","5679","392","5596","5596","5700","5679"],["02/09/2025","0","5679","5963","5679","5679","5679","5679"],["03/09/2025","0","5679","5906","5679","5678","5679","5679"],["04/09/2025","-0.16","5670","28521","5677","5612","5679","5670"],["07/09/2025","-0.71","5630","67956","5632","5609","5670","5630"],["08/09/2025","0.71","5670","2892","5670","5670","5630","5670"],["09/09/2025","0","5670","56700","5670","5670","5670","5670"],["10/09/2025","-0.04","5668","113","5640","5640","5670","5668"],["11/09/2025","0.09","5673","59","5854","5854","5668","5673"],["14/09/2025","-1.29","5600","61674","5673","5600","5673","5600"],["15/09/2025","0","5600","88928","5603","5500","5600","5600"],["16/09/2025","-1.79","5500","57995","5516","5500","5600","5500"],["17/09/2025","-0.76","5458","1635","5454","5450","5500","5458"],["18/09/2025","-0.09","5453","326","5431","5431","5458","5453"],["21/09/2025","-0.51","5425","69448","5427","5270","5453","5425"],["25/09/2025","-0.83","5380","54341","5381","5256","5381","5380"],["28/09/2025","-1","5326","69514","5339","5174","5326","5326"],["29/09/2025","-0.69","5289","5024","5290","5288","5289","5289"],["30/09/2025","1.44","5365","397","5671","5671","5289","5365"],["05/10/2025","-1.55","5282","3380","5365","5280","5365","5282"],["08/10/2025","0.55","5311","275","5493","5493","5282","5311"],["09/10/2025","-0.32","5294","52993","5303","5283","5311","5294"],["12/10/2025","2","5400","3078","5400","5400","5294","5400"],["15/10/2025","-1.24","5333","64153","5340","5279","5400","5333"],["16/10/2025","-1.18","5270","158155","5275","5270","5333","5270"],["19/10/2025","-0.76","5230","267778","5270","5229","5270","5230"],["20/10/2025","-0.99","5178","422063","5200","5136","5230","5178"],["21/10/2025","-0.42","5156","69042","5178","5149","5178","5156"],["22/10/2025","-0.89","5110","12060","5110","5110","5156","5110"],["23/10/2025","-0.51","5084","52825","5455","5080","5110","5084"],["26/10/2025","0.33","5101","52134","5336","5100","5084","5101"],["27/10/2025","-0.41","5080","66751","5101","5080","5101","5080"],["28/10/2025","-0.61","5049","50497","5066","5049","5080","5049"],["29/10/2025","1.35","5117","4452","5344","5049","5049","5117"],["30/10/2025","-0.51","5091","81660","5338","5090","5117","5091"],["02/11/2025","-0.81","5050","50096","5050","5050","5091","5050"],["03/11/2025","-0.55","5022","51174","5022","5022","5050","5022"],["04/11/2025","-0.44","5000","52150","5001","5000","5000","5000"],["05/11/2025","-0.7","4965","68517","4966","4965","5000","4965"],["06/11/2025","-0.5","4940","6570","4940","4940","4965","4940"],["09/11/2025","0","4940","29739","4940","4940","4940","4940"],["10/11/2025","-0.3","4925","49299","4925","4925","4940","4925"],["11/11/2025","-0.3","4910","49251","5019","4910","4925","4910"],["12/11/2025","0.49","4934","255","5096","5096","4910","4934"],["13/11/2025","1.09","4988","268","5353","5353","4934","4988"],["16/11/2025","-1.36","4920","99074","5200","4920","4988","4920"],["17/11/2025","-0.2","4910","49102","4920","4910","4920","4910"],["18/11/2025","0.2","4920","102","5100","5100","4910","4920"],["19/11/2025","0.12","4926","691","5000","4911","4920","4926"],["20/11/2025","0","4926","0","4926","4926","4926","4926"],["23/11/2025","-0.02","4925","49450","5000","4925","4926","4925"],["24/11/2025","0.02","4926","51384","5050","4925","4925","4926"],["25/11/2025","0","4926","49","4910","4910","4926","4926"],["26/11/2025","0.59","4955","10801","4955","4950","4926","4955"],["27/11/2025","0.08","4959","51","5118","5118","4955","4959"],["30/11/2025","0.85","5001","25305","5078","5000","4959","5001"],["01/12/2025","-0.92","4955","49677","5118","4955","5001","4955"],["02/12/2025","0.61","4985","309","5155","5155","4955","4985"],["03/12/2025","-0.7","4950","49554","4952","4950","4985","4950"],["04/12/2025","1.6","5029","25952","5050","4945","4950","5029"],["07/12/2025","-1.55","4951","59703","5098","4950","5029","4951"],["08/12/2025","-0.12","4945","59748","5000","4945","4951","4945"],["09/12/2025","-0.02","4944","99","4930","4930","4945","4944"],["10/12/2025","1.09","4998","10246","5000","4930","4944","4998"],["11/12/2025","0.26","5011","255","5105","5105","4998","5011"],["14/12/2025","0","5011","251","5011","5011","5011","5011"],["15/12/2025","-0.1","5006","37694","5113","4990","5011","5006"],["16/12/2025","0","5006","0","5006","5006","5006","5006"],["17/12/2025","0.16","5014","154","5118","5118","5006","5014"],["18/12/2025","0.14","5021","153","5108","5108","5014","5021"],["21/12/2025","0","5021","2962","5021","5021","5021","5021"],["22/12/2025","-0.24","5009","63317","5011","4701","5021","5009"],["23/12/2025","-0.16","5001","32707","5038","4995","4995","5001"],["24/12/2025","-0.2","4991","63681","5020","4990","5001","4991"],["25/12/2025","0.48","5015","2307","5055","5001","4991","5015"],["28/12/2025","0.72","5051","75557","5055","5048","5015","5051"],["29/12/2025","0.08","5055","47672","5080","5054","5051","5055"],["30/12/2025","0.51","5081","67872","5148","5070","5055","5081"],["31/12/2025","-0.61","5050","50554","5298","5050","5081","5050"],["01/01/2026","-0.3","5035","63172","5129","5034","5050","5035"],["05/01/2026","-0.2","5025","50354","5084","5025","5035","5025"],["06/01/2026","0.06","5028","24185","5122","5025","5025","5028"],["07/01/2026","0","5028","151","5028","5028","5028","5028"],["08/01/2026","-0.06","5025","65076","5113","5025","5028","5025"],["12/01/2026","-0.32","5035","50457","5051","5035","5051","5035"],["13/01/2026","-0.3","5020","51321","5037","5020","5035","5020"],["14/01/2026","-0.32","5004","50090","5004","5004","5020","5004"],["15/01/2026","-0.3","4989","65294","5075","4989","5004","4989"],["19/01/2026","1","5155","20620","5155","5155","5104","5155"],["20/01/2026","-0.35","5137","52143","5140","4950","5155","5137"],["21/01/2026","-0.33","5120","51666","5122","4950","5137","5120"],["22/01/2026","0.27","5134","1900","5155","5107","5120","5134"],["26/01/2026","0","5120","102219","5170","4961","5120","5120"],["27/01/2026","-0.12","5114","817","5106","5105","5120","5114"],["28/01/2026","-0.04","5112","306","5100","5100","5114","5112"],["29/01/2026","-0.08","5108","510","5097","5097","5112","5108"],["02/02/2026","-0.25","5093","52558","5150","5091","5106","5093"],["03/02/2026","-0.24","5081","52289","5155","5080","5093","5081"],["04/02/2026","0.73","5118","2354","5155","5070","5081","5118"],["05/02/2026","7.44","5499","66043","5499","5499","5118","5499"],["09/02/2026","0","5483","110","5483","5483","5483","5483"],["10/02/2026","0","5483","0","5483","5483","5483","5483"],["11/02/2026","0","5483","55","5483","5483","5483","5483"],["12/02/2026","-5.51","5181","3316","5181","5181","5483","5181"],["16/02/2026","-0.54","5170","54441","5198","5170","5198","5170"],["17/02/2026","0","5170","51907","5170","5170","5170","5170"],["18/02/2026","2.59","5304","1242","5398","5398","5170","5304"],["19/02/2026","-1.79","5209","1236","5150","5150","5304","5209"],["23/02/2026","-0.77","5161","73907","5284","4950","5201","5161"],["24/02/2026","-0.52","5134","867","5161","5010","5161","5134"],["25/02/2026","-2.61","5000","54450","5000","5000","5134","5000"],["26/02/2026","-0.08","4996","349","4980","4980","5000","4996"],["02/03/2026","2.82","5134","1005","5290","5290","4993","5134"],["04/03/2026","-0.27","5120","200","4990","4990","5134","5120"],["05/03/2026","0.59","5150","882","5190","5190","5120","5150"],["09/03/2026","-0.45","5120","299","4990","4990","5143","5120"],["10/03/2026","0","5120","51","5120","5120","5120","5120"],["11/03/2026","0","5120","51","5120","5120","5120","5120"],["12/03/2026","0.18","5129","106","5290","5290","5120","5129"],["16/03/2026","0","5126","0","5126","5126","5126","5126"],["17/03/2026","0","5126","0","5126","5126","5126","5126"],["18/03/2026","0.08","5130","104","5200","5200","5126","5130"],["19/03/2026","0","5130","0","5130","5130","5130","5130"],["23/03/2026","0","5130","51","5130","5130","5130","5130"],["24/03/2026","0","5130","0","5130","5130","5130","5130"],["25/03/2026","-0.9","5084","392","4899","4899","5130","5084"],["26/03/2026","0","5084","0","5084","5084","5084","5084"],["30/03/2026","-1.24","5021","229","4578","4578","5084","5021"],["31/03/2026","-1","4971","382","4771","4771","5021","4971"],["06/04/2026","0","4946","49","4946","4946","4946","4946"],["09/04/2026","0.1","4951","52","5154","5154","4946","4951"],["13/04/2026","2.97","5099","2499","5099","5099","4952","5099"],["14/04/2026","0","5099","306","5099","5099","5099","5099"],["15/04/2026","-0.37","5080","5486","5080","5080","5099","5080"],["16/04/2026","1.38","5150","32490","5150","5080","5080","5150"],["20/04/2026","-0.39","5130","147","4887","4887","5150","5130"],["23/04/2026","-0.06","5127","50","5000","5000","5130","5127"],["27/04/2026","0","5127","51","5127","5127","5127","5127"],["28/04/2026","0","5127","1077","5135","5127","5127","5127"],["29/04/2026","0.02","5128","52","5150","5150","5127","5128"],["30/04/2026","0.04","5130","155","5155","5155","5128","5130"],["04/05/2026","-2.15","4997","75249","5000","4990","5107","4997"],["05/05/2026","-0.14","4990","30239","4990","4990","4997","4990"],["06/05/2026","-0.4","4970","24850","4970","4970","4990","4970"],["07/05/2026","-2.49","4846","76323","4955","4821","4970","4846"],["11/05/2026","-0.12","4840","24247","4840","4720","4846","4840"],["12/05/2026","-0.21","4830","24198","4830","4830","4840","4830"],["13/05/2026","-0.43","4809","37038","4840","4594","4830","4809"],["14/05/2026","-0.29","4795","23975","4795","4795","4809","4795"],["18/05/2026","-0.58","4767","25024","4780","3364","4795","4767"],["19/05/2026","-0.06","4764","476","4767","4752","4767","4764"],["20/05/2026","-0.36","4747","24398","4750","4621","4764","4747"],["25/05/2026","-0.04","4745","237","4730","4730","4747","4745"],["26/05/2026","-0.32","4730","25638","4745","4500","4745","4730"],["27/05/2026","-0.04","4728","23639","4728","4716","4730","4728"],["28/05/2026","0.23","4739","146","4874","4874","4728","4739"],["01/06/2026","-0.63","4716","52202","4730","4700","4746","4716"],["02/06/2026","-1.06","4666","63852","4728","4501","4716","4666"],["03/06/2026","0.3","4680","64118","4706","4546","4666","4680"],["04/06/2026","-0.04","4678","841","4678","4670","4680","4678"],["08/06/2026","1.69","4751","54324","4798","4660","4672","4751"],["09/06/2026","2.72","4880","58998","4880","4878","4751","4880"],["10/06/2026","0","4880","146","4880","4880","4880","4880"],["11/06/2026","-0.31","4865","140","4670","4670","4880","4865"],["15/06/2026","-0.08","4861","47","4700","4700","4865","4861"],["16/06/2026","-0.1","4856","95","4750","4750","4861","4856"],["17/06/2026","-0.04","4854","48","4780","4780","4856","4854"],["18/06/2026","-0.7","4820","471","4711","4711","4854","4820"],["22/06/2026","-0.06","4817","47","4690","4690","4820","4817"],["23/06/2026","-0.12","4811","94","4690","4690","4817","4811"],["24/06/2026","-0.25","4799","188","4690","4690","4811","4799"],["25/06/2026","0","4799","96","4799","4799","4799","4799"],["29/06/2026","0","4690","0","4690","4690","4690","4690"],["30/06/2026","0","4690","0","4690","4690","4690","4690"],["01/07/2026","0.02","4691","9429","4691","4691","4690","4691"],["02/07/2026","0","4691","47","4690","4690","4691","4691"],["06/07/2026","0","4691","0","4691","4691","4691","4691"],["07/07/2026","0","4691","0","4691","4691","4691","4691"],["08/07/2026","0.94","4735","957","4785","4785","4691","4735"],["09/07/2026","1.61","4811","933","4908","4908","4735","4811"],["13/07/2026","0","4811","48","4811","4811","4811","4811"],["14/07/2026","0","4811","96","4811","4811","4811","4811"],["15/07/2026","-0.12","4805","142","4720","4720","4811","4805"],["16/07/2026","0","4805","0","4805","4805","4805","4805"]]
×
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
תיא השקעות
מספר נייר
796011
סימול
תאהש
ISIN
IL0007960110
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
