נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["04/09/2016","-0.5","49127.0285","4869460","60210","59740","59940","59850"],["05/09/2016","0.97","49603.1134","5171355","60600","59870","60170","60430"],["06/09/2016","-0.5","49356.8626","4650855","60600","59800","60430","60130"],["07/09/2016","0.78","49742.6555","2219533","60600","60170","60500","60600"],["08/09/2016","0.99","50235.157","6848587","61700","60940","60940","61200"],["11/09/2016","0.11","50292.6156","7545741","61440","60110","61150","61270"],["12/09/2016","-2.07","49250.154","9902618","60900","59800","60550","60000"],["13/09/2016","0","49250.154","8519903","60120","58510","58860","60000"],["14/09/2016","-0.88","48815.111","29601940","59820","59470","59750","59470"],["15/09/2016","0.49","49053.1533","6708921","59840","59200","59200","59760"],["18/09/2016","2.44","50251.5738","12397754","61490","58700","59410","61220"],["19/09/2016","-0.36","50070.9898","7528903","61860","60720","61210","61000"],["20/09/2016","-2.18","48979.2781","6176519","61400","59670","61400","59670"],["21/09/2016","-1.22","48380.0679","6964866","59460","58850","59030","58940"],["22/09/2016","0.54","48642.7354","6657281","59760","59000","59420","59260"],["25/09/2016","-0.17","48560.6518","4347152","60010","58780","58780","59160"],["26/09/2016","-0.37","48380.0679","2864559","59210","58720","59010","58940"],["27/09/2016","-0.1","48330.8177","5627058","59520","58800","59520","58880"],["28/09/2016","0.15","48404.693","7142257","59640","58810","58810","58970"],["29/09/2016","-0.56","48133.8171","21644966","59400","58580","58970","58640"],["05/10/2016","0.82","48527.8184","9395564","59490","58260","58260","59120"],["06/10/2016","0.81","48921.8196","5869554","59660","59150","59380","59600"],["09/10/2016","0.86","49340.4459","2519773","60250","59720","60170","60110"],["10/10/2016","-0.08","49299.4041","6641059","60500","59760","60250","60060"],["13/10/2016","-1.71","48453.9432","7547593","60900","58950","60360","59030"],["18/10/2016","2.22","49529.2381","5328991","60400","59430","59500","60340"],["19/10/2016","-1.62","48724.8189","3806648","60270","59360","59930","59360"],["20/10/2016","-0.37","48544.2351","3107382","59740","58910","59590","59140"],["25/10/2016","0.1","48593.4853","3045472","59550","58810","58810","59200"],["26/10/2016","-0.61","48297.9844","3449546","59200","58810","58860","58840"],["27/10/2016","0.66","48618.1103","13316644","59590","58510","58510","59230"],["30/10/2016","0.95","49077.7785","2527865","59940","58830","58830","59790"],["31/10/2016","0.25","49200.9038","4065244","59940","59220","59220","59940"],["01/11/2016","-0.47","48971.0697","3501399","60390","59250","59940","59660"],["02/11/2016","-0.54","48708.4023","4455282","59690","59130","59250","59340"],["03/11/2016","1.31","49348.6542","9676416","62000","59270","59340","60120"],["06/11/2016","1.78","50226.9487","3541777","61490","60000","60000","61190"],["07/11/2016","-0.1","50177.6986","8756070","61770","60900","61350","61130"],["08/11/2016","1.36","50858.9923","7238895","62490","60530","60900","61960"],["09/11/2016","0.13","50924.6592","10200577","62040","60150","60150","62040"],["10/11/2016","-2.16","49824.7391","18381761","62390","60660","62350","60700"],["13/11/2016","1.88","50760.492","2097231","62080","61290","61450","61840"],["14/11/2016","-1.46","50021.7398","20820634","62750","60820","61020","60940"],["15/11/2016","0.44","50243.3653","11332516","61210","60200","60300","61210"],["16/11/2016","2.92","51712.6617","26147007","63000","60520","60520","63000"],["17/11/2016","-0.19","51614.1614","7361224","63500","62190","63500","62880"],["20/11/2016","0.99","52123.0796","4209175","63500","61930","61930","63500"],["21/11/2016","-0.99","51605.953","4463063","63400","62510","63400","62870"],["22/11/2016","-0.87","51154.4932","3866585","63480","61860","63480","62320"],["23/11/2016","0.3","51310.4521","3933686","63150","61500","62360","62510"],["24/11/2016","-0.05","51285.827","17850456","62600","61050","61210","62480"],["27/11/2016","1.3","51950.704","3084244","63290","62020","62020","63290"],["28/11/2016","-0.36","51761.9118","3328946","63190","62300","63000","63060"],["29/11/2016","1.7","52640.2063","9236172","64130","63020","63090","64130"],["30/11/2016","-0.36","52451.4139","8235993","64840","63430","64500","63900"],["01/12/2016","-1.41","51712.6617","10894545","64540","62690","64540","63000"],["04/12/2016","0.13","51778.3285","1166381","63680","62630","63680","63080"],["05/12/2016","-0.52","51507.4527","4345699","63700","62740","63700","62750"],["06/12/2016","-0.1","51458.2025","6875636","63620","62340","63190","62690"],["07/12/2016","-0.19","51359.7022","4204088","62660","62230","62420","62570"],["08/12/2016","-0.69","51006.7428","5377901","62740","62140","62150","62140"],["11/12/2016","0.77","51400.744","2472671","63100","62140","62140","62620"],["12/12/2016","-1.36","50703.0335","7326186","62770","61620","62620","61770"],["13/12/2016","0.37","50891.8258","6828582","62000","61220","61770","62000"],["14/12/2016","0.48","51138.0766","3547402","62300","61470","61470","62300"],["15/12/2016","-3.93","49127.0285","126514089","62340","59200","61710","59850"],["18/12/2016","-1.39","48444.9828","42171501","56840","56100","56840","56100"],["19/12/2016","0.98","48919.9336","14757460","56700","56100","56320","56650"],["20/12/2016","0.09","48963.1109","7058072","56840","56650","56770","56700"],["21/12/2016","-0.63","48652.234","10348529","56700","56000","56700","56340"],["22/12/2016","0.23","48764.4952","5488233","56650","56110","56110","56470"],["25/12/2016","-0.27","48634.9631","5782921","56590","56170","56250","56320"],["26/12/2016","0.28","48773.1306","8863267","56600","56100","56450","56480"],["27/12/2016","-0.41","48574.5148","9930468","56450","55900","56330","56250"],["28/12/2016","0.76","48945.8401","19369437","56800","56000","56480","56680"],["29/12/2016","-0.32","48790.4016","23046850","56600","56120","56200","56500"],["01/01/2017","0.3","48937.2046","4859818","56900","56490","56780","56670"],["02/01/2017","1.98","49904.3771","12497428","57810","56880","56900","57790"],["03/01/2017","0.36","50085.7219","10155508","58090","57700","57760","58000"],["04/01/2017","-0.17","49999.3673","6490059","58170","57630","58000","57900"],["05/01/2017","0.02","50008.0028","10627897","57990","57540","57950","57910"],["08/01/2017","-0.03","49990.7318","2740261","58300","57620","58200","57890"],["09/01/2017","-0.5","49740.3032","6257930","58220","57400","57990","57600"],["10/01/2017","-0.12","49679.855","11613396","57760","57350","57710","57530"],["11/01/2017","-0.23","49567.5938","6857666","57720","57130","57530","57400"],["12/01/2017","-0.71","49213.5396","17990382","57500","56900","57400","56990"],["15/01/2017","0.6","49507.1455","3699487","57780","57060","57780","57330"],["16/01/2017","-0.24","49386.249","22151731","57490","56850","57250","57190"],["17/01/2017","0.1","49438.0618","35720228","57360","57040","57190","57250"],["18/01/2017","0.17","49524.4165","34719405","57490","56880","57490","57350"],["19/01/2017","-0.45","49299.8942","12899098","57420","57030","57350","57090"],["22/01/2017","0.12","49360.3425","6444596","57380","56920","57050","57160"],["23/01/2017","-0.19","49265.3524","9995669","57220","56380","57160","57050"],["24/01/2017","1.84","50172.0767","10381132","58260","57050","57050","58100"],["25/01/2017","0.22","50284.3377","14368841","58540","58000","58000","58230"],["26/01/2017","-0.57","49999.3673","19218800","58400","57850","58180","57900"],["29/01/2017","0.07","50033.9091","4770480","58100","57720","57950","57940"],["30/01/2017","-0.5","49783.4806","7778994","57980","57510","57820","57650"],["31/01/2017","1.23","50396.5989","13606566","58450","57640","57650","58360"],["01/02/2017","0.03","50413.8698","6261448","58500","58210","58360","58380"],["02/02/2017","-0.65","50085.7219","9906183","58310","57970","57970","58000"],["05/02/2017","-0.12","50025.2737","3833508","58310","57760","58170","57930"],["06/02/2017","-0.09","49982.0964","5478636","58280","57750","58280","57880"],["07/02/2017","0.38","50172.0767","10664270","58390","57800","58170","58100"],["08/02/2017","0.64","50491.589","9531603","58580","57800","57800","58470"],["09/02/2017","-0.32","50327.5152","60509460","58900","58120","58670","58280"],["12/02/2017","0.89","50776.5595","6611998","58990","58500","58950","58800"],["13/02/2017","-0.53","50508.86","13175597","58800","58360","58800","58490"],["14/02/2017","1.15","51087.4364","10014528","59160","58140","58140","59160"],["15/02/2017","-2.03","50051.1801","37292546","59010","57960","59010","57960"],["16/02/2017","0.22","50163.4412","14763094","58270","57740","57960","58090"],["19/02/2017","-0.15","50085.7219","8276385","58700","57840","57840","58000"],["20/02/2017","0.36","50267.0669","12786175","58450","57880","58000","58210"],["21/02/2017","-0.43","50051.1801","14052037","58790","57890","58030","57960"],["22/02/2017","0.45","50275.7023","6931955","58370","57800","57880","58220"],["23/02/2017","-0.82","49861.1998","14853113","58300","57600","58220","57740"],["26/02/2017","1.66","50690.2048","3734185","58700","57780","57780","58700"],["27/02/2017","-0.99","50189.3476","7233720","58800","57900","58040","58120"],["28/02/2017","1.31","50845.6433","7408528","59000","58120","58120","58880"],["01/03/2017","1.53","51622.8355","10598962","59870","59140","59330","59780"],["02/03/2017","0.3","51778.274","27249813","59970","59230","59970","59960"],["05/03/2017","0.85","52218.6829","3843683","60500","59680","59960","60470"],["06/03/2017","-0.45","51985.5252","6357765","60500","59820","60500","60200"],["07/03/2017","1.3","52659.0918","10536181","60990","60070","60730","60980"],["08/03/2017","-0.75","52261.8602","5502571","60890","60400","60800","60520"],["09/03/2017","-1.52","51467.397","9974985","60260","59100","60140","59600"],["13/03/2017","1.66","52322.3085","3474394","60590","59600","59600","60590"],["14/03/2017","-1.27","51657.3774","6221081","60710","59820","60590","59820"],["15/03/2017","0.17","51743.7321","4924101","60400","59820","59820","59920"],["16/03/2017","-0.93","51260.1458","22495598","60870","59350","60870","59360"],["19/03/2017","1.33","51942.3479","3330928","60550","59000","59000","60150"],["20/03/2017","1.51","52728.1756","15935589","61200","59150","59880","61060"],["21/03/2017","-2.28","51527.8453","9498214","61430","59410","61300","59670"],["22/03/2017","0.44","51752.3676","15967185","60060","59300","59670","59930"],["23/03/2017","-1.02","51225.6039","7519025","59800","59130","59330","59320"],["26/03/2017","0.66","51562.3872","11312874","60980","59400","59860","59710"],["27/03/2017","-0.7","51199.6975","8804783","59900","58900","59000","59290"],["28/03/2017","1.1","51761.003","5284414","60420","59290","59290","59940"],["29/03/2017","-0.3","51605.5646","4649575","60000","59400","60000","59760"],["30/03/2017","0.4","51812.8158","18226705","60000","59020","59020","60000"],["02/04/2017","-0.88","51355.136","2984988","60090","59420","59700","59470"],["03/04/2017","-0.08","51311.9587","8516893","59930","59350","59470","59420"],["04/04/2017","-0.88","50862.9142","6374745","59520","58900","59120","58900"],["05/04/2017","1.34","51545.1163","7095902","59690","58600","58600","59690"],["06/04/2017","-0.2","51441.4907","15894486","59900","58600","58970","59570"],["09/04/2017","0.87","51890.5351","6760622","60290","59110","59270","60090"],["12/04/2017","-0.53","51614.2","3459304","60200","59490","60090","59770"],["13/04/2017","-1.79","50690.2048","8750212","60130","58360","60130","58700"],["18/04/2017","-0.48","50448.4117","5910986","59440","58420","58900","58420"],["19/04/2017","1.69","51303.3232","12459098","59410","58390","58850","59410"],["20/04/2017","0.99","51812.8158","10338625","60010","58330","59200","60000"],["23/04/2017","0.3","51968.2543","3704370","60290","59620","59620","60180"],["24/04/2017","1.11","52546.8308","6942037","61000","60330","60560","60850"],["25/04/2017","-0.67","52192.7765","6793500","60690","59760","60850","60440"],["26/04/2017","-1.06","51640.1065","8183757","60440","59800","60440","59800"],["27/04/2017","-1.2","51018.3527","14366711","59800","59080","59800","59080"],["30/04/2017","-0.27","50880.1851","3039375","59380","58740","59380","58920"],["03/05/2017","2.34","52071.8799","6538890","60300","58520","58820","60300"],["04/05/2017","-0.93","51588.2936","14332287","60450","59710","60450","59740"],["07/05/2017","0.75","51976.8897","7371146","60390","60020","60390","60190"],["08/05/2017","0.85","52417.2987","24199440","60820","59230","60200","60700"],["09/05/2017","1.14","53013.1461","23098476","61410","60700","60700","61390"],["10/05/2017","-0.57","52710.9046","8683897","61190","60770","60940","61040"],["11/05/2017","-1.36","51994.1607","10077855","61040","60110","61040","60210"],["14/05/2017","0.02","52002.7962","6510583","60820","59780","60000","60220"],["15/05/2017","0.5","52261.8602","7495450","60950","60140","60140","60520"],["16/05/2017","0.46","52503.6533","8584771","60990","60370","60370","60800"],["17/05/2017","0.25","52633.1854","3898347","61290","60470","60900","60950"],["18/05/2017","0.08","52676.3628","14475577","61300","60700","60880","61000"],["21/05/2017","-0.54","52391.3923","5604312","61550","60360","61370","60670"],["22/05/2017","-0.26","52253.2247","4734135","61240","60210","61240","60510"],["23/05/2017","1.31","52935.4269","19415683","61650","60440","61100","61300"],["24/05/2017","-1.16","52322.3085","6265129","61920","60200","61590","60590"],["25/05/2017","-0.05","52296.4022","30181482","60700","60290","60400","60560"],["28/05/2017","0.92","52779.9884","2320208","61180","60270","60500","61120"],["29/05/2017","-0.46","52538.1953","4748575","61120","60500","61120","60840"],["01/06/2017","-1.38","51812.8158","14512604","61270","60000","61160","60000"],["04/06/2017","0","51812.8158","4718272","60260","59800","60180","60000"],["05/06/2017","-0.23","51691.9193","8148239","60000","59520","59990","59860"],["06/06/2017","-0.6","51381.0424","6374236","59700","59450","59630","59500"],["07/06/2017","0","51381.0424","5374805","59560","59300","59540","59500"],["08/06/2017","0","51381.0424","12014034","59720","59010","59500","59500"],["11/06/2017","-1.46","50629.7565","7300319","59310","58520","58750","58630"],["12/06/2017","3.1","52201.412","15463067","60450","58700","59460","60450"],["13/06/2017","0.07","52235.9539","5063753","60970","60170","60450","60490"],["14/06/2017","-1.39","51510.5745","5491126","60680","59600","60490","59650"],["15/06/2017","0.42","51726.4611","45897616","59900","58800","59500","59900"],["18/06/2017","0.83","52158.2346","3620961","60600","59900","60600","60400"],["19/06/2017","-0.86","51709.1903","7255579","60670","59880","60400","59880"],["20/06/2017","0.43","51933.7124","6148207","60220","59800","59800","60140"],["21/06/2017","-0.73","51553.7518","5217509","60190","59700","60140","59700"],["22/06/2017","-0.34","51381.0424","6125047","60000","59500","60000","59500"],["25/06/2017","0.47","51622.8355","2948651","59920","59250","59250","59780"],["26/06/2017","-0.52","51355.136","6989067","59970","59210","59890","59470"],["27/06/2017","0.02","51363.7715","7172351","59630","59110","59110","59480"],["28/06/2017","-0.35","51182.4266","4337686","59480","59000","59480","59270"],["29/06/2017","0.57","51476.0325","22716776","59610","58830","59500","59610"],["02/07/2017","0.02","51484.668","2554522","59900","59130","59130","59620"],["03/07/2017","-0.3","51329.2295","4110723","61500","59250","59490","59440"],["04/07/2017","-0.45","51096.0719","3687755","59440","59050","59420","59170"],["05/07/2017","-0.29","50949.2689","3998897","59210","59000","59170","59000"],["06/07/2017","-0.17","50862.9142","16162345","58900","57950","58670","58900"],["09/07/2017","-0.71","50500.2245","4377424","59200","58210","59200","58480"],["10/07/2017","0.02","50508.86","5227682","58500","58010","58390","58490"],["11/07/2017","0.36","50690.2048","9785462","58770","58300","58490","58700"],["12/07/2017","0","50690.2048","3050369","58700","58480","58480","58700"],["13/07/2017","0.6","50992.4463","9357063","59440","58300","58990","59050"],["16/07/2017","-0.34","50819.7369","3976239","59620","58620","59200","58850"],["17/07/2017","-0.22","50707.4758","2799404","58990","58700","58700","58720"],["18/07/2017","1.33","51381.0424","8578230","59590","58600","58600","59500"],["19/07/2017","0.39","51579.6582","5599618","59750","59260","59700","59730"],["20/07/2017","0.07","51614.2","6979671","59990","59610","59780","59770"],["23/07/2017","-0.25","51484.668","2375940","59650","59160","59650","59620"],["24/07/2017","-0.07","51450.1262","3869624","59710","59010","59400","59580"],["25/07/2017","-0.47","51208.333","4994939","60000","59270","60000","59300"],["26/07/2017","0.2","51311.9587","3293202","59820","59300","59300","59420"],["27/07/2017","-0.02","51303.3232","16855089","59590","58820","59420","59410"],["30/07/2017","-0.2","51199.6975","3491321","59580","59110","59110","59290"],["31/07/2017","0.34","51372.4069","6389892","59620","59090","59620","59490"],["02/08/2017","-0.13","51303.3232","4836747","59900","59080","59800","59410"],["03/08/2017","0.17","51389.6778","17183280","60780","59250","59410","59510"],["06/08/2017","0.82","51812.8158","11561965","60390","59600","59790","60000"],["07/08/2017","-0.5","51553.7518","11349550","60370","59200","60370","59700"],["08/08/2017","-0.34","51381.0424","6300195","59740","59270","59740","59500"],["09/08/2017","-0.87","50931.9979","6752052","59570","58890","59270","58980"],["10/08/2017","-2.34","49740.3032","19104780","58400","57210","57210","57600"],["13/08/2017","0.8","50137.5348","2599607","58390","57990","58220","58060"],["14/08/2017","1.62","50949.2689","8349502","59000","57610","58350","59000"],["15/08/2017","-0.78","50552.0373","6064707","59330","58500","59000","58540"],["16/08/2017","-0.29","50405.2343","6275473","58950","58270","58270","58370"],["17/08/2017","0.39","50603.8501","13371991","58770","58370","58770","58600"],["20/08/2017","-1.02","50085.7219","2870794","58640","57960","58500","58000"],["21/08/2017","-0.03","50068.4511","12341690","58330","57700","57800","57980"],["22/08/2017","-0.05","50042.5446","6552945","58320","57950","58300","57950"],["23/08/2017","0.24","50163.4412","24115934","58160","57680","57680","58090"],["24/08/2017","-0.41","49956.1899","30405716","58090","55800","56000","57850"],["27/08/2017","-0.52","49697.1258","5582757","58020","57260","57850","57550"],["28/08/2017","1.58","50482.9535","4135465","58540","57300","57550","58460"],["29/08/2017","-1.76","49593.5002","6988929","58460","57360","58460","57430"],["30/08/2017","0.8","49990.7318","11476052","58340","57660","57660","57890"],["31/08/2017","-1.5","49239.446","15042930","58160","56800","58100","57020"],["03/09/2017","-0.05","49213.5396","6242743","57490","56730","56730","56990"],["04/09/2017","1","49705.7613","5415520","57600","56990","56990","57560"],["05/09/2017","-0.68","49368.978","3579811","57770","57090","57770","57170"],["06/09/2017","0.21","49472.6037","17033508","57550","56930","57150","57290"],["07/09/2017","0.19","49567.5938","24301723","57850","57290","57580","57400"],["10/09/2017","0.75","49938.919","5703398","57950","57680","57730","57830"],["11/09/2017","0.09","49982.0964","10304070","57960","57820","57820","57880"],["12/09/2017","-1.52","49222.1751","16651648","57840","56900","57700","57000"],["13/09/2017","0.53","49481.2392","6404102","57450","56800","56910","57300"],["14/09/2017","1.22","50085.7219","16515176","58000","57110","57110","58000"],["17/09/2017","0.78","50474.3181","4179696","58790","58220","58500","58450"],["18/09/2017","0.92","50940.6334","5937267","58990","58520","58800","58990"],["19/09/2017","-0.85","50508.86","6191024","58870","58430","58610","58490"],["24/09/2017","0.38","50698.8403","7382868","59100","58630","58980","58710"],["25/09/2017","-0.44","50474.3181","7193884","58800","58450","58710","58450"],["26/09/2017","-0.22","50362.057","5575920","58750","58000","58400","58320"],["27/09/2017","-0.29","50215.254","5050916","58550","58010","58460","58150"],["28/09/2017","0.1","50267.0669","23575065","58600","58030","58150","58210"],["01/10/2017","-0.02","50258.4314","5138618","58590","58120","58590","58200"],["02/10/2017","-0.62","49947.5544","7328632","58480","57800","58200","57840"],["03/10/2017","-1.97","48963.1109","26217783","58000","55720","58000","56700"],["08/10/2017","-0.35","48790.4016","20118061","56700","55500","56700","56500"],["09/10/2017","0.11","48842.2144","3794803","56770","56230","56400","56560"],["10/10/2017","-0.42","48634.9631","3494761","56870","56210","56870","56320"],["15/10/2017","1.83","49524.4165","7602489","57460","56320","56320","57350"],["16/10/2017","0.66","49852.5643","20078060","57930","57200","57500","57730"],["17/10/2017","-0.31","49697.1258","14645033","57730","57510","57730","57550"],["18/10/2017","1.23","50310.2442","7049916","58260","57310","57590","58260"],["19/10/2017","-1.58","49515.781","15922219","58100","57300","57710","57340"],["22/10/2017","2.23","50621.1211","45189013","58810","57730","57730","58620"],["23/10/2017","-0.49","50370.6925","37880198","58950","58180","58500","58330"],["24/10/2017","1.61","51182.4266","20171551","59500","58250","58250","59270"],["25/10/2017","-1.13","50603.8501","12109246","59600","58600","59230","58600"],["26/10/2017","-0.15","50526.1309","18322904","58640","56820","58150","58510"],["29/10/2017","0.62","50837.0078","4102381","59140","58640","58640","58870"],["30/10/2017","-2.33","49653.9485","12038562","59000","57280","58870","57500"],["31/10/2017","0","49653.9485","9233509","58250","57290","57500","57500"],["01/11/2017","1.6","50448.4117","11682758","58420","57270","57500","58420"],["02/11/2017","0.99","50949.2689","12578776","59350","58420","58600","59000"],["05/11/2017","-0.15","50871.5496","2000722","59390","58780","59390","58910"],["06/11/2017","0.15","50949.2689","5450479","59410","58580","58580","59000"],["07/11/2017","0.66","51286.0522","4829615","59390","58560","59000","59390"],["08/11/2017","-1.52","50508.86","5517174","59420","58370","59390","58490"],["09/11/2017","0.19","50603.8501","25144738","58680","57530","58080","58600"],["12/11/2017","-0.26","50474.3181","2089508","58960","58060","58790","58450"],["13/11/2017","0.44","50698.8403","10341293","59150","58230","58230","58710"],["14/11/2017","-0.37","50508.86","3255619","59330","58380","59140","58490"],["15/11/2017","-1.01","49999.3673","3410470","58870","57840","58490","57900"],["16/11/2017","0.02","50008.0028","9190818","58500","57860","57900","57910"],["19/11/2017","-0.1","49956.1899","3681667","58120","57500","57910","57850"],["20/11/2017","1.19","50552.0373","5593842","58590","57420","57560","58540"],["21/11/2017","0.5","50802.4659","6565533","59250","58720","58850","58830"],["22/11/2017","-0.02","50793.8305","10863220","59350","57880","58830","58820"],["23/11/2017","-0.07","50759.2886","17478098","59190","58110","58520","58780"],["26/11/2017","1.29","51415.5842","4774416","59580","58200","58780","59540"],["27/11/2017","0.5","51674.6483","8557392","59900","59290","59540","59840"],["28/11/2017","0.47","51916.4414","12417413","60120","59540","59840","60120"],["29/11/2017","0.63","52244.5893","16159310","60730","60070","60300","60500"],["30/11/2017","2.13","53358.5648","33764017","61790","59960","60500","61790"],["03/12/2017","-0.89","52883.6141","4819563","62250","60860","62250","61240"],["04/12/2017","0.05","52909.5204","5475767","61350","60900","61240","61270"],["05/12/2017","0.05","52935.4269","5191492","61300","60620","61270","61300"],["06/12/2017","-1.09","52356.8504","5320381","61220","60360","61220","60630"],["07/12/2017","-0.13","52287.7667","15766694","60880","60120","60630","60550"],["10/12/2017","-0.43","52063.2444","5662728","60980","60000","60010","60290"],["11/12/2017","0.22","52175.5055","8399211","60900","60000","60900","60420"],["12/12/2017","-1.34","51476.0325","6421789","60820","59540","60420","59610"],["13/12/2017","1.02","52002.7962","9312234","60460","59000","60190","60220"],["14/12/2017","-0.3","51847.3577","27444733","60700","59130","60520","60040"],["17/12/2017","-0.12","51786.9094","1089600","60100","59800","60050","59970"],["18/12/2017","0.05","51812.8158","6749384","60600","59640","60600","60000"],["19/12/2017","-1.63","50966.5399","10079954","60000","58900","60000","59020"],["20/12/2017","2.3","52140.9637","8199912","60510","59390","59580","60380"],["21/12/2017","-0.93","51657.3774","8274581","60380","59670","60380","59820"],["24/12/2017","0.47","51899.1706","15794398","60660","59620","60400","60100"],["25/12/2017","-0.4","51691.9193","7852380","60290","59810","60100","59860"],["26/12/2017","0.4","51899.1706","4730587","60300","59960","60300","60100"],["27/12/2017","-1","51381.0424","4814395","60530","59500","60470","59500"],["28/12/2017","1.18","51985.5252","17586353","60350","59900","60000","60200"],["31/12/2017","-0.08","51942.3479","2901599","60200","59780","60200","60150"],["01/01/2018","-0.5","51683.2838","10391904","60280","59300","60150","59850"],["02/01/2018","0.95","52175.5055","10704482","60500","59700","59850","60420"],["03/01/2018","-0.7","51812.8158","14105980","60580","59880","60570","60000"],["04/01/2018","0.7","52175.5055","27287420","60470","59760","60190","60420"],["07/01/2018","0.86","52624.55","7143849","61740","60420","61000","60940"],["08/01/2018","-0.97","52115.0572","6921612","61140","60200","60940","60350"],["09/01/2018","1.08","52676.3628","7153639","61000","59760","60100","61000"],["10/01/2018","-0.67","52322.3085","4908383","61090","60190","61000","60590"],["11/01/2018","-0.48","52071.8799","12689913","60300","59550","60100","60300"],["14/01/2018","-0.78","51666.0128","2901640","60500","59800","60500","59830"],["15/01/2018","-0.75","51277.4167","6419604","59940","59220","59620","59380"],["16/01/2018","-1.7","50405.2343","9407340","59520","58310","59380","58370"],["17/01/2018","0.05","50431.1407","12562174","58990","58260","58400","58400"],["18/01/2018","-0.03","50413.8698","6750027","58880","58110","58740","58380"],["21/01/2018","-0.96","49930.2836","2498035","58860","57570","58860","57820"],["22/01/2018","1.07","50465.6827","8233864","58540","57520","57520","58440"],["23/01/2018","0.15","50543.4018","8423053","59260","58340","58750","58530"],["24/01/2018","0.97","51035.6236","6569615","59390","58150","58300","59100"],["25/01/2018","1.52","51812.8158","29292200","60000","58510","58530","60000"],["28/01/2018","-0.58","51510.5745","2644994","60000","59510","60000","59650"],["29/01/2018","-1.89","50534.7663","9592264","59310","58440","59310","58520"],["30/01/2018","0.02","50543.4018","13247695","58910","58110","58520","58530"],["31/01/2018","0.8","50949.2689","12475928","59070","58500","58530","59000"],["01/02/2018","-1.02","50431.1407","22233370","59140","58400","58710","58400"],["04/02/2018","-0.55","50154.8057","4195607","58890","57600","58440","58080"],["05/02/2018","0.72","50517.4955","6227808","58930","57830","58250","58500"],["06/02/2018","-0.89","50068.4511","11352943","58730","57100","57620","57980"],["07/02/2018","1.16","50647.0275","9336749","58890","57520","57700","58650"],["08/02/2018","0.43","50862.9142","11536263","58900","58270","58450","58900"],["11/02/2018","-0.54","50586.5792","3016979","58990","58300","58510","58580"],["12/02/2018","-0.14","50517.4955","17798725","58870","57800","57800","58500"],["13/02/2018","-0.67","50180.7121","7625433","58510","57520","58500","58110"],["14/02/2018","0","50180.7121","7445036","58370","57090","57760","58110"],["15/02/2018","0.31","50336.1506","6709058","58290","57500","58110","58290"],["18/02/2018","-0.96","49852.5643","3057274","58100","57570","57750","57730"],["19/02/2018","-0.29","49705.7613","4475305","58000","57260","57730","57560"],["20/02/2018","-0.5","49455.3327","7516873","57470","56600","57210","57270"],["21/02/2018","0","49455.3327","13409600","57610","56510","56790","57270"],["22/02/2018","-0.47","49222.1751","21009619","57600","56930","57600","57000"],["25/02/2018","0.61","49524.4165","2130678","57720","57090","57500","57350"],["26/02/2018","-0.02","49515.781","7267550","57680","57030","57030","57340"],["27/02/2018","-0.1","49463.9682","2870594","57820","56930","57340","57280"],["28/02/2018","-0.84","49049.4656","17195858","57290","56220","56930","56800"],["04/03/2018","0.49","49291.2588","9291186","57270","56880","56990","57080"],["05/03/2018","-1.19","48704.0468","7102173","56790","56230","56650","56400"],["06/03/2018","0.18","48790.4016","5300879","56500","56130","56400","56500"],["07/03/2018","-0.57","48514.0665","2892945","56590","56180","56200","56180"],["08/03/2018","0.73","48868.1208","10121538","56600","56140","56500","56590"],["11/03/2018","0.04","48885.3918","3942966","56890","56460","56890","56610"],["12/03/2018","1.13","49438.0618","10872112","57770","56600","57000","57250"],["13/03/2018","2.53","50690.2048","12347936","58800","57130","57690","58700"],["14/03/2018","0.44","50914.7271","8254111","59260","57830","58000","58960"],["15/03/2018","0.98","51415.5842","22910042","59990","58960","59200","59540"],["18/03/2018","-2.59","50085.7219","4858559","60140","57800","60140","58000"],["19/03/2018","-2","49084.0076","8434284","58940","56420","58440","56840"],["20/03/2018","-0.3","48937.2046","7215442","57410","56620","57380","56670"],["21/03/2018","-0.56","48660.8695","10437208","56860","56050","56670","56350"],["22/03/2018","-0.57","48384.5345","12923914","56350","55830","56200","56030"],["25/03/2018","-0.89","47952.7611","7194922","55730","55000","55000","55530"],["26/03/2018","-0.47","47729.5462","10425498","51790","51080","51630","51350"],["27/03/2018","0.1","47776.0209","12706556","51850","51250","51350","51400"],["28/03/2018","-1.01","47292.6837","6295599","51890","50580","51890","50880"],["29/03/2018","1.32","47915.4451","10083482","51810","50800","50930","51550"],["01/04/2018","0.93","48361.6025","1386295","52100","51200","51570","52030"],["02/04/2018","-0.85","47952.6249","1457259","52500","51350","52500","51590"],["03/04/2018","-1.05","47450.6978","2542433","51500","51010","51500","51050"],["04/04/2018","-0.49","47218.3242","7287407","51700","50070","50800","50800"],["08/04/2018","3.19","48724.1054","6392288","52790","49470","50200","52420"],["09/04/2018","-1.7","47896.8552","11844662","52860","50960","52600","51530"],["10/04/2018","0.91","48333.7177","7950829","52800","51610","52800","52000"],["11/04/2018","-2.25","47246.209","12307363","52390","50550","51300","50830"],["12/04/2018","2.85","48593.9761","16492484","52400","50630","51090","52280"],["15/04/2018","1.3","49226.0324","2948351","53000","51800","51800","52960"],["16/04/2018","1.96","50192.7068","8566053","54300","52140","52530","54000"],["17/04/2018","-0.2","50090.4624","8771147","54640","53300","54640","53890"],["22/04/2018","0","50090.4624","3212139","54270","53310","54270","53890"],["23/04/2018","-0.95","49616.4202","8546760","53890","52310","53890","53380"],["24/04/2018","0.77","49997.5129","7737589","54350","52490","53380","53790"],["25/04/2018","-0.54","49727.9595","6012765","53950","52600","52790","53500"],["26/04/2018","0.64","50043.9877","13812240","54180","53000","54180","53840"],["29/04/2018","0","50043.9877","2849390","53900","52970","53840","53840"],["30/04/2018","-2.58","48751.9902","8487755","54000","52190","54000","52450"],["01/05/2018","-0.44","48538.2065","3430895","52770","51510","52450","52220"],["02/05/2018","-0.42","48333.7177","8094548","52880","51550","52250","52000"],["03/05/2018","0.5","48575.3862","11110835","52680","51970","52260","52260"],["06/05/2018","-0.98","48101.344","1803700","52990","51690","52990","51750"],["07/05/2018","0.21","48203.5884","4266368","52470","51420","51750","51860"],["08/05/2018","1.23","48798.4649","6423588","52500","51520","51520","52500"],["09/05/2018","-0.53","48538.2065","3162468","52670","51900","52670","52220"],["10/05/2018","-2.24","47450.6978","5229997","52600","51050","52130","51050"],["13/05/2018","-0.29","47311.2736","1660848","51650","50760","51050","50900"],["14/05/2018","-0.51","47069.605","7661299","50800","50210","50770","50640"],["15/05/2018","1.4","47729.5462","11694541","51500","50330","50600","51350"],["16/05/2018","1.58","48482.4368","3726772","52390","51480","51480","52160"],["17/05/2018","0.06","48510.3216","5253808","52670","51810","52460","52190"],["21/05/2018","1.02","49002.9538","14908408","53470","52380","52800","52720"],["22/05/2018","-1.67","48184.9985","10576734","52720","51710","52720","51840"],["23/05/2018","-1.47","47478.5827","5440450","52270","50900","51500","51080"],["24/05/2018","-0.18","47394.9281","24527622","51670","50880","51440","50990"],["27/05/2018","1.27","47999.0996","3881957","51750","50730","51400","51640"],["28/05/2018","-0.27","47868.9704","11201159","52430","51190","51660","51500"],["29/05/2018","-3.26","46307.4195","11263603","51680","49470","51190","49820"],["30/05/2018","-1.49","45619.5935","17488090","49820","48800","49820","49080"],["31/05/2018","1.67","46381.7791","56742100","50350","48710","49400","49900"],["03/06/2018","1.4","47032.4253","3507602","50980","50390","50400","50600"],["04/06/2018","0.65","47339.1585","7260779","50930","50240","50720","50930"],["05/06/2018","-0.16","47264.7989","4333369","50930","50500","50510","50850"],["06/06/2018","0.55","47525.0574","6710717","51280","50780","51000","51130"],["07/06/2018","0","47525.0574","20187953","51200","50850","51130","51130"],["10/06/2018","-0.66","47209.0292","1609682","51490","50620","50800","50790"],["11/06/2018","-1.3","46595.5628","5127746","51250","50020","50670","50130"],["12/06/2018","-0.72","46260.9448","13733263","50200","49340","50100","49770"],["13/06/2018","-1.83","45415.1047","8210764","49540","48440","49270","48860"],["14/06/2018","-2.68","44197.4668","57268960","49180","47550","48610","47550"],["17/06/2018","0.57","44448.4304","4136528","48100","47550","47550","47820"],["18/06/2018","0.06","44476.3152","17842263","48000","47410","47790","47850"],["19/06/2018","-0.44","44281.1213","5805609","47870","47110","47110","47640"],["20/06/2018","-0.67","43983.6831","5407079","47990","47310","47640","47320"],["21/06/2018","0.02","43992.978","38270524","47360","46520","47360","47330"],["24/06/2018","0.7","44299.7112","2712264","47840","46850","47490","47660"],["25/06/2018","-1.53","43621.1802","5988954","47640","46650","47580","46930"],["26/06/2018","0.36","43779.1943","11259888","47250","46270","46930","47100"],["27/06/2018","0.64","44058.0426","7666347","47500","46620","47000","47400"],["28/06/2018","1.24","44606.4444","12626119","48000","47040","47400","47990"],["01/07/2018","-0.04","44587.8545","1924299","48240","47660","47750","47970"],["02/07/2018","-2.31","43556.1156","6303205","47900","46820","47310","46860"],["03/07/2018","1.92","44392.6607","14180032","48190","46900","46900","47760"],["04/07/2018","0.06","44420.5455","1627556","48110","47530","48110","47790"],["05/07/2018","1.9","45266.3856","16030784","48730","47630","48000","48700"],["08/07/2018","0.49","45489.4643","2470613","49200","48590","48990","48940"],["09/07/2018","-0.45","45284.9755","4860923","49130","48520","48940","48720"],["10/07/2018","-0.33","45136.2563","7712359","48780","48500","48500","48560"],["11/07/2018","1.54","45833.3773","11947401","49330","48430","48500","49310"],["12/07/2018","1.76","46642.0375","12446867","50480","49500","49500","50180"],["15/07/2018","2.53","47822.4956","9354349","51480","50250","50300","51450"],["16/07/2018","-0.19","47729.5462","10605017","51790","51220","51450","51350"],["17/07/2018","-1.29","47116.0798","5966467","51110","50380","51350","50690"],["18/07/2018","0.79","47487.8776","6866231","51380","50740","50990","51090"],["19/07/2018","0","47487.8776","17788932","51090","50240","50710","51090"],["23/07/2018","-0.04","47469.2877","8184582","51170","50590","51090","51070"],["24/07/2018","0.31","47618.0068","9337120","51300","50810","51300","51230"],["25/07/2018","0.14","47683.0715","11580020","51360","50520","50520","51300"],["26/07/2018","0.18","47766.726","16861565","51390","51110","51300","51390"],["29/07/2018","-0.21","47664.4816","2063399","51680","51090","51680","51280"],["30/07/2018","-0.14","47599.417","9223511","51280","51070","51220","51210"],["31/07/2018","2.3","48696.2205","11548083","52400","51320","51580","52390"],["01/08/2018","-1.05","48184.9985","21624165","52400","51080","52400","51840"],["02/08/2018","0.12","48240.7682","16529771","51900","51020","51840","51900"],["05/08/2018","0.58","48519.6166","3392777","52680","51390","51990","52200"],["06/08/2018","0.34","48686.9256","6627204","52390","51670","52370","52380"],["07/08/2018","-0.38","48501.0267","10969036","52680","52180","52680","52180"],["08/08/2018","1.03","49002.9538","15337528","52720","52280","52650","52720"],["09/08/2018","0.04","49021.5436","23091198","52990","52530","52700","52740"],["12/08/2018","-0.78","48640.4509","1537221","52810","52120","52180","52330"],["13/08/2018","-0.13","48575.3862","5392384","52330","51940","52000","52260"],["14/08/2018","0.98","49049.4285","14820638","52850","52330","52580","52770"],["15/08/2018","-1.97","48082.7541","10804830","52890","51550","52770","51730"],["16/08/2018","0.6","48370.8974","8193808","52320","51700","52140","52040"],["19/08/2018","0.21","48473.1418","1468670","52530","51880","52530","52150"],["20/08/2018","1.15","49030.8386","16177670","52800","52150","52200","52750"],["21/08/2018","0.8","49421.2263","14524254","53460","52360","52410","53170"],["22/08/2018","0.17","49504.8808","6931756","53500","53030","53130","53260"],["23/08/2018","0.08","49542.0606","9725842","53790","52920","53790","53300"],["26/08/2018","0.66","49867.3837","20389075","54190","51500","53400","53650"],["27/08/2018","0","49867.3837","19341064","54000","53330","53700","53650"],["28/08/2018","0.37","50053.2826","15264572","54160","53500","53700","53850"],["29/08/2018","1.39","50750.4035","15949627","54630","53420","53480","54600"],["30/08/2018","2.27","51902.9768","32968789","56000","54600","54750","55840"],["02/09/2018","0.73","52284.0696","5892511","56400","56000","56400","56250"],["03/09/2018","0.98","52795.2916","6810135","56800","55710","56100","56800"],["04/09/2018","0.7","53167.0894","15422529","57490","56630","57400","57200"],["05/09/2018","-0.38","52962.6006","16147880","57830","56390","57770","56980"],["06/09/2018","-0.14","52888.2411","46892098","56990","56610","56610","56900"],["12/09/2018","0","52888.2411","20090362","57810","56620","57000","56900"],["13/09/2018","-0.47","52637.2775","10447186","57280","56530","57280","56630"],["16/09/2018","-0.21","52525.7382","3868606","56650","56010","56010","56510"],["17/09/2018","0.19","52627.9826","20204825","57250","56220","57250","56620"],["20/09/2018","1.78","53566.7721","36243158","57630","56600","57000","57630"],["25/09/2018","0.71","53947.8649","18937929","58430","57870","57920","58040"],["26/09/2018","0","53947.8649","14133272","58400","57720","57950","58040"],["27/09/2018","-1.71","53027.6652","25288368","57490","57010","57010","57050"],["02/10/2018","1.31","53724.7862","25292543","58100","57160","58100","57800"],["03/10/2018","0.5","53994.3396","17795724","58360","57200","58140","58090"],["04/10/2018","-1.79","53027.6652","14325132","57600","57050","57250","57050"],["07/10/2018","-0.53","52748.8169","2087942","57400","56500","57400","56750"],["08/10/2018","-0.62","52423.4938","20993831","57000","55520","56990","56400"],["09/10/2018","0.37","52618.6876","13860396","56930","56130","56130","56610"],["10/10/2018","-1.5","51828.6172","8978733","56450","55150","56310","55760"],["11/10/2018","-1.02","51298.8053","18479196","55340","54110","54110","55190"],["14/10/2018","0.98","51800.7324","2344000","56140","55500","55680","55730"],["15/10/2018","-0.41","51586.9487","36469437","55960","54900","54900","55500"],["16/10/2018","0.95","52079.5808","22925524","56200","55500","56200","56030"],["17/10/2018","0.54","52358.4292","19747603","56550","55870","56550","56330"],["18/10/2018","0.3","52516.4432","25068641","56920","55720","56100","56500"],["21/10/2018","-1.31","51828.6172","3452182","56770","55650","56500","55760"],["22/10/2018","-0.88","51373.1649","14910544","56700","55140","56690","55270"],["23/10/2018","-1.03","50843.353","27892034","54740","54100","54740","54700"],["24/10/2018","1.15","51428.9346","41063897","55400","53770","54700","55330"],["25/10/2018","-1.12","50852.6479","29996696","55330","54260","55330","54710"],["28/10/2018","0.26","50982.7772","5133507","55010","54200","54700","54850"],["29/10/2018","0.73","51354.575","27002166","55600","54850","55200","55250"],["31/10/2018","0.81","51772.8476","10898123","55740","54740","55700","55700"],["01/11/2018","0.16","51856.5021","15623147","56090","55200","55640","55790"],["04/11/2018","-1.06","51308.1003","2853655","55620","54730","55010","55200"],["05/11/2018","0.83","51735.6678","12279817","55740","54880","55520","55660"],["06/11/2018","-0.29","51586.9487","8444877","55750","54930","55750","55500"],["07/11/2018","2.34","52795.2916","11216731","56800","55180","55180","56800"],["08/11/2018","1.55","53613.2468","16094479","57700","56110","56640","57680"],["11/11/2018","-1.4","52860.3562","3257205","58100","56700","57700","56870"],["12/11/2018","-0.56","52562.918","9016357","57500","56070","57370","56550"],["13/11/2018","0.35","52748.8169","12354110","57080","55550","55550","56750"],["14/11/2018","0.21","52860.3562","11013752","56980","56210","56620","56870"],["15/11/2018","0.77","53269.3338","12308258","57770","56860","57270","57310"],["18/11/2018","0.16","53352.9883","1324879","57670","56570","56570","57400"],["19/11/2018","0.63","53687.6064","4106651","57760","56630","57220","57760"],["20/11/2018","-0.52","53408.758","8399805","57960","57150","57760","57460"],["21/11/2018","1.15","54022.2244","6529469","58580","56700","57460","58120"],["22/11/2018","-0.29","53864.2104","6723635","58390","57180","58130","57950"],["25/11/2018","-1.66","52971.8956","1974601","57310","56820","57250","56990"],["26/11/2018","0.28","53120.6147","6475051","57370","56750","57200","57150"],["27/11/2018","-0.72","52739.5219","7093525","57150","56420","57010","56740"],["28/11/2018","1.27","53408.758","7144887","57830","56350","56350","57460"],["29/11/2018","-0.71","53027.6652","20993728","57450","56580","57100","57050"],["02/12/2018","1.1","53613.2468","3795879","57800","57150","57300","57680"],["03/12/2018","0.17","53706.1963","5110837","58310","57680","57840","57780"],["04/12/2018","-1","53167.0894","5817848","57780","56500","57780","57200"],["05/12/2018","0.05","53194.9743","16716656","57230","56560","57200","57230"],["06/12/2018","-1.99","52135.3505","16578992","57230","56090","57230","56090"],["09/12/2018","0.14","52209.71","1931259","56490","55590","55600","56170"],["10/12/2018","0.57","52507.1483","3875720","56560","56040","56500","56490"],["11/12/2018","0.37","52702.3421","11177936","57050","55950","57050","56700"],["12/12/2018","0","52702.3421","5213654","57250","56590","56800","56700"],["13/12/2018","-0.99","52181.8252","7684835","56980","55710","56600","56140"],["16/12/2018","-0.8","51763.5526","1994447","56010","55580","56000","55690"],["17/12/2018","0.84","52200.4151","4800269","56160","54840","55550","56160"],["18/12/2018","-1.18","51586.9487","10153718","56720","55400","56100","55500"],["19/12/2018","1.26","52237.5949","11167927","56250","55800","56200","56200"],["20/12/2018","-1.87","51261.6256","11046559","55840","55000","55650","55150"],["23/12/2018","-1.23","50629.5692","10207494","54750","52520","54750","54470"],["24/12/2018","-0.86","50192.7068","9803791","54980","52510","54980","54000"],["25/12/2018","3.69","52042.401","8957572","56300","52800","54000","55990"],["26/12/2018","-1.05","51493.9992","9693373","56220","54990","55440","55400"],["27/12/2018","-0.32","51326.6902","23280057","55850","54300","55800","55220"],["30/12/2018","1.38","52033.1061","7686574","55980","54600","55780","55980"],["31/12/2018","0.77","52432.7887","5684286","57000","55990","55990","56410"],["01/01/2019","0.69","52795.2916","3114869","57480","56350","56410","56800"],["02/01/2019","-1.29","52116.7606","5744556","56800","55380","55550","56070"],["03/01/2019","-3.19","50452.9653","10002047","55500","54000","55190","54280"],["06/01/2019","0.42","50666.749","3139404","55480","54510","55480","54510"],["07/01/2019","-0.86","50229.8866","4741659","54900","53540","54280","54040"],["08/01/2019","-0.44","50006.8079","8035582","54830","53540","53810","53800"],["09/01/2019","0.91","50462.2602","13038046","54360","53140","53650","54290"],["10/01/2019","-0.77","50071.8725","13692847","54290","53790","54290","53870"],["13/01/2019","-1.06","49542.0606","4000986","54020","52900","53850","53300"],["14/01/2019","-0.56","49263.2122","12504120","53280","52420","53280","53000"],["15/01/2019","0.19","49356.1617","7308213","53490","52200","53040","53100"],["16/01/2019","-0.08","49318.9819","4331567","53290","52820","53260","53060"],["17/01/2019","0","49318.9819","10056026","54240","52700","53410","53060"],["20/01/2019","0.79","49709.3696","3214940","54050","53050","53110","53480"],["21/01/2019","-0.45","49486.2909","16996725","53500","52770","53500","53240"],["22/01/2019","-0.09","49439.8162","3995667","53240","52730","53240","53190"],["23/01/2019","-0.49","49198.1476","4279643","53640","52610","52610","52930"],["24/01/2019","0.38","49384.0465","19714376","53420","52610","53420","53130"],["27/01/2019","-0.24","49263.2122","5145047","53800","52500","53200","53000"],["28/01/2019","0.57","49542.0606","19877907","53390","52550","53000","53300"],["29/01/2019","0.09","49588.5353","5307542","53780","53250","53360","53350"],["30/01/2019","0.84","50006.8079","8004631","54310","53130","53400","53800"],["31/01/2019","0.91","50462.2602","10020830","54330","53700","53990","54290"],["03/02/2019","1.47","51205.8559","4043686","55300","54000","54320","55090"],["04/02/2019","0.93","51679.8981","10221813","55960","54200","55090","55600"],["05/02/2019","0.32","51847.2071","6962333","55980","55270","55980","55780"],["06/02/2019","0.97","52349.1342","17697811","57300","55320","55320","56320"],["07/02/2019","0.85","52795.2916","28182653","56900","56120","56320","56800"],["10/02/2019","-0.09","52748.8169","1771130","57340","56240","56800","56750"],["11/02/2019","-0.55","52460.6736","4315035","56990","56330","56370","56440"],["12/02/2019","0.58","52767.4068","3620136","56790","55560","56790","56770"],["13/02/2019","0.25","52897.536","7413171","57960","55950","56340","56910"],["14/02/2019","0.23","53018.3703","6705611","57300","56580","57000","57040"],["17/02/2019","1.23","53669.0165","3747848","58120","57250","58000","57740"],["18/02/2019","-0.43","53436.6429","2444070","57740","57210","57740","57490"],["19/02/2019","-0.94","52934.7158","2924870","57560","56850","57160","56950"],["20/02/2019","0.54","53222.8591","3759978","57500","56700","56700","57260"],["21/02/2019","-1.33","52516.4432","16157740","57690","56300","57690","56500"],["24/02/2019","-0.44","52284.0696","1631366","57100","55980","57100","56250"],["25/02/2019","0.36","52469.9685","5726530","56590","55940","56300","56450"],["26/02/2019","-0.97","51958.7465","3841623","56110","55400","56000","55900"],["27/02/2019","-0.54","51679.8981","7762280","56260","55060","55400","55600"],["28/02/2019","-0.36","51493.9992","7647502","55690","55120","55210","55400"],["03/03/2019","-0.52","51224.4458","1136414","55400","55020","55400","55110"],["04/03/2019","0.78","51624.1284","10388981","55720","55010","55110","55540"],["05/03/2019","0.31","51782.1425","5049304","55930","55110","55680","55710"],["06/03/2019","-0.22","51670.6032","7125948","56030","55260","55710","55590"],["07/03/2019","-0.92","51196.5609","13361326","56000","55080","55900","55080"],["10/03/2019","-0.34","51019.957","2989137","55560","54710","55080","54890"],["11/03/2019","1.77","51921.5667","5081038","55860","54660","55020","55860"],["12/03/2019","-0.66","51577.6537","5310597","56660","55490","56200","55490"],["13/03/2019","0.2","51679.8981","16773480","55600","55040","55100","55600"],["14/03/2019","2.28","52860.3562","17384917","56870","55100","55100","56870"],["17/03/2019","-0.12","52795.2916","2060241","56800","56150","56150","56800"],["18/03/2019","-2.02","51726.3728","6205192","56800","55300","56800","55650"],["19/03/2019","-0.61","51410.3447","12530175","56110","54900","55600","55310"],["20/03/2019","-1.01","50889.8277","10763316","56000","54650","54650","54750"],["24/03/2019","-0.4","50685.3389","2645686","54690","54100","54500","54530"],["25/03/2019","-0.33","50518.0299","12488591","54470","53740","54000","54350"],["26/03/2019","1.55","51298.8053","9009344","55480","54200","54350","55190"],["27/03/2019","0.2","51401.0497","7516459","55390","54510","54510","55300"],["28/03/2019","-1.95","50397.1956","26948562","55300","53760","54510","54220"],["31/03/2019","-0.18","50304.2462","9718946","54490","53910","54220","54120"],["01/04/2019","-1.52","49542.0606","47958694","54450","53250","54400","53300"],["02/04/2019","0.17","49625.7151","3465278","53510","53070","53140","53390"],["03/04/2019","0.17","49709.3696","14997343","54100","53480","53740","53480"],["04/04/2019","-0.55","49434.946","18411703","50980","49980","50730","50450"],["07/04/2019","0.56","49709.3124","9464841","51210","50500","50840","50730"],["08/04/2019","0.61","50013.0752","6114209","52190","50450","50590","51040"],["10/04/2019","-0.08","49973.88","11997467","51790","50800","51600","51000"],["11/04/2019","1.55","50747.9852","15884989","52000","50750","51000","51790"],["14/04/2019","3.38","52462.7752","5097489","53610","52240","52250","53540"],["15/04/2019","0.86","52913.52","20497860","54080","53460","53790","54000"],["16/04/2019","0.5","53178.0876","11238671","54790","53660","53820","54270"],["17/04/2019","-2.25","51982.634","5029224","54320","52890","54020","53050"],["18/04/2019","-1.64","51130.1384","10481785","53380","52090","53380","52180"],["21/04/2019","-0.1","51081.1444","1139325","52400","52130","52400","52130"],["22/04/2019","-0.58","50787.1804","2394692","52120","51420","52030","51830"],["23/04/2019","1.89","51747.4628","4320836","52810","51590","51830","52810"],["24/04/2019","0.74","52129.616","13177377","53250","52740","53230","53200"],["28/04/2019","-0.02","52119.8172","2052971","53630","52850","53200","53190"],["29/04/2019","-0.55","51835.652","2523381","53210","52690","53200","52900"],["30/04/2019","-0.96","51335.9132","5556948","53170","51600","53170","52390"],["01/05/2019","-1.51","50561.808","2892957","52580","51360","52330","51600"],["02/05/2019","-1.07","50022.874","12710621","51230","50760","51230","51050"],["05/05/2019","1.21","50630.3996","2365117","52110","51070","51390","51670"],["06/05/2019","-2.26","49483.94","5594134","51190","50240","50850","50500"],["07/05/2019","0.3","49630.922","10806719","50710","50130","50270","50650"],["12/05/2019","-0.02","49621.1232","2471152","51130","50400","50760","50640"],["13/05/2019","-1.36","48945.006","8950183","50720","49850","50550","49950"],["14/05/2019","-0.6","48651.042","9046837","50390","49450","49450","49650"],["15/05/2019","2.26","49748.5076","9364715","51530","49270","50000","50770"],["16/05/2019","0.51","50003.2764","16644859","51030","50440","50620","51030"],["19/05/2019","-0.16","49924.886","1270954","51260","50400","50470","50950"],["20/05/2019","0.33","50091.4656","4386592","51340","50600","50650","51120"],["21/05/2019","-0.35","49915.0872","3133092","51930","50480","51900","50940"],["22/05/2019","0.51","50169.856","15399753","51650","50260","50600","51200"],["23/05/2019","-1.07","49630.922","6617480","51200","50650","51030","50650"],["26/05/2019","0.73","49993.4776","1436169","51230","50600","50680","51020"],["27/05/2019","-0.04","49973.88","3370984","51030","50600","50830","51000"],["28/05/2019","1.25","50601.0032","14228909","51640","51000","51100","51640"],["29/05/2019","-1.84","49670.1172","9989378","52000","50340","52000","50690"],["30/05/2019","-0.37","49483.94","18300437","50800","50250","50690","50500"],["02/06/2019","-0.65","49160.5796","1695127","50470","49630","50470","50170"],["03/06/2019","-1.93","48210.096","11613162","50170","49110","50170","49200"],["04/06/2019","0.1","48259.09","5512561","49740","48980","49000","49250"],["05/06/2019","0.71","48602.048","5729271","49910","49250","49670","49600"],["06/06/2019","-0.42","48396.2732","9679259","49950","49140","49840","49390"],["10/06/2019","0.61","48690.2372","7455413","49920","49290","49920","49690"],["11/06/2019","-0.99","48210.096","12041528","49660","48800","49660","49200"],["12/06/2019","0.1","48259.09","3951418","49360","48830","49180","49250"],["13/06/2019","0.51","48504.06","9860639","49650","48810","49010","49500"],["16/06/2019","0.61","48798.024","1644492","49830","49230","49300","49800"],["17/06/2019","-0.1","48749.03","4623353","49990","49600","49990","49750"],["18/06/2019","0.66","49072.3904","7679397","50340","49460","49460","50080"],["19/06/2019","-1.2","48484.4624","10758872","50320","49300","50080","49480"],["20/06/2019","3.33","50101.2644","36348459","51130","49600","49720","51130"],["23/06/2019","1.35","50777.3816","1973862","52000","51130","51130","51820"],["24/06/2019","0.79","51179.1324","6017012","52400","51240","51500","52230"],["25/06/2019","-1.47","50424.6248","4927904","52190","51020","52190","51460"],["26/06/2019","-2.22","49307.5616","4575199","51000","50230","51000","50320"],["27/06/2019","-0.36","49131.1832","18872218","50610","50140","50430","50140"],["30/06/2019","0.32","49287.964","1972104","50420","50140","50140","50300"],["01/07/2019","-1.31","48641.2432","7006628","50110","49550","50020","49640"],["02/07/2019","-1.15","48082.7116","6662052","49800","49050","49250","49070"],["03/07/2019","0.2","48180.6996","5253571","49470","48700","48700","49170"],["04/07/2019","1.89","49091.988","7808698","50200","49080","49080","50100"],["07/07/2019","1.06","49611.3244","5366341","50650","49920","50150","50630"],["08/07/2019","-1.46","48886.2132","16289283","51000","49890","49990","49890"],["09/07/2019","1.4","49572.1292","11265366","50780","49850","49890","50590"],["10/07/2019","0.61","49875.892","9084123","51000","49930","50840","50900"],["11/07/2019","-0.29","49728.91","4200676","51230","50600","51150","50750"],["14/07/2019","-0.67","49395.7508","1351756","50810","50110","50750","50410"],["15/07/2019","0.44","49611.3244","5973286","50800","49880","50600","50630"],["16/07/2019","-0.83","49199.7748","6666043","50660","50000","50220","50210"],["17/07/2019","1.14","49758.3064","4087154","50780","50000","50000","50780"],["18/07/2019","-3.21","48161.102","8783649","51150","49000","50520","49150"],["21/07/2019","1.61","48935.2072","4288959","50020","49020","49150","49940"],["22/07/2019","2.06","49944.4836","4483347","50970","49750","49940","50970"],["23/07/2019","-0.86","49513.3364","5405013","51500","50390","51100","50530"],["24/07/2019","0.38","49699.5136","5772206","51140","50510","51140","50720"],["25/07/2019","-1.04","49180.1772","23899537","51250","49830","51220","50190"],["28/07/2019","0.84","49591.7268","2989120","50810","49830","50190","50610"],["29/07/2019","-0.95","49121.3844","2888226","50530","50000","50250","50130"],["30/07/2019","1.82","50013.0752","5972006","51200","50130","50130","51040"],["31/07/2019","-2.12","48954.8048","7801444","51180","49960","51040","49960"],["01/08/2019","0","48954.8048","22298822","50630","49460","49460","49960"],["04/08/2019","1.26","49572.1292","3833680","50800","49670","49960","50590"],["05/08/2019","-0.75","49199.7748","6631451","50580","49650","49650","50210"],["06/08/2019","1.18","49777.904","8428290","50910","49920","50400","50800"],["07/08/2019","-1.56","49003.7988","8419678","51500","50010","50980","50010"],["08/08/2019","1.46","49719.1112","11071092","50990","49900","50660","50740"],["12/08/2019","-0.75","49346.7568","7609274","51200","49860","51100","50360"],["13/08/2019","0.32","49503.5376","4003223","50520","49880","50470","50520"],["14/08/2019","-2.77","48131.7056","7820701","50770","49120","50520","49120"],["15/08/2019","1.81","49003.7988","7441571","50020","48760","49120","50010"],["18/08/2019","-0.5","48758.8288","2160766","50490","49340","50020","49760"],["19/08/2019","-0.52","48504.06","7897505","49880","48530","49880","49500"],["20/08/2019","1.72","49336.958","5168020","50500","49170","49500","50350"],["21/08/2019","-1.27","48709.8348","5269932","50990","49710","50550","49710"],["22/08/2019","0.91","49150.7808","6391177","50580","49120","49360","50160"],["25/08/2019","-2.65","47847.5404","2094860","49770","48660","49110","48830"],["26/08/2019","-1.17","47289.0088","5086021","49070","48110","48500","48260"],["27/08/2019","-1.55","46554.0988","7517795","48380","47470","48110","47510"],["28/08/2019","-0.69","46230.7384","7268675","48000","46870","48000","47180"],["29/08/2019","-0.59","45956.372","34356914","47950","45770","47940","46900"],["01/09/2019","-1.04","45476.2308","4444352","47490","46360","47000","46410"],["02/09/2019","-1.03","45005.8884","4579978","46570","45770","46110","45930"],["03/09/2019","0.26","45123.474","8589494","46450","45930","45930","46050"],["04/09/2019","3.17","46554.0988","8108130","47770","46250","46500","47510"],["05/09/2019","0.59","46828.4652","25359040","48000","47540","47670","47790"],["08/09/2019","-0.65","46524.7024","2634448","48000","47450","47790","47480"],["09/09/2019","-1.81","45682.0056","6850451","47990","46620","47480","46620"],["10/09/2019","0.15","45750.5972","11927873","47450","46300","46300","46690"],["11/09/2019","0.15","45819.1888","6721139","47150","46600","46690","46760"],["12/09/2019","0.73","46152.348","21691515","48150","46540","46760","47100"],["15/09/2019","0","46152.348","3817459","47700","47050","47480","47100"],["16/09/2019","2.25","47191.0208","16517085","48160","46700","46750","48160"],["18/09/2019","4.07","49111.5856","18170767","50500","49190","49190","50120"],["19/09/2019","0.74","49474.1412","39134823","51290","49760","50270","50490"],["22/09/2019","-1.53","48719.6336","5531327","50900","49620","50900","49720"],["23/09/2019","-0.32","48562.8528","6848624","49950","49010","49720","49560"],["24/09/2019","1.9","49483.94","5474194","50600","49500","49560","50500"],["25/09/2019","0.73","49846.4956","2956958","50900","49400","49400","50870"],["26/09/2019","-0.14","49777.904","24801896","51390","49930","51390","50800"],["02/10/2019","-1.24","49160.5796","9599719","50800","49820","50540","50170"],["03/10/2019","1.55","49924.886","21402327","51350","49670","49670","50950"],["06/10/2019","-0.2","49826.898","4788332","51140","50540","50950","50850"],["07/10/2019","-0.69","49483.94","5185112","50700","50020","50490","50500"],["10/10/2019","0.4","49679.916","6865086","51130","50570","51120","50700"],["15/10/2019","0.2","49777.904","4857698","51120","50250","51120","50800"],["16/10/2019","0.85","50199.2524","9392709","51400","50430","50440","51230"],["17/10/2019","0.53","50463.82","6040695","51500","50960","51240","51500"],["22/10/2019","2.87","51914.0424","7236798","52980","51680","51700","52980"],["23/10/2019","-0.36","51727.8652","18991192","52980","52320","52980","52790"],["24/10/2019","0","51727.8652","14006172","53000","52460","52790","52790"],["27/10/2019","-0.21","51620.0784","2142319","53000","52500","52790","52680"],["28/10/2019","-1.59","50796.9792","8409782","52590","51440","52560","51840"],["29/10/2019","1.66","51639.676","8070877","52850","51420","51840","52700"],["30/10/2019","0.55","51923.8412","6450214","52990","52330","52330","52990"],["31/10/2019","1.89","52903.7212","13808779","53990","52380","53000","53990"],["03/11/2019","-0.35","52717.544","3181821","54090","53370","53820","53800"],["04/11/2019","0.65","53060.502","6018951","54240","53150","53800","54150"],["05/11/2019","0.09","53109.496","6850303","54330","53710","54000","54200"],["06/11/2019","-1.29","52423.58","6034893","54220","53300","54200","53500"],["07/11/2019","-0.62","52100.2196","20410856","53890","53010","53890","53170"],["10/11/2019","1.26","52756.7392","2144452","53900","53200","53440","53840"],["11/11/2019","0.3","52913.52","5734326","54000","53260","53260","54000"],["12/11/2019","-1.76","51982.634","5184184","53640","52920","53200","53050"],["13/11/2019","0.26","52119.8172","4091434","53370","52860","53050","53190"],["14/11/2019","-1.71","51228.1264","13557258","53400","51700","53400","52280"],["17/11/2019","0.11","51286.9192","3801135","52500","51200","51910","52340"],["18/11/2019","-2.06","50228.6488","5994812","52680","51200","51770","51260"],["19/11/2019","0.08","50267.844","7182226","52080","51000","51260","51300"],["20/11/2019","2.77","51659.2736","7474385","53300","50700","51690","52720"],["21/11/2019","-0.74","51277.1204","9240233","53340","51700","52720","52330"],["24/11/2019","-0.97","50777.3816","2845326","52350","51660","52330","51820"],["25/11/2019","-1.02","50258.0452","7323209","51860","50600","51660","51290"],["26/11/2019","0.53","50522.6128","6967882","51930","51010","51450","51560"],["27/11/2019","1.24","51149.736","6723989","52430","51390","51600","52200"],["28/11/2019","-0.77","50757.784","15361133","52300","51420","51500","51800"],["01/12/2019","-0.19","50659.796","3060952","52040","51090","52000","51700"],["02/12/2019","1.14","51237.9252","6162175","52290","51450","51700","52290"],["03/12/2019","-2.37","50022.874","8472771","52290","51050","52290","51050"],["04/12/2019","0.06","50052.2704","7263066","51750","50350","51450","51080"],["05/12/2019","1.08","50591.2044","16086858","52080","51020","52000","51630"],["08/12/2019","-0.56","50307.0392","2855661","51990","51320","51630","51340"],["09/12/2019","0.1","50356.0332","5719477","51480","50910","51300","51390"],["10/12/2019","-1.13","49787.7028","6618461","51320","50770","51240","50810"],["11/12/2019","-2.11","48739.2312","8568508","51300","49630","50810","49740"],["12/12/2019","-1.99","47769.15","8392289","49660","48700","49560","48750"],["15/12/2019","-0.35","47602.5704","2824438","49220","48510","48750","48580"],["16/12/2019","0.99","48072.9128","7112986","49180","48030","48580","49060"],["17/12/2019","-1.12","47533.9788","8215208","49470","48220","49470","48510"],["18/12/2019","0.7","47867.138","17628892","48970","48510","48610","48850"],["19/12/2019","-1.13","47328.204","14570350","49190","48300","48550","48300"],["22/12/2019","0.97","47788.7476","7541704","49100","48200","48960","48770"],["23/12/2019","0.68","48112.108","17084772","49580","48770","48770","49100"],["24/12/2019","0.43","48317.8828","6608515","49550","48950","49100","49310"],["25/12/2019","0.18","48406.072","5829815","49900","49320","49520","49400"],["26/12/2019","-0.91","47965.126","28202373","49270","48680","48800","48950"],["29/12/2019","-0.51","47720.156","4028347","49280","48380","48990","48700"],["30/12/2019","-0.29","47582.9728","6364904","48980","48390","48700","48560"],["31/12/2019","0.68","47906.3332","10281082","49530","48560","48560","48890"],["01/01/2020","0.31","48053.3152","3613630","49150","48800","49150","49040"],["02/01/2020","0.92","48494.2612","28848571","49810","48800","48800","49490"],["05/01/2020","-0.38","48308.084","3246361","49640","49000","49490","49300"],["06/01/2020","-0.49","48072.9128","18040161","49280","48900","49050","49060"],["07/01/2020","0.06","48102.3092","16852011","49390","48680","49060","49090"],["08/01/2020","-0.2","48004.3212","7073247","49160","48750","49090","48990"],["09/01/2020","-0.98","47533.9788","10809353","48970","48370","48830","48510"],["12/01/2020","-0.64","47230.216","48971667","48510","48060","48320","48200"],["13/01/2020","-0.93","46789.27","34011160","48190","47710","48020","47750"],["14/01/2020","-1.21","46220.9396","10193114","47880","46950","47610","47170"],["15/01/2020","-0.47","46005.366","10102301","47250","46810","47170","46950"],["16/01/2020","-0.75","45662.408","10575398","47230","46380","46900","46600"],["19/01/2020","0.86","46054.36","3692371","47130","46400","46400","47000"],["20/01/2020","0","46054.36","11155929","47200","46600","46610","47000"],["21/01/2020","-1.04","45574.2188","17396057","47400","46510","47000","46510"],["22/01/2020","0.6","45848.5852","14253309","46950","46300","46510","46790"],["23/01/2020","-0.83","45466.432","40414580","48200","46210","46530","46400"],["26/01/2020","0.04","45486.0296","4583796","46800","45950","46300","46420"],["27/01/2020","-2.24","44466.9544","20607701","46690","45010","45980","45380"],["28/01/2020","-1.72","43702.648","28705398","45660","43170","45380","44600"],["29/01/2020","-2.58","42575.786","26429214","44700","42760","44650","43450"],["30/01/2020","-3.38","41135.3624","36625460","43290","41710","43280","41980"],["02/02/2020","-4.48","39293.188","16192732","41680","40080","41620","40100"],["03/02/2020","-3.54","37901.7584","25850388","40110","38400","40100","38680"],["04/02/2020","2.12","38705.26","44393233","39990","38090","38680","39500"],["05/02/2020","1.92","39449.9688","32433823","40430","38930","39100","40260"],["06/02/2020","6.66","42076.0472","180726079","42940","40530","40830","42940"],["09/02/2020","-1.77","41331.3384","4743946","42940","41500","42900","42180"],["10/02/2020","-4.98","39273.5904","15917847","42790","39860","42790","40080"],["11/02/2020","2.62","40302.4644","15376776","41620","40200","40700","41130"],["12/02/2020","0.58","40537.6356","6941708","41760","41300","41300","41370"],["13/02/2020","-2.68","39449.9688","9610378","41560","40020","41560","40260"],["16/02/2020","2.63","40488.6416","2254435","41670","40580","40600","41320"],["17/02/2020","-0.36","40341.6596","4555112","41600","40800","41320","41170"],["18/02/2020","-1.43","39763.5304","5641835","40950","40350","40950","40580"],["19/02/2020","3.55","41174.5576","6530168","42280","40500","40500","42020"],["20/02/2020","1.88","41948.6628","11487814","43240","41370","42560","42810"],["23/02/2020","-3.76","40371.056","5624324","42810","41110","41740","41200"],["24/02/2020","-0.36","40224.074","15681850","41780","39290","40500","41050"],["25/02/2020","-0.41","40057.4944","53737819","41830","40550","41190","40880"],["26/02/2020","-2.89","38901.236","16214747","40680","39330","40000","39700"],["27/02/2020","-3.68","37470.6112","14725397","39360","37670","38800","38240"],["01/03/2020","1.7","38107.5332","7374859","39850","38220","38240","38890"],["03/03/2020","-0.41","37950.7524","9178173","40320","38400","40320","38730"],["04/03/2020","-3.61","36578.9204","5261141","38730","36970","38730","37330"],["05/03/2020","-3.48","35305.0764","24501790","38000","35450","38000","36030"],["08/03/2020","-7.85","32532.016","13915910","34590","30240","34100","33200"],["09/03/2020","-13.25","28220.544","22693805","31210","28060","29880","28800"],["11/03/2020","-1.04","27926.58","13755481","31680","28000","28800","28500"],["12/03/2020","2.04","28494.9104","15611450","29710","25840","27000","29080"],["15/03/2020","-9.56","25770.844","4792331","29960","26200","29100","26300"],["16/03/2020","-6.84","24007.06","9930638","26930","24020","26100","24500"],["17/03/2020","-0.16","23967.8648","17295176","25870","23320","24750","24460"],["18/03/2020","0.16","24007.06","6350974","24590","22030","23300","24500"],["19/03/2020","-2.04","23517.12","19336268","26040","22590","24500","24000"],["22/03/2020","-2.92","22831.204","4428185","24250","22520","23760","23300"],["23/03/2020","0","22831.204","5786610","24920","21300","23300","23300"],["24/03/2020","6.57","24330.4204","4628674","25170","24000","24380","24830"],["25/03/2020","7.53","26162.796","6829450","26900","24870","24870","26700"],["26/03/2020","1.87","26652.736","12305396","27200","23890","25960","27200"],["29/03/2020","-5.18","25271.1052","3905080","27000","24880","26700","25790"],["30/03/2020","-0.08","25251.5076","8955089","26780","24200","25790","25770"],["31/03/2020","15.79","29239.6192","8379005","29990","26420","26420","29840"],["01/04/2020","-2.82","28416.52","5184464","29700","27400","29700","29000"],["02/04/2020","-1.03","28122.556","8774699","30200","27980","29000","28700"],["05/04/2020","-0.21","28063.7632","2792842","30560","28290","29800","28640"],["06/04/2020","5.55","29621.7724","5214124","31490","29240","30130","30230"],["07/04/2020","5","31101.3912","8045918","32300","31500","32110","31740"],["12/04/2020","-0.09","31071.9948","5448366","33260","30370","32640","31710"],["13/04/2020","-2.59","30268.4932","3101867","32990","30530","32980","30890"],["16/04/2020","-7.8","27906.9824","12513366","31170","27940","30500","28480"],["19/04/2020","4.28","29102.436","5067011","30000","28710","29880","29700"],["20/04/2020","-4.71","27730.604","11799657","29990","28110","29700","28300"],["21/04/2020","-1.06","27436.64","5318702","29000","27550","29000","28000"],["22/04/2020","2.71","28181.3488","3633782","28800","27550","28350","28760"],["23/04/2020","0.83","28416.52","7909222","29930","28760","28760","29000"],["26/04/2020","3.45","29396.4","3127107","30730","29710","30000","30000"],["27/04/2020","1.93","29964.7304","5783591","31250","29660","30000","30580"],["30/04/2020","0.29","30052.9196","9846570","33030","30240","31570","30670"],["03/05/2020","-1.04","29739.358","3912646","30350","29610","30000","30350"],["04/05/2020","0.66","29935.334","4463513","31230","29480","30350","30550"],["05/05/2020","4.91","31405.154","3818086","32660","30550","30550","32050"],["06/05/2020","5.74","33208.1332","5313743","34040","32200","32200","33890"],["07/05/2020","0.91","33511.896","16092322","34810","33720","34000","34200"],["10/05/2020","1.75","34099.824","3930905","35390","34200","34200","34800"],["11/05/2020","0","34099.824","5072727","34980","33450","34800","34800"],["12/05/2020","-5","32394.8328","3582295","34600","32600","34500","33060"],["13/05/2020","-4.72","30866.22","2625792","32610","31000","32610","31500"],["14/05/2020","-6.98","28710.484","4522816","31360","28860","31360","29300"],["17/05/2020","6.04","30444.8716","1985682","31250","30480","30480","31070"],["18/05/2020","2.45","31189.5804","2591890","32200","31080","31080","31830"],["19/05/2020","-2.04","30552.6584","3186713","32300","30210","32150","31180"],["20/05/2020","0.06","30572.256","4148237","31940","30550","31900","31200"],["21/05/2020","-1.86","30003.9256","8873164","31610","30250","31610","30620"],["24/05/2020","0.1","30033.322","1610865","31000","30400","31000","30650"],["25/05/2020","-1.63","29543.382","3251307","31000","29800","30900","30150"],["26/05/2020","0.1","29572.7784","6730485","31720","30170","30350","30180"],["27/05/2020","-3.55","28524.3068","11341238","31400","29110","30140","29110"],["31/05/2020","1.34","28906.46","3391720","29680","28000","28000","29500"],["01/06/2020","-1.02","28612.496","5175695","29900","28530","29900","29200"],["02/06/2020","0.45","28739.8804","5668335","30030","29020","29200","29330"],["03/06/2020","2.37","29420","3650377","29550","28740","28740","29420"],["04/06/2020","2.99","30300","6930555","30470","29420","29420","30300"],["08/06/2020","0.33","30400","6365527","31310","30400","30780","30400"],["09/06/2020","-1.78","29860","19867238","30710","29540","30400","29860"],["10/06/2020","0.44","29990","23283389","30550","29840","29860","29990"],["11/06/2020","-2.8","29150","2926618","30010","29150","30000","29150"],["14/06/2020","-1.34","28760","3343282","29430","28670","29150","28760"],["15/06/2020","-1.95","28200","3398159","28890","27810","28340","28200"],["16/06/2020","4.22","29390","4454657","29790","28200","28200","29390"],["17/06/2020","0.03","29400","3576958","29990","28810","29500","29400"],["18/06/2020","1.73","29910","2805803","29910","28900","29400","29910"],["21/06/2020","-0.97","29620","1379259","29900","29000","29900","29620"],["22/06/2020","-1.92","29050","3981782","29650","28670","29620","29050"],["23/06/2020","-3.2","28120","6786937","29050","28120","29050","28120"],["24/06/2020","-1.17","27790","4919691","28360","27130","28120","27790"],["25/06/2020","-0.72","27590","5506913","28240","27500","27790","27590"],["28/06/2020","-1.7","27120","1997286","28420","26850","27270","27120"],["29/06/2020","2.32","27750","2630381","27870","27050","27120","27750"],["30/06/2020","-0.9","27500","4351864","27780","27500","27600","27500"],["01/07/2020","-0.36","27400","2677484","27790","26670","26860","27400"],["02/07/2020","-1.82","26900","12322592","27810","26900","27200","26900"],["05/07/2020","-3.72","25900","3485848","27120","25800","26850","25900"],["06/07/2020","-1","25640","6806044","26260","24830","26260","25640"],["07/07/2020","-1.72","25200","9990294","25640","24870","25510","25200"],["08/07/2020","-1.19","24900","4263923","25420","24720","25200","24900"],["09/07/2020","3.61","25800","5668355","26200","24900","24900","25800"],["12/07/2020","-0.12","25770","2021409","26230","25640","25800","25770"],["13/07/2020","6.71","27500","7406809","28350","26660","26660","27500"],["14/07/2020","4.33","28690","5317386","29200","27970","28000","28690"],["15/07/2020","3.9","29810","5838186","30170","28690","28690","29810"],["16/07/2020","-0.03","29800","4513711","30300","29800","30000","29800"],["19/07/2020","-3.96","28620","2837169","30330","28620","29800","28620"],["20/07/2020","0","28620","4512878","29180","28000","28620","28620"],["21/07/2020","4.12","29800","7544299","29900","29000","29000","29800"],["22/07/2020","-1.01","29500","5821959","30680","29500","30300","29500"],["23/07/2020","0.24","29570","4397808","29990","28860","29500","29570"],["26/07/2020","-0.88","29310","1128738","29570","29170","29570","29310"],["27/07/2020","-3.1","28400","4166423","29380","28320","29310","28400"],["28/07/2020","-2.85","27590","3408394","28700","27450","28180","27590"],["29/07/2020","-2.36","26940","7869909","27250","26560","27030","26940"],["02/08/2020","1.78","27420","2478012","27720","27300","27720","27420"],["03/08/2020","-0.98","27150","2255301","27800","27070","27420","27150"],["04/08/2020","0.77","27360","3390702","27420","26790","27150","27360"],["05/08/2020","2.12","27940","4260145","28100","27360","27360","27940"],["06/08/2020","-2.43","27260","12923068","28690","27260","28280","27260"],["09/08/2020","3.78","28290","2479639","28800","27800","27800","28290"],["10/08/2020","-0.6","28120","4125142","28440","28030","28440","28120"],["11/08/2020","3.45","29090","6342046","29300","28120","28120","29090"],["12/08/2020","2.03","29680","3900061","29790","29090","29090","29680"],["13/08/2020","1.18","30030","4704556","30420","29750","29850","30030"],["16/08/2020","2.56","30800","2093387","30800","30340","30600","30800"],["17/08/2020","7.86","33220","7006041","33380","31390","31390","33220"],["18/08/2020","-0.24","33140","11207021","33540","32880","33220","33140"],["19/08/2020","-0.72","32900","7182573","33610","31740","33600","32900"],["20/08/2020","-4.95","31270","6351803","32910","30510","32900","31270"],["23/08/2020","3.04","32220","2896282","32230","31600","31600","32220"],["24/08/2020","1.86","32820","4170601","32890","32280","32280","32820"],["25/08/2020","-2.29","32070","4163822","33120","32070","32890","32070"],["26/08/2020","2.9","33000","5972604","33650","32450","32710","33000"],["27/08/2020","-1.21","32600","9097589","33000","32340","32340","32600"],["30/08/2020","2.33","33360","2421187","33840","32690","33490","33360"],["31/08/2020","2.16","34080","11489731","34300","33400","33870","34080"],["01/09/2020","-0.26","33990","11712704","34240","33610","33930","33990"],["02/09/2020","-2.62","33100","6060293","34250","32800","33990","33100"],["03/09/2020","-6.92","30810","15896079","33280","30810","33190","30810"],["06/09/2020","-0.42","30680","6014159","31020","30000","30610","30680"],["07/09/2020","-0.59","30500","2882624","31140","29800","30680","30500"],["08/09/2020","2.16","31160","6757544","31410","29750","30500","31160"],["09/09/2020","1.09","31500","34058516","31880","30070","30920","31500"],["10/09/2020","-0.32","31400","9419263","31870","30740","31800","31400"],["13/09/2020","-1.24","31010","4171535","31400","30010","31400","31010"],["14/09/2020","-0.03","31000","35822177","31970","30700","31010","31000"],["15/09/2020","-0.84","30740","3433124","31210","30560","31000","30740"],["16/09/2020","1.92","31330","5632359","31780","30760","31100","31330"],["17/09/2020","-3","30390","12260904","31070","30320","31070","30390"],["21/09/2020","-2.9","29510","9380527","30510","29250","30400","29510"],["22/09/2020","-1.02","29210","8739925","29540","28660","29400","29210"],["23/09/2020","-2.36","28520","4038010","29690","28520","29210","28520"],["24/09/2020","-3.33","27570","11519236","28720","26770","27500","27570"],["29/09/2020","-0.83","27340","3794620","28090","27000","27570","27340"],["30/09/2020","-1.46","26940","3457160","27770","26790","27340","26940"],["01/10/2020","1.6","27370","11174951","27400","26950","27000","27370"],["04/10/2020","2.3","28000","2996401","28400","27200","27360","28000"],["05/10/2020","2.14","28600","1739976","28710","28140","28000","28600"],["06/10/2020","0","28600","5753104","29210","28150","28610","28600"],["07/10/2020","2.31","29260","3623571","29520","28460","28600","29260"],["08/10/2020","4.24","30500","4465813","30500","29450","29450","30500"],["11/10/2020","-0.33","30400","8780124","30990","30000","30950","30400"],["12/10/2020","0.95","30690","5881430","30700","30100","30400","30690"],["13/10/2020","1.69","31210","5556183","31330","30630","30690","31210"],["14/10/2020","1.7","31740","6291839","32060","31210","31210","31740"],["15/10/2020","0.19","31800","5547323","32040","30860","31730","31800"],["18/10/2020","3.46","32900","3982781","32990","31800","31800","32900"],["19/10/2020","-0.91","32600","5540412","33000","32360","33000","32600"],["20/10/2020","0","32600","5440694","32750","31760","32750","32600"],["21/10/2020","-1.78","32020","4398647","32770","31810","32770","32020"],["22/10/2020","-1.16","31650","5461849","32020","30940","32020","31650"],["25/10/2020","2.65","32490","10608468","32500","31650","31650","32490"],["26/10/2020","-1.54","31990","4957269","32480","31540","32480","31990"],["27/10/2020","-0.59","31800","6041792","32200","31190","31990","31800"],["28/10/2020","-2.52","31000","4200524","31770","30630","31770","31000"],["29/10/2020","1.29","31400","5768720","31890","30780","31000","31400"],["01/11/2020","1.78","31960","1532005","32100","30760","30870","31960"],["02/11/2020","-0.81","31700","6048127","32060","31360","31960","31700"],["03/11/2020","-1.01","31380","5661274","32000","31150","31700","31380"],["04/11/2020","-0.25","31300","5985781","31750","30710","31380","31300"],["05/11/2020","-2.36","30560","16747791","31450","30560","31300","30560"],["08/11/2020","-0.52","30400","1732312","30990","30400","30560","30400"],["09/11/2020","6.94","32510","11362365","33520","30000","30700","32510"],["10/11/2020","-1.05","32170","14253780","33100","31720","32510","32170"],["11/11/2020","1.68","32710","4468018","32900","32170","32170","32710"],["12/11/2020","0.15","32760","5984971","32760","31600","32710","32760"],["15/11/2020","1.25","33170","2390014","33510","32760","32760","33170"],["16/11/2020","0.96","33490","5635540","33800","32550","33320","33490"],["17/11/2020","-0.39","33360","3746475","34000","32570","33300","33360"],["18/11/2020","0.03","33370","2320252","33900","33360","33360","33370"],["19/11/2020","1.29","33800","7714351","33900","32500","33370","33800"],["22/11/2020","-3.11","32750","8159748","34000","32670","33830","32750"],["23/11/2020","2.2","33470","13277438","33540","32600","33200","33470"],["24/11/2020","0","33470","8298974","33740","32870","33230","33470"],["25/11/2020","0.99","33800","5023010","33960","32910","33470","33800"],["26/11/2020","0.24","33880","6197531","33900","33450","33800","33880"],["29/11/2020","-0.24","33800","2875981","34070","33050","34070","33800"],["30/11/2020","-2.43","32980","13880625","33800","32010","33800","32980"],["01/12/2020","-0.7","32750","3335756","33350","32600","32980","32750"],["02/12/2020","-2.6","31900","4784538","32880","31480","32750","31900"],["03/12/2020","-0.94","31600","8801846","32320","31500","31900","31600"],["06/12/2020","-0.54","31430","5163705","32440","31050","31610","31430"],["07/12/2020","-0.67","31220","10274018","31430","30800","31430","31220"],["08/12/2020","-1.19","30850","10447787","31230","30550","31220","30850"],["09/12/2020","-0.65","30650","9262175","31250","30520","30870","30650"],["10/12/2020","3.59","31750","7525493","32040","30300","30620","31750"],["13/12/2020","0.69","31970","3929937","32200","31250","31800","31970"],["14/12/2020","3.13","32970","4276515","32980","32290","32300","32970"],["15/12/2020","-1.36","32520","5296815","33100","32110","32970","32520"],["16/12/2020","2.71","33400","6313525","33400","32330","32520","33400"],["17/12/2020","-1.8","32800","6366023","33460","32770","33400","32800"],["20/12/2020","-0.55","32620","3414493","33080","32050","32800","32620"],["21/12/2020","-2.94","31660","9396903","32620","30980","32620","31660"],["22/12/2020","-0.28","31570","5963413","32240","31410","31650","31570"],["23/12/2020","2.22","32270","7397682","32310","31570","31570","32270"],["24/12/2020","2.97","33230","5524334","33230","32100","32270","33230"],["27/12/2020","4.06","34580","4631900","34580","32650","33100","34580"],["28/12/2020","-2.57","33690","5170747","34850","33500","34580","33690"],["29/12/2020","-0.39","33560","11349047","33950","32910","33700","33560"],["30/12/2020","2.5","34400","5844244","34500","33070","33560","34400"],["31/12/2020","0.15","34450","8706296","34900","33720","34400","34450"],["03/01/2021","0.15","34500","2574579","34790","33880","34450","34500"],["04/01/2021","0.87","34800","3353744","34880","34020","34640","34800"],["05/01/2021","-2.3","34000","6879870","34430","34000","34010","34000"],["06/01/2021","3.59","35220","5516008","35530","33350","33980","35220"],["07/01/2021","0","35220","13715117","36480","34800","35500","35220"],["10/01/2021","0.65","35450","4959042","35960","35230","35230","35450"],["11/01/2021","-2.68","34500","14095844","35500","34000","35440","34500"],["12/01/2021","1.94","35170","4929809","35320","34620","34760","35170"],["13/01/2021","-0.94","34840","5809208","35330","34540","35170","34840"],["14/01/2021","-1","34490","4413307","34880","34250","34850","34490"],["17/01/2021","-0.78","34220","1270382","34470","33890","34150","34220"],["18/01/2021","0.79","34490","2187384","34490","33750","34220","34490"],["19/01/2021","0","34490","2424507","34900","34400","34540","34490"],["20/01/2021","-0.84","34200","3604576","34850","34020","34490","34200"],["21/01/2021","-2.13","33470","3723258","34520","32970","34370","33470"],["24/01/2021","-4.3","32030","5603513","33470","32030","33470","32030"],["25/01/2021","-0.72","31800","4335722","32480","31210","32050","31800"],["26/01/2021","0.03","31810","2887721","32200","31290","31610","31810"],["27/01/2021","-1.07","31470","2730191","32020","31120","31810","31470"],["28/01/2021","3.27","32500","4525074","32540","30850","31010","32500"],["31/01/2021","-3.05","31510","1909799","32200","31510","32500","31510"],["01/02/2021","-3.05","30550","7266985","31990","30470","31990","30550"],["02/02/2021","2.39","31280","3360962","31550","30550","30550","31280"],["03/02/2021","0.16","31330","3166547","31660","31020","31260","31330"],["04/02/2021","-1.05","31000","5157543","31540","31000","31330","31000"],["07/02/2021","1.9","31590","1903690","31800","31110","31250","31590"],["08/02/2021","-1.87","31000","4038802","31890","30950","31890","31000"],["09/02/2021","0.48","31150","2487306","31380","31000","31000","31150"],["10/02/2021","-0.35","31040","3405050","31260","31000","31200","31040"],["11/02/2021","-2.55","30250","5389533","31200","30250","31040","30250"],["14/02/2021","2.05","30870","1567981","31230","30400","30400","30870"],["15/02/2021","0.91","31150","3438296","31210","30870","30870","31150"],["16/02/2021","1.06","31480","3763520","31480","31160","31250","31480"],["17/02/2021","-0.29","31390","3505071","31500","30740","31450","31390"],["18/02/2021","-0.61","31200","2965968","31620","31200","31380","31200"],["21/02/2021","2.05","31840","1206574","32180","31270","31600","31840"],["22/02/2021","-0.25","31760","2609797","31980","31080","31980","31760"],["23/02/2021","-2.36","31010","2924089","31940","31010","31770","31010"],["24/02/2021","-0.68","30800","8100889","31840","30630","31400","30800"],["25/02/2021","0.29","30890","5072989","31150","30560","30990","30890"],["28/02/2021","0.78","31130","2173237","31430","30310","30310","31130"],["01/03/2021","1.22","31510","7548977","31630","30820","31130","31510"],["02/03/2021","-0.03","31500","5340211","31880","31270","31520","31500"],["03/03/2021","-0.63","31300","4104243","31650","31100","31620","31300"],["04/03/2021","0.51","31460","34644035","31600","30730","31000","31460"],["07/03/2021","1.11","31810","3990687","31980","31450","31630","31810"],["08/03/2021","0.57","31990","3198561","31990","31180","31810","31990"],["09/03/2021","1.63","32510","10526544","33770","31710","31710","32510"],["10/03/2021","-1.66","31970","12404358","33750","31580","32510","31970"],["11/03/2021","-1.16","31600","6721574","32360","31370","31970","31600"],["14/03/2021","-0.41","31470","3125073","31890","31450","31800","31470"],["15/03/2021","-0.38","31350","7057063","31630","31070","31470","31350"],["16/03/2021","3.8","32540","8931366","32860","31380","31500","32540"],["17/03/2021","-2.21","31820","6503652","32620","31440","32540","31820"],["18/03/2021","1.19","32200","7073848","32200","31510","31830","32200"],["21/03/2021","1.3","32620","1512866","32680","32200","32200","32620"],["22/03/2021","-0.46","32470","6379290","32650","32450","32620","32470"],["24/03/2021","-3.14","31450","8458357","32370","31160","32470","31450"],["25/03/2021","-1.53","30970","7422170","31400","30290","31400","30970"],["29/03/2021","0.61","31160","1642311","31170","30700","30970","31160"],["30/03/2021","-0.51","31000","1925264","31110","30740","31160","31000"],["31/03/2021","-1.03","30680","2768998","31110","30500","31110","30680"],["01/04/2021","0.23","30750","1213298","30910","30680","30680","30750"],["04/04/2021","1.95","31350","1929349","31450","30750","30750","31350"],["05/04/2021","-1.72","30810","6248310","31520","30810","31350","30810"],["06/04/2021","0","30810","2774422","31360","30790","30820","30810"],["07/04/2021","2.5","31580","8653489","31680","30780","30810","31580"],["08/04/2021","0.19","31640","13551264","32370","31640","31990","31640"],["11/04/2021","2.47","32420","2224263","32420","31760","32170","32420"],["12/04/2021","-0.49","32260","18337983","32420","32000","32400","32260"],["13/04/2021","2.29","33000","14013680","33000","32000","32250","33000"],["18/04/2021","3","33990","8543186","34000","32920","33000","33990"],["19/04/2021","0","33990","10461002","34550","33690","34110","33990"],["20/04/2021","0.03","34000","5522063","34750","34000","34200","34000"],["21/04/2021","-0.59","33800","11494993","34500","33500","34000","33800"],["22/04/2021","6.04","35840","14048694","35840","34220","34250","35840"],["25/04/2021","-1.9","35160","5223125","36740","34880","36000","35160"],["26/04/2021","-0.09","35130","6340145","35430","34400","35170","35130"],["27/04/2021","1.02","35490","5386097","35790","35230","35400","35490"],["28/04/2021","0.34","35610","2798377","35900","35190","35790","35610"],["29/04/2021","0.62","35830","3214196","35980","35460","35970","35830"],["02/05/2021","-0.11","35790","1397637","36000","35240","36000","35790"],["03/05/2021","-0.31","35680","4142487","35900","35540","35790","35680"],["04/05/2021","0.56","35880","3598550","35990","35680","35960","35880"],["05/05/2021","1.87","36550","5604883","36550","35730","35880","36550"],["06/05/2021","-1.59","35970","4479054","36900","35930","36760","35970"],["09/05/2021","10.37","39700","35158681","41290","39000","39760","39700"],["10/05/2021","5.06","41710","43026759","41970","39560","39800","41710"],["11/05/2021","0.72","42010","29189503","43100","41060","41500","42010"],["12/05/2021","-0.02","42000","20537963","43000","41600","42010","42000"],["13/05/2021","-0.45","41810","11244416","42420","41420","41990","41810"],["18/05/2021","3.06","43090","16795014","44100","41370","41810","43090"],["19/05/2021","-0.51","42870","20264558","43500","42350","43220","42870"],["20/05/2021","1.21","43390","10110270","43430","42650","42870","43390"],["23/05/2021","-1.5","42740","4837594","43400","42500","43400","42740"],["24/05/2021","-1.29","42190","13129893","42750","41280","42740","42190"],["25/05/2021","0.02","42200","14215046","42790","41420","42490","42200"],["26/05/2021","1.9","43000","15131038","43080","42450","42450","43000"],["27/05/2021","-0.33","42860","20616115","43130","42590","42900","42860"],["30/05/2021","-2.01","42000","4435779","43050","41900","42860","42000"],["31/05/2021","-1.21","41490","5544969","42550","40990","42550","41490"],["01/06/2021","-0.82","41150","7213787","41820","40530","41490","41150"],["02/06/2021","0","41150","9652032","41310","40210","40610","41150"],["03/06/2021","-1.48","40540","31099216","41750","40540","41150","40540"],["06/06/2021","1.85","41290","4370861","41450","40650","41000","41290"],["07/06/2021","0.92","41670","5741219","41840","41030","41290","41670"],["08/06/2021","-0.96","41270","6431866","41950","41000","41660","41270"],["09/06/2021","-1.38","40700","8330559","41690","39950","41690","40700"],["10/06/2021","-0.42","40530","3949408","40850","40000","40500","40530"],["13/06/2021","0.64","40790","2240159","40790","40100","40530","40790"],["14/06/2021","-0.22","40700","3101660","41600","40540","40790","40700"],["15/06/2021","-2.75","39580","5144666","41250","39500","40700","39580"],["16/06/2021","2.02","40380","5712161","40400","39540","39580","40380"],["17/06/2021","-3.02","39160","11848296","40350","39160","40350","39160"],["20/06/2021","2.12","39990","2643335","39990","39000","39460","39990"],["21/06/2021","-1.7","39310","5514277","39980","38800","39980","39310"],["22/06/2021","0.79","39620","3903577","39750","39070","39750","39620"],["23/06/2021","-1.41","39060","7604895","39840","38250","39620","39060"],["24/06/2021","-0.74","38770","5430033","39400","38010","39400","38770"],["27/06/2021","0.54","38980","1694902","39190","38150","38770","38980"],["28/06/2021","1.13","39420","4975659","39420","38680","38980","39420"],["29/06/2021","-0.51","39220","8013612","40200","38530","39420","39220"],["30/06/2021","2.04","40020","12243393","40930","39110","39790","40020"],["01/07/2021","-2.3","39100","14874676","40100","38700","40100","39100"],["04/07/2021","1.82","39810","1627659","39820","38900","39200","39810"],["05/07/2021","-1.53","39200","3468497","39880","39150","39810","39200"],["06/07/2021","0.18","39270","2652575","39730","38670","39730","39270"],["07/07/2021","0.43","39440","2866479","39440","38880","39260","39440"],["08/07/2021","-4.41","37700","7167733","39190","37580","38930","37700"],["11/07/2021","3.34","38960","3158785","39440","37900","37900","38960"],["12/07/2021","0","38960","5533839","39370","38630","38960","38960"],["13/07/2021","3.75","40420","21492702","40500","38690","39200","40420"],["14/07/2021","0.25","40520","5561368","40520","39470","40420","40520"],["15/07/2021","-0.32","40390","7228192","40550","39840","40520","40390"],["19/07/2021","-1.21","39900","12116832","40090","38150","39700","39900"],["20/07/2021","-0.45","39720","8450396","40120","39500","39900","39720"],["21/07/2021","-1.06","39300","8693741","39890","38750","39600","39300"],["22/07/2021","0.1","39340","6833377","39900","39090","39300","39340"],["25/07/2021","0.97","39720","2827927","39760","39140","39140","39720"],["26/07/2021","-0.48","39530","5319111","39720","38830","39720","39530"],["27/07/2021","-1.16","39070","4422952","39850","39070","39530","39070"],["28/07/2021","-0.95","38700","6808545","39630","38530","39070","38700"],["29/07/2021","0.78","39000","6414538","39000","38460","38610","39000"],["01/08/2021","0.03","39010","2529227","39150","38880","39010","39010"],["02/08/2021","1.51","39600","3710496","39620","39020","39040","39600"],["03/08/2021","-1.84","38870","5543174","39380","38530","39600","38870"],["04/08/2021","-0.21","38790","2550803","39170","38540","38800","38790"],["05/08/2021","-10","34910","113206877","35510","32690","34220","34910"],["08/08/2021","-1.03","34550","9713947","34860","33600","34010","34550"],["09/08/2021","-1.16","34150","12702131","34540","33350","34540","34150"],["10/08/2021","-3.37","33000","12609371","34150","32970","34150","33000"],["11/08/2021","0.76","33250","7054727","33750","32500","32990","33250"],["12/08/2021","1.8","33850","10672036","33850","32970","33200","33850"],["15/08/2021","-2.51","33000","4682993","34260","32800","34100","33000"],["16/08/2021","-3.79","31750","12263357","32910","31750","32900","31750"],["17/08/2021","0.85","32020","13064049","32080","31680","31750","32020"],["18/08/2021","-0.28","31930","8895027","32670","31930","32100","31930"],["19/08/2021","-1.91","31320","8139216","31780","31050","31750","31320"],["22/08/2021","0.54","31490","5499649","31740","31320","31320","31490"],["23/08/2021","3.24","32510","4649077","32520","31490","31490","32510"],["24/08/2021","-0.4","32380","4146389","32790","31910","32520","32380"],["25/08/2021","2.96","33340","36873212","33960","32520","33180","33340"],["26/08/2021","-0.45","33190","7283014","33340","32640","33340","33190"],["29/08/2021","-1.63","32650","5374970","33250","32500","33160","32650"],["30/08/2021","-0.09","32620","7657223","33190","32500","33050","32620"],["31/08/2021","-1.01","32290","10070825","32940","32220","32920","32290"],["01/09/2021","-0.4","32160","6363112","32510","31940","32480","32160"],["02/09/2021","1.96","32790","46571451","32990","32190","32270","32790"],["05/09/2021","3.69","34000","10624565","34000","33200","33290","34000"],["09/09/2021","2.47","34840","11549773","34840","33270","33590","34840"],["12/09/2021","-2.41","34000","3877839","34840","34000","34840","34000"],["13/09/2021","0.88","34300","3993101","34400","34050","34300","34300"],["14/09/2021","-1.14","33910","12393814","34560","33820","34350","33910"],["19/09/2021","-2.48","33070","6166709","34200","32970","33910","33070"],["22/09/2021","-0.33","32960","6431593","32960","32370","32500","32960"],["23/09/2021","1.49","33450","3693854","33570","32970","32970","33450"],["26/09/2021","0","33450","1872786","33530","33250","33260","33450"],["29/09/2021","3.8","34720","8824817","34720","33280","33280","34720"],["30/09/2021","1.09","35100","6683199","35160","34720","34720","35100"],["03/10/2021","0.54","35290","3067462","35400","34970","35100","35290"],["04/10/2021","0.09","35320","4598149","35320","34770","34770","35320"],["05/10/2021","1.9","35990","5468484","36130","35310","35320","35990"],["06/10/2021","1.17","36410","10928458","36820","35210","35800","36410"],["07/10/2021","1.35","36900","10027942","36940","36630","36780","36900"],["10/10/2021","-0.05","36880","2736369","37000","36010","36900","36880"],["11/10/2021","0.98","37240","8120987","37240","36430","36880","37240"],["12/10/2021","-0.38","37100","4610928","37300","36800","37130","37100"],["13/10/2021","2.72","38110","8215040","38400","36860","37090","38110"],["14/10/2021","0.63","38350","4565836","38880","38230","38470","38350"],["17/10/2021","-1.75","37680","2208009","38350","37550","38350","37680"],["18/10/2021","-1.54","37100","4349371","37700","36380","37680","37100"],["19/10/2021","2.43","38000","18085271","38000","37100","37100","38000"],["20/10/2021","1.34","38510","17887849","38650","38100","38100","38510"],["21/10/2021","4.21","40130","49593082","40600","38400","38500","40130"],["24/10/2021","0.67","40400","5079421","40890","40140","40140","40400"],["25/10/2021","-0.35","40260","9166133","40540","39640","40400","40260"],["26/10/2021","0.6","40500","6331620","40510","39750","40260","40500"],["27/10/2021","-0.67","40230","10672528","40520","40080","40500","40230"],["28/10/2021","-0.02","40220","8764940","40220","39570","40230","40220"],["31/10/2021","0.07","40250","5082765","40560","39640","39730","40250"],["01/11/2021","2.51","41260","20472243","41380","40130","40250","41260"],["02/11/2021","1.45","41860","20171662","41970","40800","41260","41860"],["03/11/2021","-0.02","41850","5963480","42300","41510","41750","41850"],["04/11/2021","0.62","42110","19137716","42110","41400","41850","42110"],["07/11/2021","1.4","42700","3089754","42730","42110","42110","42700"],["08/11/2021","0.54","42930","9424234","43270","42160","42750","42930"],["09/11/2021","-2.87","41700","8952046","42890","41500","42490","41700"],["10/11/2021","-0.31","41570","9913165","42000","40280","41660","41570"],["11/11/2021","-0.24","41470","5955942","41570","40640","41570","41470"],["14/11/2021","-0.31","41340","1605804","41560","40900","41470","41340"],["15/11/2021","-0.44","41160","3707918","41340","40760","41340","41160"],["16/11/2021","-0.68","40880","6035019","41140","40340","41160","40880"],["17/11/2021","0.24","40980","5676042","41080","40500","40880","40980"],["18/11/2021","-1.17","40500","5326636","41000","40050","41000","40500"],["21/11/2021","-1.8","39770","2426436","40500","39140","40500","39770"],["22/11/2021","1.71","40450","5947691","41000","39170","39510","40450"],["23/11/2021","-0.27","40340","4805712","40340","39350","39910","40340"],["24/11/2021","-2.83","39200","5454624","39920","39120","40340","39200"],["25/11/2021","2.17","40050","7253734","40070","39440","39680","40050"],["28/11/2021","-1.75","39350","18286264","39350","37700","38000","39350"],["29/11/2021","-0.38","39200","22122415","39700","39000","39350","39200"],["30/11/2021","-0.36","39060","18927769","39270","38000","39200","39060"],["01/12/2021","-0.05","39040","16562292","39500","38550","39400","39040"],["02/12/2021","-1.02","38640","12757596","38960","38170","39040","38640"],["05/12/2021","-0.23","38550","4682817","38730","38420","38640","38550"],["06/12/2021","1.17","39000","17838151","39000","38550","38550","39000"],["07/12/2021","3.69","40440","8032211","40580","39000","39300","40440"],["08/12/2021","-0.87","40090","4579118","40450","40010","40440","40090"],["09/12/2021","-0.62","39840","4181929","40940","39450","40080","39840"],["12/12/2021","-1.61","39200","3487600","39850","38000","39850","39200"],["13/12/2021","-0.61","38960","5093448","39670","38490","39200","38960"],["14/12/2021","-0.31","38840","5258432","38960","38180","38960","38840"],["15/12/2021","0.23","38930","5470283","39090","38600","38840","38930"],["16/12/2021","2.49","39900","4932926","40160","38980","38980","39900"],["19/12/2021","-1.5","39300","6031172","39520","38590","39500","39300"],["20/12/2021","-3.46","37940","13180301","39100","37760","39100","37940"],["21/12/2021","0.95","38300","10267309","38300","37730","37940","38300"],["22/12/2021","-0.99","37920","8939584","38490","37730","38490","37920"],["23/12/2021","0.21","38000","10016191","38400","37860","37920","38000"],["26/12/2021","-0.29","37890","6121158","38220","37470","38010","37890"],["27/12/2021","-0.24","37800","5287203","37990","37400","37850","37800"],["28/12/2021","0.53","38000","8706836","38930","37470","37800","38000"],["29/12/2021","-0.24","37910","10010427","38720","37640","38000","37910"],["30/12/2021","2","38670","10758274","38910","37990","38000","38670"],["02/01/2022","-0.44","38500","9190410","40200","38010","39440","38500"],["03/01/2022","-1.17","38050","48531426","39290","38000","38800","38050"],["04/01/2022","1.05","38450","15969281","38660","38040","38050","38450"],["05/01/2022","0.78","38750","16608196","38800","37940","38450","38750"],["06/01/2022","7.1","41500","124222461","41700","38160","38750","41500"],["09/01/2022","7.71","44700","45847015","45000","42600","42600","44700"],["10/01/2022","0.04","44720","39185294","45080","44370","44700","44720"],["11/01/2022","0.4","44900","14506694","45250","44000","44500","44900"],["12/01/2022","0.89","45300","12356579","45360","44720","44900","45300"],["13/01/2022","-0.29","45170","11232957","45300","44810","45300","45170"],["16/01/2022","-0.22","45070","3594513","45420","44630","45420","45070"],["17/01/2022","0.87","45460","9991598","46100","44600","45070","45460"],["18/01/2022","-0.92","45040","5099566","45460","44280","45460","45040"],["19/01/2022","-0.42","44850","9255750","45420","44340","45000","44850"],["20/01/2022","0.29","44980","5649257","44980","44460","44850","44980"],["23/01/2022","-1.56","44280","4204057","44280","43820","44000","44280"],["24/01/2022","-2.57","43140","10967303","44540","42310","44270","43140"],["25/01/2022","-0.83","42780","12857350","43140","42120","43140","42780"],["26/01/2022","0.35","42930","25469620","43230","42700","42780","42930"],["27/01/2022","1.12","43410","24205900","43490","42120","42500","43410"],["30/01/2022","0.44","43600","2838197","44420","43490","44410","43600"],["31/01/2022","2.45","44670","36047212","44670","43000","43000","44670"],["01/02/2022","1.68","45420","7567400","45420","44360","44360","45420"],["02/02/2022","4.23","47340","10207550","47570","45500","45500","47340"],["03/02/2022","-0.91","46910","26002859","47150","45650","47150","46910"],["06/02/2022","0.62","47200","5035145","47380","46410","46910","47200"],["07/02/2022","1.55","47930","24544955","48920","46760","47200","47930"],["08/02/2022","-1.08","47410","11167307","48450","47410","47930","47410"],["09/02/2022","1.77","48250","11876047","48250","47100","47410","48250"],["10/02/2022","-0.46","48030","73988272","48250","47640","48250","48030"],["13/02/2022","-1.83","47150","4337569","48030","46790","48030","47150"],["14/02/2022","1.59","47900","12564836","48240","46200","46200","47900"],["15/02/2022","0.31","48050","12003517","48450","47500","47900","48050"],["16/02/2022","0.44","48260","6688029","48380","47550","48050","48260"],["17/02/2022","0.37","48440","12945131","49080","47880","47880","48440"],["20/02/2022","0","48440","3835549","48560","47790","47800","48440"],["21/02/2022","-1.09","47910","4932779","49130","47260","48440","47910"],["22/02/2022","0.67","48230","9256246","48330","47260","47910","48230"],["23/02/2022","-0.41","48030","8366466","48700","47610","48230","48030"],["24/02/2022","-1.52","47300","14426688","48000","46200","47550","47300"],["27/02/2022","-1.8","46450","2990203","48230","46200","47300","46450"],["28/02/2022","0.15","46520","8219074","46860","46000","46450","46520"],["01/03/2022","1.55","47240","6550215","47990","46000","46520","47240"],["02/03/2022","-0.53","46990","4630450","47900","46430","47240","46990"],["03/03/2022","-2.06","46020","17178212","47500","45960","46990","46020"],["06/03/2022","0.26","46140","5754049","46940","45240","45500","46140"],["07/03/2022","-2.43","45020","13195480","46400","44900","46400","45020"],["08/03/2022","4.11","46870","12056812","46950","45630","45980","46870"],["09/03/2022","-1.24","46290","6052071","47510","44580","47000","46290"],["10/03/2022","0.11","46340","6805280","46390","45000","46290","46340"],["13/03/2022","1.4","46990","2178172","46990","45540","46340","46990"],["14/03/2022","-0.79","46620","3524140","46990","46350","46990","46620"],["15/03/2022","-0.51","46380","4971878","46990","45160","45700","46380"],["16/03/2022","-0.28","46250","13467751","47340","46250","47000","46250"],["20/03/2022","2.34","47330","3167250","47360","47080","47290","47330"],["21/03/2022","0.36","47500","5641041","47500","46510","47330","47500"],["22/03/2022","2.57","48720","6745042","48800","47310","47500","48720"],["23/03/2022","-1.42","48030","19576346","48590","47630","48030","48030"],["24/03/2022","-0.9","47600","9328002","48370","47380","48030","47600"],["27/03/2022","0.67","47920","10369929","48900","47520","47600","47920"],["28/03/2022","0.4","48110","10504485","48400","47770","47920","48110"],["29/03/2022","-1.27","47500","8654858","48150","46860","48010","47500"],["30/03/2022","-0.86","47090","6672895","47500","46660","46860","47090"],["31/03/2022","-0.42","46890","7693335","47130","45810","46650","46890"],["03/04/2022","0.45","47100","3321213","47350","46770","46880","47100"],["04/04/2022","2.7","48370","6274216","48370","46530","47140","48370"],["05/04/2022","-1.92","47440","10808285","48370","47060","48370","47440"],["06/04/2022","-1.16","46890","7189512","47470","46490","47440","46890"],["07/04/2022","2.77","48190","30987205","49300","48190","48220","48190"],["10/04/2022","0.37","48370","3163344","49280","47780","49280","48370"],["11/04/2022","-1.24","47770","6378607","48450","46750","48450","47770"],["12/04/2022","2.14","48790","6839676","49000","47750","47770","48790"],["13/04/2022","0.45","49010","2401301","49050","48570","48790","49010"],["14/04/2022","1.94","49960","17598694","50780","48960","49500","49960"],["17/04/2022","1.98","50950","4261876","50950","49940","49960","50950"],["18/04/2022","-1.92","49970","9509917","50950","49740","50950","49970"],["19/04/2022","1.26","50600","5324164","50850","49970","49970","50600"],["20/04/2022","2.85","52040","20377166","52150","50490","50600","52040"],["24/04/2022","-0.23","51920","3125847","51920","49520","51610","51920"],["25/04/2022","0.02","51930","23955847","52290","50640","51920","51930"],["26/04/2022","0.19","52030","13127886","52100","51710","51930","52030"],["27/04/2022","-0.25","51900","14585564","52430","51380","52030","51900"],["28/04/2022","-0.06","51870","16173998","52100","51460","52000","51870"],["01/05/2022","-3.3","50160","3133733","51140","50160","51020","50160"],["02/05/2022","0.08","50200","19915303","50700","49030","50160","50200"],["03/05/2022","0.18","50290","10345775","51040","49440","50940","50290"],["08/05/2022","-3.28","48640","4678751","50180","48640","49160","48640"],["09/05/2022","-0.29","48500","23385777","49230","47250","48640","48500"],["10/05/2022","1.84","49390","11507169","49460","47700","48500","49390"],["11/05/2022","-0.95","48920","5433988","50750","48000","49390","48920"],["12/05/2022","-2.7","47600","6988599","48920","47180","48920","47600"],["15/05/2022","0.76","47960","1252669","49090","47950","48000","47960"],["16/05/2022","0","47960","4813137","48000","47020","47960","47960"],["17/05/2022","2.59","49200","5531808","49490","47860","47960","49200"],["18/05/2022","-1.97","48230","3081421","49590","48000","49200","48230"],["19/05/2022","-2.86","46850","10940524","47490","45660","46800","46850"],["22/05/2022","-0.73","46510","4765763","46700","46000","46690","46510"],["23/05/2022","0.62","46800","6800324","47490","46400","46510","46800"],["24/05/2022","-2.05","45840","8086758","47300","45320","46800","45840"],["25/05/2022","-1.4","45200","8545457","46530","44000","45840","45200"],["26/05/2022","0.42","45390","7285888","45990","45100","45200","45390"],["29/05/2022","3.55","47000","3509302","47550","45390","45390","47000"],["30/05/2022","-0.68","46680","5583592","47700","46420","47020","46680"],["31/05/2022","-1.56","45950","10630859","46630","45040","46290","45950"],["01/06/2022","-0.72","45620","4970944","46530","45250","45950","45620"],["02/06/2022","-2.1","44660","14842428","45880","44120","45620","44660"],["06/06/2022","-0.96","44230","5224788","45660","44110","44660","44230"],["07/06/2022","-2.44","43150","13047705","44310","42950","44100","43150"],["08/06/2022","0.12","43200","11460727","44440","43020","43570","43200"],["09/06/2022","-1.57","42520","8814302","43220","42510","43100","42520"],["12/06/2022","-3.03","41230","3431987","41800","41050","41800","41230"],["13/06/2022","0.22","41320","7564377","41990","39400","40700","41320"],["14/06/2022","-1.98","40500","4892431","41990","40090","41320","40500"],["15/06/2022","-1.09","40060","5555693","40800","39510","40500","40060"],["16/06/2022","-3.89","38500","8797190","40500","38460","39420","38500"],["19/06/2022","-2.6","37500","5947533","38520","37500","38500","37500"],["20/06/2022","6.72","40020","9494474","40770","37500","37500","40020"],["21/06/2022","1.12","40470","6909395","42000","39810","40000","40470"],["22/06/2022","-2.27","39550","7048236","41710","39260","40470","39550"],["23/06/2022","-2.07","38730","7727388","39630","38200","39550","38730"],["26/06/2022","5.09","40700","3198026","40700","38990","38990","40700"],["27/06/2022","0.12","40750","5104666","41180","40100","40700","40750"],["28/06/2022","-1.6","40100","4558591","41500","40100","41390","40100"],["29/06/2022","3.07","41330","9143281","41510","39510","40050","41330"],["30/06/2022","1.23","41840","7583707","41960","40890","41330","41840"],["03/07/2022","7.05","44790","5668100","44790","42000","42000","44790"],["04/07/2022","-4.67","42700","4358825","45000","42300","44790","42700"],["05/07/2022","-2.51","41630","5386611","43680","40200","43680","41630"],["06/07/2022","-0.67","41350","6004055","41540","40160","41450","41350"],["07/07/2022","2.78","42500","24993974","43380","41080","41350","42500"],["10/07/2022","1.22","43020","1872581","43530","41510","41510","43020"],["11/07/2022","-1.77","42260","6787342","43020","41930","43020","42260"],["12/07/2022","-1.33","41700","6223092","42750","41410","42260","41700"],["13/07/2022","1.25","42220","3216236","42650","41370","41410","42220"],["14/07/2022","1.26","42750","18833555","42830","41870","42220","42750"],["17/07/2022","1.75","43500","2130600","43670","42890","42900","43500"],["18/07/2022","-0.64","43220","4831454","44200","43080","43500","43220"],["19/07/2022","-1.3","42660","6853137","43650","42210","43220","42660"],["20/07/2022","0.21","42750","8275836","43240","42360","42660","42750"],["21/07/2022","0.16","42820","6939187","43170","42410","42750","42820"],["24/07/2022","-1.1","42350","1320577","42860","42300","42320","42350"],["25/07/2022","0.17","42420","6059162","42560","42100","42350","42420"],["26/07/2022","-0.97","42010","2608351","43190","42000","42420","42010"],["27/07/2022","0","42010","11204032","42360","41060","42010","42010"],["28/07/2022","-0.62","41750","32769762","42330","41750","42010","41750"],["31/07/2022","0.57","41990","2709281","42170","40820","42170","41990"],["01/08/2022","-1.38","41410","4670437","41990","40710","41990","41410"],["02/08/2022","0.36","41560","2789769","41560","40480","41410","41560"],["03/08/2022","-0.02","41550","2511491","41950","41390","41950","41550"],["04/08/2022","1.08","42000","15450103","42400","41500","41550","42000"],["08/08/2022","7.29","45060","13819718","45430","42000","42000","45060"],["09/08/2022","-3.13","43650","3940137","45110","43160","45060","43650"],["10/08/2022","0.57","43900","3727965","44240","43470","43600","43900"],["11/08/2022","-0.91","43500","4703784","44100","42870","43900","43500"],["14/08/2022","0","43500","2117176","43890","43060","43500","43500"],["15/08/2022","-2.69","42330","9013211","43500","42100","43500","42330"],["16/08/2022","1.2","42840","3874484","43500","42330","42330","42840"],["17/08/2022","0.09","42880","5340933","44350","42130","42410","42880"],["18/08/2022","0.14","42940","3733212","43410","42150","42880","42940"],["21/08/2022","1.3","43500","1340701","43500","42000","43000","43500"],["22/08/2022","1.36","44090","4253241","44090","42470","43490","44090"],["23/08/2022","-0.2","44000","4840858","44090","43400","44090","44000"],["24/08/2022","0.68","44300","6964205","45000","43620","44000","44300"],["25/08/2022","1.53","44980","3459082","44980","44200","44300","44980"],["28/08/2022","-2.2","43990","2603051","44980","43320","44980","43990"],["29/08/2022","-0.45","43790","3400512","44450","43410","43990","43790"],["30/08/2022","-0.18","43710","2622134","43850","43290","43790","43710"],["31/08/2022","0","43710","2965862","44020","43270","43710","43710"],["01/09/2022","-0.98","43280","13036541","44070","43080","43710","43280"],["04/09/2022","0","43280","593739","43280","42830","43280","43280"],["05/09/2022","0.74","43600","2797961","43670","43030","43280","43600"],["06/09/2022","-2.2","42640","2219348","43670","42510","43600","42640"],["07/09/2022","-1.36","42060","3233207","42930","42060","42640","42060"],["08/09/2022","1.28","42600","2333366","42660","41750","42060","42600"],["11/09/2022","0","42600","1019894","43400","42420","42600","42600"],["12/09/2022","1.64","43300","5748873","43300","42120","42120","43300"],["13/09/2022","-0.12","43250","7125666","44670","42580","43300","43250"],["14/09/2022","2.1","44160","8635624","44510","42900","43250","44160"],["15/09/2022","-0.82","43800","9561439","44220","42670","44000","43800"],["18/09/2022","-3.58","42230","1639022","43920","42090","43710","42230"],["19/09/2022","-0.05","42210","11175689","42880","41700","42880","42210"],["20/09/2022","0","42210","4826519","42480","42100","42210","42210"],["21/09/2022","2.32","43190","4588223","43470","42210","42210","43190"],["22/09/2022","-2.32","42190","4660053","42840","41800","43190","42190"],["28/09/2022","-4.95","40100","7612983","42190","39870","42190","40100"],["29/09/2022","-2.62","39050","4421765","40460","39050","40100","39050"],["02/10/2022","-4.97","37110","3042149","39000","37110","39000","37110"],["03/10/2022","0.54","37310","5456591","37570","35900","37110","37310"],["06/10/2022","0.78","37600","12675573","38300","36000","38000","37600"],["12/10/2022","1.43","39000","5625403","39340","38450","38450","39000"],["13/10/2022","0.26","39100","1401846","39440","38480","38600","39100"],["18/10/2022","2.07","39910","6973617","40400","39100","39100","39910"],["19/10/2022","2.73","41000","5750703","41000","39420","39910","41000"],["20/10/2022","-0.02","40990","4359892","41340","40250","41000","40990"],["23/10/2022","0.02","41000","1542847","41700","40770","40990","41000"],["24/10/2022","1.56","41640","13806568","41640","40560","41000","41640"],["25/10/2022","0","41640","10938991","41850","41140","41640","41640"],["26/10/2022","2.26","42580","9351226","42580","41500","41640","42580"],["27/10/2022","0.28","42700","2310128","42700","42220","42580","42700"],["30/10/2022","0.94","43100","2201398","43340","42730","42800","43100"],["31/10/2022","-2.02","42230","8748038","43490","42230","43100","42230"],["02/11/2022","1.11","42700","5068080","43000","41920","42230","42700"],["03/11/2022","0.47","42900","20082609","43320","42540","42700","42900"],["06/11/2022","1.49","43540","1638559","43540","42900","42900","43540"],["07/11/2022","-1.26","42990","7305785","43900","42590","43540","42990"],["08/11/2022","2.51","44070","11513580","44070","42500","43300","44070"],["09/11/2022","-2.18","43110","5048159","44130","42800","44070","43110"],["10/11/2022","9","46990","97145447","49870","45420","47100","46990"],["13/11/2022","5","49340","18185400","49900","47410","47410","49340"],["14/11/2022","-1.38","48660","29712979","50120","48660","49340","48660"],["15/11/2022","-0.84","48250","11837325","49200","47530","48660","48250"],["16/11/2022","0","48250","17319880","49000","47510","48250","48250"],["17/11/2022","-2.18","47200","9913487","48890","47200","48250","47200"],["20/11/2022","1.19","47760","3044281","47980","46180","47200","47760"],["21/11/2022","-0.42","47560","4114439","47610","46830","47760","47560"],["22/11/2022","-0.17","47480","8409774","47840","46780","47560","47480"],["23/11/2022","-1.22","46900","7240471","47690","46860","47480","46900"],["24/11/2022","-0.34","46740","8037569","47610","45510","47610","46740"],["27/11/2022","-1.58","46000","3449273","46730","45360","45360","46000"],["28/11/2022","-1.76","45190","6844885","46370","44000","46000","45190"],["29/11/2022","0.62","45470","5812690","46740","44420","45190","45470"],["30/11/2022","0.62","45750","6650953","45780","44280","45470","45750"],["01/12/2022","0.04","45770","36751609","46830","45750","45750","45770"],["04/12/2022","0.7","46090","6690450","46850","45590","45770","46090"],["05/12/2022","-0.52","45850","27234488","47600","43710","46000","45850"],["06/12/2022","0","45850","20776855","46000","44470","45850","45850"],["07/12/2022","-1.09","45350","7898089","45850","44890","45850","45350"],["08/12/2022","-1.76","44550","6391820","46180","44210","45350","44550"],["11/12/2022","0.56","44800","2190353","45000","44200","44950","44800"],["12/12/2022","0.74","45130","5119924","45930","43500","44700","45130"],["13/12/2022","-0.38","44960","3742850","45650","44500","45500","44960"],["14/12/2022","-1.56","44260","5679759","46000","43720","46000","44260"],["15/12/2022","0.54","44500","7930804","44980","43170","44260","44500"],["18/12/2022","-1.8","43700","14344023","44410","42320","44410","43700"],["19/12/2022","1.6","44400","7619513","44440","43700","43700","44400"],["20/12/2022","-3.94","42650","3644981","44880","42450","44400","42650"],["21/12/2022","2.13","43560","3639561","44300","42650","42650","43560"],["22/12/2022","1.1","44040","4018387","44080","43560","43560","44040"],["25/12/2022","0.32","44180","1789999","44510","43170","44040","44180"],["26/12/2022","-1.54","43500","2915424","44550","43290","44180","43500"],["27/12/2022","0.67","43790","3385431","44700","43560","44500","43790"],["28/12/2022","-2.56","42670","12019017","44120","42670","44120","42670"],["29/12/2022","2.62","43790","5038877","44280","42670","42860","43790"],["01/01/2023","0.14","43850","1623415","44070","43450","43790","43850"],["02/01/2023","-1.94","43000","6929595","44290","43000","43850","43000"],["03/01/2023","0.35","43150","3186018","43820","42960","43000","43150"],["04/01/2023","-3.82","41500","6896259","42580","41500","42280","41500"],["05/01/2023","-1.18","41010","6038922","41990","41010","41500","41010"],["08/01/2023","1.93","41800","2463892","41830","41010","41010","41800"],["09/01/2023","1.51","42430","5434862","43890","41800","41800","42430"],["10/01/2023","-1.6","41750","4899106","42430","41360","42430","41750"],["11/01/2023","0.05","41770","4379334","41880","41590","41750","41770"],["12/01/2023","-0.53","41550","3622239","41850","41300","41600","41550"],["15/01/2023","0.65","41820","7474021","41850","41180","41180","41820"],["16/01/2023","-0.17","41750","4546786","42200","41560","41820","41750"],["17/01/2023","-0.12","41700","3145743","42380","41600","42380","41700"],["18/01/2023","0","41700","2867669","41740","41480","41700","41700"],["19/01/2023","0.48","41900","23521484","42140","41640","41700","41900"],["22/01/2023","1.43","42500","1922228","42600","41800","41900","42500"],["23/01/2023","0.31","42630","13840127","42700","41690","42500","42630"],["24/01/2023","0.96","43040","36232668","43310","42160","42630","43040"],["25/01/2023","-2.46","41980","5792443","43040","41800","43040","41980"],["26/01/2023","-0.5","41770","5192358","42570","40700","41980","41770"],["29/01/2023","-2.01","40930","5714919","41920","40000","41770","40930"],["30/01/2023","2.13","41800","6708449","42000","40270","40930","41800"],["31/01/2023","2.75","42950","11029762","42950","41590","41800","42950"],["01/02/2023","2.4","43980","11458764","45140","42730","42940","43980"],["02/02/2023","1.14","44480","34703781","45000","43940","44800","44480"],["05/02/2023","-2.27","43470","2086105","44480","43330","44480","43470"],["06/02/2023","-1.54","42800","11024191","43400","42470","43400","42800"],["07/02/2023","-0.23","42700","12489699","43350","42420","42800","42700"],["08/02/2023","0.35","42850","8174030","43130","42640","42640","42850"],["09/02/2023","-0.3","42720","5491756","43000","42590","42850","42720"],["12/02/2023","-0.84","42360","3449576","43440","41000","42400","42360"],["13/02/2023","1.51","43000","5547633","43130","42100","42300","43000"],["14/02/2023","-1.05","42550","6868777","43770","41750","43000","42550"],["15/02/2023","0","42550","8112448","43040","42550","42550","42550"],["16/02/2023","-1.74","41810","7002766","42750","41110","42550","41810"],["19/02/2023","-1.44","41210","2985621","41810","41090","41810","41210"],["20/02/2023","-0.46","41020","8362111","41260","40520","41000","41020"],["21/02/2023","-1.51","40400","15856044","42010","39760","41020","40400"],["22/02/2023","1.61","41050","9182202","41200","38770","40170","41050"],["23/02/2023","-2.61","39980","11201180","42000","39960","40140","39980"],["26/02/2023","-3.7","38500","5711674","39550","38310","39550","38500"],["27/02/2023","1.25","38980","7423045","39480","37780","38300","38980"],["28/02/2023","-0.72","38700","10907003","39500","37710","38980","38700"],["01/03/2023","1.81","39400","3790213","40990","38520","38720","39400"],["02/03/2023","-1.19","38930","15400707","39440","38190","39400","38930"],["05/03/2023","0.69","39200","1814990","39890","38980","38980","39200"],["06/03/2023","0.84","39530","7558266","40200","39000","39200","39530"],["08/03/2023","-1.97","38750","9441127","39440","38390","39440","38750"],["09/03/2023","0.65","39000","3982143","39180","38820","38870","39000"],["12/03/2023","-2.31","38100","3229116","38800","37560","38700","38100"],["13/03/2023","-1.84","37400","6963772","38240","36590","38100","37400"],["14/03/2023","-0.96","37040","14255118","37670","36330","37400","37040"],["15/03/2023","-0.08","37010","7215253","37330","35670","37040","37010"],["16/03/2023","-3.94","35550","41342714","37010","35100","37010","35550"],["19/03/2023","0.03","35560","3070390","36240","35050","35050","35560"],["20/03/2023","-0.2","35490","14809209","36000","34400","35000","35490"],["21/03/2023","2.7","36450","19379054","37160","35490","35490","36450"],["22/03/2023","1.1","36850","7573220","37600","36310","36810","36850"],["23/03/2023","4.69","38580","6009966","39030","36220","36850","38580"],["26/03/2023","-2.02","37800","1991185","38580","37530","38580","37800"],["27/03/2023","-0.98","37430","10884764","39000","37230","37810","37430"],["28/03/2023","-1.84","36740","4288596","37730","36320","37730","36740"],["29/03/2023","-3.24","35550","7536035","37160","35130","36740","35550"],["30/03/2023","-1.1","35160","4489957","35980","35160","35550","35160"],["02/04/2023","0.6","35370","2152360","35900","35260","35540","35370"],["03/04/2023","0.79","35650","5838114","36450","35290","35290","35650"],["04/04/2023","1.65","36240","4859418","36240","35200","35650","36240"],["09/04/2023","0.94","36580","1018070","36580","35640","36240","36580"],["10/04/2023","2","37310","1681481","37310","35870","35870","37310"],["13/04/2023","-4.05","35800","9981521","37100","35800","37310","35800"],["16/04/2023","0.56","36000","1218570","37000","35360","35800","36000"],["17/04/2023","-2.11","35240","5079720","36030","35240","36000","35240"],["18/04/2023","1.7","35840","2136207","36220","35240","35240","35840"],["19/04/2023","-1.23","35400","4570568","36290","35010","35340","35400"],["20/04/2023","-1.69","34800","2935021","35400","34780","35400","34800"],["23/04/2023","1.29","35250","1351536","35710","34750","34750","35250"],["24/04/2023","-1.56","34700","5169463","35480","34700","35480","34700"],["27/04/2023","-1.73","34100","4494358","35040","34100","34990","34100"],["30/04/2023","3.11","35160","8568748","35550","34100","34100","35160"],["01/05/2023","1.08","35540","6128171","36130","35130","35160","35540"],["02/05/2023","4.02","36970","9318657","37180","36100","36260","36970"],["03/05/2023","0.05","36990","6164573","37550","35740","37300","36990"],["04/05/2023","1.51","37550","9528388","37800","36400","37000","37550"],["07/05/2023","1.36","38060","2656054","38120","37550","37550","38060"],["08/05/2023","-2.15","37240","4594099","38260","37150","38060","37240"],["09/05/2023","-1.15","36810","6684212","37950","36260","37950","36810"],["10/05/2023","1.66","37420","6870870","37700","36000","37580","37420"],["11/05/2023","0.29","37530","7456575","38110","37240","37450","37530"],["14/05/2023","-1.47","36980","2918326","37530","36880","37530","36980"],["15/05/2023","2.51","37910","7467368","38330","36740","36980","37910"],["16/05/2023","-0.87","37580","3240940","37890","37300","37910","37580"],["17/05/2023","0.51","37770","3885253","38490","37580","38490","37770"],["18/05/2023","1.67","38400","2771479","38490","37750","37770","38400"],["21/05/2023","1.12","38830","1739533","39000","38180","38400","38830"],["22/05/2023","-0.59","38600","3186788","39060","38020","38860","38600"],["23/05/2023","-1.66","37960","4409629","38710","37520","38240","37960"],["24/05/2023","1.11","38380","6429111","38900","36850","37960","38380"],["28/05/2023","0.78","38680","1512623","38850","38170","38850","38680"],["29/05/2023","-0.98","38300","3313356","38680","37750","38680","38300"],["30/05/2023","4.18","39900","7319274","40270","37910","38690","39900"],["31/05/2023","-2.08","39070","7426459","39900","37970","39900","39070"],["01/06/2023","0.56","39290","10434098","40780","38770","39070","39290"],["04/06/2023","1.99","40070","1792843","41000","39330","39330","40070"],["06/06/2023","-3.22","38800","7025732","40380","38340","40200","38800"],["07/06/2023","1.29","39300","5592223","40000","38750","38800","39300"],["08/06/2023","-0.79","38990","4139951","39550","38650","39300","38990"],["11/06/2023","0","38990","2567179","39500","38760","38980","38990"],["12/06/2023","3.8","40470","4162012","40470","38920","38990","40470"],["13/06/2023","-0.86","40120","3944402","41030","39750","40940","40120"],["14/06/2023","-2.79","39000","5675234","40750","38010","40750","39000"],["15/06/2023","2.56","40000","6622541","40000","38910","39240","40000"],["18/06/2023","-0.98","39610","4136112","40990","38760","40000","39610"],["19/06/2023","-0.2","39530","5202821","40000","38700","39610","39530"],["20/06/2023","-1.85","38800","4909815","40200","38800","39530","38800"],["21/06/2023","-3.35","37500","7489122","39010","37320","38800","37500"],["22/06/2023","6.24","39840","16443977","40000","38260","38600","39840"],["25/06/2023","-1.71","39160","2812688","40160","38220","38220","39160"],["26/06/2023","0.69","39430","7633425","39750","38970","39160","39430"],["27/06/2023","2.21","40300","6019078","40900","39080","39430","40300"],["28/06/2023","-1.56","39670","12022235","40800","39400","40800","39670"],["02/07/2023","-1.18","39330","3519510","40000","39100","39800","39330"],["03/07/2023","-0.84","39000","2391287","39890","39000","39890","39000"],["04/07/2023","-0.72","38720","3169366","39330","38690","39000","38720"],["05/07/2023","1.27","39210","8705302","39210","38430","38710","39210"],["06/07/2023","-0.89","38860","7629963","39530","38680","39210","38860"],["09/07/2023","-1.42","38310","1028686","38990","37990","38260","38310"],["10/07/2023","1.88","39030","2745745","39030","38020","38020","39030"],["11/07/2023","2.23","39900","4292565","40910","39030","39030","39900"],["12/07/2023","0","39900","3058985","40670","39500","39900","39900"],["13/07/2023","-0.15","39840","3636582","39900","39510","39900","39840"],["16/07/2023","-1.81","39120","909585","40160","39030","39300","39120"],["17/07/2023","1.23","39600","2752388","40000","39100","39100","39600"],["18/07/2023","-0.2","39520","2523730","40100","39520","39600","39520"],["19/07/2023","0.3","39640","13667535","39970","39080","39520","39640"],["20/07/2023","-0.13","39590","5409508","40100","39050","39640","39590"],["23/07/2023","1.82","40310","2161505","41150","39210","39590","40310"],["24/07/2023","-1.64","39650","7428752","41000","38790","40310","39650"],["25/07/2023","-2.14","38800","6258087","39650","37100","39650","38800"],["26/07/2023","0","38800","4091187","39900","38200","39900","38800"],["30/07/2023","2.27","39680","3151167","39900","38340","39340","39680"],["31/07/2023","0.81","40000","3071173","40000","39000","39680","40000"],["01/08/2023","-0.73","39710","4665288","40290","39490","40000","39710"],["02/08/2023","-0.33","39580","3453030","39710","39220","39710","39580"],["03/08/2023","1.06","40000","4788833","40570","39550","39580","40000"],["06/08/2023","0.55","40220","800265","40300","39790","40300","40220"],["07/08/2023","-0.92","39850","3920201","40810","39850","40220","39850"],["08/08/2023","2.51","40850","15085916","41640","39850","39850","40850"],["09/08/2023","2.28","41780","14977985","42890","40460","41350","41780"],["10/08/2023","-1.32","41230","3712775","42400","41230","41780","41230"],["13/08/2023","-1.33","40680","1429947","42480","40170","41230","40680"],["14/08/2023","-1.67","40000","3604872","41130","39930","40690","40000"],["15/08/2023","1.08","40430","3480775","40980","39590","40000","40430"],["16/08/2023","0","40430","1634519","40430","39820","40430","40430"],["17/08/2023","-0.57","40200","2343847","40430","39510","40430","40200"],["20/08/2023","6.97","43000","10867384","43000","41550","41550","43000"],["21/08/2023","-1.05","42550","10034113","43740","42300","43100","42550"],["22/08/2023","-1.57","41880","17187970","42550","41500","42550","41880"],["23/08/2023","1.1","42340","23901183","42340","40890","41880","42340"],["24/08/2023","18.05","30940","51681529","33170","29710","31400","30940"],["27/08/2023","1.91","31530","7600318","31750","31020","31270","31530"],["28/08/2023","0.06","31550","6817931","32000","31510","31990","31550"],["29/08/2023","-0.32","31450","4183816","31790","30920","30920","31450"],["30/08/2023","-0.79","31200","10423393","31750","31000","31450","31200"],["31/08/2023","0.93","31490","6626001","32410","30790","31200","31490"],["03/09/2023","0.19","31550","1117070","32430","31170","32430","31550"],["04/09/2023","2.06","32200","6878894","32700","31550","31550","32200"],["05/09/2023","1.15","32570","4035092","33190","31880","32200","32570"],["06/09/2023","-2.82","31650","2357896","32570","31510","32570","31650"],["07/09/2023","-1.42","31200","6330436","31980","30960","31650","31200"],["10/09/2023","0.35","31310","670860","32080","31010","31010","31310"],["11/09/2023","2.81","32190","9766861","32500","31300","31310","32190"],["12/09/2023","-1.21","31800","5679233","32470","31500","32190","31800"],["13/09/2023","0.38","31920","2541946","32140","31680","31800","31920"],["14/09/2023","-0.38","31800","7357122","32080","31430","31920","31800"],["18/09/2023","-0.85","31530","2180798","31990","31230","31240","31530"],["19/09/2023","-1.36","31100","9300174","31600","30500","31600","31100"],["20/09/2023","-0.06","31080","3989916","31700","30960","31100","31080"],["21/09/2023","1.19","31450","1821439","31610","30900","31080","31450"],["26/09/2023","-1.18","31080","2434656","31440","31030","31450","31080"],["27/09/2023","-0.9","30800","3984332","31300","30700","31080","30800"],["28/09/2023","2.11","31450","10256255","32270","30900","30900","31450"],["01/10/2023","1.59","31950","3867465","32170","31280","31480","31950"],["02/10/2023","1.25","32350","2707425","32510","31950","31950","32350"],["03/10/2023","-0.34","32240","3337250","32720","32160","32350","32240"],["04/10/2023","-0.56","32060","2665255","32240","31680","32240","32060"],["05/10/2023","0.56","32240","2877477","32490","32020","32490","32240"],["08/10/2023","-5.86","30350","5518442","30750","29300","29660","30350"],["09/10/2023","1.12","30690","36641556","32000","29620","30350","30690"],["10/10/2023","1.82","31250","4802816","31900","30680","30690","31250"],["11/10/2023","-4.26","29920","6693428","31800","29580","31250","29920"],["12/10/2023","0.57","30090","4448472","30340","29100","29920","30090"],["15/10/2023","-6.35","28180","2224570","30090","28010","30090","28180"],["16/10/2023","-0.67","27990","8182592","29000","27560","28180","27990"],["17/10/2023","-2.82","27200","6134777","28230","27100","28050","27200"],["18/10/2023","2.5","27880","2263367","28000","26850","27200","27880"],["19/10/2023","-3.08","27020","1722657","28020","26990","27880","27020"],["22/10/2023","-2.63","26310","2220362","26970","26100","26210","26310"],["23/10/2023","-1.9","25810","4225955","27170","25000","26250","25810"],["24/10/2023","3.1","26610","4778051","26870","25620","26000","26610"],["25/10/2023","1.62","27040","4218163","27350","26200","27000","27040"],["26/10/2023","-0.92","26790","3867373","27200","26500","26500","26790"],["29/10/2023","1.53","27200","2360361","27790","26790","26790","27200"],["30/10/2023","3.93","28270","5710328","28550","27150","27150","28270"],["31/10/2023","1.63","28730","5837832","29010","28090","28600","28730"],["01/11/2023","0.07","28750","5701011","29390","27840","28730","28750"],["02/11/2023","4.35","30000","26755907","30020","28400","28750","30000"],["05/11/2023","2.63","30790","6790812","31390","30040","31000","30790"],["06/11/2023","0.45","30930","3322309","31220","30550","31180","30930"],["07/11/2023","0.74","31160","1565346","31380","30710","30930","31160"],["08/11/2023","-0.74","30930","1770558","31270","30820","31160","30930"],["09/11/2023","-1.97","30320","1602163","30930","30300","30930","30320"],["12/11/2023","-1.91","29740","1916824","30720","29540","30720","29740"],["13/11/2023","-1.85","29190","1902112","30200","29070","29610","29190"],["14/11/2023","2.88","30030","1707998","30400","29100","29190","30030"],["15/11/2023","1.8","30570","6647988","30890","29910","30030","30570"],["16/11/2023","-1.01","30260","2308485","30900","30110","30900","30260"],["19/11/2023","0.69","30470","928215","30860","30170","30260","30470"],["20/11/2023","2.23","31150","5113512","31150","30470","30470","31150"],["21/11/2023","-0.48","31000","3611876","31390","30590","31150","31000"],["22/11/2023","-0.65","30800","4732322","31330","30560","31000","30800"],["23/11/2023","0.36","30910","1093524","31110","30440","30800","30910"],["26/11/2023","2.23","31600","2305257","31600","30890","31410","31600"],["27/11/2023","-0.13","31560","3883872","32470","31230","31990","31560"],["28/11/2023","-0.73","31330","4585374","31560","30820","31560","31330"],["29/11/2023","1.47","31790","3136980","31790","31130","31330","31790"],["30/11/2023","0.6","31980","9949557","32250","31410","31540","31980"],["03/12/2023","0.69","32200","1332911","32970","31150","31150","32200"],["04/12/2023","0.9","32490","7863161","32910","31880","32200","32490"],["05/12/2023","2.55","33320","2312890","33450","32600","33450","33320"],["06/12/2023","0.09","33350","3258608","33690","33000","33020","33350"],["07/12/2023","0.03","33360","2141466","33360","32890","33350","33360"],["10/12/2023","-3","32360","1348683","33790","32300","33160","32360"],["11/12/2023","-1.05","32020","2235273","33220","31680","33220","32020"],["12/12/2023","-0.81","31760","2314105","32020","31330","32020","31760"],["13/12/2023","-2.52","30960","2982540","31960","30760","31760","30960"],["14/12/2023","3.1","31920","4546272","31930","31110","31110","31920"],["17/12/2023","-0.09","31890","1052479","32390","31810","31920","31890"],["18/12/2023","0.63","32090","1925519","32190","31670","31890","32090"],["19/12/2023","2.21","32800","4671842","32810","31790","32400","32800"],["20/12/2023","-0.61","32600","3045294","33300","32490","32800","32600"],["21/12/2023","-0.69","31680","2347228","32020","31300","31900","31680"],["24/12/2023","-1.77","31120","788719","31680","31100","31680","31120"],["25/12/2023","1.22","31500","3308617","31520","30850","31200","31500"],["26/12/2023","-1.43","31050","2640437","31490","30850","31240","31050"],["27/12/2023","-0.97","30750","3073447","31440","30570","31050","30750"],["28/12/2023","-1.43","30310","7294242","31780","30200","31780","30310"],["31/12/2023","-1.29","29920","2422018","30360","29870","30220","29920"],["01/01/2024","7.69","32220","5888982","32220","29920","29920","32220"],["02/01/2024","1.33","32650","7085127","32790","31950","32060","32650"],["03/01/2024","-0.46","32500","3127912","32500","31900","32100","32500"],["04/01/2024","-0.62","32300","5154610","32500","31860","32260","32300"],["07/01/2024","-0.84","32030","2221703","32590","32000","32590","32030"],["08/01/2024","-0.16","31980","3894877","32340","31500","31830","31980"],["09/01/2024","-1.78","31410","2779363","31980","31150","31980","31410"],["10/01/2024","-2.29","30690","2737718","31410","30600","31410","30690"],["11/01/2024","-0.62","30500","7434452","31400","30500","30700","30500"],["14/01/2024","-1.31","30100","5347217","30840","30100","30500","30100"],["15/01/2024","0.83","30350","1302848","30500","30050","30500","30350"],["16/01/2024","-3.2","29380","3921211","30200","29380","30030","29380"],["17/01/2024","-0.88","29120","4190821","29500","29000","29380","29120"],["18/01/2024","1.92","29680","7537117","30040","29120","29120","29680"],["21/01/2024","0.07","29700","1569112","30200","29450","29680","29700"],["22/01/2024","2.69","30500","6640632","30500","29660","29700","30500"],["23/01/2024","-1.15","30150","3273569","30600","29840","30500","30150"],["24/01/2024","0.6","30330","3353608","30630","29900","29900","30330"],["25/01/2024","0.49","30480","4200825","30480","29910","30330","30480"],["28/01/2024","0.1","30510","4091834","30880","29940","30480","30510"],["29/01/2024","1.38","30930","4713767","31200","30140","30510","30930"],["30/01/2024","-1.16","30570","4582965","31220","30570","30930","30570"],["31/01/2024","-1.77","30030","14821041","31100","30030","30570","30030"],["01/02/2024","-2.26","29350","38968122","30580","29350","30030","29350"],["04/02/2024","-2.93","28490","4179907","29550","28490","29350","28490"],["05/02/2024","0.88","28740","4372897","28960","28530","28530","28740"],["06/02/2024","5.46","30310","9802640","30350","28700","28740","30310"],["07/02/2024","2.28","31000","7535975","31100","30040","30310","31000"],["08/02/2024","-0.65","30800","3791440","31910","30670","31800","30800"],["11/02/2024","-2.63","29990","1816367","30800","29780","30800","29990"],["12/02/2024","2.37","30700","2879109","30790","30100","30100","30700"],["13/02/2024","3.09","31650","4920895","32130","30650","30700","31650"],["14/02/2024","0.98","31960","2347800","31960","31510","31650","31960"],["15/02/2024","0.47","32110","2087894","32140","31720","31960","32110"],["18/02/2024","2.46","32900","2300842","32900","32190","32400","32900"],["19/02/2024","2.95","33870","14327114","34390","32720","33000","33870"],["20/02/2024","-1.15","33480","5723970","34300","33480","34300","33480"],["21/02/2024","1.67","34040","2767745","34180","33410","33900","34040"],["22/02/2024","-1.65","33480","2503372","34540","33420","34050","33480"],["25/02/2024","3.2","34550","2097093","34550","33400","33400","34550"],["26/02/2024","-1.01","34200","3254407","34490","33710","33920","34200"],["28/02/2024","-0.58","34000","3445020","34560","33820","34200","34000"],["29/02/2024","1.12","34380","3289724","34930","34000","34300","34380"],["03/03/2024","0.52","34560","1275311","34970","34380","34970","34560"],["04/03/2024","-0.93","34240","3389866","34730","34240","34560","34240"],["05/03/2024","0.79","34510","1690319","34700","34080","34700","34510"],["06/03/2024","-0.9","34200","6642970","34520","33970","34510","34200"],["07/03/2024","-0.79","33930","1499405","34330","33790","34200","33930"],["10/03/2024","-2.33","33140","521669","33930","33080","33930","33140"],["11/03/2024","11.59","36980","26731357","38820","35950","35950","36980"],["12/03/2024","-0.49","36800","11549735","37100","36160","36980","36800"],["13/03/2024","-1.09","36400","11662685","37060","35760","37060","36400"],["14/03/2024","2.58","37340","6953129","37340","36170","36600","37340"],["17/03/2024","3.05","38480","1580368","38480","37700","37700","38480"],["18/03/2024","0.52","38680","1672031","39000","37790","38820","38680"],["19/03/2024","-0.18","38610","14228928","39610","38100","39000","38610"],["20/03/2024","2.56","39600","12362162","39750","37450","37990","39600"],["21/03/2024","-1.01","39200","3891175","39950","39060","39800","39200"],["25/03/2024","-0.26","39100","3815651","39890","38740","39500","39100"],["26/03/2024","-1.02","38700","8765156","39480","38460","39480","38700"],["27/03/2024","-0.49","38510","5725350","39180","37510","39090","38510"],["28/03/2024","2","39280","4804776","39350","38620","39250","39280"],["31/03/2024","-0.1","39240","1019159","39430","39000","39280","39240"],["01/04/2024","-2.65","38200","11251616","39420","38200","39420","38200"],["02/04/2024","-0.37","38060","2608107","38810","37960","38810","38060"],["03/04/2024","-1.23","36900","8162864","37360","36630","37360","36900"],["04/04/2024","0.27","37000","4807024","37340","36120","37000","37000"],["07/04/2024","0.73","37270","5587103","37430","36190","37000","37270"],["08/04/2024","1.61","37870","10352733","38130","37210","37270","37870"],["09/04/2024","-0.45","37700","10348940","38000","37370","37890","37700"],["10/04/2024","-0.88","37370","6251896","37700","36720","37700","37370"],["11/04/2024","-3.05","36230","3169244","37370","36230","37370","36230"],["14/04/2024","0.17","36290","9165170","37100","35350","36100","36290"],["15/04/2024","0","36290","3668441","37220","35910","37200","36290"],["16/04/2024","0.3","36400","3742993","37440","35780","36290","36400"],["17/04/2024","-0.82","36100","3528559","36870","35660","36870","36100"],["18/04/2024","0.22","36180","3479138","36700","35570","36380","36180"],["21/04/2024","1.55","36740","3832053","37100","35620","36180","36740"],["24/04/2024","0.46","36910","6814325","37620","35680","37330","36910"],["25/04/2024","-1.08","36510","6002446","37110","35820","37080","36510"],["30/04/2024","2.44","37400","6497288","37720","36650","37330","37400"],["01/05/2024","1.1","37810","5010241","38300","37020","37590","37810"],["02/05/2024","-2.91","36710","38666695","38150","36570","38150","36710"],["05/05/2024","1.47","37250","4055015","38300","36890","36890","37250"],["06/05/2024","0.4","37400","2211660","37680","36730","37250","37400"],["07/05/2024","0.32","37520","5135851","37740","37030","37400","37520"],["08/05/2024","-0.43","37360","5839011","37520","36430","37520","37360"],["09/05/2024","-1.74","36710","5920154","37360","36410","37360","36710"],["12/05/2024","0","36710","1680591","37360","36300","37360","36710"],["15/05/2024","-2.48","35800","4307259","36840","35690","36710","35800"],["16/05/2024","-3.63","34500","4558947","35800","34500","35800","34500"],["19/05/2024","-2.99","33470","2394753","34770","33400","34500","33470"],["20/05/2024","8.46","36300","13543964","36470","32700","33950","36300"],["21/05/2024","-1.32","35820","5679116","36330","35360","36300","35820"],["22/05/2024","1.59","36390","3016560","37160","35550","35820","36390"],["23/05/2024","0","36390","5503631","36910","35460","36390","36390"],["26/05/2024","-0.93","36050","4646955","37350","35740","36980","36050"],["27/05/2024","0.06","36070","10742489","36490","35110","36490","36070"],["28/05/2024","3.08","37180","11083310","37730","36190","36780","37180"],["29/05/2024","0.05","37200","4307940","37900","36320","37900","37200"],["30/05/2024","0.51","37390","5039248","37470","36640","37200","37390"],["02/06/2024","-1.58","36800","7844215","38200","36430","37760","36800"],["03/06/2024","-2.17","36000","17755472","37150","35720","36500","36000"],["04/06/2024","2.06","36740","4140559","37010","35210","36150","36740"],["05/06/2024","-2.89","35680","11303755","37080","34650","37080","35680"],["06/06/2024","-1.54","35130","11135338","35740","34050","35680","35130"],["09/06/2024","-0.6","34920","10185998","35500","33510","35130","34920"],["10/06/2024","-0.11","34880","7641352","35180","33900","34920","34880"],["13/06/2024","2.29","35680","8437131","35680","33900","34880","35680"],["16/06/2024","-0.38","33910","1711231","34880","33610","34050","33910"],["17/06/2024","0.21","33980","10930620","34340","33020","33910","33980"],["18/06/2024","-2","33300","7565263","35340","33100","33950","33300"],["19/06/2024","0.3","33400","5476966","33660","32990","33500","33400"],["20/06/2024","-2.25","32650","9834729","33640","32230","33640","32650"],["23/06/2024","1.75","33220","4284085","33580","31600","32650","33220"],["24/06/2024","1.17","33610","4040342","33920","32760","33220","33610"],["25/06/2024","0.54","33790","3478377","34130","33280","33440","33790"],["26/06/2024","1.83","34410","2737275","34410","33410","33790","34410"],["27/06/2024","-1.08","34040","4435940","34110","33380","33380","34040"],["01/07/2024","-5.02","32710","4619168","34440","32630","34440","32710"],["02/07/2024","1.96","33350","2451494","33350","32400","33110","33350"],["03/07/2024","-0.6","33150","2159093","33820","32700","33600","33150"],["04/07/2024","3.2","34210","6173845","34300","33070","33150","34210"],["07/07/2024","3.07","35260","6420927","35350","34490","34980","35260"],["08/07/2024","-0.31","35150","3734708","35450","34670","35450","35150"],["09/07/2024","0.11","35190","5831323","35840","34720","35150","35190"],["10/07/2024","1.88","35850","2925281","35880","35010","35880","35850"],["11/07/2024","2.87","36880","5423230","36880","35790","35980","36880"],["14/07/2024","0.27","36980","899941","37000","36180","36880","36980"],["15/07/2024","2.41","37870","5610787","38000","36790","36980","37870"],["16/07/2024","-0.18","37800","6066394","38700","37540","37870","37800"],["17/07/2024","0.74","38080","2747216","38280","37200","38280","38080"],["18/07/2024","0.11","38120","5178562","38180","37650","38080","38120"],["21/07/2024","-1.63","37500","2635936","38080","36670","36670","37500"],["22/07/2024","1.6","38100","3875602","38440","37310","38130","38100"],["23/07/2024","0.79","38400","8033802","38440","37160","38100","38400"],["24/07/2024","-0.83","38080","5597530","38660","37740","38500","38080"],["25/07/2024","-1.42","37540","6014725","38080","37090","38080","37540"],["28/07/2024","-1.89","36830","4261787","37530","35570","36900","36830"],["29/07/2024","-1.71","36200","4585622","37860","35940","37860","36200"],["30/07/2024","-0.14","36150","4456349","36380","35050","36200","36150"],["31/07/2024","-0.83","35850","3498506","36430","35370","36170","35850"],["01/08/2024","-0.56","35650","34375472","35650","34570","34570","35650"],["04/08/2024","-3.23","34500","1791650","35550","34370","34370","34500"],["05/08/2024","-1.16","34100","5430514","34480","33120","34000","34100"],["06/08/2024","0.82","34380","2972712","35060","34000","34360","34380"],["07/08/2024","3.84","35700","4968711","36200","34410","34590","35700"],["08/08/2024","1.85","36360","1807854","36650","35340","36160","36360"],["11/08/2024","-1.62","35770","708745","36970","35770","36450","35770"],["12/08/2024","-2.26","34960","3340702","35690","34790","35400","34960"],["14/08/2024","2.06","35680","2217421","35680","34860","35500","35680"],["15/08/2024","0.95","36020","3289429","36600","35530","36180","36020"],["18/08/2024","-1.17","35600","2465166","36670","35600","36600","35600"],["19/08/2024","-1.26","35150","5196052","35840","34880","35600","35150"],["20/08/2024","2.9","36170","5101527","36500","35150","35150","36170"],["21/08/2024","3.43","37410","4922778","37410","35580","36170","37410"],["22/08/2024","3.72","38800","8340991","39310","37400","37500","38800"],["25/08/2024","0","38800","3253287","39200","37630","38520","38800"],["26/08/2024","0.03","38810","5489563","39900","38100","38100","38810"],["27/08/2024","0.05","38830","3299375","39140","38560","38810","38830"],["28/08/2024","1.52","39420","6463712","39610","38700","38830","39420"],["29/08/2024","-0.33","39290","11318817","39400","38590","38590","39290"],["01/09/2024","-0.36","39150","3245872","39270","38040","39270","39150"],["02/09/2024","0.64","39400","4119252","39470","38800","39150","39400"],["03/09/2024","-0.25","39300","2716165","39400","39140","39400","39300"],["04/09/2024","-0.94","38930","3607480","39200","38820","39200","38930"],["05/09/2024","-0.05","38910","4597105","39290","38880","39290","38910"],["10/09/2024","2.35","40070","6191893","40070","39090","39150","40070"],["11/09/2024","-0.3","39950","6205382","40610","39900","40340","39950"],["12/09/2024","1","40350","6878756","40630","40000","40000","40350"],["15/09/2024","-0.97","37780","1585735","38890","37250","38450","37780"],["16/09/2024","-1.38","37260","4404690","37960","37000","37780","37260"],["17/09/2024","-0.03","37250","9296269","37370","36590","36810","37250"],["18/09/2024","1.18","37690","4198753","38120","37000","37250","37690"],["19/09/2024","1.19","38140","7921065","38330","37190","37190","38140"],["22/09/2024","-0.29","38030","2401914","38100","37610","38100","38030"],["23/09/2024","-2.21","37190","4470183","38300","37190","38030","37190"],["24/09/2024","0.78","37480","7645664","38050","37160","37710","37480"],["25/09/2024","0.43","37640","3315857","37680","37200","37480","37640"],["26/09/2024","1.54","38220","8805370","38350","37280","37980","38220"],["29/09/2024","2.28","39090","3136226","39360","38220","38220","39090"],["30/09/2024","0.26","39190","3891381","39340","38290","39100","39190"],["01/10/2024","2.78","40280","13395299","40850","38790","38790","40280"],["06/10/2024","-1.81","39550","2844912","40690","39200","40280","39550"],["07/10/2024","-0.38","39400","4663015","40470","39290","40470","39400"],["08/10/2024","1.85","40130","6742596","40870","39320","39400","40130"],["09/10/2024","-0.15","40070","2777067","40770","40070","40200","40070"],["10/10/2024","-0.85","39730","6757280","40650","39540","40070","39730"],["13/10/2024","0.63","39980","2164812","40180","39390","39730","39980"],["14/10/2024","3.9","41540","5673323","41870","40060","40350","41540"],["15/10/2024","0.17","41610","4682421","41960","41010","41540","41610"],["20/10/2024","3.05","42880","2418146","43810","42080","42880","42880"],["21/10/2024","0.72","43190","5759870","43950","42740","43950","43190"],["22/10/2024","-2.64","42050","4220614","43960","42050","43960","42050"],["27/10/2024","2.97","43300","1897007","43670","42020","42050","43300"],["28/10/2024","-3.53","41770","5838577","43900","41600","43350","41770"],["29/10/2024","0.72","42070","3449732","42580","41220","41770","42070"],["30/10/2024","0.81","42410","6680169","42810","41230","42090","42410"],["31/10/2024","-0.26","42300","6916736","42840","41500","42410","42300"],["03/11/2024","-1.18","41800","2349265","43380","41720","43380","41800"],["04/11/2024","-0.72","41500","4967765","42580","41020","42580","41500"],["05/11/2024","0.24","41600","4584093","42430","41500","41500","41600"],["06/11/2024","2.57","42670","4761768","42790","41890","42430","42670"],["07/11/2024","-1.57","42000","31120994","43870","41260","41260","42000"],["10/11/2024","1.67","42700","4277119","42860","42000","42000","42700"],["11/11/2024","-1.19","42190","6513846","42910","41600","42700","42190"],["12/11/2024","1.04","42630","10760474","43000","41350","42190","42630"],["13/11/2024","2.51","43700","8737933","44520","42480","42630","43700"],["14/11/2024","-0.23","43600","4782277","44500","42890","42890","43600"],["17/11/2024","1.63","44310","1618597","44310","43000","43600","44310"],["18/11/2024","0.68","44610","5621607","44890","44100","44310","44610"],["19/11/2024","0.52","44840","4697557","45320","43950","44610","44840"],["20/11/2024","-2.01","43940","2556516","45070","43830","44840","43940"],["21/11/2024","0.14","44000","2245937","44000","43110","43940","44000"],["24/11/2024","0","44000","1076030","44400","43750","44000","44000"],["25/11/2024","1.45","44640","7657515","45900","44000","44000","44640"],["26/11/2024","-1.88","43800","5578831","44840","43230","44800","43800"],["27/11/2024","-0.84","43430","6048943","44150","42930","43940","43430"],["28/11/2024","-0.07","43400","8613820","44680","42690","43480","43400"],["01/12/2024","0.81","43750","3147478","43970","43320","43400","43750"],["02/12/2024","-0.34","43600","4333102","44660","43200","43750","43600"],["03/12/2024","2.36","44630","4245850","44630","43460","43600","44630"],["04/12/2024","0","44630","9410510","45150","44220","44630","44630"],["05/12/2024","0.94","45050","7778332","45050","44300","44460","45050"],["08/12/2024","1.84","45880","1900233","45880","44550","44550","45880"],["09/12/2024","-0.87","45480","53480752","45990","45080","45880","45480"],["10/12/2024","1.14","46000","6920519","46540","44930","45990","46000"],["11/12/2024","-0.65","45700","7528795","46670","45220","46000","45700"],["12/12/2024","0","45700","5281218","46190","45370","45400","45700"],["15/12/2024","0.22","45800","6974193","46350","45020","46350","45800"],["16/12/2024","1.7","46580","5729980","46760","45540","45800","46580"],["17/12/2024","-1.57","45850","4829132","46920","45600","46360","45850"],["18/12/2024","0.39","46030","4192198","46370","45580","45850","46030"],["19/12/2024","-1.68","44570","14706564","46200","44510","45330","44570"],["22/12/2024","0.02","44580","2389875","45860","44260","45860","44580"],["23/12/2024","0.72","44900","15800615","45500","44160","44160","44900"],["24/12/2024","1.78","45700","3517801","45900","44900","45500","45700"],["25/12/2024","0.88","46100","2296035","46100","45230","45700","46100"],["26/12/2024","-0.98","45650","14869568","45930","45030","45030","45650"],["29/12/2024","-1.38","45020","1264303","45880","44950","45880","45020"],["30/12/2024","-1.31","44430","4072295","45430","44030","45020","44430"],["31/12/2024","1.51","45100","5544058","45220","44180","45220","45100"],["01/01/2025","-0.2","45010","9598715","45620","44500","44880","45010"],["02/01/2025","3.24","46470","19638644","46660","45370","45700","46470"],["05/01/2025","3.62","48150","2747614","48150","46370","46370","48150"],["06/01/2025","-0.79","47770","5599447","48480","47310","47860","47770"],["07/01/2025","-1.09","47250","6452490","48090","46760","48090","47250"],["08/01/2025","-0.23","47140","3636323","47730","46430","47590","47140"],["09/01/2025","-2.06","46170","4858935","47240","45950","47140","46170"],["12/01/2025","-1.26","45590","1311778","46170","45160","46170","45590"],["13/01/2025","2.96","46940","24438172","47360","45590","45790","46940"],["14/01/2025","4.81","49200","9537200","49200","47300","47500","49200"],["15/01/2025","2.09","50230","6872468","50230","48610","49200","50230"],["16/01/2025","0.34","50400","11325467","51010","50010","50480","50400"],["19/01/2025","4.56","52700","7550164","52700","50390","50400","52700"],["20/01/2025","-0.32","52530","5418360","52590","51060","51610","52530"],["21/01/2025","-0.93","52040","5707930","53000","51930","52200","52040"],["22/01/2025","-0.61","51720","6705090","52180","51140","52000","51720"],["23/01/2025","1.02","52250","4128077","52580","51390","51720","52250"],["26/01/2025","1.05","52800","3246325","52920","52250","52860","52800"],["27/01/2025","-2.05","51720","4076510","52770","50800","52700","51720"],["28/01/2025","-2.07","50650","3672527","52330","50340","51720","50650"],["29/01/2025","1.99","51660","3360351","51670","50650","50650","51660"],["30/01/2025","-0.37","51470","3192630","51920","51200","51200","51470"],["02/02/2025","2.78","52900","1993874","52900","51180","51470","52900"],["03/02/2025","-2.53","51560","5555973","52430","51350","52290","51560"],["04/02/2025","1.63","52400","15889158","52520","51870","51910","52400"],["05/02/2025","1.15","53000","9130150","53880","52350","52400","53000"],["06/02/2025","-0.4","52790","20219440","54200","52500","53080","52790"],["09/02/2025","2.01","53850","2248312","53850","52240","52780","53850"],["10/02/2025","0.46","54100","9012527","54210","53120","53790","54100"],["11/02/2025","0","54100","11132183","54220","53170","53980","54100"],["12/02/2025","-1.2","53450","5679450","53970","52400","53900","53450"],["13/02/2025","0.04","53470","8414010","53940","52960","53450","53470"],["16/02/2025","2.06","54570","1875936","54570","53030","53470","54570"],["17/02/2025","-0.13","54500","4720951","54840","53960","54570","54500"],["18/02/2025","0.88","54980","7280506","55260","54150","54150","54980"],["19/02/2025","-0.15","54900","9208282","55530","54360","54980","54900"],["20/02/2025","0.87","55380","6310966","56330","54870","55590","55380"],["23/02/2025","-2.38","54060","1290814","55550","53930","55380","54060"],["24/02/2025","0.68","54430","8121742","55660","53690","55660","54430"],["25/02/2025","-0.31","54260","3770690","55630","53980","54530","54260"],["26/02/2025","-0.59","53940","3613796","54770","53570","54260","53940"],["27/02/2025","-0.56","53640","4722597","54000","53480","53680","53640"],["02/03/2025","0.65","53990","1683864","54200","53070","53940","53990"],["03/03/2025","0.07","54030","5393605","54730","53370","53880","54030"],["04/03/2025","-4.72","51480","6723576","54030","51480","54030","51480"],["05/03/2025","0.62","51800","3559830","52300","51410","51480","51800"],["06/03/2025","-3.03","50230","6520817","51980","49840","51800","50230"],["09/03/2025","4.2","52340","1484086","52340","50310","50310","52340"],["10/03/2025","-2.01","51290","4877878","52340","51050","52340","51290"],["11/03/2025","0.41","51500","7024385","51790","49600","50250","51500"],["12/03/2025","3.22","53160","6446070","53360","51410","51500","53160"],["13/03/2025","0.26","53300","5750023","53460","52750","53160","53300"],["17/03/2025","-0.83","52012.051","5936636","53380","52100","53020","52780"],["18/03/2025","-0.99","51499.617","6903250","52770","51330","52770","52260"],["19/03/2025","-1.49","50730.966","7978196","52320","50780","52260","51480"],["20/03/2025","-3.79","48809.3385","14601947","52110","49230","51920","49530"],["23/03/2025","-2.89","47400.145","7824649","49530","46510","49530","48100"],["24/03/2025","0.04","47419.854","10770667","50190","47990","49710","48120"],["25/03/2025","3.8","49220","6941263","49290","47230","48420","49220"],["26/03/2025","-1.54","48460","4386976","49270","48060","49170","48460"],["30/03/2025","-0.02","50240","2027978","50250","47660","50250","50240"],["31/03/2025","-1.99","49240","7894437","49920","48040","48390","49240"],["01/04/2025","3.57","51000","8691980","51210","49240","49240","51000"],["02/04/2025","-1.1","50440","7410538","52350","50440","52350","50440"],["03/04/2025","-0.52","50180","5874719","50920","49280","50000","50180"],["06/04/2025","-5.44","47450","1888348","49480","47450","49090","47450"],["07/04/2025","1.54","48180","5099835","48500","44740","46690","48180"],["08/04/2025","4.73","50460","5567605","50600","48300","48370","50460"],["09/04/2025","-3.61","48640","5976350","50300","48200","49880","48640"],["10/04/2025","1.15","49200","6353698","50910","48880","50200","49200"],["14/04/2025","2.87","50610","2455191","50950","49580","49590","50610"],["15/04/2025","0","50610","1983210","50840","50270","50610","50610"],["16/04/2025","-0.55","50330","1550255","50660","49610","49910","50330"],["17/04/2025","1.71","51190","4545958","51980","50330","50330","51190"],["20/04/2025","-1.54","50400","4180857","51200","50040","51190","50400"],["21/04/2025","-1.47","49660","2030203","50200","49260","50200","49660"],["22/04/2025","-0.83","49250","4562984","50370","49250","49660","49250"],["23/04/2025","1.93","50200","5298095","51020","49500","49500","50200"],["24/04/2025","-2.25","49070","10173392","50930","48960","50390","49070"],["27/04/2025","0.75","49440","1912015","49690","49080","49320","49440"],["28/04/2025","2.37","50610","8412022","50900","49310","49440","50610"],["29/04/2025","1.23","51230","10561812","51840","50260","50550","51230"],["04/05/2025","3.47","53010","5599671","53500","51230","51230","53010"],["05/05/2025","-0.02","53000","7316452","53630","52410","52810","53000"],["06/05/2025","-1.85","52020","60292521","54570","52020","53390","52020"],["07/05/2025","0.79","52430","14834641","53400","52100","52100","52430"],["08/05/2025","2.59","53790","8675998","54120","52430","52430","53790"],["11/05/2025","1.23","54450","1596911","54460","53010","53010","54450"],["12/05/2025","-1.49","53640","4660296","55360","53240","54980","53640"],["13/05/2025","2.33","54890","7710924","55560","53500","53640","54890"],["14/05/2025","0.98","55430","8533568","56280","54610","55890","55430"],["15/05/2025","0.74","55840","6128800","56140","55040","55580","55840"],["18/05/2025","0.66","56210","4119517","56530","55800","56530","56210"],["19/05/2025","-3.36","54320","6889984","56470","54250","56000","54320"],["20/05/2025","1.79","55290","8198221","56030","54570","54770","55290"],["21/05/2025","-0.45","55040","13583220","55920","53520","55150","55040"],["22/05/2025","-1.24","54360","10437686","55590","53950","55590","54360"],["25/05/2025","2.04","55470","1699567","55560","54400","54400","55470"],["26/05/2025","2.06","56610","15038306","57060","53400","55470","56610"],["27/05/2025","-2.14","55400","6578870","56770","55010","56300","55400"],["28/05/2025","1.62","56300","5443269","56300","55120","55400","56300"],["29/05/2025","-1.44","55490","12145536","57410","55400","57040","55490"],["03/06/2025","-1.75","54520","5046212","55930","54460","55490","54520"],["04/06/2025","0","54520","8636380","55910","54000","54520","54520"],["05/06/2025","1.23","55190","5318594","55190","53850","54520","55190"],["08/06/2025","1.79","56180","3050728","56200","54570","55190","56180"],["09/06/2025","-2.42","54820","5883000","56180","54750","56180","54820"],["10/06/2025","1.59","54460","4339156","54480","53700","53720","54460"],["11/06/2025","0.07","54500","5938614","55140","53690","54460","54500"],["12/06/2025","-3.27","52720","11357737","53740","52100","52840","52720"],["15/06/2025","0","52720","4368658","53310","51490","52000","52720"],["16/06/2025","5.08","55400","11326131","55420","52720","52720","55400"],["17/06/2025","2.45","56760","20613782","57600","55180","55400","56760"],["18/06/2025","2.15","57980","9601516","58610","55910","56520","57980"],["19/06/2025","-0.88","57470","31536750","58400","57190","57980","57470"],["22/06/2025","3.79","59650","7413917","60060","57140","57470","59650"],["23/06/2025","-0.59","59300","10618041","59980","58110","58110","59300"],["24/06/2025","0.84","59800","12114759","60550","59380","59590","59800"],["25/06/2025","3.34","61800","8386744","61880","59170","59790","61800"],["26/06/2025","-0.57","61450","6248869","61800","60410","60830","61450"],["29/06/2025","0.41","61700","4316725","61800","61260","61260","61700"],["30/06/2025","-0.21","61570","10193775","61890","60420","60430","61570"],["01/07/2025","0.73","62020","15707736","64090","61570","61570","62020"],["02/07/2025","2.23","63400","20401685","63580","61670","62320","63400"],["03/07/2025","2.08","64720","10254666","65560","63400","63400","64720"],["06/07/2025","0.74","65200","3961901","66120","64720","64720","65200"],["07/07/2025","-1.49","64230","13022449","65300","64230","65200","64230"],["08/07/2025","-1.21","63450","16731973","64960","62330","64960","63450"],["09/07/2025","2.76","65200","11300097","66000","63440","63440","65200"],["10/07/2025","1.21","65990","9454658","65990","64580","65450","65990"],["13/07/2025","0.61","66390","5500395","66390","64400","65910","66390"],["14/07/2025","-0.15","66290","7257222","66400","64820","66120","66290"],["15/07/2025","1.54","67310","10475112","67880","66290","66390","67310"],["16/07/2025","-0.62","66890","8314163","67720","65950","67320","66890"],["17/07/2025","0.91","67500","10491131","67790","66370","66370","67500"],["20/07/2025","1.41","68450","2609086","68450","67110","67910","68450"],["21/07/2025","0.42","68740","6360749","69440","67940","68450","68740"],["22/07/2025","-0.93","68100","10296964","69270","68100","68740","68100"],["23/07/2025","0.4","68370","11106527","69190","68120","68150","68370"],["24/07/2025","-6.89","63660","62469329","66130","63200","65900","63660"],["27/07/2025","-1.89","62460","6780373","63660","62260","63660","62460"],["28/07/2025","0.66","62870","25016618","63140","61270","62460","62870"],["29/07/2025","1.16","63600","8397468","63810","62350","62550","63600"],["30/07/2025","-1.35","62740","8221556","63930","61920","63600","62740"],["31/07/2025","0.22","62880","15664939","62990","62150","62150","62880"],["04/08/2025","-1.7","61810","13861328","62810","60990","62640","61810"],["05/08/2025","-2.23","60430","16512250","62480","59860","61810","60430"],["06/08/2025","-1.17","59720","9811695","61070","59320","60430","59720"],["07/08/2025","0.02","59730","62839402","60500","59220","59720","59730"],["10/08/2025","0.45","60000","6103425","60900","59910","59910","60000"],["11/08/2025","-0.78","59530","10729614","61690","58030","61690","59530"],["12/08/2025","-0.39","59300","9986081","60320","58800","60320","59300"],["13/08/2025","6.24","63000","13511048","63230","59300","59300","63000"],["14/08/2025","1.75","64100","23151716","64750","63000","63000","64100"],["17/08/2025","1.09","64800","7848367","64800","63500","64100","64800"],["18/08/2025","-2.01","63500","21473860","65400","63400","64800","63500"],["19/08/2025","1.07","64180","10483419","64960","63500","63500","64180"],["20/08/2025","0.11","64250","5099307","64790","63370","64180","64250"],["21/08/2025","-1.32","63400","8997457","64890","61200","64250","63400"],["24/08/2025","1.72","64490","5465985","64490","62710","63400","64490"],["25/08/2025","-1.1","63780","8567867","64750","63110","64750","63780"],["26/08/2025","0.82","64300","9470868","64740","62810","64740","64300"],["27/08/2025","-1.48","63350","6381364","64690","63350","64690","63350"],["28/08/2025","-0.44","63070","12911434","63970","62850","63030","63070"],["31/08/2025","-0.11","63000","5123796","64220","62190","63070","63000"],["01/09/2025","0","63000","9346817","63500","62270","63000","63000"],["02/09/2025","-1.11","62300","8194598","63180","62060","63000","62300"],["03/09/2025","1.4","63170","19065115","63760","62670","63760","63170"],["04/09/2025","2.74","64900","34000458","65000","63490","63490","64900"],["07/09/2025","0","64900","12065084","65600","64310","64990","64900"],["08/09/2025","-1.54","62800","9136272","64490","62800","64490","62800"],["09/09/2025","1.75","63900","34595063","64120","62200","62200","63900"],["10/09/2025","0.63","64300","13959292","64880","64070","64870","64300"],["11/09/2025","0.16","64400","45389772","64800","63100","64300","64400"],["14/09/2025","0","64400","27509358","64400","63300","63330","64400"],["15/09/2025","-1.16","63650","35411445","65160","63350","64400","63650"],["16/09/2025","0.3","63840","11876320","64390","61920","63650","63840"],["17/09/2025","-2.77","62070","51501573","65290","61400","63840","62070"],["18/09/2025","2.16","63410","25915027","63650","61450","62070","63410"],["21/09/2025","0.22","63550","23223601","64710","63130","63410","63550"],["25/09/2025","-0.08","63500","14008372","64800","63260","64700","63500"],["28/09/2025","3.94","66000","6113254","66000","64350","64890","66000"],["29/09/2025","0","66000","18519808","68000","65550","65670","66000"],["30/09/2025","2.85","67880","29867577","68190","66000","66000","67880"],["05/10/2025","2.83","69800","7809415","70000","67670","69150","69800"],["08/10/2025","-0.99","69110","22806405","69930","67470","69800","69110"],["09/10/2025","1.37","70060","32161734","71830","68700","69300","70060"],["12/10/2025","1.91","71400","10289272","72000","70200","70710","71400"],["15/10/2025","-0.59","70980","20573665","71990","70660","71820","70980"],["16/10/2025","-1.97","69580","17405126","71580","69580","70880","69580"],["19/10/2025","-0.11","69500","5002713","70230","68420","69580","69500"],["20/10/2025","0.13","69590","12028614","71000","69590","70000","69590"],["21/10/2025","-0.86","68990","7224350","70450","68950","69590","68990"],["22/10/2025","1.42","69970","16193146","70210","68540","68990","69970"],["23/10/2025","-0.69","69490","16768673","70360","68670","69970","69490"],["26/10/2025","0.66","69950","3263749","70590","68620","69490","69950"],["27/10/2025","-0.27","69760","6984632","70300","69170","69950","69760"],["28/10/2025","-0.95","69100","8534802","70000","68950","69760","69100"],["29/10/2025","1.29","69990","10315789","70500","69100","69100","69990"],["30/10/2025","-0.41","69700","13405831","69990","69280","69990","69700"],["02/11/2025","0.37","69960","4491121","69960","69310","69470","69960"],["03/11/2025","-0.87","69350","15158246","70910","69310","69960","69350"],["04/11/2025","-0.16","69240","7769965","69420","68600","69350","69240"],["05/11/2025","0.88","69850","5804065","70500","68670","69240","69850"],["06/11/2025","0","69850","43267594","70760","69430","69850","69850"],["09/11/2025","-0.23","69690","3170647","69850","68790","69850","69690"],["10/11/2025","0.27","69880","7845781","70420","69400","70270","69880"],["11/11/2025","-0.44","69570","6056709","70550","69290","70010","69570"],["12/11/2025","2.13","71050","43236969","71450","69440","69440","71050"],["13/11/2025","1.34","72000","5959953","72000","70250","71050","72000"],["16/11/2025","1.28","72920","3842161","72920","71450","72000","72920"],["17/11/2025","-1.06","72150","10413858","73000","71020","72920","72150"],["18/11/2025","-1.34","71180","7895761","72150","70360","72150","71180"],["19/11/2025","2.14","72700","31143070","73000","69560","69560","72700"],["20/11/2025","-1.1","71900","16317474","72980","71300","72920","71900"],["23/11/2025","-0.92","71240","5477269","71590","70620","71030","71240"],["24/11/2025","-0.34","71000","43996468","72300","70920","71240","71000"],["25/11/2025","1.41","72000","7441788","72470","71000","71000","72000"],["26/11/2025","1.58","73140","34994150","73310","71420","72000","73140"],["27/11/2025","2.01","74610","11669530","74610","72070","73140","74610"],["30/11/2025","0.01","74620","4367864","76820","74610","74610","74620"],["01/12/2025","-0.01","74610","8735488","74920","73450","74620","74610"],["02/12/2025","3.18","76980","6393272","76980","74330","74610","76980"],["03/12/2025","-0.4","76670","9856524","77760","75720","77000","76670"],["04/12/2025","-0.01","76660","10161252","76930","75810","76670","76660"],["07/12/2025","1.33","77680","4578240","77680","76670","76950","77680"],["08/12/2025","-0.39","76260","12645760","77670","75580","77670","76260"],["09/12/2025","-1.65","75000","6957986","76550","74600","76190","75000"],["10/12/2025","-0.27","74800","3799771","75220","74100","75000","74800"],["11/12/2025","1.86","76190","27575176","76500","74800","74800","76190"],["14/12/2025","0.14","76300","3715589","76770","74900","76190","76300"],["15/12/2025","-0.07","76250","17152715","76810","75610","76300","76250"],["16/12/2025","-0.33","76000","11804124","77720","75850","76250","76000"],["17/12/2025","-0.11","75920","21941152","76620","75420","76000","75920"],["18/12/2025","0.2","76070","28439510","76690","74410","75920","76070"],["21/12/2025","0.76","76650","3703588","79960","76060","76990","76650"],["22/12/2025","-0.17","76520","9870773","77160","76250","76650","76520"],["23/12/2025","-0.03","76500","11797582","77120","75630","76810","76500"],["24/12/2025","0.34","76760","7124032","77290","76040","76500","76760"],["25/12/2025","-2.14","75120","13660458","77180","71980","75880","75120"],["28/12/2025","0.11","75200","4853361","75300","73580","75120","75200"],["29/12/2025","-1.33","74200","16573426","76620","72980","74970","74200"],["30/12/2025","-0.69","73690","17919438","74830","73000","74200","73690"],["31/12/2025","-2.97","71500","27424981","74370","71500","73760","71500"],["01/01/2026","4.87","74980","24403289","74980","71310","71500","74980"],["05/01/2026","4.52","78370","14166029","78640","75360","75360","78370"],["06/01/2026","0.89","79070","8987980","79070","77470","78400","79070"],["07/01/2026","-3.25","76500","9682562","79230","75860","78850","76500"],["08/01/2026","0.98","77250","8023067","78390","75830","76500","77250"],["12/01/2026","-1.47","77150","9929656","79150","76650","79150","77150"],["13/01/2026","-1.83","75740","7617017","77510","74800","77150","75740"],["14/01/2026","2.98","78000","12838133","78540","75260","75260","78000"],["15/01/2026","-1.99","76450","9814268","78540","75810","78210","76450"],["19/01/2026","-1.23","77040","6610940","78050","76050","78000","77040"],["20/01/2026","-0.38","76750","6768381","76750","74370","76250","76750"],["21/01/2026","-2.5","74830","13443012","76750","72810","76750","74830"],["22/01/2026","0.52","75220","18931799","78440","74070","78440","75220"],["26/01/2026","0.24","75480","6641786","76010","74970","75300","75480"],["27/01/2026","0.72","76020","16349402","76270","74310","75480","76020"],["28/01/2026","-0.05","75980","11308479","76940","75460","76320","75980"],["29/01/2026","-0.37","75700","31108822","76900","74900","75980","75700"],["02/02/2026","3.01","78080","11692215","78080","74760","75800","78080"],["03/02/2026","0.22","78250","11232409","79000","78010","78080","78250"],["04/02/2026","0.82","78890","8368022","78890","77290","78250","78890"],["05/02/2026","-0.43","78550","77037111","79430","77090","78970","78550"],["09/02/2026","2.41","79000","11701642","79310","77350","78220","79000"],["10/02/2026","1.82","80440","10195463","81600","78340","79000","80440"],["11/02/2026","-0.11","80350","20844740","81580","80170","80440","80350"],["12/02/2026","0","80350","22349151","81790","79530","80350","80350"],["16/02/2026","2.93","81860","18372125","81860","79800","80100","81860"],["17/02/2026","-1.81","80380","12395805","81870","78860","81870","80380"],["18/02/2026","1.39","81500","8850530","82000","79230","80380","81500"],["19/02/2026","1.03","82340","14150214","82740","80120","81500","82340"],["23/02/2026","-0.56","81040","8570666","81500","80050","81500","81040"],["24/02/2026","-4","77800","17606451","81970","77060","81040","77800"],["25/02/2026","-0.99","77030","20029054","78500","75630","78500","77030"],["26/02/2026","-1","76260","14977009","77030","74520","77030","76260"],["02/03/2026","7.24","82500","19461028","82500","77600","77600","82500"],["04/03/2026","0.57","82970","12203700","86000","82510","86000","82970"],["05/03/2026","3.46","85840","18984401","86170","82970","82970","85840"],["09/03/2026","-1.61","84440","18140990","86010","83490","85380","84440"],["10/03/2026","-3.51","81480","10799949","85310","80620","84440","81480"],["11/03/2026","2.04","83140","12401460","84000","78960","84000","83140"],["12/03/2026","-3.06","80600","19467714","83970","80000","83140","80600"],["16/03/2026","-0.26","81040","13294325","81840","80100","81250","81040"],["17/03/2026","0.36","81330","10985590","82300","79200","81040","81330"],["18/03/2026","1.32","82400","10573791","84000","80670","81330","82400"],["19/03/2026","2.99","84860","22002918","85070","82070","82400","84860"],["23/03/2026","-5.01","81040","20341305","85400","81040","85400","81040"],["24/03/2026","-1.28","80000","11615605","80990","78040","80550","80000"],["25/03/2026","2.31","81850","17048381","81850","79060","80000","81850"],["26/03/2026","-3.73","77010","17011176","79260","75170","78560","77010"],["30/03/2026","-0.87","76070","29651299","76300","74990","75000","76070"],["31/03/2026","1.77","77420","17283087","77420","74980","76070","77420"],["06/04/2026","0.2","79460","6452101","79980","78130","79000","79460"],["09/04/2026","1.61","80740","36090111","80740","78460","79160","80740"],["13/04/2026","0.58","83000","12951611","83030","80790","82520","83000"],["14/04/2026","-3.14","80390","23018203","83000","79510","83000","80390"],["15/04/2026","-1","79590","7641182","81640","79590","80990","79590"],["16/04/2026","-0.83","78930","13760551","80210","77430","79500","78930"],["20/04/2026","-0.81","78480","12524176","79120","77330","79120","78480"],["23/04/2026","2.32","80300","16113534","81350","77650","78000","80300"],["27/04/2026","0.48","78940","7275328","80420","77820","78560","78940"],["28/04/2026","1.85","80400","7017488","80400","78690","78940","80400"],["29/04/2026","1.78","81830","21425464","81910","80400","80400","81830"],["30/04/2026","-0.4","81500","10504158","82330","80880","81110","81500"],["04/05/2026","0.79","83300","10718194","83630","82000","82650","83300"],["05/05/2026","3.67","86360","15803270","86360","81580","81630","86360"],["06/05/2026","-1.3","85240","17750397","87820","84540","86360","85240"],["07/05/2026","0","85240","86401180","85960","84210","85240","85240"],["11/05/2026","-0.3","85320","13681213","85810","83850","85580","85320"],["12/05/2026","0","85320","20029134","87950","84970","85320","85320"],["13/05/2026","0.73","85940","9822588","86690","84960","85320","85940"],["14/05/2026","-0.86","85200","6105553","86770","84610","85940","85200"],["18/05/2026","-0.31","82880","7702949","83680","81260","83140","82880"],["19/05/2026","-2.39","80900","9858971","83710","80170","82880","80900"],["20/05/2026","6.3","86000","26009673","87410","83170","83170","86000"],["25/05/2026","2.01","87730","22870258","88070","84420","85900","87730"],["26/05/2026","-2.04","85940","8178028","87680","84940","87680","85940"],["27/05/2026","-2.3","83960","12575750","86620","83730","86230","83960"],["28/05/2026","0","83960","14199461","84600","82620","83010","83960"],["01/06/2026","-3.69","80110","13169916","83820","79050","83000","80110"],["02/06/2026","0.09","80180","14424852","81270","78230","80110","80180"],["03/06/2026","-1.71","78810","17415072","81750","78000","80180","78810"],["04/06/2026","0.98","79580","10288222","80510","78150","78810","79580"],["08/06/2026","0.41","80320","6025449","81160","78290","78790","80320"],["09/06/2026","-2.08","78650","9970341","80670","78640","80320","78650"],["10/06/2026","-1.09","77790","11763262","79060","76840","78650","77790"],["11/06/2026","2.43","79680","9336829","80150","77680","77790","79680"],["15/06/2026","-0.74","80200","21495212","81800","78630","81800","80200"],["16/06/2026","1.1","81080","9001408","82400","79770","80200","81080"],["17/06/2026","-2.55","79010","9550556","81440","78730","81080","79010"],["18/06/2026","1.2","79960","13500440","80750","77620","79400","79960"],["22/06/2026","-0.97","79500","13273303","80830","78690","79000","79500"],["23/06/2026","-1.31","78460","12497511","80210","77800","78330","78460"],["24/06/2026","3.33","81070","19380160","82050","77940","78460","81070"],["25/06/2026","-1.53","79830","19954796","82790","79830","81070","79830"],["29/06/2026","0","78610","17372519","80200","78150","78610","78610"],["30/06/2026","0.67","79140","11287059","81430","78070","79590","79140"],["01/07/2026","0.72","79710","12303324","80880","79140","79140","79710"],["02/07/2026","3.55","82540","17988039","82870","79710","79710","82540"],["06/07/2026","1.14","83750","16706661","85410","82750","82810","83750"],["07/07/2026","0","83750","26417146","84540","81000","83750","83750"],["08/07/2026","-1.54","82460","11785075","84180","80740","83750","82460"],["09/07/2026","-2.28","80580","15017197","82550","80340","82460","80580"],["13/07/2026","1.29","81090","7823086","82820","78820","80060","81090"],["14/07/2026","-0.65","80560","6674757","82150","79880","81090","80560"],["15/07/2026","-0.29","80330","12852321","82160","78790","78800","80330"],["16/07/2026","0.49","80720","9990228","81740","80210","80330","80720"],["20/07/2026","3.57","83620","10799413","83970","80890","81990","83620"],["21/07/2026","1.61","84970","14174731","85340","83010","83620","84970"],["22/07/2026","1.21","86000","21377211","86280","84970","84970","86000"],["27/07/2026","-0.2","86000","29569594","87960","85170","86170","86000"],["28/07/2026","-0.12","85900","14201590","88900","84680","86000","85900"],["29/07/2026","-1.87","84290","7252769","86930","83700","85900","84290"],["30/07/2026","2.68","86550","14496659","86550","83400","84290","86550"],["03/08/2026","0.74","86940","17380233","88900","86100","86840","86940"],["04/08/2026","-0.01","86930","15673389","87880","85650","86940","86930"],["05/08/2026","-2.71","84570","12070819","87430","84520","86930","84570"],["06/08/2026","2.29","86510","48432355","86510","84090","84560","86510"],["10/08/2026","-0.92","84870","13497009","86120","83440","86120","84870"],["11/08/2026","-0.29","84620","25920863","85440","82640","84870","84620"],["12/08/2026","-1.74","83150","10160307","85720","82660","85120","83150"],["13/08/2026","1.55","84440","6782571","84860","83150","83150","84440"],["17/08/2026","-4.35","81000","16060619","85780","81000","84680","81000"],["18/08/2026","4.57","84700","31814879","84700","80430","81590","84700"],["19/08/2026","0.35","85000","31091293","85000","83410","84700","85000"],["20/08/2026","2.35","87000","12424346","88030","85280","85500","87000"],["24/08/2026","0.13","87100","16253920","88000","85250","88000","87100"],["25/08/2026","-0.72","86470","6700113","87480","86260","87100","86470"],["26/08/2026","1.04","87370","20085650","87570","85060","86470","87370"],["27/08/2026","1.41","88600","7681433","88770","87060","87960","88600"],["31/08/2026","-1.52","86860","14035561","88380","86810","88200","86860"],["01/09/2026","2.35","88900","37151355","90180","86860","86860","88900"]]
×
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
פז אנרגיה
מספר נייר
1100007
סימול
פז
ISIN
IL0011000077
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
