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
[["16/12/2018","-7.89","24040","1861726","24300","23980","24100","24040"],["17/12/2018","-4.37","22990","6142071","24270","22710","24270","22990"],["18/12/2018","-1.39","22670","3780899","22990","22300","22990","22670"],["19/12/2018","2.07","23140","2353810","23200","22480","22670","23140"],["20/12/2018","-11.75","20420","11106005","20650","19740","20500","20420"],["23/12/2018","-13.81","17600","5089187","18490","17210","17430","17600"],["24/12/2018","-5.68","16600","5522177","18500","16200","17610","16600"],["25/12/2018","-3.61","16000","3661988","16000","14800","16000","16000"],["26/12/2018","0.19","16030","12828610","16790","15090","15300","16030"],["27/12/2018","13.85","18250","18720549","18840","17000","18770","18250"],["30/12/2018","3.84","18950","1745705","19430","18940","19430","18950"],["31/12/2018","3.69","19650","5012268","20050","19420","19830","19650"],["01/01/2019","1.17","19880","573478","19900","19540","19540","19880"],["02/01/2019","-4.02","19080","5256542","19270","18400","18950","19080"],["03/01/2019","-3.25","18460","5700078","18940","18290","18400","18460"],["06/01/2019","7.37","19820","3464861","20100","19780","20000","19820"],["07/01/2019","1.87","20190","3368991","20310","19770","20120","20190"],["08/01/2019","3.52","20900","11953180","21350","20450","20450","20900"],["09/01/2019","2.97","21520","3647973","21550","21240","21360","21520"],["10/01/2019","-2.56","20970","1430620","21310","20810","21310","20970"],["13/01/2019","1.91","21370","699041","21450","21200","21450","21370"],["14/01/2019","-2.34","20870","2098313","21210","20800","21060","20870"],["15/01/2019","6.09","22140","3136920","22160","21210","21300","22140"],["16/01/2019","2.98","22800","1768463","22840","22260","22300","22800"],["17/01/2019","-1.75","22400","1332375","22540","21720","22000","22400"],["20/01/2019","4.11","23320","1423895","23500","23250","23250","23320"],["21/01/2019","-1.16","23050","1582561","23350","23050","23320","23050"],["22/01/2019","-1.65","22670","2654028","23060","22640","23050","22670"],["23/01/2019","0.09","22690","4795108","22910","22110","22670","22690"],["24/01/2019","-0.66","22540","1619584","22600","22200","22690","22540"],["27/01/2019","2.53","23110","497737","23400","22540","22540","23110"],["28/01/2019","-3.81","22230","5116894","23110","22120","23110","22230"],["29/01/2019","1.39","22540","2159575","22750","22250","22230","22540"],["30/01/2019","0.04","22550","2396045","22790","22310","22360","22550"],["31/01/2019","6.12","23930","9073578","23980","23560","23770","23930"],["03/02/2019","-0.75","23750","258881","24100","23690","23930","23750"],["04/02/2019","1.01","23990","4227907","24150","23720","23870","23990"],["05/02/2019","3.96","24940","3445814","25080","24250","24300","24940"],["06/02/2019","0.08","24960","6957929","25310","24800","25000","24960"],["07/02/2019","-4.05","23950","4541156","24960","23950","24960","23950"],["10/02/2019","3.09","24690","1446656","24850","24100","24330","24690"],["11/02/2019","-0.69","24520","3952791","24900","24240","24500","24520"],["12/02/2019","2.16","25050","1236119","25120","24790","24830","25050"],["13/02/2019","3.07","25820","4658199","25930","25470","25550","25820"],["14/02/2019","-1.28","25490","5825201","25940","25160","25690","25490"],["17/02/2019","1.22","25800","1874953","26030","25540","25740","25800"],["18/02/2019","0.04","25810","1464740","25890","25540","25540","25810"],["19/02/2019","0.08","25830","2583657","25990","25510","25810","25830"],["20/02/2019","1.16","26130","1456205","26130","25670","25860","26130"],["21/02/2019","-3.14","25310","2133216","26130","25250","26130","25310"],["24/02/2019","2.65","25980","541953","26100","25910","25310","25980"],["25/02/2019","2.31","26580","2463660","26730","26210","26400","26580"],["26/02/2019","-0.79","26370","2623709","26450","25990","26140","26370"],["27/02/2019","-1.59","25950","1900661","26280","25800","26370","25950"],["28/02/2019","0.23","26010","1411589","26340","25770","25770","26010"],["03/03/2019","2.92","26770","596987","26890","26670","26890","26770"],["04/03/2019","2.02","27310","2301091","27350","27050","27130","27310"],["05/03/2019","-2.49","26630","4354800","26910","26390","26860","26630"],["06/03/2019","0","26630","675324","26780","26630","26630","26630"],["07/03/2019","-3.72","25640","1547989","26380","25480","25800","25640"],["10/03/2019","-1.52","25250","285709","25460","25200","25200","25250"],["11/03/2019","4.59","26410","3464650","26460","25390","25250","26410"],["12/03/2019","2.92","27180","5657620","27250","26730","26990","27180"],["13/03/2019","2.28","27800","2932821","27900","26960","26960","27800"],["14/03/2019","-0.58","27640","4315321","28080","27500","27800","27640"],["17/03/2019","3.47","28600","1753145","28620","28280","27640","28600"],["18/03/2019","0","28600","4306932","28690","28220","28640","28600"],["19/03/2019","0.45","28730","2696361","28910","28560","28670","28730"],["20/03/2019","0.24","28800","3399022","28870","28530","28690","28800"],["24/03/2019","-3.4","27820","4812329","28500","27680","28410","27820"],["25/03/2019","2.26","28450","6890213","28700","27780","27780","28450"],["26/03/2019","3.06","29320","5728766","29600","28630","28450","29320"],["27/03/2019","-2.35","28630","2577381","29320","28580","29320","28630"],["28/03/2019","-1.12","28310","1680957","28780","28280","28530","28310"],["31/03/2019","2.68","29070","630382","29420","29060","29250","29070"],["01/04/2019","2.68","29850","3868095","30150","29740","29740","29850"],["02/04/2019","1.04","30160","6089377","30410","30050","30300","30160"],["03/04/2019","2.16","30810","4681355","31120","30160","30160","30810"],["04/04/2019","1.27","31200","3848153","31260","30740","31000","31200"],["07/04/2019","0.54","31370","869607","31510","31200","31450","31370"],["08/04/2019","-1.85","30790","3306073","31200","30680","31200","30790"],["10/04/2019","1.01","31100","4367041","31200","30680","30680","31100"],["11/04/2019","0.71","31320","2441753","31720","31250","31510","31320"],["14/04/2019","0.96","31620","487408","31860","31320","31320","31620"],["15/04/2019","-0.66","31410","3342473","31620","31350","31620","31410"],["16/04/2019","1.59","31910","3610334","31970","31620","31670","31910"],["17/04/2019","0.28","32000","3775424","32490","31940","32100","32000"],["18/04/2019","0.38","32120","3980141","32430","31790","32000","32120"],["21/04/2019","1.84","32710","363429","32870","32640","32640","32710"],["22/04/2019","-1.35","32270","489331","32640","32220","32640","32270"],["23/04/2019","1.24","32670","952893","33000","32650","33000","32670"],["24/04/2019","4.41","34110","3771480","34170","33500","33700","34110"],["28/04/2019","1.41","34590","1630930","34610","34460","34490","34590"],["29/04/2019","-1.19","34180","3195093","34590","34100","34590","34180"],["30/04/2019","-1.84","33550","3819078","33720","33350","33700","33550"],["01/05/2019","0.86","33840","3749437","34320","33800","34320","33840"],["02/05/2019","-1.45","33350","2517697","33840","33050","33840","33350"],["05/05/2019","2.73","34260","684385","34300","34050","34300","34260"],["06/05/2019","-4.5","32720","9595528","32900","31900","32200","32720"],["07/05/2019","-1.74","32150","4020957","33300","32050","33160","32150"],["12/05/2019","-2.99","31190","2585350","31250","31080","31160","31190"],["13/05/2019","-10.84","27810","13696451","29990","27720","29880","27810"],["14/05/2019","0.65","27990","6644853","28210","27630","27810","27990"],["15/05/2019","0.46","28120","3217442","28920","27650","27990","28120"],["16/05/2019","8.32","30460","8799111","30500","29250","29250","30460"],["19/05/2019","-2.33","29750","871307","29890","29270","29890","29750"],["20/05/2019","-5.28","28180","6797129","30040","27890","29930","28180"],["21/05/2019","3.41","29140","3670521","29340","28900","29110","29140"],["22/05/2019","-0.21","29080","4643294","29320","28430","29140","29080"],["23/05/2019","-5.06","27610","5902400","28190","27330","28190","27610"],["26/05/2019","-1.56","27180","210698","27610","27020","27610","27180"],["27/05/2019","0.63","27350","1200100","27650","27250","27180","27350"],["28/05/2019","2.12","27930","2007690","28100","27160","27620","27930"],["29/05/2019","-6.05","26240","3366754","26560","26150","26470","26240"],["30/05/2019","2.32","26850","1268573","26940","26400","26240","26850"],["02/06/2019","-6.52","25100","944218","25420","25100","25310","25100"],["03/06/2019","-2.95","24360","7883183","25380","24300","24800","24360"],["04/06/2019","0.08","24380","6285744","24610","23690","24000","24380"],["05/06/2019","5.87","25810","7079372","26410","25670","25800","25810"],["06/06/2019","1.55","26210","5827631","26630","26100","25810","26210"],["10/06/2019","11.83","29310","9565282","29370","28040","28040","29310"],["11/06/2019","1.77","29830","8472700","30060","29240","29600","29830"],["12/06/2019","-2.95","28950","7096599","29200","28640","28940","28950"],["13/06/2019","1.55","29400","5164265","29600","28700","28950","29400"],["16/06/2019","-1.6","28930","521367","29400","28780","29400","28930"],["17/06/2019","2.32","29600","3839902","29790","28980","28980","29600"],["18/06/2019","5.68","31280","9928668","31320","29500","29760","31280"],["19/06/2019","-2.11","30620","4374709","31280","30470","31280","30620"],["20/06/2019","3.98","31840","6789448","32190","31530","31590","31840"],["23/06/2019","-1.04","31510","872775","32040","31420","32000","31510"],["24/06/2019","0.6","31700","4603821","32170","31700","32060","31700"],["25/06/2019","-1.64","31180","4460030","31760","31020","31200","31180"],["26/06/2019","0","31180","3569417","31280","30360","30460","31180"],["27/06/2019","-0.96","30880","5721028","31250","30460","31220","30880"],["30/06/2019","2.36","31610","2125825","31610","31250","31500","31610"],["01/07/2019","2.56","32420","5587401","32640","32300","32310","32420"],["02/07/2019","-1.45","31950","4863186","32100","31680","32100","31950"],["03/07/2019","2.07","32610","3853041","32930","31950","31950","32610"],["04/07/2019","1.72","33170","3672626","33220","33020","33060","33170"],["07/07/2019","-1.09","32810","576980","32900","32720","32840","32810"],["08/07/2019","-2.86","31870","3376148","32660","31830","32200","31870"],["09/07/2019","1.66","32400","3535942","32400","31380","31630","32400"],["10/07/2019","3.64","33580","3420546","33710","32350","32400","33580"],["11/07/2019","-0.27","33490","1814854","33690","33250","33580","33490"],["14/07/2019","0.6","33690","489551","33960","33490","33490","33690"],["15/07/2019","0.24","33770","2248519","33950","33660","33790","33770"],["16/07/2019","0.56","33960","2668912","34200","33960","33990","33960"],["17/07/2019","-0.68","33730","1749530","33780","33550","33660","33730"],["18/07/2019","-2.73","32810","3730398","33010","32200","32370","32810"],["21/07/2019","-0.91","32510","635757","32640","31980","32100","32510"],["22/07/2019","1.26","32920","3777840","33000","32370","32850","32920"],["23/07/2019","1.22","33320","4011704","33700","33200","33700","33320"],["24/07/2019","0.84","33600","3040757","33780","33260","33320","33600"],["25/07/2019","-0.15","33550","5697279","34390","33350","34240","33550"],["28/07/2019","1.7","34120","527718","34330","34000","33550","34120"],["29/07/2019","-1.58","33580","2200037","34340","33500","34150","33580"],["30/07/2019","-0.66","33360","3358322","34240","32880","34240","33360"],["31/07/2019","0.69","33590","5883100","33740","33360","33360","33590"],["01/08/2019","-1.61","33050","3148000","33110","31980","32260","33050"],["04/08/2019","-5.63","31190","5224395","31200","30250","30470","31190"],["05/08/2019","-11.77","27520","15299397","29250","27420","29160","27520"],["06/08/2019","0.91","27770","19913820","27940","26580","26900","27770"],["07/08/2019","-1.8","27270","14421935","28220","26000","27480","27270"],["08/08/2019","6.27","28980","5622975","28980","28080","28400","28980"],["12/08/2019","-1.73","28480","6485134","29900","28350","29570","28480"],["13/08/2019","5.97","30180","7714401","30540","27650","28200","30180"],["14/08/2019","-4.74","28750","7867222","30300","28650","30180","28750"],["15/08/2019","-3.37","27780","12944265","28450","26450","28310","27780"],["18/08/2019","3.64","28790","1862914","29000","27780","27780","28790"],["19/08/2019","4.76","30160","5620371","30580","29880","29880","30160"],["20/08/2019","-0.07","30140","4620224","30700","29900","30600","30140"],["21/08/2019","1.86","30700","3790326","30910","30020","30020","30700"],["22/08/2019","-0.1","30670","2488333","30960","30240","30700","30670"],["25/08/2019","-9.46","27770","5453067","28600","27720","28070","27770"],["26/08/2019","0.47","27900","12000957","29130","27140","27450","27900"],["27/08/2019","4.48","29150","5682938","29440","28260","28500","29150"],["28/08/2019","-2.4","28450","4916224","28820","27940","29150","28450"],["29/08/2019","6.43","30280","9488986","30420","28560","28450","30280"],["01/09/2019","-2.05","29660","1180670","30000","29630","30000","29660"],["02/09/2019","0.54","29820","1944191","30220","29400","29400","29820"],["03/09/2019","-1.98","29230","4843947","29970","29050","29820","29230"],["04/09/2019","2.26","29890","3955185","30510","29800","29230","29890"],["05/09/2019","7.06","32000","7085049","32000","30900","31190","32000"],["08/09/2019","-1","31680","325841","31900","31590","32000","31680"],["09/09/2019","1.36","32110","3858681","32290","32020","32080","32110"],["10/09/2019","-3.24","31070","3227501","31660","30880","31530","31070"],["11/09/2019","3.28","32090","5197569","32200","31520","31600","32090"],["12/09/2019","3.43","33190","6743464","33400","32800","32860","33190"],["15/09/2019","-1.57","32670","1090720","32780","32450","32580","32670"],["16/09/2019","-1.1","32310","3045485","32330","31670","32000","32310"],["18/09/2019","-0.25","32230","1847948","32540","32140","32310","32230"],["19/09/2019","2.39","33000","2708993","33000","31890","32230","33000"],["22/09/2019","-3.67","31790","1068055","31820","31520","31800","31790"],["23/09/2019","-1.67","31260","6320195","32110","31240","31790","31260"],["24/09/2019","1.22","31640","1928122","31970","31550","31260","31640"],["25/09/2019","-5.56","29880","8480769","30400","29450","30400","29880"],["26/09/2019","1.41","30300","5078669","31390","30300","30900","30300"],["02/10/2019","-5.61","28600","6161158","29720","28400","29720","28600"],["03/10/2019","-2.24","27960","5180088","28460","27960","28120","27960"],["06/10/2019","6.44","29760","2883547","30250","29560","30200","29760"],["07/10/2019","2.02","30360","4492707","30480","29760","29760","30360"],["10/10/2019","-0.03","30350","3229483","30480","29300","30360","30350"],["15/10/2019","5.47","32010","9218653","32210","31800","31840","32010"],["16/10/2019","2.25","32730","3447412","32950","32590","32810","32730"],["17/10/2019","1.53","33230","5418024","33390","32700","32730","33230"],["22/10/2019","-0.03","33220","3280803","33420","32920","33300","33220"],["23/10/2019","-3.25","32140","5181896","32280","31710","31890","32140"],["24/10/2019","1.28","32550","3127513","32900","32530","32140","32550"],["27/10/2019","3.44","33670","2185644","33890","33530","33890","33670"],["28/10/2019","2.94","34660","7301514","34720","34000","34000","34660"],["29/10/2019","-0.92","34340","6305372","34900","34300","34890","34340"],["30/10/2019","-0.73","34090","1673193","34350","33960","34340","34090"],["31/10/2019","0.97","34420","6692130","35060","34070","34930","34420"],["03/11/2019","2.24","35190","1844359","35370","35010","35070","35190"],["04/11/2019","2.3","36000","8663783","36190","35500","35500","36000"],["05/11/2019","-0.81","35710","2903299","36380","35680","36380","35710"],["06/11/2019","-0.64","35480","870149","35950","35440","35710","35480"],["07/11/2019","2.28","36290","2433435","36400","36080","36200","36290"],["10/11/2019","-0.33","36170","1691823","36550","35950","36250","36170"],["11/11/2019","-0.69","35920","2242639","36110","35640","35640","35920"],["12/11/2019","2","36640","2898214","36700","36380","36480","36640"],["13/11/2019","-0.74","36370","3280313","36630","36040","36560","36370"],["14/11/2019","-0.41","36220","1112249","36650","36000","36370","36220"],["17/11/2019","1.49","36760","1001715","36990","36690","36990","36760"],["18/11/2019","-0.79","36470","3498616","37250","36320","37100","36470"],["19/11/2019","1.51","37020","2564564","37500","36900","36900","37020"],["20/11/2019","0.16","37080","2842521","37150","36530","36810","37080"],["21/11/2019","-2.35","36210","3053352","36500","36070","37080","36210"],["24/11/2019","0.25","36300","189590","36400","36210","36210","36300"],["25/11/2019","2.56","37230","1954864","37290","36330","36330","37230"],["26/11/2019","0.97","37590","3747042","37770","37400","37490","37590"],["27/11/2019","0.82","37900","3597501","38220","37630","37630","37900"],["28/11/2019","1.03","38290","2465097","38390","38100","37900","38290"],["01/12/2019","-1.18","37840","573141","38200","37840","38200","37840"],["02/12/2019","-3.44","36540","2878273","38620","36510","38490","36540"],["03/12/2019","-2.76","35530","11264194","37020","34870","36910","35530"],["04/12/2019","3.12","36640","5280491","36720","35600","35780","36640"],["05/12/2019","-0.19","36570","2702450","37000","36410","36640","36570"],["08/12/2019","2.65","37540","1405028","37750","37490","37490","37540"],["09/12/2019","1.31","38030","3012789","38130","37530","37620","38030"],["10/12/2019","-1.29","37540","7135553","38030","36400","38030","37540"],["11/12/2019","0.59","37760","2755990","37780","37320","37540","37760"],["12/12/2019","3.26","38990","6782288","39130","37700","37760","38990"],["15/12/2019","-0.49","38800","1724309","39210","38760","38990","38800"],["16/12/2019","4.12","40400","3379885","40430","39400","39400","40400"],["17/12/2019","0.12","40450","2815190","40770","40280","40760","40450"],["18/12/2019","0.47","40640","1543771","40840","40200","40450","40640"],["19/12/2019","-0.3","40520","1787915","40780","40480","40550","40520"],["22/12/2019","3.33","41870","1290898","41870","41300","41600","41870"],["23/12/2019","-0.02","41860","3444960","42120","41790","41840","41860"],["24/12/2019","-0.05","41840","1697501","42390","41720","42390","41840"],["25/12/2019","0.5","42050","700603","42100","41840","41840","42050"],["26/12/2019","0.74","42360","1919290","42400","42040","42050","42360"],["29/12/2019","-0.33","42220","829057","42600","42030","42600","42220"],["30/12/2019","-1.37","41640","4803125","42920","41500","42300","41640"],["31/12/2019","0.48","41840","4279604","42000","41340","41640","41840"],["01/01/2020","1.84","42610","931035","42640","42200","41840","42610"],["02/01/2020","0.35","42760","6908193","43550","42710","42980","42760"],["05/01/2020","-0.26","42650","2847600","43100","42560","43100","42650"],["06/01/2020","0.87","43020","3839218","43020","42000","42650","43020"],["07/01/2020","2.07","43910","4785073","44360","43510","43670","43910"],["08/01/2020","0.59","44170","16153555","44250","43280","43910","44170"],["09/01/2020","3.65","45780","3591421","46030","45000","45000","45780"],["12/01/2020","-0.55","45530","1109953","46000","45500","45780","45530"],["13/01/2020","1.76","46330","3863437","46500","45950","46500","46330"],["14/01/2020","0.3","46470","3848458","47160","46330","47000","46470"],["15/01/2020","0.67","46780","3098406","47100","46400","46470","46780"],["16/01/2020","1.15","47320","4753378","47500","46900","46780","47320"],["19/01/2020","2.32","48420","1561984","48520","47910","47910","48420"],["20/01/2020","-0.54","48160","2277123","48400","48000","48400","48160"],["21/01/2020","0.04","48180","4309704","48330","47420","47580","48180"],["22/01/2020","2.08","49180","2836270","49240","48700","48700","49180"],["23/01/2020","-1.73","48330","3354013","48760","47990","48760","48330"],["26/01/2020","-3.79","46500","3752568","47700","46010","47700","46500"],["27/01/2020","-3.18","45020","16161223","46380","44560","46000","45020"],["28/01/2020","2.35","46080","6871067","46330","45370","45970","46080"],["29/01/2020","1.54","46790","5394319","47900","46730","47380","46790"],["30/01/2020","0.45","47000","5017564","47110","45570","46790","47000"],["02/02/2020","-6.51","43940","3263913","45210","43280","45210","43940"],["03/02/2020","7.72","47330","4885194","47470","45640","46090","47330"],["04/02/2020","5.05","49720","7136117","49780","47970","47970","49720"],["05/02/2020","3.06","51240","11926850","52580","50000","50000","51240"],["06/02/2020","-0.23","51120","6318717","52740","50950","52740","51120"],["09/02/2020","-1.9","50150","1321570","50700","50010","50510","50150"],["10/02/2020","3.73","52020","3630824","52060","50150","50150","52020"],["11/02/2020","3.36","53770","5919484","53850","53000","53000","53770"],["12/02/2020","0.39","53980","3862711","54250","53500","53760","53980"],["13/02/2020","-0.41","53760","7468535","54090","53150","54050","53760"],["16/02/2020","1.9","54780","906861","55000","54600","54830","54780"],["17/02/2020","0.84","55240","3364503","55690","55190","55600","55240"],["18/02/2020","-1.07","54650","4696097","54770","53130","53300","54650"],["19/02/2020","2.71","56130","2847828","56240","54960","55200","56130"],["20/02/2020","0.11","56190","5106632","56710","55800","56660","56190"],["23/02/2020","-8.03","51680","4589467","51990","51220","51400","51680"],["24/02/2020","-7.86","47620","19476101","49500","46240","49500","47620"],["25/02/2020","-1.55","46880","18565434","48730","46200","47620","46880"],["26/02/2020","-5.33","44380","24619404","45250","41000","43870","44380"],["27/02/2020","-11.33","39350","18223763","42710","39350","42360","39350"],["01/03/2020","-4.68","37510","4368747","38180","37100","37390","37510"],["03/03/2020","14.58","42980","22383620","43470","40800","41650","42980"],["04/03/2020","-4.89","40880","10652685","41600","39760","40440","40880"],["05/03/2020","0.64","41140","11439989","42190","39990","42190","41140"],["08/03/2020","-12.4","36040","2710352","37290","35700","37000","36040"],["09/03/2020","-10.65","32200","7814626","33000","29100","31720","32200"],["11/03/2020","3.48","33320","12967059","34950","32420","33250","33320"],["12/03/2020","-21.07","26300","10469085","28400","23980","28000","26300"],["15/03/2020","3.76","27290","1294441","28660","26820","27800","27290"],["16/03/2020","-4.58","26040","7177997","26200","21500","25500","26040"],["17/03/2020","-5.8","24530","11685389","25000","19730","24610","24530"],["18/03/2020","-9.66","22160","5329304","24270","20400","21600","22160"],["19/03/2020","4.87","23240","21361103","24900","21300","22780","23240"],["22/03/2020","-14.54","19860","1196315","20450","19620","20400","19860"],["23/03/2020","2.47","20350","18178093","23350","18500","19000","20350"],["24/03/2020","21.08","24640","12920009","25400","23400","23800","24640"],["25/03/2020","6.7","26290","14486689","28450","25000","27000","26290"],["26/03/2020","4.22","27400","15046741","27850","24000","24780","27400"],["29/03/2020","-7.99","25210","1040133","26070","24610","26070","25210"],["30/03/2020","11.07","28000","5100242","28000","25800","26920","28000"],["31/03/2020","6.07","29700","11748284","30090","28240","29720","29700"],["01/04/2020","-10.84","26480","4846106","26970","25700","26000","26480"],["02/04/2020","-5.14","25120","10650590","26640","24500","26240","25120"],["05/04/2020","-0.72","24940","515390","25800","24790","25800","24940"],["06/04/2020","16.28","29000","8242424","29200","28190","28630","29000"],["07/04/2020","13.17","32820","13932297","34070","31900","32900","32820"],["12/04/2020","1.16","33200","5174953","34500","33000","34500","33200"],["13/04/2020","-2.71","32300","2537026","32450","31780","32420","32300"],["16/04/2020","15.6","37340","21199145","38300","36400","37600","37340"],["19/04/2020","7.18","40020","5712936","40540","39450","40370","40020"],["20/04/2020","-3.57","38590","12418485","39520","38240","39520","38590"],["21/04/2020","-5.42","36500","7956279","38010","36230","38010","36500"],["22/04/2020","0.14","36550","6147936","36780","35700","36000","36550"],["23/04/2020","4.13","38060","6690850","38160","36800","37400","38060"],["26/04/2020","1.89","38780","1688266","38860","38060","38060","38780"],["27/04/2020","0.83","39100","9304393","39580","38830","39400","39100"],["30/04/2020","3.53","40480","10257288","41820","39930","41820","40480"],["03/05/2020","-6.77","37740","2171917","38000","36400","36700","37740"],["04/05/2020","-0.82","37430","7337003","37500","35810","36950","37430"],["05/05/2020","7.27","40150","7571972","40300","38600","38870","40150"],["06/05/2020","-0.07","40120","5984887","41010","40000","40730","40120"],["07/05/2020","3.71","41610","6637886","42100","41200","41210","41610"],["10/05/2020","4.13","43330","2458968","43500","43000","43000","43330"],["11/05/2020","1.08","43800","9721013","44400","42400","43800","43800"],["12/05/2020","0.94","44210","7398348","45200","43970","44420","44210"],["13/05/2020","-3.75","42550","9251006","43000","41450","42720","42550"],["14/05/2020","-6.06","39970","7884324","41440","39280","40800","39970"],["17/05/2020","6.23","42460","2221889","42750","42370","42370","42460"],["18/05/2020","4.59","44410","7778383","44760","43300","43300","44410"],["19/05/2020","3.36","45900","7536193","46120","44800","45740","45900"],["20/05/2020","2.2","46910","6302158","46970","44700","44700","46910"],["21/05/2020","-0.38","46730","6556195","47600","46310","46990","46730"],["24/05/2020","0.56","46990","630058","47040","46410","46980","46990"],["25/05/2020","2.15","48000","4396897","48040","47020","47100","48000"],["26/05/2020","-1.02","47510","6248265","48970","47190","48970","47510"],["27/05/2020","-4.8","45230","7218454","47700","44280","47700","45230"],["31/05/2020","3.58","46850","3794623","48180","46500","48170","46850"],["01/06/2020","3.39","48440","12865047","48580","47300","48000","48440"],["02/06/2020","-0.58","48160","5871455","49590","48000","48550","48160"],["03/06/2020","3.3","49750","4648119","49810","49060","49300","49750"],["04/06/2020","0.8","50150","5441445","50150","49100","49790","50150"],["08/06/2020","0.64","50470","7043448","51720","50420","51560","50470"],["09/06/2020","4.22","52600","7328449","52640","51380","52000","52600"],["10/06/2020","4.13","54770","5614956","54850","53100","53100","54770"],["11/06/2020","-3.6","52800","10640178","53900","52180","53900","52800"],["14/06/2020","-4.64","50350","2343569","50480","49150","49500","50350"],["15/06/2020","-2.66","49010","12182247","49120","45900","46300","49010"],["16/06/2020","10.28","54050","10703663","54300","52360","52400","54050"],["17/06/2020","-0.59","53730","9528101","54600","53530","54050","53730"],["18/06/2020","0.48","53990","5347896","54400","53210","53500","53990"],["21/06/2020","-4.24","51700","1419278","53730","51570","53730","51700"],["22/06/2020","5.15","54360","5700665","54620","53000","53000","54360"],["23/06/2020","3.61","56320","6715330","56810","55410","55410","56320"],["24/06/2020","-2.08","55150","8481067","57130","55000","56510","55150"],["25/06/2020","-3.25","53360","8436027","54720","52500","53300","53360"],["28/06/2020","-3.75","51360","1611617","51550","51100","51200","51360"],["29/06/2020","0.16","51440","7176006","52220","50180","51360","51440"],["30/06/2020","6.78","54930","6820229","55000","53470","53600","54930"],["01/07/2020","3.15","56660","13130451","56860","55170","56330","56660"],["02/07/2020","6.53","60360","11205714","60500","58520","58530","60360"],["05/07/2020","-3.98","57960","2200796","58670","57920","58400","57960"],["06/07/2020","7.92","62550","10978559","62880","61140","61140","62550"],["07/07/2020","2.59","64170","10786273","64800","62860","63060","64170"],["08/07/2020","-0.22","64030","7966010","64550","62800","63000","64030"],["09/07/2020","2.5","65630","4641651","65900","64480","65000","65630"],["12/07/2020","2.36","67180","1733585","67580","66700","66700","67180"],["13/07/2020","3.77","69710","9995472","70150","68150","68700","69710"],["14/07/2020","-12.95","60680","27478297","65280","60100","65250","60680"],["15/07/2020","7.68","65340","10281553","66000","64470","65000","65340"],["16/07/2020","-4.97","62090","12011189","63990","61430","63310","62090"],["19/07/2020","3.72","64400","2168455","64400","63300","63500","64400"],["20/07/2020","1.55","65400","9199426","65660","62630","64000","65400"],["21/07/2020","4.53","68360","9781808","70630","68000","70600","68360"],["22/07/2020","-0.69","67890","5032893","68040","66320","67000","67890"],["23/07/2020","-1.96","66560","6134464","68580","66500","68500","66560"],["26/07/2020","-5.98","62580","5206045","62940","60470","60500","62580"],["27/07/2020","1.15","63300","11939753","63650","61360","62410","63300"],["28/07/2020","-0.63","62900","6208982","65210","62500","63400","62900"],["29/07/2020","0.65","63310","4915363","63390","62470","62900","63310"],["02/08/2020","4.99","66470","4400084","67310","66200","67100","66470"],["03/08/2020","6.08","70510","14215201","71080","68020","68460","70510"],["04/08/2020","1.29","71420","9138532","71790","69670","71790","71420"],["05/08/2020","0.53","71800","8229603","72560","71000","72080","71800"],["06/08/2020","-0.45","71480","3569110","72280","70950","71800","71480"],["09/08/2020","0.27","71670","1007402","72110","71490","71490","71670"],["10/08/2020","-0.54","71280","5714990","72670","71140","71800","71280"],["11/08/2020","-2.92","69200","11966313","72700","69000","71990","69200"],["12/08/2020","2.9","71210","8937012","71280","68900","69000","71210"],["13/08/2020","2.91","73280","6656285","73800","71490","72000","73280"],["16/08/2020","-0.7","72770","1606993","73320","72500","73320","72770"],["17/08/2020","2.47","74570","5259645","74800","73100","73400","74570"],["18/08/2020","1.25","75500","7292018","76570","74570","74570","75500"],["19/08/2020","1.06","76300","6027281","77480","75970","75500","76300"],["20/08/2020","0.13","76400","8075035","76450","74490","75800","76400"],["23/08/2020","4.44","79790","3559957","80610","79200","79460","79790"],["24/08/2020","2.02","81400","10639625","82670","80500","81000","81400"],["25/08/2020","-1.11","80500","8694414","82300","80150","82300","80500"],["26/08/2020","4.1","83800","6698491","83960","82300","82300","83800"],["27/08/2020","2.05","85520","10521084","87200","85310","87000","85520"],["30/08/2020","1.84","87090","1445859","87490","85520","85520","87090"],["31/08/2020","0.48","87510","13020346","88400","86700","88300","87510"],["01/09/2020","4.06","91060","14536765","91280","89100","89700","91060"],["02/09/2020","2.22","93080","13687688","96100","91600","94500","93080"],["03/09/2020","-4.38","89000","12959845","95410","89000","95410","89000"],["06/09/2020","-9.21","80800","9629525","80990","75730","77430","80800"],["07/09/2020","-6.31","75700","26103438","75920","73800","74100","75700"],["08/09/2020","-5.52","71520","34986351","77060","67500","77060","71520"],["09/09/2020","-1.13","70710","21424155","71220","67050","67050","70710"],["10/09/2020","9.25","77250","15545516","77430","70820","73290","77250"],["13/09/2020","-9.31","70060","4399158","70500","69100","69300","70060"],["14/09/2020","4.13","72950","12693267","73100","69680","72200","72950"],["15/09/2020","3.44","75460","5523932","76130","72390","72800","75460"],["16/09/2020","-0.21","75300","8321290","77360","74420","76250","75300"],["17/09/2020","-11.27","66810","19803232","69500","63710","67500","66810"],["21/09/2020","-9.06","60760","25233567","63490","59340","62600","60760"],["22/09/2020","9.45","66500","20352455","67740","64000","64410","66500"],["23/09/2020","1.68","67620","16699523","70740","67000","68900","67620"],["24/09/2020","-5.58","63850","19980801","64620","59100","61680","63850"],["29/09/2020","15.9","74000","14278067","74660","73400","74000","74000"],["30/09/2020","2.12","75570","11525007","75570","70200","71000","75570"],["01/10/2020","2.29","77300","14859979","77900","75570","76400","77300"],["04/10/2020","-6.65","72160","2491042","72460","71000","72000","72160"],["05/10/2020","2","73600","7998204","73690","72000","73100","73600"],["06/10/2020","1.49","74700","3787972","75600","74280","75000","74700"],["07/10/2020","-2.7","72680","6964444","74000","72210","74000","72680"],["08/10/2020","4.71","76100","10280932","77070","76030","76500","76100"],["11/10/2020","4.07","79200","6865113","80000","78610","78900","79200"],["12/10/2020","4.61","82850","16789805","84060","80500","80500","82850"],["13/10/2020","4.9","86910","33428295","89670","85570","86590","86910"],["14/10/2020","-1.05","86000","13345658","88700","86000","88200","86000"],["15/10/2020","-4.81","81860","13781081","82670","80110","82650","81860"],["18/10/2020","-1.05","81000","2130384","81460","80300","80400","81000"],["19/10/2020","0.9","81730","10425695","84010","81410","81000","81730"],["20/10/2020","-2.85","79400","13159051","80000","77910","79590","79400"],["21/10/2020","0.78","80020","14582478","80490","77220","79880","80020"],["22/10/2020","-2.52","78000","7093553","79450","77420","78400","78000"],["25/10/2020","0.9","78700","1053421","78900","78350","78470","78700"],["26/10/2020","-4.31","75310","7689973","78710","75000","77000","75310"],["27/10/2020","2.07","76870","4860384","77200","75070","75600","76870"],["28/10/2020","-8.21","70560","11652791","76370","70000","76370","70560"],["29/10/2020","2.23","72130","11317960","72250","69000","70560","72130"],["01/11/2020","-5.24","68350","1873914","68500","67100","67100","68350"],["02/11/2020","1.64","69470","6059142","69970","67360","68350","69470"],["03/11/2020","3.93","72200","4226839","72200","67790","68300","72200"],["04/11/2020","11.15","80250","19729887","80250","73350","73350","80250"],["05/11/2020","6.6","85550","21132020","86450","83650","84850","85550"],["08/11/2020","-0.4","85210","2661389","86700","85080","86700","85210"],["09/11/2020","2.85","87640","24242070","91000","83330","89540","87640"],["10/11/2020","-11.98","77140","13806535","83200","76600","83200","77140"],["11/11/2020","4.38","80520","10739029","81000","77000","77100","80520"],["12/11/2020","3.07","82990","7079041","83490","80520","80520","82990"],["15/11/2020","0.3","83240","1350122","84700","83150","83700","83240"],["16/11/2020","0.04","83270","10354494","84300","81070","84000","83270"],["17/11/2020","0.24","83470","6252260","84900","83200","84000","83470"],["18/11/2020","-1.44","82270","5045882","84190","82020","83470","82270"],["19/11/2020","-0.27","82050","5499292","82190","80020","81500","82050"],["22/11/2020","-1.41","80890","2037396","82220","80510","81800","80890"],["23/11/2020","1.22","81880","4339225","83590","81610","82390","81880"],["24/11/2020","0.02","81900","4545215","83000","81380","83000","81900"],["25/11/2020","3.22","84540","11992335","85430","84330","85000","84540"],["26/11/2020","2.18","86380","3978719","86800","85900","85900","86380"],["29/11/2020","1.29","87490","1622318","88390","87240","87500","87490"],["30/11/2020","-0.4","87140","8147574","88040","86650","86900","87140"],["01/12/2020","3.7","90360","12982784","90470","88980","89280","90360"],["02/12/2020","-1.15","89320","8800160","90900","88190","90500","89320"],["03/12/2020","2.15","91240","5192978","91390","90550","89320","91240"],["06/12/2020","1.03","92180","1601623","92280","91480","91620","92180"],["07/12/2020","0.72","92840","5413036","92950","91250","92200","92840"],["08/12/2020","-1.12","91800","2847181","93000","91190","92840","91800"],["09/12/2020","1.07","92780","7096872","93930","92400","93750","92780"],["10/12/2020","-4.59","88520","13842603","88940","85200","87690","88520"],["13/12/2020","-0.46","88110","1034953","88700","88000","88620","88110"],["14/12/2020","3.77","91430","5755666","91630","88810","89470","91430"],["15/12/2020","1.36","92670","2586386","92780","90810","90810","92670"],["16/12/2020","0.45","93090","4292712","93870","92360","93350","93090"],["17/12/2020","2.43","95350","5956826","96120","95260","95500","95350"],["20/12/2020","-1.37","94040","2414278","96940","94020","96940","94040"],["21/12/2020","-3.6","90650","19078289","96100","90400","95380","90650"],["22/12/2020","4.61","94830","5772282","95850","94100","94420","94830"],["23/12/2020","-1.12","93770","7984016","95080","93200","94980","93770"],["24/12/2020","0.41","94150","2033481","94200","93060","93770","94150"],["27/12/2020","0.81","94910","843580","95280","94060","94150","94910"],["28/12/2020","0.89","95750","4567186","96740","95450","96000","95750"],["29/12/2020","0.89","96600","8499112","98200","96170","97730","96600"],["30/12/2020","0.2","96790","4670324","98100","96700","97570","96790"],["31/12/2020","0.08","96870","4297760","97300","96530","96860","96870"],["03/01/2021","1.97","98780","2077442","99000","97600","98950","98780"],["04/01/2021","-1.7","97100","5961943","99270","96800","98640","97100"],["05/01/2021","-2.8","94380","12225114","95050","91500","92110","94380"],["06/01/2021","-2.63","91900","14996739","92290","88330","91000","91900"],["07/01/2021","3.37","95000","10757986","95000","91600","92810","95000"],["10/01/2021","5.05","99800","6017690","101080","99700","101070","99800"],["11/01/2021","-1.31","98490","17146416","100830","96850","99930","98490"],["12/01/2021","-2.45","96080","11828510","98400","95330","97600","96080"],["13/01/2021","-0.32","95770","6107125","96490","94110","96080","95770"],["14/01/2021","3.21","98840","7234706","99700","95600","96350","98840"],["17/01/2021","-2.47","96400","2579029","96400","95300","95300","96400"],["18/01/2021","-0.39","96020","3083861","96470","95700","95820","96020"],["19/01/2021","2.68","98590","6307144","99440","98000","98900","98590"],["20/01/2021","8.43","106900","12159264","106900","102200","102200","106900"],["21/01/2021","2.57","109650","9053404","110600","108770","110220","109650"],["24/01/2021","-0.66","108930","1380494","109650","108930","109650","108930"],["25/01/2021","4.86","114220","7060377","114710","111830","111930","114220"],["26/01/2021","-1.4","112620","7359811","113370","111450","111600","112620"],["27/01/2021","-2.5","109800","12503181","114700","106080","113600","109800"],["28/01/2021","-2.17","107420","20164163","108090","100500","102750","107420"],["31/01/2021","-5.88","101100","2823693","101850","99410","100970","101100"],["01/02/2021","1.91","103030","12442904","104600","101900","103000","103030"],["02/02/2021","8.68","111970","9793932","112800","109990","110000","111970"],["03/02/2021","1.91","114110","6974013","116750","113600","116000","114110"],["04/02/2021","-1.44","112470","8328123","113900","112330","113340","112470"],["07/02/2021","2.89","115720","1748751","116600","115490","116600","115720"],["08/02/2021","1.71","117700","6029007","118600","117300","118000","117700"],["09/02/2021","0.42","118200","2985642","118360","116420","117500","118200"],["10/02/2021","0","118200","3690460","119350","118200","119000","118200"],["11/02/2021","-0.29","117860","3435887","118730","117450","118000","117860"],["14/02/2021","1.42","119530","229761","120000","119400","120000","119530"],["15/02/2021","1.41","121210","4091472","121440","120830","121000","121210"],["16/02/2021","-0.02","121180","3672019","121970","120420","121970","121180"],["17/02/2021","-3.7","116700","6526477","119850","116240","119500","116700"],["18/02/2021","-2.18","114160","5187516","117410","113700","115980","114160"],["21/02/2021","2.43","116930","1685493","117200","114160","114160","116930"],["22/02/2021","-5.07","111000","15631571","112680","110400","112420","111000"],["23/02/2021","-9.31","100670","31793897","109520","96260","109400","100670"],["24/02/2021","1.71","102390","19522069","108500","100670","104080","102390"],["25/02/2021","2.87","105330","9186112","108460","105000","108000","105330"],["28/02/2021","-2.37","102830","1589558","103300","100000","100000","102830"],["01/03/2021","2.1","104990","6292444","104990","103400","104660","104990"],["02/03/2021","1.99","107080","9875534","109000","106100","107100","107080"],["03/03/2021","-7.08","99500","9691206","106180","99200","106000","99500"],["04/03/2021","-6.03","93500","20582982","97080","92480","94800","93500"],["07/03/2021","4.81","98000","5830261","98890","95080","95080","98000"],["08/03/2021","-3.32","94750","20526272","96200","89070","92000","94750"],["09/03/2021","2.14","96780","11227956","97090","90430","91400","96780"],["10/03/2021","4.52","101150","18208047","102380","96020","96970","101150"],["11/03/2021","0.76","101920","8565043","102500","100160","101100","101920"],["14/03/2021","-0.08","101840","1219742","102220","101000","101920","101840"],["15/03/2021","0.12","101960","7226967","102500","100040","100800","101960"],["16/03/2021","6.23","108310","8394118","108810","104650","104780","108310"],["17/03/2021","-6.07","101740","9818426","105060","100780","105060","101740"],["18/03/2021","-0.1","101640","6819480","104130","100400","103900","101640"],["21/03/2021","-2.09","99520","856061","99550","98650","98650","99520"],["22/03/2021","4.25","103750","5397350","104000","99660","100000","103750"],["24/03/2021","-1.19","102520","6296184","105330","100100","103750","102520"],["25/03/2021","-6.82","95530","11409880","99250","94600","98560","95530"],["29/03/2021","7.1","102310","5342126","102690","100000","100000","102310"],["30/03/2021","-2.46","99790","3066690","101220","99500","100000","99790"],["31/03/2021","2.41","102190","3192061","102530","99790","99790","102190"],["01/04/2021","5.49","107800","8881197","108490","106450","106500","107800"],["04/04/2021","2.24","110220","4514337","110900","110000","110000","110220"],["05/04/2021","3.25","113800","5852311","113850","110200","110270","113800"],["06/04/2021","2.08","116170","10615503","116370","114770","116000","116170"],["07/04/2021","-0.28","115850","4876890","116200","114000","115780","115850"],["08/04/2021","2.11","118300","8066025","119100","117000","117000","118300"],["11/04/2021","1.35","119900","2409108","120000","119080","120000","119900"],["12/04/2021","0.31","120270","8707436","121210","119400","120620","120270"],["13/04/2021","2.68","123490","9588291","123940","120270","120270","123490"],["18/04/2021","1.72","125620","2350016","127000","124800","125000","125620"],["19/04/2021","-2.34","122680","6303550","125720","122000","125620","122680"],["20/04/2021","-1.48","120870","7823332","122260","119480","122000","120870"],["21/04/2021","-1.31","119290","6216753","119800","117500","119100","119290"],["22/04/2021","1.44","121010","3618014","122680","120780","122680","121010"],["25/04/2021","0.44","121540","577050","122000","121300","121010","121540"],["26/04/2021","0.6","122270","5463749","122300","120400","121600","122270"],["27/04/2021","0.02","122300","4842366","124300","121900","122990","122300"],["28/04/2021","0.47","122870","3425765","123260","121500","122300","122870"],["29/04/2021","-0.44","122330","4508408","124980","122000","123350","122330"],["02/05/2021","-1.23","120830","1102173","121290","120650","120860","120830"],["03/05/2021","0.55","121490","5997246","121900","119710","120550","121490"],["04/05/2021","-7.32","112600","15263076","118250","111700","118200","112600"],["05/05/2021","0.08","112690","8263991","115590","112300","113490","112690"],["06/05/2021","-2.74","109600","7852417","112750","109260","112000","109600"],["09/05/2021","4.94","115010","2228375","115970","114850","115970","115010"],["10/05/2021","-3.28","111240","6922851","115450","111000","115000","111240"],["11/05/2021","-5.35","105290","20680342","105910","100670","105350","105290"],["12/05/2021","-2.62","102530","18365249","107260","101750","105800","102530"],["13/05/2021","1.24","103800","14053335","104200","96870","99920","103800"],["18/05/2021","2.69","106590","8797634","109750","106200","107990","106590"],["19/05/2021","-7.32","98790","19333885","101800","97120","101800","98790"],["20/05/2021","9.51","108180","15458142","108400","101800","102980","108180"],["23/05/2021","-1.14","106950","1940512","108490","106130","108180","106950"],["24/05/2021","5.77","113120","6006009","113700","108610","108610","113120"],["25/05/2021","1.3","114590","8674453","116350","114200","116150","114590"],["26/05/2021","0.15","114760","5150858","116400","114500","114700","114760"],["27/05/2021","0","114760","2919221","115500","113700","114250","114760"],["30/05/2021","0","114760","683505","114800","114260","114760","114760"],["31/05/2021","0.13","114910","1993271","115830","114740","115670","114910"],["01/06/2021","-0.79","114000","4657504","117060","114000","114910","114000"],["02/06/2021","0.92","115050","3571433","115850","113790","115060","115050"],["03/06/2021","-4.12","110310","3249974","114860","110000","115050","110310"],["06/06/2021","4.55","115330","1296633","116200","114910","116200","115330"],["07/06/2021","1.03","116520","3710609","117250","115440","116500","116520"],["08/06/2021","2.14","119010","9744029","120810","117830","118680","119010"],["09/06/2021","0.07","119090","3388316","120390","118380","118900","119090"],["10/06/2021","2.01","121480","5940275","121950","116500","118300","121480"],["13/06/2021","0.43","122000","2038411","123290","121520","123000","122000"],["14/06/2021","0.8","122970","6910726","124240","122300","123300","122970"],["15/06/2021","1.68","125040","9566292","126880","124740","126000","125040"],["16/06/2021","0.07","125130","3939238","125200","123500","125040","125130"],["17/06/2021","-0.05","125070","7755631","125200","120500","121400","125070"],["20/06/2021","-0.54","124390","1730400","125070","123340","125070","124390"],["21/06/2021","0.72","125280","6456150","126960","123000","125400","125280"],["22/06/2021","1.92","127680","6613886","128140","125700","127000","127680"],["23/06/2021","2.62","131030","4238218","131200","129610","130450","131030"],["24/06/2021","1.31","132750","4543859","132900","130900","131030","132750"],["27/06/2021","-0.65","131890","1146302","132500","131620","132100","131890"],["28/06/2021","2.66","135400","4561568","135660","131890","131890","135400"],["29/06/2021","0.44","136000","7264748","136500","135400","135850","136000"],["30/06/2021","1.18","137600","5025946","138000","136790","137500","137600"],["01/07/2021","0.33","138050","6871091","139000","136000","138000","138050"],["04/07/2021","2.09","140930","756980","141500","140610","141500","140930"],["05/07/2021","0.65","141850","2858400","142200","140980","140980","141850"],["06/07/2021","1.68","144230","1830151","144480","140940","140990","144230"],["07/07/2021","0.76","145330","11417752","147090","144200","144210","145330"],["08/07/2021","-3.67","140000","17030207","144750","138040","144750","140000"],["11/07/2021","3.19","144460","1420275","145000","143970","143970","144460"],["12/07/2021","1","145900","8342568","147530","144840","145000","145900"],["13/07/2021","2.14","149020","8776064","149200","145000","145900","149020"],["14/07/2021","0.54","149830","7965701","150000","147300","149020","149830"],["15/07/2021","-1.87","147030","7430983","149930","144910","148200","147030"],["19/07/2021","-6.64","137260","18099144","142100","136370","141930","137260"],["20/07/2021","1.6","139450","7438655","143120","138500","141160","139450"],["21/07/2021","3.1","143770","4897238","144560","139550","139550","143770"],["22/07/2021","2.33","147120","2864411","148680","145800","145900","147120"],["25/07/2021","3.16","151770","3062464","151850","151210","151700","151770"],["26/07/2021","0.74","152900","6788300","153300","151490","153100","152900"],["27/07/2021","-1.54","150540","7585605","153590","149790","153590","150540"],["28/07/2021","-0.32","150060","6758388","150900","147590","148000","150060"],["29/07/2021","0.2","150360","3374530","151460","147500","147500","150360"],["01/08/2021","-0.57","149500","448230","149660","147800","147800","149500"],["02/08/2021","-1.28","147590","7479622","150390","146550","150390","147590"],["03/08/2021","-1.79","144950","2830863","148110","144000","148000","144950"],["04/08/2021","2.5","148570","4199056","149630","148000","148800","148570"],["05/08/2021","1.69","151080","3445235","151350","149000","149000","151080"],["08/08/2021","-0.17","150820","524273","152000","150000","152000","150820"],["09/08/2021","0.14","151030","2528119","151880","149940","150820","151030"],["10/08/2021","0.99","152520","1542369","152900","151030","151030","152520"],["11/08/2021","-1.79","149790","6980149","151130","147770","150400","149790"],["12/08/2021","-1.56","147450","3627581","149790","146440","149790","147450"],["15/08/2021","1.72","149980","1264129","150190","149550","150000","149980"],["16/08/2021","-1.65","147500","3177066","151290","147500","149980","147500"],["17/08/2021","-0.05","147430","4402291","150980","147000","147500","147430"],["18/08/2021","1.02","148930","4173052","149600","147600","149190","148930"],["19/08/2021","-2.56","145110","13819362","145800","140330","142000","145110"],["22/08/2021","3.26","149840","2065709","150200","149410","150000","149840"],["23/08/2021","3.32","154810","4711255","155280","151830","152120","154810"],["24/08/2021","2.25","158300","10341740","159140","156500","158000","158300"],["25/08/2021","0.57","159200","2963351","159800","158300","158300","159200"],["26/08/2021","-0.82","157900","4816530","158530","156940","158000","157900"],["29/08/2021","1.36","160040","1292666","160600","160000","160200","160040"],["30/08/2021","2.47","164000","5385194","164000","160730","161050","164000"],["31/08/2021","-0.26","163580","5861911","167240","162850","166450","163580"],["01/09/2021","2.06","166950","3627363","167500","164700","165090","166950"],["02/09/2021","-0.27","166500","2915971","167500","165460","166940","166500"],["05/09/2021","-0.29","166010","932009","167380","165020","166500","166010"],["09/09/2021","0.36","166610","7349164","166940","163200","164000","166610"],["12/09/2021","-2.77","162000","1173801","162110","160760","160760","162000"],["13/09/2021","-2.01","158750","8778395","163600","158000","161800","158750"],["14/09/2021","1.08","160460","4978743","162800","158750","160000","160460"],["19/09/2021","-1.18","158570","1461167","158700","156500","158000","158570"],["22/09/2021","-6.38","148450","21756960","150000","148000","150000","148450"],["23/09/2021","3.49","153630","7935543","155180","152470","153090","153630"],["26/09/2021","1.37","155740","526208","157780","153890","153890","155740"],["29/09/2021","-8.18","143000","26769276","144390","140100","142500","143000"],["30/09/2021","-0.81","141840","6965594","143100","140100","140200","141840"],["03/10/2021","-0.19","141570","1484071","141680","140400","141070","141570"],["04/10/2021","-5.94","133160","13601937","138030","132680","137300","133160"],["05/10/2021","1.41","135040","9754517","136000","131000","132000","135040"],["06/10/2021","0.04","135100","5453814","135790","130420","135040","135100"],["07/10/2021","6.96","144500","11860109","144500","141820","142000","144500"],["10/10/2021","-2.08","141500","1350362","142210","140760","140760","141500"],["11/10/2021","0.47","142160","6704616","142770","136990","139000","142160"],["12/10/2021","-3.59","137050","6520608","139600","134300","135400","137050"],["13/10/2021","0.74","138070","7163663","139410","134560","135610","138070"],["14/10/2021","4.7","144560","7669487","144690","140700","140700","144560"],["17/10/2021","2.5","148180","1591409","149150","148000","148900","148180"],["18/10/2021","0.7","149210","6037400","149480","146480","147010","149210"],["19/10/2021","3.44","154350","6543071","154700","152510","153500","154350"],["20/10/2021","0.92","155770","7019379","156750","155020","155800","155770"],["21/10/2021","-0.25","155380","3405030","155770","153000","153000","155380"],["24/10/2021","-1.08","153700","514063","154880","153000","154410","153700"],["25/10/2021","0.9","155090","4502394","156320","153580","156200","155090"],["26/10/2021","5","162840","8156362","162840","160010","160040","162840"],["27/10/2021","-2.01","159560","5790583","161000","157840","160900","159560"],["28/10/2021","1.05","161230","4644485","162130","160000","161430","161230"],["31/10/2021","1.81","164150","2024338","165070","164110","165000","164150"],["01/11/2021","-0.45","163410","8662583","166320","162440","165080","163410"],["02/11/2021","2.5","167500","8018071","168390","163880","164440","167500"],["03/11/2021","-0.04","167440","5377738","168800","167010","167680","167440"],["04/11/2021","5.85","177230","15002010","177500","172440","172440","177230"],["07/11/2021","0.19","177560","2278659","179000","176600","177230","177560"],["08/11/2021","0.13","177790","5773590","179000","176630","177200","177790"],["09/11/2021","-2.15","173970","11879853","179000","173500","177500","173970"],["10/11/2021","-0.32","173410","13462389","175190","169000","175190","173410"],["11/11/2021","-1.74","170390","5864119","171500","167810","167810","170390"],["14/11/2021","2.4","174480","1776941","175500","173000","173000","174480"],["15/11/2021","-1.01","172710","4108417","175640","172710","173510","172710"],["16/11/2021","0.76","174020","3678037","174700","171450","172710","174020"],["17/11/2021","-0.06","173920","2803767","176230","173200","174020","173920"],["18/11/2021","2.2","177750","6785165","178800","175500","175500","177750"],["21/11/2021","1.9","181120","2692840","182800","181110","182100","181120"],["22/11/2021","4.32","188950","6553880","189230","183110","184900","188950"],["23/11/2021","-5.62","178330","14012524","181200","175500","177200","178330"],["24/11/2021","-0.81","176890","8768394","179400","173000","178330","176890"],["25/11/2021","3.32","182760","7434385","183240","180900","180900","182760"],["28/11/2021","-7.56","168940","10578907","170150","167000","170100","168940"],["29/11/2021","6.22","179450","11797563","179900","174800","176310","179450"],["30/11/2021","1.68","182460","10289040","183040","178400","179110","182460"],["01/12/2021","-0.82","180960","10504903","181800","178290","180610","180960"],["02/12/2021","-7.44","167490","30141049","169990","163800","169200","167490"],["05/12/2021","-2.98","162500","4851600","163490","160000","160800","162500"],["06/12/2021","-0.25","162100","18550056","163700","156400","162000","162100"],["07/12/2021","8.66","176140","11920635","177020","169230","170000","176140"],["08/12/2021","-0.05","176050","12094863","180740","175000","179230","176050"],["09/12/2021","0.74","177360","6698867","179630","176600","177000","177360"],["12/12/2021","0.42","178110","1348957","178180","177410","178000","178110"],["13/12/2021","-1.22","175940","7898882","179400","174960","177900","175940"],["14/12/2021","-6.24","164970","15870210","173540","163970","170500","164970"],["15/12/2021","-0.69","163830","7828324","167340","162760","166000","163830"],["16/12/2021","4.05","170470","26153918","180870","170000","179000","170470"],["19/12/2021","-3.41","164650","3871729","165120","163830","165000","164650"],["20/12/2021","-4.74","156840","26197966","158700","153180","156000","156840"],["21/12/2021","1.68","159480","8781783","163970","158800","163970","159480"],["22/12/2021","6.29","169510","11954629","171200","165200","168000","169510"],["23/12/2021","4.45","177050","10024725","177500","169510","169510","177050"],["26/12/2021","0.46","177870","1741721","178800","177050","177050","177870"],["27/12/2021","2.61","182520","7489144","182850","178500","178500","182520"],["28/12/2021","0.78","183950","10586402","187780","182490","185000","183950"],["29/12/2021","-0.79","182490","10422878","184990","180830","184990","182490"],["30/12/2021","0.66","183700","9909220","184000","181630","182490","183700"],["02/01/2022","-2.48","179140","1986840","179400","177600","178980","179140"],["03/01/2022","-0.5","178250","11894618","181560","176000","179900","178250"],["04/01/2022","0.22","178650","8075198","184000","178000","184000","178650"],["05/01/2022","-3.83","171800","13237728","174110","169530","172700","171800"],["06/01/2022","-6.75","160210","25556794","161700","156030","160690","160210"],["09/01/2022","-3.11","155230","4030681","156000","153800","154700","155230"],["10/01/2022","-7.81","143100","23921986","155570","142290","155570","143100"],["11/01/2022","8.41","155140","15227982","158580","150670","154300","155140"],["12/01/2022","6.38","165040","12524714","165900","159020","160700","165040"],["13/01/2022","-1.55","162490","7442649","165200","161740","161930","162490"],["16/01/2022","-4.26","155560","2070472","156200","154990","155000","155560"],["17/01/2022","-1.88","152630","5363672","154250","151330","153600","152630"],["18/01/2022","-2.48","148850","23365202","148930","143000","148900","148850"],["19/01/2022","-2.72","144800","18043867","146790","138200","138200","144800"],["20/01/2022","-0.95","143420","21731491","144000","136600","139500","143420"],["23/01/2022","-15.07","121800","11660984","122890","118500","120000","121800"],["24/01/2022","-13.46","105410","49068686","121650","102730","120000","105410"],["25/01/2022","0.37","105800","29113588","115050","104470","110000","105800"],["26/01/2022","11.25","117700","17492581","119970","109290","109290","117700"],["27/01/2022","-1.87","115500","28935776","116990","104000","104500","115500"],["30/01/2022","2.14","117970","4399877","120100","117870","118910","117970"],["31/01/2022","5.66","124650","10902337","126130","116670","117970","124650"],["01/02/2022","3.48","128990","14497863","133830","128380","131400","128990"],["02/02/2022","6.5","137370","18370256","141420","135800","138000","137370"],["03/02/2022","-5.37","130000","15139613","132400","127130","132400","130000"],["06/02/2022","-2.38","126910","2660726","128520","125000","127660","126910"],["07/02/2022","1.6","128940","6065230","130200","126430","127500","128940"],["08/02/2022","-4.22","123500","7311005","126410","122800","126060","123500"],["09/02/2022","8.78","134340","12730228","135490","130000","130000","134340"],["10/02/2022","1.44","136270","10346119","138200","129940","136500","136270"],["13/02/2022","-13.54","117820","5386479","119000","117100","117100","117820"],["14/02/2022","0.72","118670","16463377","120350","112500","118060","118670"],["15/02/2022","4.86","124440","12621226","125690","117810","117810","124440"],["16/02/2022","-3.21","120450","8217543","127020","119770","125500","120450"],["17/02/2022","-1.51","118630","9568320","124690","118630","122000","118630"],["20/02/2022","-7.27","110000","3442358","110300","109550","110000","110000"],["21/02/2022","-3.23","106450","20054819","113660","104000","111670","106450"],["22/02/2022","4.17","110890","17460214","112840","100110","101100","110890"],["23/02/2022","-4.14","106300","9959085","111690","105790","110080","106300"],["24/02/2022","-10.63","95000","38678604","95000","85470","89500","95000"],["27/02/2022","13.47","107800","8602503","112000","107000","112000","107800"],["28/02/2022","2.71","110720","16077724","113000","107980","107980","110720"],["01/03/2022","4.14","115300","12431682","117000","112260","116150","115300"],["02/03/2022","-3.7","111030","13507339","114000","109500","111100","111030"],["03/03/2022","3.4","114800","8904880","120190","114800","115000","114800"],["06/03/2022","-3.24","111080","2098128","111370","108800","108830","111080"],["07/03/2022","-7.27","103000","16300096","108810","101460","102350","103000"],["08/03/2022","-10.19","92500","22598204","98600","92000","94000","92500"],["09/03/2022","10.81","102500","12345498","102600","97050","97890","102500"],["10/03/2022","-2.56","99880","11353489","104600","99400","103000","99880"],["13/03/2022","-4.98","94910","3314337","96600","94510","96600","94910"],["14/03/2022","0.23","95130","14711207","98000","92780","95050","95130"],["15/03/2022","0.28","95400","21984163","95600","86700","88490","95400"],["16/03/2022","12.56","107380","21026159","107620","101250","101250","107380"],["20/03/2022","10.53","118690","7547941","119900","117800","119900","118690"],["21/03/2022","-0.29","118340","12786436","121650","115940","118690","118340"],["22/03/2022","6.25","125740","12299446","126070","119100","119100","125740"],["23/03/2022","-0.74","124810","10533225","126160","121880","126000","124810"],["24/03/2022","0.15","125000","10489885","125000","121820","123600","125000"],["27/03/2022","1.58","126970","2130185","127950","125900","125900","126970"],["28/03/2022","3.03","130820","7043412","132300","126970","126970","130820"],["29/03/2022","3.2","135000","14255695","138890","134000","134000","135000"],["30/03/2022","2.3","138100","8472862","138400","136260","138000","138100"],["31/03/2022","-3.06","133880","8529539","137340","132620","135850","133880"],["03/04/2022","-0.72","132910","1543756","133160","131210","131210","132910"],["04/04/2022","2.29","135950","7215534","136340","130120","132500","135950"],["05/04/2022","-1.99","133250","9304718","139720","133250","138000","133250"],["06/04/2022","-8.7","121660","13847928","131060","121500","130010","121660"],["07/04/2022","0.2","121900","7557474","124380","121100","121660","121900"],["10/04/2022","-3.2","118000","2360667","119000","117610","119000","118000"],["11/04/2022","-5","112100","12274014","116590","111120","116400","112100"],["12/04/2022","2.41","114800","21376941","115400","106660","108500","114800"],["13/04/2022","-4.16","110030","14778192","110900","106490","110000","110030"],["14/04/2022","0.87","110990","10789545","114700","109430","113880","110990"],["17/04/2022","-3.32","107310","1682982","108440","106610","106610","107310"],["18/04/2022","-2.65","104470","5153343","105200","102950","104090","104470"],["19/04/2022","1.72","106270","3516011","108870","104800","107400","106270"],["20/04/2022","6.7","113390","5717318","113960","110600","110990","113390"],["24/04/2022","-14.59","96850","9741341","97000","94200","95000","96850"],["25/04/2022","-5.05","91960","29674283","93300","88900","89100","91960"],["26/04/2022","-3","89200","15224050","97810","89200","97000","89200"],["27/04/2022","-5.1","84650","25118355","91100","83620","86310","84650"],["28/04/2022","4.51","88470","22275935","93360","87000","90250","88470"],["01/05/2022","-3.54","85340","3455140","85950","83520","83520","85340"],["02/05/2022","-0.16","85200","17129703","87070","82290","86100","85200"],["03/05/2022","4.66","89170","12332365","90810","87390","89400","89170"],["08/05/2022","-6.47","83400","3337219","83990","83050","83300","83400"],["09/05/2022","-8.03","76700","22245993","81230","75220","81230","76700"],["10/05/2022","3.02","79020","15129106","80200","74900","76700","79020"],["11/05/2022","-5.68","74530","24042873","79320","70210","78000","74530"],["12/05/2022","-9.43","67500","38114801","67500","61530","65770","67500"],["15/05/2022","7.85","72800","7095342","73740","72620","73650","72800"],["16/05/2022","0.81","73390","19583375","75470","71210","72800","73390"],["17/05/2022","2.48","75210","11032260","77650","73000","74200","75210"],["18/05/2022","-2.85","73070","8281303","76750","72210","76750","73070"],["19/05/2022","-10.77","65200","31783631","66000","60790","65000","65200"],["22/05/2022","-1.17","64440","4518277","64550","63300","63350","64440"],["23/05/2022","-3.72","62040","13813288","66440","61500","66000","62040"],["24/05/2022","-6.16","58220","11337640","63100","57610","61160","58220"],["25/05/2022","5.43","61380","18291482","63440","59010","62100","61380"],["26/05/2022","12.9","69300","17089637","69300","61750","61750","69300"],["29/05/2022","13.85","78900","7544614","79500","78220","79400","78900"],["30/05/2022","3.3","81500","13633990","83670","81130","83000","81500"],["31/05/2022","-5.52","77000","13775908","81500","75560","80900","77000"],["01/06/2022","3.68","79830","10641068","82400","77940","78940","79830"],["02/06/2022","-2.61","77750","8236347","79500","75800","78100","77750"],["06/06/2022","5.16","81760","6804158","81990","79500","79800","81760"],["07/06/2022","-3.62","78800","12602061","78800","75500","77000","78800"],["08/06/2022","2.87","81060","6778868","81640","79000","80000","81060"],["09/06/2022","-3.11","78540","8816375","80600","77000","79250","78540"],["12/06/2022","-14.72","66980","5656224","67870","66900","67870","66980"],["13/06/2022","-12.66","58500","27477289","61680","58500","61300","58500"],["14/06/2022","-2.15","57240","15384614","60000","56010","60000","57240"],["15/06/2022","5.03","60120","15975523","60460","57010","57770","60120"],["16/06/2022","-10.23","53970","15222342","59000","53500","59000","53970"],["19/06/2022","4.13","56200","2157823","56200","55000","55550","56200"],["20/06/2022","0.98","56750","6282117","57250","56030","56200","56750"],["21/06/2022","9.25","62000","10434392","62000","58000","58000","62000"],["22/06/2022","0.81","62500","16386214","62500","55200","58200","62500"],["23/06/2022","-0.8","62000","10368504","63190","59120","61560","62000"],["26/06/2022","10.92","68770","7571594","69000","68010","69000","68770"],["27/06/2022","1.11","69530","18555702","72980","68570","70100","69530"],["28/06/2022","-0.76","69000","11016730","72000","69000","70400","69000"],["29/06/2022","-8.99","62800","20707092","64000","60720","62110","62800"],["30/06/2022","-8.12","57700","12102731","61510","57240","60400","57700"],["03/07/2022","6.62","61520","2361499","61550","60240","61200","61520"],["04/07/2022","-1.33","60700","2256521","61490","60450","61490","60700"],["05/07/2022","-0.71","60270","8429614","63000","58900","62990","60270"],["06/07/2022","8.23","65230","13821686","65990","63910","65000","65230"],["07/07/2022","2.71","67000","7682680","67980","65800","66850","67000"],["10/07/2022","2.99","69000","2159019","69300","68500","68500","69000"],["11/07/2022","-4.78","65700","5728422","68590","65230","67800","65700"],["12/07/2022","-1.96","64410","6436126","67620","63900","64670","64410"],["13/07/2022","-3.74","62000","9870191","66530","59150","64800","62000"],["14/07/2022","-2.42","60500","8401158","63000","60330","62200","60500"],["17/07/2022","10.21","66680","4303032","66700","66280","66620","66680"],["18/07/2022","3.27","68860","8486289","69840","68480","68690","68860"],["19/07/2022","-2.08","67430","6017887","67810","65130","65800","67430"],["20/07/2022","6.78","72000","10562942","72000","70340","71660","72000"],["21/07/2022","2.01","73450","7208055","75110","72500","72500","73450"],["24/07/2022","-0.2","73300","814944","73450","72810","73450","73300"],["25/07/2022","-1.79","71990","5559488","74390","71800","73690","71990"],["26/07/2022","-2.47","70210","5395927","71990","69900","71990","70210"],["27/07/2022","3.46","72640","4536110","72760","70590","70710","72640"],["28/07/2022","1.29","73580","8914441","76070","73290","74200","73580"],["31/07/2022","7.03","78750","9756998","80000","78750","80000","78750"],["01/08/2022","3.35","81390","17581344","81800","78500","79980","81390"],["02/08/2022","-3.61","78450","9107830","80000","77780","80000","78450"],["03/08/2022","6.31","83400","9559012","84090","79260","78450","83400"],["04/08/2022","2.52","85500","8004865","86940","84800","84890","85500"],["08/08/2022","1.45","86740","6791985","87100","84200","85360","86740"],["09/08/2022","-8.52","79350","11091870","84150","79350","84150","79350"],["10/08/2022","5.77","83930","11376901","85800","79350","79350","83930"],["11/08/2022","3.98","87270","8248261","87500","85500","86000","87270"],["14/08/2022","1.35","88450","3285079","88600","87510","87550","88450"],["15/08/2022","0.86","89210","5649193","89940","86570","87600","89210"],["16/08/2022","-0.2","89030","6139817","90760","88600","89990","89030"],["17/08/2022","-2.21","87060","5864477","89860","86610","89860","87060"],["18/08/2022","-0.7","86450","5241702","87780","85000","86340","86450"],["21/08/2022","-3.79","83170","2028664","83600","82600","83600","83170"],["22/08/2022","-4.28","79610","13523854","82250","79450","82100","79610"],["23/08/2022","-1.85","78140","13669144","78820","76970","77530","78140"],["24/08/2022","-0.78","77530","8652106","78140","76110","78140","77530"],["25/08/2022","3.44","80200","5512723","80200","78620","79610","80200"],["28/08/2022","-9.85","72300","4695565","72510","71510","71700","72300"],["29/08/2022","-0.43","71990","16176726","72900","70300","71500","71990"],["30/08/2022","-3.46","69500","11754460","75400","69500","71990","69500"],["31/08/2022","1.08","70250","10059682","71560","69130","71030","70250"],["01/09/2022","-4.95","66770","11315283","67470","65620","66150","66770"],["04/09/2022","-0.55","66400","1588600","66750","66300","66750","66400"],["05/09/2022","0.44","66690","4700702","66800","65450","66400","66690"],["06/09/2022","-3.73","64200","8624098","68200","63700","66690","64200"],["07/09/2022","2.91","66070","8892013","66900","64430","64200","66070"],["08/09/2022","3.51","68390","6094390","69700","66900","69450","68390"],["11/09/2022","7.65","73620","3499154","73750","73200","73550","73620"],["12/09/2022","2.62","75550","12262743","75830","74020","74520","75550"],["13/09/2022","-8.47","69150","13733310","77300","69000","75990","69150"],["14/09/2022","-4.27","66200","14576214","66980","65100","65800","66200"],["15/09/2022","-0.86","65630","6164062","67550","65500","66940","65630"],["18/09/2022","-3.47","63350","2726461","63630","63300","63390","63350"],["19/09/2022","-1.7","62270","9638312","62600","60410","61500","62270"],["20/09/2022","0.42","62530","6803550","64730","61900","64150","62530"],["21/09/2022","1.44","63430","6819392","63700","61700","62530","63430"],["22/09/2022","-9.14","57630","24241886","60380","57010","57990","57630"],["28/09/2022","-6.39","53950","16576781","55000","50880","53300","53950"],["29/09/2022","-4.54","51500","13842635","55900","51500","55030","51500"],["02/10/2022","-3.77","49560","5845847","49950","48570","48920","49560"],["03/10/2022","4.2","51640","11025477","51770","48900","49400","51640"],["06/10/2022","12.18","57930","11551719","58160","55970","56900","57930"],["12/10/2022","-0.72","48170","5757890","48770","47500","48520","48170"],["13/10/2022","-1.41","47490","7084325","48170","46300","47350","47490"],["18/10/2022","11.33","52870","12918983","54100","51950","52510","52870"],["19/10/2022","-3.01","51280","8778820","52590","50390","52220","51280"],["20/10/2022","2.98","52810","8710303","52810","49430","50030","52810"],["23/10/2022","3.86","54850","5187371","54930","53110","53900","54850"],["24/10/2022","-4.28","52500","12325414","55070","52500","54000","52500"],["25/10/2022","8.7","57070","8367973","57350","54840","54840","57070"],["26/10/2022","-2.61","55580","8160920","56090","54410","55320","55580"],["27/10/2022","-4.05","53330","9178443","54800","52300","54340","53330"],["30/10/2022","5.89","56470","1912444","56800","56190","56590","56470"],["31/10/2022","-3.08","54730","6162819","56460","53730","56180","54730"],["02/11/2022","-4.53","52250","8492220","54430","52000","54000","52250"],["03/11/2022","-11.1","46450","17303437","48600","45200","48200","46450"],["06/11/2022","0.8","46820","1657162","47300","46790","47100","46820"],["07/11/2022","1.03","47300","5453106","48100","46100","46380","47300"],["08/11/2022","4.65","49500","5578623","49890","47880","48190","49500"],["09/11/2022","-1.41","48800","5260112","50490","48000","49500","48800"],["10/11/2022","11.07","54200","16890002","54720","46670","48750","54200"],["13/11/2022","5.17","57000","5072991","58200","56970","58000","57000"],["14/11/2022","1.39","57790","9348366","57940","56800","57760","57790"],["15/11/2022","4.69","60500","10761696","61860","58220","58300","60500"],["16/11/2022","-4.88","57550","7198786","59890","57340","59500","57550"],["17/11/2022","-2","56400","7680508","58440","54980","57550","56400"],["20/11/2022","0.9","56910","1299084","57060","56510","56790","56910"],["21/11/2022","-1.07","56300","3314632","57260","55790","56910","56300"],["22/11/2022","-1.07","55700","4980579","56470","54970","55890","55700"],["23/11/2022","5.89","58980","5646372","59100","57500","57500","58980"],["24/11/2022","0.56","59310","4353362","59710","59100","58980","59310"],["27/11/2022","-2.7","57710","613016","58360","57500","57770","57710"],["28/11/2022","-0.19","57600","3241709","58000","56250","56440","57600"],["29/11/2022","-3.87","55370","6908393","56800","55100","56650","55370"],["30/11/2022","-0.85","54900","4789292","55470","54470","54470","54900"],["01/12/2022","9.74","60250","14011222","62250","60250","61000","60250"],["04/12/2022","-0.4","60010","2276199","60330","60000","60250","60010"],["05/12/2022","-1.6","59050","5486828","60180","58680","60000","59050"],["06/12/2022","-5.5","55800","8300634","58150","55050","57560","55800"],["07/12/2022","-3.46","53870","11086773","54890","52520","54370","53870"],["08/12/2022","3.08","55530","6195055","55650","53500","53870","55530"],["11/12/2022","-2.95","53890","1205088","54600","53600","54480","53890"],["12/12/2022","1.3","54590","2998289","55170","53980","54700","54590"],["13/12/2022","11.74","61000","16796860","63250","56570","56620","61000"],["14/12/2022","-3","59170","11286291","59330","57630","58250","59170"],["15/12/2022","-10.85","52750","15657556","55990","52470","55800","52750"],["18/12/2022","-4.76","50240","3249258","50440","50000","50000","50240"],["19/12/2022","-3.74","48360","8326477","50540","48150","49960","48360"],["20/12/2022","-1.57","47600","10166416","47670","45750","46280","47600"],["21/12/2022","2.82","48940","6004163","49030","47510","48240","48940"],["22/12/2022","-7.44","45300","11892613","50290","45300","49670","45300"],["25/12/2022","0.2","45390","2022689","46520","45320","46520","45390"],["26/12/2022","-0.31","45250","1213649","46290","45000","45530","45250"],["27/12/2022","-2.14","44280","9990422","47580","43440","46990","44280"],["28/12/2022","0.29","44410","13559981","45000","43200","44020","44410"],["29/12/2022","1.33","45000","14126934","45000","42360","43000","45000"],["01/01/2023","0.36","45160","1115485","45550","45090","45550","45160"],["02/01/2023","2.52","46300","6247557","46460","45080","45080","46300"],["03/01/2023","-2.81","45000","12543991","47400","44700","46300","45000"],["04/01/2023","-1.8","44190","11046214","45860","43710","45640","44190"],["05/01/2023","-0.45","43990","8591468","45790","43300","44190","43990"],["08/01/2023","4.41","45930","2853084","45990","45760","45980","45930"],["09/01/2023","4.92","48190","10780635","48420","46500","46500","48190"],["10/01/2023","-1.68","47380","8372429","47690","45800","46660","47380"],["11/01/2023","2.24","48440","5903809","48550","47450","47450","48440"],["12/01/2023","1.2","49020","22357985","50600","47810","48970","49020"],["15/01/2023","3.26","50620","2841593","50900","50320","50500","50620"],["16/01/2023","0.51","50880","3822143","51000","50010","50620","50880"],["17/01/2023","1.22","51500","7610052","51720","50240","50880","51500"],["18/01/2023","1.01","52020","8707528","52110","50670","51500","52020"],["19/01/2023","-6.86","48450","7892299","49170","48010","48730","48450"],["22/01/2023","5.68","51200","2913186","51680","51100","51200","51200"],["23/01/2023","3.44","52960","8778401","52960","51010","51290","52960"],["24/01/2023","1.25","53620","6835505","54500","53200","54000","53620"],["25/01/2023","-5.04","50920","9884313","53080","50600","53040","50920"],["26/01/2023","9.96","55990","11380017","56400","54340","54400","55990"],["29/01/2023","4.43","58470","6152070","58500","58000","58140","58470"],["30/01/2023","-0.68","58070","7829357","58500","57110","58310","58070"],["31/01/2023","-2.08","56860","9118724","57200","55320","56110","56860"],["01/02/2023","2.2","58110","7038804","58460","57500","57930","58110"],["02/02/2023","12.55","65400","18569263","65850","62650","62650","65400"],["05/02/2023","-2.39","63840","5192794","64750","63640","64750","63840"],["06/02/2023","-0.22","63700","11934799","64880","63060","63840","63700"],["07/02/2023","0.19","63820","6918730","64700","63590","64270","63820"],["08/02/2023","4.14","66460","10381904","67800","66220","67140","66460"],["09/02/2023","0.09","66520","8285695","67230","65800","66200","66520"],["12/02/2023","-5.07","63150","1445960","63400","62800","63400","63150"],["13/02/2023","0.98","63770","6640034","64120","61690","62500","63770"],["14/02/2023","4.2","66450","15936468","66750","63210","64800","66450"],["15/02/2023","-1.53","65430","7416399","66500","64780","66450","65430"],["16/02/2023","2.35","66970","16764866","68500","65200","68100","66970"],["19/02/2023","-4.88","63700","3156010","64390","63520","63550","63700"],["20/02/2023","0.17","63810","3160307","64290","63080","63300","63810"],["21/02/2023","-2.6","62150","9540687","63550","62120","63810","62150"],["22/02/2023","-3.04","60260","12459660","62260","59900","62000","60260"],["23/02/2023","2.34","61670","10279861","62590","61170","60260","61670"],["26/02/2023","-3.39","59580","1115847","60000","59200","60000","59580"],["27/02/2023","4.04","61990","6217098","62200","60300","60300","61990"],["28/02/2023","-1.61","60990","2635134","61990","60090","61990","60990"],["01/03/2023","-3.97","58570","7265228","61060","58300","60850","58570"],["02/03/2023","-1.83","57500","6055064","57900","56800","57220","57500"],["05/03/2023","9.63","63040","6199193","63390","62900","63370","63040"],["06/03/2023","1.65","64080","7443168","64560","62600","64300","64080"],["08/03/2023","-5.29","60690","6611209","61500","60050","61000","60690"],["09/03/2023","3.81","63000","6651388","63270","60640","61320","63000"],["12/03/2023","-9.92","56750","3724031","56990","56550","56750","56750"],["13/03/2023","3.96","59000","23197297","59400","54620","59400","59000"],["14/03/2023","4.17","61460","12627604","61500","58040","59000","61460"],["15/03/2023","-1.12","60770","12610646","62500","58810","62200","60770"],["16/03/2023","8.61","66000","10723542","66000","62700","63700","66000"],["19/03/2023","1.32","66870","2585219","67320","66330","67000","66870"],["20/03/2023","1.14","67630","9289402","68050","66000","67000","67630"],["21/03/2023","1.66","68750","11034407","69920","68050","68300","68750"],["22/03/2023","2.78","70660","10000775","70960","69680","69980","70660"],["23/03/2023","0.58","71070","7943959","71360","68870","69200","71070"],["26/03/2023","-0.94","70400","1291565","70560","69230","70060","70400"],["27/03/2023","0","70400","5576290","70990","69000","70980","70400"],["28/03/2023","-5.51","66520","6938164","68860","66200","68800","66520"],["29/03/2023","4.87","69760","5083955","70000","68190","66520","69760"],["30/03/2023","3.41","72140","7706003","72500","70690","70990","72140"],["02/04/2023","4.46","75360","4367244","75500","75070","75200","75360"],["03/04/2023","-0.6","74910","11359397","75590","74140","75200","74910"],["04/04/2023","1.25","75850","10153080","76670","74700","74910","75850"],["09/04/2023","-0.92","75150","599972","75850","74320","75850","75150"],["10/04/2023","-1.13","74300","2208318","74400","73500","74010","74300"],["13/04/2023","0","74300","4337449","74300","72090","73020","74300"],["16/04/2023","1.1","75120","1622266","75490","75000","75490","75120"],["17/04/2023","-0.31","74890","8027979","75960","74800","75550","74890"],["18/04/2023","1.54","76040","6357375","77380","75400","74890","76040"],["19/04/2023","-1.99","74530","5646358","74870","73900","74850","74530"],["20/04/2023","0.38","74810","6977464","75040","73120","74530","74810"],["23/04/2023","-0.79","74220","522727","74810","73640","74810","74220"],["24/04/2023","-0.3","74000","3491377","74840","73060","73850","74000"],["27/04/2023","-1.12","73170","6074187","73500","71950","72010","73170"],["30/04/2023","4.25","76280","3840368","77000","76000","76500","76280"],["01/05/2023","0.8","76890","10855428","78200","76690","78200","76890"],["02/05/2023","-0.43","76560","2696385","77350","76050","76500","76560"],["03/05/2023","-0.95","75830","1862981","76340","75280","75550","75830"],["04/05/2023","-3.63","73080","5096221","75010","72940","75830","73080"],["07/05/2023","5.36","77000","2876178","77080","76480","77080","77000"],["08/05/2023","-0.31","76760","6579327","77690","76560","77200","76760"],["09/05/2023","1.33","77780","3670330","78300","77260","77700","77780"],["10/05/2023","2.49","79720","8349370","79800","76350","77780","79720"],["11/05/2023","-0.51","79310","6067039","80240","79000","79840","79310"],["14/05/2023","-0.64","78800","787701","79400","78800","79400","78800"],["15/05/2023","0.25","79000","4473107","80350","78800","79880","79000"],["16/05/2023","2.63","81080","4877273","81370","79000","79000","81080"],["17/05/2023","0.2","81240","2950271","81730","80750","81500","81240"],["18/05/2023","4.83","85160","7114396","85160","83270","83270","85160"],["21/05/2023","1.28","86250","1647105","87180","86040","87180","86250"],["22/05/2023","2.37","88290","5019022","88960","86800","87000","88290"],["23/05/2023","0.28","88540","6490673","88790","87800","88730","88540"],["24/05/2023","-4.33","84710","8950132","88540","84570","88540","84710"],["28/05/2023","14.18","96720","15303491","97500","96150","97500","96720"],["29/05/2023","1.94","98600","10731622","99010","97800","98880","98600"],["30/05/2023","0.29","98890","18137409","100920","98200","98600","98890"],["31/05/2023","-1.28","97620","9169173","98550","96930","98160","97620"],["01/06/2023","-0.64","97000","5712896","98000","96500","97060","97000"],["04/06/2023","5.15","102000","5511986","102700","101500","102000","102000"],["06/06/2023","-2.36","101330","8737336","103780","100600","103780","101330"],["07/06/2023","-0.68","100640","6756319","102490","100280","101330","100640"],["08/06/2023","-3.28","97340","11203523","97800","94670","94850","97340"],["11/06/2023","0.9","98220","1795345","99170","98070","98910","98220"],["12/06/2023","1.47","99660","6301184","100400","99400","99990","99660"],["13/06/2023","3.06","102710","12521511","105780","102150","104400","102710"],["14/06/2023","3.96","106780","15203699","107840","104990","104990","106780"],["15/06/2023","0.44","107250","12019059","107560","104600","107000","107250"],["18/06/2023","0.51","107800","2909021","107840","107500","107840","107800"],["19/06/2023","1.08","108960","9477088","109960","108650","109500","108960"],["20/06/2023","-0.69","108210","16220880","110200","107560","108960","108210"],["21/06/2023","-1.42","106670","6623734","109010","106310","108210","106670"],["22/06/2023","-0.05","106620","9973914","107070","104270","106670","106620"],["25/06/2023","-1.74","104770","3317667","106000","104240","105520","104770"],["26/06/2023","3.04","107950","7253875","108000","105050","104770","107950"],["27/06/2023","-3.05","104660","7263065","105110","103000","103020","104660"],["28/06/2023","3.44","108260","13864381","108370","106520","106980","108260"],["02/07/2023","4","112720","5190538","112900","112220","112890","112720"],["03/07/2023","1.73","114670","13760772","115590","114270","114480","114670"],["04/07/2023","0.17","114860","3752280","114980","114310","114650","114860"],["05/07/2023","0.75","115720","9047785","115720","112600","113780","115720"],["06/07/2023","-4","111090","13511629","113910","110400","113600","111090"],["09/07/2023","0.54","111690","2226912","111950","110940","111100","111690"],["10/07/2023","-0.62","111000","9337148","111930","109120","110010","111000"],["11/07/2023","-0.91","109990","9154793","112280","109120","111830","109990"],["12/07/2023","5.13","115630","13164223","116200","111850","112100","115630"],["13/07/2023","1.12","116930","9977998","117450","115800","116200","116930"],["16/07/2023","1.53","118720","4310559","119000","118120","119000","118720"],["17/07/2023","2.12","121240","10403193","121870","119420","120000","121240"],["18/07/2023","-0.51","120620","14117866","123190","119800","122500","120620"],["19/07/2023","3.2","124480","13525234","125250","123970","124500","124480"],["20/07/2023","-2.8","121000","9273249","122990","121000","122000","121000"],["23/07/2023","-2.95","117430","4550911","118600","117130","118600","117430"],["24/07/2023","0.32","117800","10525927","119230","115920","116930","117800"],["25/07/2023","3.42","121830","9579533","122000","118620","118900","121830"],["26/07/2023","-1.1","120490","4057696","121900","119890","121830","120490"],["30/07/2023","2.56","123580","4608716","124980","123450","124860","123580"],["31/07/2023","0.48","124170","11544017","126000","123790","124600","124170"],["01/08/2023","-1.82","121910","6875615","125180","121400","125180","121910"],["02/08/2023","-3.26","117940","13774692","120980","117250","119510","117940"],["03/08/2023","-2.15","115400","15034011","116170","113000","115340","115400"],["06/08/2023","-1.98","113110","3105482","114140","113100","114000","113110"],["07/08/2023","1.21","114480","9618041","115670","113110","113110","114480"],["08/08/2023","-1.88","112330","14157064","115710","112000","115000","112330"],["09/08/2023","-0.29","112000","13000034","116790","111340","115350","112000"],["10/08/2023","3.62","116050","13388822","116330","111380","112000","116050"],["13/08/2023","-4.72","110570","4542288","110840","110320","110830","110570"],["14/08/2023","-0.24","110300","13264687","112000","108100","108900","110300"],["15/08/2023","0.11","110420","11482274","113930","109790","113400","110420"],["16/08/2023","-0.62","109740","9719103","110860","108500","110420","109740"],["17/08/2023","-4","105350","12828729","108090","105350","106700","105350"],["20/08/2023","-2.2","103030","2953989","103330","103000","103300","103030"],["21/08/2023","4.43","107590","9630830","107590","102390","103030","107590"],["22/08/2023","0.68","108320","11669206","110430","107980","108260","108320"],["23/08/2023","1.09","109500","13567875","110100","107070","108320","109500"],["24/08/2023","1.37","111000","24737866","117400","111000","116180","111000"],["27/08/2023","-1.33","109520","3704208","110500","108800","110500","109520"],["28/08/2023","0.33","109880","9889069","111600","107970","109040","109880"],["29/08/2023","4.48","114800","9131692","114800","109920","111390","114800"],["30/08/2023","3.25","118530","19319363","119810","117070","117500","118530"],["31/08/2023","3.41","122570","12661477","122780","119740","120000","122570"],["03/09/2023","-1.93","120200","1523753","121980","120000","121130","120200"],["04/09/2023","2.08","122700","10078207","122780","121490","121690","122700"],["05/09/2023","-2.31","119870","8984385","120680","118800","120490","119870"],["06/09/2023","-0.88","118810","8920410","121170","118810","119870","118810"],["07/09/2023","-2.74","115560","14604839","118500","114310","118420","115560"],["10/09/2023","2.24","118150","1056407","119000","117910","118000","118150"],["11/09/2023","-0.06","118080","9393503","119910","117410","118150","118080"],["12/09/2023","1.36","119690","4124930","120510","118450","118080","119690"],["13/09/2023","-1.9","117410","9039573","118480","114850","118000","117410"],["14/09/2023","0.82","118370","9612416","120240","117900","118600","118370"],["18/09/2023","-2.6","115290","12694307","115990","113300","115000","115290"],["19/09/2023","-3.13","111680","8859203","115110","111450","115290","111680"],["20/09/2023","2.22","114160","4585583","115000","113340","111680","114160"],["21/09/2023","-8.42","104550","24267909","108800","103600","108420","104550"],["26/09/2023","-4.45","99900","12921906","102650","99690","100850","99900"],["27/09/2023","-0.44","99460","8083421","101010","99200","100020","99460"],["28/09/2023","0.62","100080","8041161","100500","97970","100500","100080"],["01/10/2023","3.19","103270","2376229","103280","101160","100080","103270"],["02/10/2023","-0.39","102870","4495137","105000","102590","103990","102870"],["03/10/2023","1.46","104370","4216232","105900","102940","102940","104370"],["04/10/2023","-3.72","100490","5419355","100670","97600","97600","100490"],["05/10/2023","3.49","104000","4534173","104350","102800","103500","104000"],["08/10/2023","3.86","108010","7647994","108500","107900","108300","108010"],["09/10/2023","0.82","108900","8567024","109100","106830","108010","108900"],["10/10/2023","4.5","113800","8261381","113900","111600","111600","113800"],["11/10/2023","1.56","115580","7014641","116600","114000","113800","115580"],["12/10/2023","2.16","118080","8929188","118490","116500","117800","118080"],["15/10/2023","-5.73","111310","1422264","112350","111210","112000","111310"],["16/10/2023","3.16","114830","7551082","115340","111300","112750","114830"],["17/10/2023","-1.33","113300","9168537","117000","111340","116200","113300"],["18/10/2023","0.98","114410","8269816","115010","113400","114300","114410"],["19/10/2023","-1.49","112710","8117276","113120","109800","110990","112710"],["22/10/2023","-6.95","104880","2465964","105460","104520","105200","104880"],["23/10/2023","-0.91","103930","13760044","105090","101100","104880","103930"],["24/10/2023","3.53","107600","7840158","107940","105720","106000","107600"],["25/10/2023","-3.67","103650","6363053","107000","103170","106500","103650"],["26/10/2023","-6.2","97220","21709997","100300","95810","97120","97220"],["29/10/2023","-1","96250","2013808","97120","95000","97120","96250"],["30/10/2023","1.34","97540","8289565","99230","96250","97610","97540"],["31/10/2023","0.67","98190","7628620","98500","96100","96800","98190"],["01/11/2023","4.16","102270","6701095","102550","98020","99040","102270"],["02/11/2023","4.83","107210","10434443","107530","104580","104580","107210"],["05/11/2023","2.78","110190","3063577","110890","110010","110890","110190"],["06/11/2023","0.29","110510","12268898","111410","110000","110190","110510"],["07/11/2023","1.17","111800","6829232","112310","109200","110510","111800"],["08/11/2023","0.18","112000","4443353","113160","112000","111800","112000"],["09/11/2023","1.01","113130","5312981","113860","112000","112000","113130"],["12/11/2023","2.91","116420","5319634","117640","115700","116700","116420"],["13/11/2023","-0.96","115300","4541351","117170","115290","116500","115300"],["14/11/2023","5.33","121450","12833902","121750","116100","117000","121450"],["15/11/2023","0.17","121660","13836347","123100","121010","121450","121660"],["16/11/2023","-1.78","119490","5626158","121130","119160","121660","119490"],["19/11/2023","-0.44","118970","588680","119300","118400","119300","118970"],["20/11/2023","1.78","121090","3431392","121300","118600","118970","121090"],["21/11/2023","-0.38","120630","3477479","122490","120440","122000","120630"],["22/11/2023","1.04","121880","8225422","124600","120900","120630","121880"],["23/11/2023","1.18","123320","4080257","123500","122700","121880","123320"],["26/11/2023","-0.73","122420","1146966","123300","122120","123300","122420"],["27/11/2023","-0.88","121340","4117308","122100","120750","121900","121340"],["28/11/2023","-1.2","119880","2170806","121540","119450","121540","119880"],["29/11/2023","2.08","122370","6529453","123790","120480","120480","122370"],["30/11/2023","-1.04","121100","8993358","122800","120000","122370","121100"],["03/12/2023","0.91","122200","612568","122200","121100","121100","122200"],["04/12/2023","-4.02","117290","6990423","122000","117290","122000","117290"],["05/12/2023","1.78","119380","13891182","119550","114880","115000","119380"],["06/12/2023","-0.07","119300","6063111","121450","119000","120700","119300"],["07/12/2023","0.74","120180","4785609","120440","116600","117420","120180"],["10/12/2023","1.4","121860","2579964","122900","121690","122680","121860"],["11/12/2023","2.67","125110","7825916","125200","122500","122500","125110"],["12/12/2023","1.5","126990","11381994","128320","125510","126890","126990"],["13/12/2023","2.53","130200","12059854","130890","129500","129500","130200"],["14/12/2023","2.5","133450","15349156","134900","133350","133830","133450"],["17/12/2023","0","133450","2554303","133870","133330","133470","133450"],["18/12/2023","0.46","134070","10736439","136000","132860","134100","134070"],["19/12/2023","1.93","136660","11060786","136750","135430","135760","136660"],["20/12/2023","0.48","137310","7110370","137480","135910","137010","137310"],["21/12/2023","-2.95","133260","13612518","134800","132600","134000","133260"],["24/12/2023","0.63","134100","1743225","134970","133530","134500","134100"],["25/12/2023","-0.13","133920","1686723","134500","133800","134100","133920"],["26/12/2023","2.3","137000","10452189","137250","135750","136000","137000"],["27/12/2023","0.73","138000","17476364","138500","137110","137600","138000"],["28/12/2023","0.25","138340","19002149","139570","138300","139100","138340"],["31/12/2023","-2.33","135120","4227330","136490","135040","136490","135120"],["01/01/2024","0.2","135390","3378358","135400","134660","135120","135390"],["02/01/2024","-3.8","130240","19143842","136690","129360","135900","130240"],["03/01/2024","-2.63","126820","17399761","129960","126500","129900","126820"],["04/01/2024","-1.46","124970","11648313","126900","123690","126800","124970"],["07/01/2024","0.63","125760","1295211","126100","123930","124970","125760"],["08/01/2024","3.28","129890","9135173","130130","123590","124380","129890"],["09/01/2024","1.96","132440","9826965","133000","131400","133000","132440"],["10/01/2024","2.43","135660","13683325","138500","135400","136000","135660"],["11/01/2024","0.57","136440","19570116","141690","135980","140700","136440"],["14/01/2024","1.3","138210","1214019","138960","137000","137000","138210"],["15/01/2024","0.74","139230","3578040","140300","139050","139800","139230"],["16/01/2024","0.55","140000","10383283","140000","136110","139230","140000"],["17/01/2024","-3.45","135170","11337598","140000","134240","140000","135170"],["18/01/2024","4.42","141150","15983487","142500","138400","138400","141150"],["21/01/2024","6.55","150390","10257267","150400","150000","150000","150390"],["22/01/2024","2.29","153830","14833293","155610","153390","154870","153830"],["23/01/2024","-1.19","152000","12894485","154000","151100","153000","152000"],["24/01/2024","2.75","156180","6865895","156450","154920","155700","156180"],["25/01/2024","-0.55","155320","7502210","156660","153390","153920","155320"],["28/01/2024","-2.09","152070","3071908","152390","151000","151200","152070"],["29/01/2024","-0.77","150900","6105225","153000","150510","152070","150900"],["30/01/2024","0.91","152270","5814254","154400","152200","153780","152270"],["31/01/2024","-4.64","145200","13298959","148680","145000","148030","145200"],["01/02/2024","0.52","145960","5981324","146220","144810","145200","145960"],["04/02/2024","5.15","153480","3316783","153990","152800","153990","153480"],["05/02/2024","0.63","154450","13518611","156400","153610","154490","154450"],["06/02/2024","-1.24","152540","6116045","156630","152280","155980","152540"],["07/02/2024","2.92","157000","6159757","157000","152400","154780","157000"],["08/02/2024","1.76","159760","8485884","160230","157780","157930","159760"],["11/02/2024","2.53","163800","3989929","164640","163260","164600","163800"],["12/02/2024","-0.59","162840","7703210","165180","162660","163950","162840"],["13/02/2024","-4.83","154980","22678328","161580","152090","161580","154980"],["14/02/2024","1.65","157530","9662517","158100","155500","155500","157530"],["15/02/2024","-0.51","156720","8843970","159500","156180","159500","156720"],["18/02/2024","-1.4","154520","1703834","155090","154000","154470","154520"],["19/02/2024","0.8","155750","8598663","155840","153900","154520","155750"],["20/02/2024","-2.9","151230","14430068","155200","150800","154700","151230"],["21/02/2024","-0.28","150800","6572808","152450","149570","151230","150800"],["22/02/2024","6.1","160000","17954578","160580","158000","158000","160000"],["25/02/2024","-0.64","158970","5367157","160880","158720","160880","158970"],["26/02/2024","1.64","161570","13082682","162440","159650","160000","161570"],["28/02/2024","-2.5","157530","9643034","160420","156600","160140","157530"],["29/02/2024","0.56","158420","10184563","160180","155000","157530","158420"],["03/03/2024","3.73","164330","6655960","165020","164020","164900","164330"],["04/03/2024","1.19","166290","21097057","167950","166000","166660","166290"],["05/03/2024","-4.38","159000","12406385","164230","159000","164230","159000"],["06/03/2024","-0.11","158820","7820629","162360","158390","159000","158820"],["07/03/2024","3.56","164480","7686076","164920","156630","158820","164480"],["10/03/2024","-2.51","160350","2955086","164480","160120","164480","160350"],["11/03/2024","-0.19","160050","12085353","161000","157750","160350","160050"],["12/03/2024","4.49","167240","14644933","167240","160650","163480","167240"],["13/03/2024","-1.63","164520","6924126","169290","163520","168600","164520"],["14/03/2024","-0.29","164050","11729285","166080","160870","165400","164050"],["17/03/2024","-3.07","159020","3358983","159390","158530","158530","159020"],["18/03/2024","3.68","164870","9462836","165600","159800","160540","164870"],["19/03/2024","-3.05","159840","13355775","162540","158000","162200","159840"],["20/03/2024","2.06","163130","11989008","165440","162700","163000","163130"],["21/03/2024","4.13","169860","24952150","172300","169370","171440","169860"],["25/03/2024","-0.58","168880","9011402","170100","166100","169860","168880"],["26/03/2024","1.4","171240","9516537","172700","170700","171300","171240"],["27/03/2024","-1.74","168260","14632424","171690","166790","170100","168260"],["28/03/2024","1.09","170100","6892748","171350","169600","170400","170100"],["31/03/2024","-0.07","169980","1783676","170500","169550","170100","169980"],["01/04/2024","1.41","172380","9582600","172520","169250","170000","172380"],["02/04/2024","-4.78","164140","16382675","170850","163770","170200","164140"],["03/04/2024","2.52","168280","9544359","168900","165510","165780","168280"],["04/04/2024","2.38","172280","18688341","173750","168280","168280","172280"],["07/04/2024","-1.48","169730","3466766","170390","169030","170000","169730"],["08/04/2024","-2.81","164960","11519092","167900","163500","167200","164960"],["09/04/2024","1.08","166740","7427169","168170","163800","164960","166740"],["10/04/2024","-1.63","164020","14887256","170200","160700","166740","164020"],["11/04/2024","1.02","165690","7147135","167500","163000","164900","165690"],["14/04/2024","-1.01","164020","1426317","165490","163610","165690","164020"],["15/04/2024","1.23","166030","7059126","168500","164020","164020","166030"],["16/04/2024","-5.43","157010","18829628","157730","155000","156000","157010"],["17/04/2024","-0.22","156670","8633372","159780","155500","156000","156670"],["18/04/2024","-3.62","151000","17949100","155300","148210","154100","151000"],["21/04/2024","-6.62","141000","8184725","141900","139300","139360","141000"],["24/04/2024","7.9","152140","12441456","152530","150670","152000","152140"],["25/04/2024","-3.39","146980","6664739","147900","145480","147000","146980"],["30/04/2024","5.74","155410","14744615","157000","153700","156980","155410"],["01/05/2024","-6.91","144670","18358987","146100","143350","145440","144670"],["02/05/2024","1.13","146300","11750984","148430","145000","145000","146300"],["05/05/2024","6.54","155870","6414169","156420","154500","156300","155870"],["06/05/2024","2.96","160480","12920868","160670","158120","158500","160480"],["07/05/2024","0.43","161170","5765617","162300","161000","162300","161170"],["08/05/2024","0.05","161250","6947543","162230","159070","161170","161250"],["09/05/2024","0.46","161990","5320232","163020","160700","161010","161990"],["12/05/2024","0.62","163000","1473776","163600","162120","163600","163000"],["15/05/2024","3.42","168580","12895065","169270","165700","166890","168580"],["16/05/2024","3.04","173700","15320940","173960","172670","172900","173700"],["19/05/2024","-0.17","173400","1221068","173500","173000","173300","173400"],["20/05/2024","0.75","174700","5625820","175110","172800","173300","174700"],["21/05/2024","-0.88","173160","5542977","174700","172400","174700","173160"],["22/05/2024","1.65","176020","5637165","176360","173160","173160","176020"],["23/05/2024","0.93","177660","19838535","180750","176670","178380","177660"],["26/05/2024","-0.26","177200","1331272","177700","176000","177660","177200"],["27/05/2024","0.32","177760","2172754","178200","177090","177410","177760"],["28/05/2024","-0.03","177700","10679521","179650","176300","178980","177700"],["29/05/2024","-0.07","177580","10148367","178000","175800","177400","177580"],["30/05/2024","-1.43","175040","4610219","176900","174300","174750","175040"],["02/06/2024","-1.19","172960","3079360","173000","171000","171900","172960"],["03/06/2024","-0.71","171740","12369838","174220","171490","173000","171740"],["04/06/2024","-0.31","171200","11853384","172500","168880","170520","171200"],["05/06/2024","4.44","178800","12702421","179240","174020","174200","178800"],["06/06/2024","4.17","186250","20249514","187560","185200","185200","186250"],["09/06/2024","0.03","186300","539336","187020","186200","187020","186300"],["10/06/2024","-0.31","185730","11337501","186400","184930","186100","185730"],["13/06/2024","7.04","198800","19668626","202260","198800","200110","198800"],["16/06/2024","1.85","202480","1567875","202500","202120","202250","202480"],["17/06/2024","0.6","203690","4924732","205500","202450","203980","203690"],["18/06/2024","3.1","210000","10018515","211590","208510","209190","210000"],["19/06/2024","0.44","210920","3255067","211800","210000","210000","210920"],["20/06/2024","-0.2","210500","5954084","214070","209410","212500","210500"],["23/06/2024","-1.81","206680","2430230","208000","206120","206120","206680"],["24/06/2024","-1.22","204160","12036234","206970","201000","206120","204160"],["25/06/2024","-0.74","202640","6797737","202980","197800","200000","202640"],["26/06/2024","1.72","206120","8095896","207880","203580","205480","206120"],["27/06/2024","1.55","209310","5969740","209750","205390","206120","209310"],["01/07/2024","-1.46","202950","5031059","207340","201400","206740","202950"],["02/07/2024","3.16","209370","9676531","209540","204760","205900","209370"],["03/07/2024","2.86","215360","11459491","216750","213660","215000","215360"],["04/07/2024","1.18","217900","8147460","218880","217580","217580","217900"],["07/07/2024","1.55","221280","3071997","224420","221100","221400","221280"],["08/07/2024","-0.06","221140","8632617","222860","220800","222770","221140"],["09/07/2024","1.56","224580","5894742","225300","223050","225300","224580"],["10/07/2024","0.18","224990","5881040","225090","223050","224580","224990"],["11/07/2024","-0.21","224520","11742578","229500","223110","225800","224520"],["14/07/2024","-3.03","217720","3142746","217990","215730","215900","217720"],["15/07/2024","0.46","218720","9205671","219500","216870","218500","218720"],["16/07/2024","-1.4","215650","7914493","220600","215380","218720","215650"],["17/07/2024","-4.7","205510","22662773","214000","204000","214000","205510"],["18/07/2024","-1.17","203100","12663204","205580","201370","204770","203100"],["21/07/2024","-4.29","194390","5063838","194890","192500","192500","194390"],["22/07/2024","2.02","198310","11519580","201030","194000","194400","198310"],["23/07/2024","1.15","200600","6482549","200600","196040","198300","200600"],["24/07/2024","-7.39","185770","18137520","193000","185200","191500","185770"],["25/07/2024","-7.95","171000","23222069","180000","169100","180000","171000"],["28/07/2024","3.51","177010","4448938","177200","176000","176900","177010"],["29/07/2024","3.56","183310","11378240","186000","180000","182490","183310"],["30/07/2024","-0.71","182000","7069787","185140","180000","180000","182000"],["31/07/2024","4.22","189680","12001720","190000","182330","183250","189680"],["01/08/2024","1.49","192500","22191682","197920","192500","195570","192500"],["04/08/2024","-12.93","167610","7587285","168000","166200","166200","167610"],["05/08/2024","-12.3","147000","57623252","150110","132500","140600","147000"],["06/08/2024","6.31","156280","23344436","158720","149180","157000","156280"],["07/08/2024","4.67","163580","20709564","164350","155300","156280","163580"],["08/08/2024","-4.08","156900","32009148","156900","144930","148200","156900"],["11/08/2024","3.63","162600","5187768","163150","161360","162900","162600"],["12/08/2024","1.88","165660","11999432","167870","163000","163000","165660"],["14/08/2024","5.41","174630","16981234","179890","174330","176900","174630"],["15/08/2024","7.08","186990","14808558","186990","177500","174630","186990"],["18/08/2024","2.01","190750","3060060","191690","190000","190000","190750"],["19/08/2024","0.44","191590","7189206","192700","189380","190510","191590"],["20/08/2024","3.85","198970","10316723","200420","197090","199250","198970"],["21/08/2024","0.99","200940","8309881","201600","197880","198000","200940"],["22/08/2024","-0.07","200790","9025123","204000","200380","200940","200790"],["25/08/2024","-1.94","196890","3380679","198000","196890","197000","196890"],["26/08/2024","-2.36","192240","16329350","196490","191100","195010","192240"],["27/08/2024","-1.09","190150","13736273","192070","186520","191100","190150"],["28/08/2024","-1.38","187530","11812320","192500","187200","190150","187530"],["29/08/2024","1.53","190400","18958163","192180","182500","182500","190400"],["01/09/2024","-0.44","189560","980127","190170","188300","190170","189560"],["02/09/2024","-0.12","189340","6189757","190010","186140","188800","189340"],["03/09/2024","-3.51","182690","16188004","190200","182200","188750","182690"],["04/09/2024","-5.74","172200","29267363","174080","170000","170800","172200"],["05/09/2024","2.4","176330","11114559","177520","169400","172200","176330"],["10/09/2024","1.75","171010","11285823","172000","165700","166700","171010"],["11/09/2024","-1.18","169000","10933425","174800","169000","171010","169000"],["12/09/2024","8.86","183970","17626957","186860","182000","185150","183970"],["15/09/2024","2.26","188120","3327757","188800","187700","188800","188120"],["16/09/2024","0.58","189210","11622663","191500","186270","188410","189210"],["17/09/2024","3.06","195000","11248227","195500","189820","190210","195000"],["18/09/2024","-2.05","191010","8025937","192300","189990","192300","191010"],["19/09/2024","5.76","202010","22485060","202010","196500","196500","202010"],["22/09/2024","-0.86","200280","1521054","202010","199500","202000","200280"],["23/09/2024","1.52","203330","6318781","205560","199360","202100","203330"],["24/09/2024","-1.93","199400","10682037","205500","199030","203330","199400"],["25/09/2024","2.99","205370","4340584","206000","199400","199400","205370"],["26/09/2024","0.97","207360","15123721","211000","207000","209000","207360"],["29/09/2024","-2.21","202780","3281420","205600","199260","205600","202780"],["30/09/2024","-0.33","202110","7430582","204400","200570","202780","202110"],["01/10/2024","-2.53","197000","17191124","206500","196700","204510","197000"],["06/10/2024","4.2","205280","5442381","206300","203010","206050","205280"],["07/10/2024","-0.29","204690","10514488","206600","202220","205280","204690"],["08/10/2024","0.31","205330","9944322","205900","199400","204690","205330"],["09/10/2024","1.56","208540","8731349","209020","204770","206000","208540"],["10/10/2024","1.55","211770","13322994","213700","209500","212200","211770"],["13/10/2024","-0.29","211150","2598246","212000","210610","212000","211150"],["14/10/2024","3.55","218640","12204221","219330","212200","212400","218640"],["15/10/2024","-1","216450","12617119","219000","215800","218000","216450"],["20/10/2024","-1.03","214220","1967081","214570","213700","213700","214220"],["21/10/2024","-1.32","211390","6614758","213100","211030","213000","211390"],["22/10/2024","0.56","212570","4811439","215000","211400","211400","212570"],["27/10/2024","1.14","215000","2283855","215000","214500","215000","215000"],["28/10/2024","-0.14","214690","12517625","218100","214000","217360","214690"],["29/10/2024","0.55","215870","5597030","216580","212160","213800","215870"],["30/10/2024","-0.15","215550","11473779","220480","213410","218100","215550"],["31/10/2024","-6.91","200650","26293858","210000","199790","209500","200650"],["03/11/2024","0.92","202490","2631473","204600","202140","203940","202490"],["04/11/2024","0.31","203120","7798309","205100","200000","204450","203120"],["05/11/2024","2.07","207320","7044943","208000","202450","202500","207320"],["06/11/2024","5.63","219000","33853377","222450","216000","218990","219000"],["07/11/2024","4.57","229000","19369656","229800","224520","224520","229000"],["10/11/2024","1.3","231980","7024476","233580","231300","233580","231980"],["11/11/2024","0.81","233850","15388262","238160","232800","236110","233850"],["12/11/2024","0.86","235870","14811023","236200","233000","234500","235870"],["13/11/2024","-1.47","232400","7574575","235800","231250","235800","232400"],["14/11/2024","-0.86","230400","4513165","235000","230400","232400","230400"],["17/11/2024","-6.03","216500","6817522","217400","213900","216400","216500"],["18/11/2024","-0.1","216290","12253761","217520","213500","216500","216290"],["19/11/2024","-0.03","216220","13067941","219190","211000","219190","216220"],["20/11/2024","-0.61","214910","11947304","223890","214000","222900","214910"],["21/11/2024","0.49","215960","12960935","224500","215100","217000","215960"],["24/11/2024","2.38","221110","1002071","221240","220400","220650","221110"],["25/11/2024","-0.4","220220","11647414","225120","219350","224400","220220"],["26/11/2024","0.95","222320","8998525","223250","218500","220220","222320"],["27/11/2024","-1.62","218720","4289067","222460","218320","222320","218720"],["28/11/2024","0.44","219690","3694044","222170","218720","218720","219690"],["01/12/2024","1.32","222600","1340783","223000","221150","221610","222600"],["02/12/2024","2.56","228290","7242238","228400","220810","222600","228290"],["03/12/2024","0.11","228530","7245071","230320","226500","230000","228530"],["04/12/2024","2.99","235360","9928306","235880","232300","232300","235360"],["05/12/2024","0.87","237410","20008016","238180","236230","237700","237410"],["08/12/2024","0.45","238470","1995914","239980","238100","238100","238470"],["09/12/2024","-0.5","237280","10886016","239800","236300","239800","237280"],["10/12/2024","0.03","237350","5851736","237900","232600","234050","237350"],["11/12/2024","1.78","241570","7314483","241920","232800","235500","241570"],["12/12/2024","-1.01","239120","9996308","243240","238210","242430","239120"],["15/12/2024","1.68","243140","3514828","243500","242600","243000","243140"],["16/12/2024","3.03","250500","10551379","250900","244880","244880","250500"],["17/12/2024","-0.04","250400","19069339","255300","250200","250900","250400"],["18/12/2024","0.36","251300","17404595","253000","248880","250400","251300"],["19/12/2024","-8.04","231090","39760896","236230","230100","232200","231090"],["22/12/2024","1.04","233490","3530007","234170","231100","231100","233490"],["23/12/2024","-0.87","231460","13042197","237100","230580","235980","231460"],["24/12/2024","4.88","242760","13229678","242910","238600","239100","242760"],["25/12/2024","1.66","246780","3971661","250000","246000","246000","246780"],["26/12/2024","-0.53","245470","17702464","248010","242810","247350","245470"],["29/12/2024","-2.03","240490","4511883","241300","239410","239410","240490"],["30/12/2024","-5.85","226420","21168520","237440","224510","234000","226420"],["31/12/2024","0.13","226720","11700763","231420","226110","228000","226720"],["01/01/2025","-0.89","224700","3217682","225150","222500","222500","224700"],["02/01/2025","0.36","225500","17463503","230350","221000","224800","225500"],["05/01/2025","2.25","230580","1854675","230880","229490","230490","230580"],["06/01/2025","3.84","239440","13545600","240460","232530","233000","239440"],["07/01/2025","-2.83","232670","11060722","239440","231720","239440","232670"],["08/01/2025","-2.58","226660","20094579","229580","224220","228000","226660"],["09/01/2025","-0.51","225510","5572482","226990","223760","224560","225510"],["12/01/2025","-2.8","219200","3740019","220890","218450","220000","219200"],["13/01/2025","-4.19","210020","21713775","214470","207000","213500","210020"],["14/01/2025","2.93","216180","14523644","218430","210020","210020","216180"],["15/01/2025","3.94","224700","17130101","224900","211520","216180","224700"],["16/01/2025","0.53","225900","12964544","230670","224500","229470","225900"],["19/01/2025","1.49","229270","1517221","229600","225900","225900","229270"],["20/01/2025","1.23","232100","10123389","234000","228080","229270","232100"],["21/01/2025","-1.77","228000","7938795","233580","227000","231000","228000"],["22/01/2025","5.29","240060","14067462","240250","234980","234980","240060"],["23/01/2025","-0.45","238990","9527013","239800","236150","237060","238990"],["26/01/2025","-0.55","237670","1720369","239020","237450","238990","237670"],["27/01/2025","-6.32","222650","48595655","224000","206790","222000","222650"],["28/01/2025","1.01","224900","12782236","226320","219500","222650","224900"],["29/01/2025","1.6","228500","19719448","234550","228140","234000","228500"],["30/01/2025","0.64","229970","10677505","234550","228500","228500","229970"],["02/02/2025","-2.7","223750","3926696","229000","222510","229000","223750"],["03/02/2025","-3.15","216700","14189038","221210","215000","215000","216700"],["04/02/2025","6.16","230040","12880592","231350","221100","222220","230040"],["05/02/2025","-1.92","225620","6850434","227730","223500","226180","225620"],["06/02/2025","3.54","233600","13534460","235200","231800","233000","233600"],["09/02/2025","-2.21","228430","1304504","229490","227500","227500","228430"],["10/02/2025","3.84","237200","11127521","237230","232200","228430","237200"],["11/02/2025","-0.21","236700","9860164","237000","233400","235410","236700"],["12/02/2025","-2.28","231310","10606838","238790","228800","236700","231310"],["13/02/2025","4.28","241210","16995400","241210","235120","236980","241210"],["16/02/2025","1.42","244640","3389421","245700","244330","245550","244640"],["17/02/2025","1.46","248200","18463040","249400","247000","247000","248200"],["18/02/2025","-0.62","246660","9899009","251800","246000","251700","246660"],["19/02/2025","-0.89","244470","13898349","248700","244100","246660","244470"],["20/02/2025","-1.12","241740","7580388","247200","239500","244470","241740"],["23/02/2025","-3.05","234360","3193721","234490","233000","233200","234360"],["24/02/2025","-2.14","229350","21722028","236390","225000","234490","229350"],["25/02/2025","-6.47","214500","29583360","225550","214500","224300","214500"],["26/02/2025","2.56","219990","9452179","221630","217000","220200","219990"],["27/02/2025","-4.17","210820","18558782","221800","207500","219990","210820"],["02/03/2025","-0.18","210450","5171217","210630","208360","210060","210450"],["03/03/2025","-1.82","206610","15632120","214240","205000","210790","206610"],["04/03/2025","-8.96","188100","27030635","199440","188100","198000","188100"],["05/03/2025","4.01","195650","18720876","201000","191500","198500","195650"],["06/03/2025","-0.72","194240","17660970","199590","190000","199590","194240"],["09/03/2025","-1.75","190840","2094424","194200","189880","194200","190840"],["10/03/2025","-8.82","174000","32117452","186000","170750","185000","174000"],["11/03/2025","-3.21","168420","33652763","173000","163850","170000","168420"],["12/03/2025","0.34","169000","32851367","177330","167010","170000","169000"],["13/03/2025","-0.78","167680","27749972","173900","165620","168400","167680"],["17/03/2025","0.21","174960","19942637","179330","172000","172660","174960"],["18/03/2025","-3.54","168760","20651566","179760","168100","178320","168760"],["19/03/2025","3.82","175200","10517979","176200","170150","170150","175200"],["20/03/2025","3.1","180630","20409707","182400","171950","180000","180630"],["23/03/2025","-0.51","179700","1103316","182310","179560","180630","179700"],["24/03/2025","6.08","190630","11616251","190790","186560","186800","190630"],["25/03/2025","1.49","193470","12639478","193600","188200","190500","193470"],["26/03/2025","-2.16","189300","10192275","193760","187300","193470","189300"],["30/03/2025","-10.26","166000","6581907","166600","164000","164850","166000"],["31/03/2025","-5.51","156860","23878248","160280","152810","158200","156860"],["01/04/2025","3.47","162310","10882676","166300","161200","163000","162310"],["02/04/2025","3.51","168000","14821297","168900","161800","167360","168000"],["03/04/2025","-9.77","151580","25990484","158550","149800","157000","151580"],["06/04/2025","-16.2","127020","12821864","128990","122000","125000","127020"],["07/04/2025","-7.46","117550","81787423","117550","93800","97500","117550"],["08/04/2025","16.55","137000","34672929","137650","121500","121500","137000"],["09/04/2025","-15.15","116250","49248612","120000","102400","114000","116250"],["10/04/2025","25.5","145890","52386123","158100","144000","156700","145890"],["14/04/2025","5.63","154100","11858960","154700","151600","154000","154100"],["15/04/2025","-1.12","152370","9864695","153750","149500","149500","152370"],["16/04/2025","-5.46","144050","15494127","148130","140200","142000","144050"],["17/04/2025","-2.95","139800","9618889","143450","139100","142000","139800"],["20/04/2025","0.14","140000","2113266","140650","138800","138800","140000"],["21/04/2025","-9.43","126800","13919142","134540","126800","134540","126800"],["22/04/2025","6.14","134580","12573190","135270","129480","132320","134580"],["23/04/2025","12.94","152000","26284609","153200","144000","144000","152000"],["24/04/2025","-0.2","151700","13789161","152000","140840","144500","151700"],["27/04/2025","4.2","158070","8644273","161000","157820","161000","158070"],["28/04/2025","2.17","161500","21302298","164000","159850","160000","161500"],["29/04/2025","0.9","162960","17626828","165330","158800","161790","162960"],["04/05/2025","6.65","173790","7868081","175900","173000","173000","173790"],["05/05/2025","0.81","175200","14089837","176000","173000","176000","175200"],["06/05/2025","-2.63","170590","15092967","175200","168500","175200","170590"],["07/05/2025","0.36","171210","15824362","173000","169500","170590","171210"],["08/05/2025","1.64","174010","21757829","178500","173000","175800","174010"],["11/05/2025","0","174010","0","174010","174010","174010","174010"],["12/05/2025","8.45","19120","17772278","19590","18700","18700","19120"],["13/05/2025","4.6","20000","13809113","20090","19120","19120","20000"],["14/05/2025","1.3","20260","15538120","20500","20070","20070","20260"],["15/05/2025","0.2","20300","10167185","20360","19960","20300","20300"],["18/05/2025","-1.28","20040","4537968","20410","20000","20400","20040"],["19/05/2025","2.5","20540","17593746","20580","19600","19880","20540"],["20/05/2025","-0.39","20460","11429902","20600","20370","20450","20460"],["21/05/2025","0.64","20590","9736673","20610","20180","20300","20590"],["22/05/2025","0","20590","13332780","20600","19950","20200","20590"],["25/05/2025","-3.3","19910","2041551","20060","19800","19930","19910"],["26/05/2025","2.16","20340","7813176","20470","20300","20310","20340"],["27/05/2025","0.2","20380","7726685","20490","20060","20250","20380"],["28/05/2025","0.88","20560","7477871","20800","20500","20600","20560"],["29/05/2025","-0.83","20390","18739479","21390","20330","21270","20390"],["03/06/2025","2.89","20980","12265310","21030","20430","20530","20980"],["04/06/2025","-0.05","20970","16850356","21340","20870","21110","20970"],["05/06/2025","0.86","21150","11370257","21490","21030","21170","21150"],["08/06/2025","0.24","21200","2093594","21440","21200","21440","21200"],["09/06/2025","0.99","21410","8666394","21500","21200","21200","21410"],["10/06/2025","0.19","21450","6454248","21550","21190","21410","21450"],["11/06/2025","1.82","21840","12321544","22200","21430","21450","21840"],["12/06/2025","1.01","22060","29873546","22060","21530","21720","22060"],["15/06/2025","-2.95","21410","5836262","21570","21240","21570","21410"],["16/06/2025","1.4","21710","9714439","21780","21470","21600","21710"],["17/06/2025","-0.28","21650","10162764","21690","21360","21480","21650"],["18/06/2025","-1.39","21350","8517216","21580","21230","21400","21350"],["19/06/2025","-4.07","20480","13766941","21000","20400","21000","20480"],["22/06/2025","-1.81","20110","3806724","20700","20020","20470","20110"],["23/06/2025","4.97","21110","7758275","21150","20560","20560","21110"],["24/06/2025","2.04","21540","15534037","21790","21490","21650","21540"],["25/06/2025","2.83","22150","17919450","22270","21910","21920","22150"],["26/06/2025","0.36","22230","5846539","22330","22020","22150","22230"],["29/06/2025","1.35","22530","2892310","22580","22420","22580","22530"],["30/06/2025","1.51","22870","14714302","23050","22800","22900","22870"],["01/07/2025","-0.52","22750","9932325","22880","22620","22850","22750"],["02/07/2025","-0.53","22630","12658945","22750","22160","22750","22630"],["03/07/2025","2.7","23240","15771240","23290","22770","22830","23240"],["06/07/2025","-1.51","22890","2249993","23240","22850","23240","22890"],["07/07/2025","0.13","22920","12837537","23110","22800","22890","22920"],["08/07/2025","-0.13","22890","7972365","23100","22850","22920","22890"],["09/07/2025","1.7","23280","9020930","23300","22810","22890","23280"],["10/07/2025","-2.15","22780","5897078","23200","22710","23000","22780"],["13/07/2025","-3.07","22080","7211833","22710","21900","22710","22080"],["14/07/2025","4.35","23040","14723812","23160","21750","22700","23040"],["15/07/2025","2.78","23680","11966137","23820","23580","23640","23680"],["16/07/2025","-1.9","23230","5237741","23680","23160","23680","23230"],["17/07/2025","2.32","23770","7411793","23780","23500","23620","23770"],["20/07/2025","-0.25","23710","1197663","23860","23660","23860","23710"],["21/07/2025","2.91","24400","9772965","24420","23920","24050","24400"],["22/07/2025","-2.58","23770","7601616","24270","23600","24400","23770"],["23/07/2025","-0.59","23630","9215430","24000","23610","23780","23630"],["24/07/2025","2.29","24170","11979301","24380","24050","24050","24170"],["27/07/2025","0.66","24330","758278","24400","24230","24170","24330"],["28/07/2025","1.85","24780","7027060","24940","24650","24940","24780"],["29/07/2025","1.33","25110","9077163","25310","24880","24880","25110"],["30/07/2025","-1.04","24850","5720308","24990","24730","24730","24850"],["31/07/2025","2.74","25530","15638429","25960","25380","25610","25530"],["04/08/2025","-4.5","24380","16676385","24440","23570","23570","24380"],["05/08/2025","2.34","24950","15575618","25190","24810","25000","24950"],["06/08/2025","-1.36","24610","12953406","24700","24290","24700","24610"],["07/08/2025","3.9","25570","13422204","25660","25200","25200","25570"],["10/08/2025","1.64","25990","1626579","26000","25740","25900","25990"],["11/08/2025","0.12","26020","10173558","26120","25830","26000","26020"],["12/08/2025","-0.31","25940","7259216","26270","25700","25790","25940"],["13/08/2025","2.27","26530","7978897","26800","26510","26600","26530"],["14/08/2025","-0.68","26350","5782014","26530","26000","26530","26350"],["17/08/2025","-1.02","26080","684766","26280","26000","26000","26080"],["18/08/2025","-0.58","25930","6073349","26100","25850","26080","25930"],["19/08/2025","-0.62","25770","9467929","25980","25560","25930","25770"],["20/08/2025","-6.4","24120","11070444","25030","24010","25000","24120"],["21/08/2025","2.03","24610","13948663","24890","24340","24770","24610"],["24/08/2025","2.15","25140","2994854","25200","25000","25100","25140"],["25/08/2025","-0.08","25120","5938771","25180","24880","25160","25120"],["26/08/2025","-0.88","24900","4457562","25120","24700","25120","24900"],["27/08/2025","0.04","24910","4571558","25190","24790","24900","24910"],["28/08/2025","0.56","25050","7519641","25400","24930","24910","25050"],["31/08/2025","-1.92","24570","2047930","25000","23700","25000","24570"],["01/09/2025","0.85","24780","4277731","24790","24550","24560","24780"],["02/09/2025","-2.74","24100","16412334","24730","23600","24780","24100"],["03/09/2025","2.49","24700","10640384","24770","24450","24500","24700"],["04/09/2025","-0.12","24670","8386131","24990","24640","24710","24670"],["07/09/2025","1.26","24980","1682637","25100","24930","25000","24980"],["08/09/2025","2.76","25670","11698968","25750","25340","25450","25670"],["09/09/2025","0.19","25720","5713838","25820","25610","25730","25720"],["10/09/2025","1.13","26010","8835774","26300","25880","26080","26010"],["11/09/2025","0.5","26140","9359253","26200","25880","26010","26140"],["14/09/2025","0.84","26360","1784373","26400","26260","26360","26360"],["15/09/2025","3.11","27180","16386693","27210","26540","26680","27180"],["16/09/2025","0.15","27220","9526983","27650","27200","27470","27220"],["17/09/2025","-0.44","27100","8825700","27300","26940","27220","27100"],["18/09/2025","2.84","27870","8618594","27950","27500","27500","27870"],["21/09/2025","-0.22","27810","1854255","28050","27710","28000","27810"],["25/09/2025","-0.86","27570","13972062","28050","27060","27910","27570"],["28/09/2025","1.16","27890","1721335","27960","27650","27900","27890"],["29/09/2025","1.76","28380","10500843","28410","27890","27890","28380"],["30/09/2025","-1.87","27850","9410954","27960","27620","27900","27850"],["05/10/2025","-0.18","27800","3297872","28120","27600","28100","27800"],["08/10/2025","2.73","28560","6497986","28640","28350","28350","28560"],["09/10/2025","1.54","29000","5218941","29230","28910","28970","29000"],["12/10/2025","-8","26680","8446421","27120","26150","26150","26680"],["15/10/2025","7.05","28560","11689076","28650","27990","28000","28560"],["16/10/2025","0.14","28600","7993102","28840","28000","28130","28600"],["19/10/2025","-0.91","28340","2529849","28600","28310","28600","28340"],["20/10/2025","3.07","29210","11089074","29250","28700","28800","29210"],["21/10/2025","-0.1","29180","9562420","29440","29150","29260","29180"],["22/10/2025","0.34","29280","5349372","29470","29020","29470","29280"],["23/10/2025","-1.23","28920","8591861","29000","28330","29280","28920"],["26/10/2025","3.77","30010","5292910","30030","29750","29970","30010"],["27/10/2025","3.33","31010","15690389","31040","30740","30790","31010"],["28/10/2025","1.74","31550","9037422","31680","31100","31100","31550"],["29/10/2025","2.16","32230","12170050","32400","32130","32250","32230"],["30/10/2025","-2.36","31470","12186683","32390","31330","32390","31470"],["02/11/2025","0.73","31700","1575641","31710","31540","31710","31700"],["03/11/2025","0.5","31860","6979847","32400","31590","31700","31860"],["04/11/2025","-2.42","31090","14583443","31200","30450","30960","31090"],["05/11/2025","-2.83","30210","21557222","30490","29560","29700","30210"],["06/11/2025","-1.03","29900","5911659","30820","29900","30210","29900"],["09/11/2025","-2.68","29100","6709819","29310","28850","28850","29100"],["10/11/2025","3.02","29980","8941815","30050","29370","29550","29980"],["11/11/2025","-0.93","29700","6959389","29980","29540","29980","29700"],["12/11/2025","-0.54","29540","10010082","30370","29440","30150","29540"],["13/11/2025","-1.35","29140","12852459","29820","28720","29750","29140"],["16/11/2025","-1.68","28650","1870278","28690","28350","28350","28650"],["17/11/2025","-0.8","28420","13154156","28950","27710","28900","28420"],["18/11/2025","-6.86","26470","17070016","27500","26160","27500","26470"],["19/11/2025","4.84","27750","12016671","27860","26540","26610","27750"],["20/11/2025","3.06","28600","10330825","28890","28050","28750","28600"],["23/11/2025","-6.96","26610","5616200","26690","26120","26150","26610"],["24/11/2025","1.77","27080","14841976","27150","25870","26220","27080"],["25/11/2025","1","27350","9447511","27970","26890","27730","27350"],["26/11/2025","5.05","28730","8641773","29030","28580","28650","28730"],["27/11/2025","1.15","29060","5383245","29250","29040","28730","29060"],["30/11/2025","1.48","29490","1395886","29640","29320","29500","29490"],["01/12/2025","-0.92","29220","5564034","29250","28720","29490","29220"],["02/12/2025","3.01","30100","8926381","30130","29090","29220","30100"],["03/12/2025","-1.5","29650","12685425","30170","29240","30010","29650"],["04/12/2025","0.34","29750","10311515","30220","29700","29650","29750"],["07/12/2025","0.84","30000","1443938","30200","29900","30200","30000"],["08/12/2025","0.63","30190","11014233","30470","30100","30300","30190"],["09/12/2025","-1.13","29850","5282356","30040","29560","30000","29850"],["10/12/2025","0.27","29930","5889044","30230","29730","29850","29930"],["11/12/2025","-1.44","29500","10781643","29900","29000","29600","29500"],["14/12/2025","-2.95","28630","3274332","28720","28310","28310","28630"],["15/12/2025","-1.54","28190","6610784","28900","28190","28520","28190"],["16/12/2025","-0.74","27980","16236953","28180","26400","27550","27980"],["17/12/2025","-0.36","27880","11719866","28540","27770","28360","27880"],["18/12/2025","-1.22","27540","13462475","27820","26820","27210","27540"],["21/12/2025","3.12","28400","2220923","28620","28340","28620","28400"],["22/12/2025","2.11","29000","8737301","29280","28940","28980","29000"],["23/12/2025","-1","28710","5531397","29080","28610","28800","28710"],["24/12/2025","1.85","29240","2861443","29260","29000","29000","29240"],["25/12/2025","-1.3","28860","1949190","29290","28800","29240","28860"],["28/12/2025","0.8","29090","1224789","29380","28950","29380","29090"],["29/12/2025","-0.72","28880","10012214","29290","28790","29200","28880"],["30/12/2025","0.07","28900","5626861","29060","28760","28760","28900"],["31/12/2025","-1.66","28420","7234075","28880","28330","28500","28420"],["01/01/2026","-0.74","28210","1768590","28350","28000","28000","28210"],["05/01/2026","0.78","28430","15262991","28530","28080","28150","28430"],["06/01/2026","1.48","28850","12943491","28920","28090","28500","28850"],["07/01/2026","1.14","29180","8307241","29320","28880","28850","29180"],["08/01/2026","-1.78","28660","6520820","29100","28400","28820","28660"],["12/01/2026","0.8","29100","10591494","29260","28500","28800","29100"],["13/01/2026","0.21","29160","9833598","29680","29110","29150","29160"],["14/01/2026","-2.85","28330","11573033","29160","28200","29160","28330"],["15/01/2026","2.93","29160","9830269","29420","28330","28330","29160"],["19/01/2026","-5.45","27420","10371039","27740","27200","27700","27420"],["20/01/2026","-0.15","27380","17603496","27620","26900","27130","27380"],["21/01/2026","0.33","27470","14703581","27500","26630","27050","27470"],["22/01/2026","2.11","28050","15522372","28610","28010","27470","28050"],["26/01/2026","1.59","28800","8637814","28800","28170","28350","28800"],["27/01/2026","1.84","29330","6174353","29370","28900","29280","29330"],["28/01/2026","1.7","29830","19345961","30040","29710","29970","29830"],["29/01/2026","-5.03","28330","14592105","29900","28190","29830","28330"],["02/02/2026","0.39","28530","18636445","28590","27100","27220","28530"],["03/02/2026","-3.96","27400","12830153","29070","27400","28600","27400"],["04/02/2026","-3.28","26500","18068771","27440","26230","27400","26500"],["05/02/2026","-6.23","24850","27394779","26240","24800","26120","24850"],["09/02/2026","3.47","26230","14397564","26390","25620","26360","26230"],["10/02/2026","2.55","26900","9283782","26970","26320","26760","26900"],["11/02/2026","-2.53","26220","9606819","27000","26000","26410","26220"],["12/02/2026","-0.53","26080","8361478","26750","26020","26700","26080"],["16/02/2026","1.75","24970","5769994","25310","24690","25020","24970"],["17/02/2026","-3.2","24170","14739855","25030","24010","24970","24170"],["18/02/2026","6.83","25820","12973474","25850","24960","25050","25820"],["19/02/2026","-0.74","25630","11760595","26090","25320","25880","25630"],["23/02/2026","-0.35","25480","7709962","25890","25360","25510","25480"],["24/02/2026","0.12","25510","7809239","25660","24900","25480","25510"],["25/02/2026","4.9","26760","11608856","26850","25800","25800","26760"],["26/02/2026","-2.65","26050","13834686","27260","26050","26890","26050"],["02/03/2026","-2.3","25460","30943458","25470","24380","24400","25460"],["04/03/2026","0.59","25610","17325620","25650","24540","24720","25610"],["05/03/2026","2.11","26150","9680913","26190","25540","25870","26150"],["09/03/2026","-3.96","24520","20188832","24600","23570","23790","24520"],["10/03/2026","6.12","26020","9157036","26140","25400","25760","26020"],["11/03/2026","-0.46","25900","6617402","26220","25550","26020","25900"],["12/03/2026","-4.32","24780","7689416","25900","24680","25900","24780"],["16/03/2026","0","24900","3676421","25200","24500","24750","24900"],["17/03/2026","1.29","25220","7969573","25450","24570","24900","25220"],["18/03/2026","-1.35","24880","12654655","25610","24590","25230","24880"],["19/03/2026","-3.86","23920","14353176","24220","23380","24220","23920"],["23/03/2026","2.9","24160","26292755","24400","21880","21980","24160"],["24/03/2026","-3.97","23200","7354999","24160","22740","24160","23200"],["25/03/2026","1.85","23630","6489880","23800","23300","23490","23630"],["26/03/2026","-4.74","22510","8590656","23060","22340","23000","22510"],["30/03/2026","-5.05","20510","14885140","21180","19950","20500","20510"],["31/03/2026","2.44","21010","12846944","21190","20170","20510","21010"],["06/04/2026","2.04","23060","4852703","23300","22800","22990","23060"],["09/04/2026","6.37","24530","16710705","24770","24460","24550","24530"],["13/04/2026","0.52","25140","11821164","25150","24490","24490","25140"],["14/04/2026","3.58","26040","15609081","26060","25760","25800","26040"],["15/04/2026","3.07","26840","9021602","26840","26510","26650","26840"],["16/04/2026","2.46","27500","11276360","27770","27320","27770","27500"],["20/04/2026","1.86","28420","13735678","28600","28240","28240","28420"],["23/04/2026","2.43","29110","13296302","29380","29040","29210","29110"],["27/04/2026","1.42","30010","11553908","30320","29850","30220","30010"],["28/04/2026","-2.23","29340","7358128","30010","29220","30010","29340"],["29/04/2026","0.72","29550","8389646","29690","29330","29470","29550"],["30/04/2026","-0.27","29470","9893277","30400","29300","29800","29470"],["04/05/2026","3.52","31510","21388516","31720","31050","31600","31510"],["05/05/2026","1.84","32090","6727545","32120","31460","31600","32090"],["06/05/2026","2.77","32980","22224896","33480","32400","32400","32980"],["07/05/2026","2.49","33800","11985141","34030","33750","33850","33800"],["11/05/2026","4.28","35790","10933490","36110","35680","35700","35790"],["12/05/2026","-1.73","35170","14488200","35700","35100","35540","35170"],["13/05/2026","1","35520","9006896","36160","35120","35760","35520"],["14/05/2026","3.01","36590","8518085","36910","36240","36550","36590"],["18/05/2026","-1.29","35270","19335783","36000","35090","35210","35270"],["19/05/2026","-2.47","34400","15265475","35260","34200","35260","34400"],["20/05/2026","1.77","35010","6185061","35460","34920","34920","35010"],["25/05/2026","7.57","37660","9184453","37720","37420","37590","37660"],["26/05/2026","-0.9","37320","8151454","37410","36800","36920","37320"],["27/05/2026","-0.38","37180","13948012","38240","36920","37320","37180"],["28/05/2026","0.65","37420","5027593","37500","36740","36900","37420"],["01/06/2026","0.71","38040","8781489","38780","37990","38610","38040"],["02/06/2026","3.92","39530","7449643","39580","38150","38150","39530"],["03/06/2026","0","39530","4961378","40410","39420","39600","39530"],["04/06/2026","-2.61","38500","11868176","39470","38320","39160","38500"],["08/06/2026","-6.66","36000","24772546","36470","35150","35420","36000"],["09/06/2026","1.61","36580","13116806","37600","36000","37010","36580"],["10/06/2026","-3.61","35260","32759375","35800","33400","35800","35260"],["11/06/2026","-2.86","34250","20572380","35000","33380","35000","34250"],["15/06/2026","8.62","39450","17790194","39680","38400","38550","39450"],["16/06/2026","0.13","39500","8824276","40400","39500","39770","39500"],["17/06/2026","-1.85","38770","7264197","39490","38150","39490","38770"],["18/06/2026","0.95","39140","5449192","39470","38590","38770","39140"],["22/06/2026","3.82","41010","8337240","41110","39500","39500","41010"],["23/06/2026","-7.8","37810","25794969","38050","36400","38000","37810"],["24/06/2026","-3.62","36440","12825957","37310","36100","37260","36440"],["25/06/2026","-1.21","36000","18625447","38430","35100","37990","36000"],["29/06/2026","0.62","35520","18758200","36840","35060","35380","35520"],["30/06/2026","9.04","38730","20221314","38990","37600","37990","38730"],["01/07/2026","0.05","38750","10117263","39250","38060","39250","38750"],["02/07/2026","-0.21","38670","10614716","38880","37200","37780","38670"],["06/07/2026","1.02","37770","9371378","37800","37020","37390","37770"],["07/07/2026","-5.69","35620","13031722","36960","35620","36700","35620"],["08/07/2026","0.06","35640","19287804","35970","34280","35620","35640"],["09/07/2026","4.71","37320","10634211","37750","36120","36120","37320"],["13/07/2026","-1.32","36680","8968486","37370","36380","36500","36680"],["14/07/2026","-0.25","36590","11343221","37480","36380","36620","36590"],["15/07/2026","1.07","36980","9467517","37900","36950","37550","36980"],["16/07/2026","-2.89","35910","10695804","36500","35210","36500","35910"],["20/07/2026","2.83","34530","10355198","35110","33580","33580","34530"],["21/07/2026","0.96","34860","8599760","35420","34820","35040","34860"],["22/07/2026","2.12","35600","9698795","35630","34550","34860","35600"],["27/07/2026","-4.42","31760","10854135","33300","31550","33230","31760"],["28/07/2026","-7.15","29490","17207399","30800","29150","30330","29490"],["29/07/2026","0.31","29580","8409435","30720","29350","29490","29580"],["30/07/2026","5.07","31080","10595725","31260","28270","28720","31080"],["03/08/2026","0.03","32580","7182282","32840","31800","32840","32580"],["04/08/2026","8.1","35220","12141056","35260","33900","34210","35220"],["05/08/2026","4.26","36720","12959523","36930","35750","35750","36720"],["06/08/2026","-2.72","35720","8845957","35720","34450","35210","35720"],["10/08/2026","2.03","36240","6627789","36640","35940","36300","36240"],["11/08/2026","-0.94","35900","4740472","36400","35550","36050","35900"],["12/08/2026","0.53","36090","6474502","36450","35900","36010","36090"],["13/08/2026","2.49","36990","5810283","37000","36000","36090","36990"],["17/08/2026","0.08","36990","3985242","37250","36870","37200","36990"],["18/08/2026","-4.27","35410","8361477","36420","35340","36990","35410"],["19/08/2026","-2.32","34590","7494880","35680","34510","35250","34590"],["20/08/2026","0.26","34680","8354074","35380","34250","35050","34680"],["24/08/2026","-4.57","33430","9251413","34350","33370","34350","33430"],["25/08/2026","2","34100","7741891","34740","34050","34240","34100"],["26/08/2026","0.09","34130","5995750","34230","33660","34140","34130"],["27/08/2026","1.9","34780","4883685","35290","34600","34720","34780"],["31/08/2026","-1.42","34690","2529938","35180","34650","35180","34690"],["01/09/2026","-1.7","34100","9536081","35250","33850","34690","34100"],["02/09/2026","-0.15","34050","6127889","34210","33620","34080","34050"]]
×
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
קסם 6D) ETF) ממונפת NASDAQ 100 פי 3 חודשי
מספר נייר
1146976
סימול
קסם.ס112
ISIN
IL0011469769
מנהל
קסם קרנות נאמנות בע"מ
לעמוד קרן הסל
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
