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
[["05/08/2019","-1.56","99620","279920","100300","99000","101200","99620"],["06/08/2019","-0.97","98650","1594178","99000","98000","99000","98650"],["07/08/2019","-0.73","97930","1338381","99520","97250","98650","97930"],["08/08/2019","1.74","99630","1945591","99930","99250","97930","99630"],["12/08/2019","-0.13","99500","1296954","100900","99500","99630","99500"],["13/08/2019","1.21","100700","1630455","100800","99000","99500","100700"],["14/08/2019","-0.79","99900","698330","100700","99610","100700","99900"],["15/08/2019","-0.61","99290","275035","99500","98600","99900","99290"],["18/08/2019","0","99290","0","99290","99290","99290","99290"],["19/08/2019","2.63","101900","564168","102400","101800","102400","101900"],["20/08/2019","-0.39","101500","890107","102300","101500","101900","101500"],["21/08/2019","0.49","102000","404065","102100","101600","101500","102000"],["22/08/2019","0.1","102100","625620","102400","101800","102000","102100"],["25/08/2019","0","102100","0","102100","102100","102100","102100"],["26/08/2019","-2.37","99680","1465311","101300","99100","101300","99680"],["27/08/2019","0.72","100400","491269","100600","99900","99900","100400"],["28/08/2019","-0.6","99800","1122257","100400","99800","100400","99800"],["29/08/2019","2","101800","4779422","101900","101200","99800","101800"],["01/09/2019","0","101800","0","101800","101800","101800","101800"],["02/09/2019","0.29","102100","2488101","104800","101800","104800","102100"],["03/09/2019","-0.39","101700","1068876","102100","101500","102100","101700"],["04/09/2019","0.59","102300","449638","102800","102300","102600","102300"],["05/09/2019","0.98","103300","564745","103500","102900","102300","103300"],["08/09/2019","0","103300","0","103300","103300","103300","103300"],["09/09/2019","0.77","104100","1053914","104400","103300","103300","104100"],["10/09/2019","-0.1","104000","2558340","104300","103800","103900","104000"],["11/09/2019","0.58","104600","235520","104900","104500","104000","104600"],["12/09/2019","1.05","105700","929110","105700","105400","104600","105700"],["15/09/2019","0","105700","0","105700","105700","105700","105700"],["16/09/2019","-0.38","105300","1388915","105300","104500","104700","105300"],["18/09/2019","-0.47","104800","989067","105500","104700","105500","104800"],["19/09/2019","0.1","104900","725923","105000","104500","104800","104900"],["22/09/2019","0","104900","0","104900","104900","104900","104900"],["23/09/2019","-0.86","104000","2227697","104900","103900","104900","104000"],["24/09/2019","0","104000","1497876","104600","104000","104500","104000"],["25/09/2019","-0.96","103000","1004061","103500","102400","103500","103000"],["26/09/2019","0.87","103900","513414","104300","103600","103000","103900"],["02/10/2019","-3.37","100400","1602147","102000","100400","102000","100400"],["03/10/2019","-0.3","100100","2277756","102800","99800","100400","100100"],["06/10/2019","0","100100","0","100100","100100","100100","100100"],["07/10/2019","1.9","102000","945735","102000","101600","100100","102000"],["10/10/2019","-0.49","101500","996176","102100","100900","102000","101500"],["15/10/2019","2.27","103800","1067053","108000","103700","103900","103800"],["16/10/2019","0.77","104600","334755","104800","104600","103800","104600"],["17/10/2019","0.57","105200","235345","105400","104600","104600","105200"],["22/10/2019","0.38","105600","1133162","105800","105500","105600","105600"],["23/10/2019","-0.66","104900","624556","105200","104700","105100","104900"],["24/10/2019","0.29","105200","888553","105400","104900","104900","105200"],["27/10/2019","0","105200","0","105200","105200","105200","105200"],["28/10/2019","1.33","106600","742488","106700","106000","105200","106600"],["29/10/2019","-0.19","106400","1220156","106600","106300","106600","106400"],["30/10/2019","-0.19","106200","900843","107400","106000","106700","106200"],["31/10/2019","0.28","106500","648202","106700","105900","106500","106500"],["03/11/2019","0","106500","0","106500","106500","106500","106500"],["04/11/2019","0.94","107500","954981","107800","107500","106500","107500"],["05/11/2019","-0.84","106600","1115889","111200","106500","107500","106600"],["06/11/2019","-0.28","106300","1668422","106700","106200","106600","106300"],["07/11/2019","0.66","107000","724965","107100","106800","106300","107000"],["10/11/2019","0","107000","0","107000","107000","107000","107000"],["11/11/2019","0","107000","1494253","107200","106700","106900","107000"],["12/11/2019","0.75","107800","874303","107900","107400","107600","107800"],["13/11/2019","-0.83","106900","1758019","107500","106900","107400","106900"],["14/11/2019","0","106900","305179","107800","106700","107800","106900"],["17/11/2019","0","106900","0","106900","106900","106900","106900"],["18/11/2019","0","106900","1527715","108200","106900","108000","106900"],["19/11/2019","0.37","107300","583849","107700","107300","106900","107300"],["20/11/2019","0.09","107400","573348","107500","107000","107500","107400"],["21/11/2019","-0.74","106600","1403937","107400","106500","107400","106600"],["24/11/2019","0","106600","0","106600","106600","106600","106600"],["25/11/2019","0.47","107100","1052137","107700","107000","106600","107100"],["26/11/2019","0.65","107800","741140","108300","107700","108300","107800"],["27/11/2019","0.65","108500","842078","108700","108400","107800","108500"],["28/11/2019","0","108500","735174","108600","108300","108500","108500"],["01/12/2019","0","108500","0","108500","108500","108500","108500"],["02/12/2019","-0.55","107900","3280708","109100","107600","109100","107900"],["03/12/2019","-1.3","106500","1142144","107900","106300","107900","106500"],["04/12/2019","0.56","107100","860016","107500","107000","107000","107100"],["05/12/2019","0","107100","1028637","108400","107100","107900","107100"],["08/12/2019","0","107100","0","107100","107100","107100","107100"],["09/12/2019","1.4","108600","790789","108700","108300","107100","108600"],["10/12/2019","-0.64","107900","1258935","108300","107400","108200","107900"],["11/12/2019","0.37","108300","1068075","108500","108200","107900","108300"],["12/12/2019","1.02","109400","2228944","109500","108500","109000","109400"],["15/12/2019","0","109400","0","109400","109400","109400","109400"],["16/12/2019","1.1","110600","1193936","110800","110200","110600","110600"],["17/12/2019","0.45","111100","2443442","111200","110800","111100","111100"],["18/12/2019","0.18","111300","1278912","111300","110900","111100","111300"],["19/12/2019","-0.45","110800","1887346","111300","110700","111300","110800"],["22/12/2019","0","110800","0","110800","110800","110800","110800"],["23/12/2019","0.45","111300","2303116","112200","111200","111900","111300"],["24/12/2019","0","111300","1378017","111800","111300","111800","111300"],["25/12/2019","0","111300","0","111300","111300","111300","111300"],["26/12/2019","0","111300","0","111300","111300","111300","111300"],["29/12/2019","0","111300","0","111300","111300","111300","111300"],["30/12/2019","-0.27","111000","4180383","113500","110900","111300","111000"],["31/12/2019","0.99","112100","1377727","115200","110700","111000","112100"],["01/01/2020","0","112100","0","112100","112100","112100","112100"],["02/01/2020","-0.71","111300","4088205","111800","111300","111700","111300"],["05/01/2020","0","111300","0","111300","111300","111300","111300"],["06/01/2020","0.09","111400","964697","111900","111000","111900","111400"],["07/01/2020","0.27","111700","1323473","112400","111600","112400","111700"],["08/01/2020","0.09","111800","1121868","111800","111300","111400","111800"],["09/01/2020","1.34","113300","1086117","113400","112100","112500","113300"],["12/01/2020","0","113300","0","113300","113300","113300","113300"],["13/01/2020","-0.18","113100","2337363","113400","112900","113400","113100"],["14/01/2020","0","113100","1446391","113500","113100","113100","113100"],["15/01/2020","-0.18","112900","691340","113700","112900","113400","112900"],["16/01/2020","0.62","113600","1129164","113900","113500","112900","113600"],["19/01/2020","0","113600","0","113600","113600","113600","113600"],["20/01/2020","0.7","114400","1672303","114600","114200","114600","114400"],["21/01/2020","-0.17","114200","2182007","115000","113800","115000","114200"],["22/01/2020","0.44","114700","1446612","114900","114500","114900","114700"],["23/01/2020","-0.87","113700","2597192","114700","113700","114700","113700"],["26/01/2020","0","113700","0","113700","113700","113700","113700"],["27/01/2020","-1.76","111700","4180613","113600","111400","113600","111700"],["28/01/2020","0.45","112200","1149890","112400","111700","112300","112200"],["29/01/2020","0.62","112900","1425295","113300","112600","113000","112900"],["30/01/2020","-0.97","111800","1083994","112400","111500","112400","111800"],["02/02/2020","0","111800","0","111800","111800","111800","111800"],["03/02/2020","0.09","111900","4009197","112000","111000","111800","111900"],["04/02/2020","0.89","112900","1080745","113100","112200","112300","112900"],["05/02/2020","0.89","113900","1380514","114500","113100","113100","113900"],["06/02/2020","0.09","114000","1758856","116100","113900","115000","114000"],["09/02/2020","0","114000","0","114000","114000","114000","114000"],["10/02/2020","-0.7","113200","1977645","113900","113200","113900","113200"],["11/02/2020","1.06","114400","1338323","114500","114100","114500","114400"],["12/02/2020","0.52","115000","808482","115000","114400","114400","115000"],["13/02/2020","-0.26","114700","1218442","115200","114500","115200","114700"],["16/02/2020","0","114700","0","114700","114700","114700","114700"],["17/02/2020","0.78","115600","1092764","116000","115500","115900","115600"],["18/02/2020","-0.61","114900","1881427","115000","114600","114800","114900"],["19/02/2020","0.52","115500","671705","115500","114900","114900","115500"],["20/02/2020","-0.09","115400","567295","115900","115400","115600","115400"],["23/02/2020","0","115400","0","115400","115400","115400","115400"],["24/02/2020","-3.81","111000","2630800","112300","110600","112300","111000"],["25/02/2020","-1.08","109800","3195496","111300","109800","111100","109800"],["26/02/2020","-1.73","107900","3006528","108400","106400","108000","107900"],["27/02/2020","-2.78","104900","3451774","106300","104100","106000","104900"],["01/03/2020","0","104900","0","104900","104900","104900","104900"],["03/03/2020","1.27","106230","8565983","107420","105200","105900","106230"],["04/03/2020","-1.41","104730","4949135","106200","104100","106200","104730"],["05/03/2020","0.95","105730","2332440","106400","104900","104900","105730"],["08/03/2020","0","105730","0","105730","105730","105730","105730"],["09/03/2020","-7.27","98040","8212533","100000","94000","99000","98040"],["11/03/2020","0.27","98300","5665318","100000","98100","99300","98300"],["12/03/2020","-5.17","93220","8883123","95330","90800","95330","93220"],["15/03/2020","0","93220","0","93220","93220","93220","93220"],["16/03/2020","0.13","93340","3381608","96990","89240","92700","93340"],["17/03/2020","1.65","94880","4389858","96150","91000","94500","94880"],["18/03/2020","-5.66","89510","2964727","93500","89000","93000","89510"],["19/03/2020","-2.76","87040","3050409","93000","85500","93000","87040"],["22/03/2020","0","87040","0","87040","87040","87040","87040"],["23/03/2020","-4.83","82840","5572704","86300","81500","84000","82840"],["24/03/2020","3.57","85800","2847138","86990","84450","86990","85800"],["25/03/2020","3.62","88910","3574685","90480","87120","88990","88910"],["26/03/2020","3.63","92140","3251617","92680","87500","88910","92140"],["29/03/2020","0","92140","0","92140","92140","92140","92140"],["30/03/2020","-0.98","91240","3084602","92140","90250","92140","91240"],["31/03/2020","1.45","92560","3943351","94100","91890","94000","92560"],["01/04/2020","-3.66","89170","2468733","90000","88500","90000","89170"],["02/04/2020","0.76","89850","2074256","91190","89170","90000","89850"],["05/04/2020","0","89850","0","89850","89850","89850","89850"],["06/04/2020","4.25","93670","4103353","93800","92810","89850","93670"],["07/04/2020","3.85","97280","5081343","98700","96000","97000","97280"],["12/04/2020","0","97280","0","97280","97280","97280","97280"],["13/04/2020","0","97280","0","97280","97280","97280","97280"],["16/04/2020","2.49","99700","10683104","101200","99290","100700","99700"],["19/04/2020","0","99700","0","99700","99700","99700","99700"],["20/04/2020","1.2","100900","6167213","103000","100700","99700","100900"],["21/04/2020","-2.4","98480","3748061","100200","98030","100200","98480"],["22/04/2020","-0.15","98330","2801046","98790","97800","98000","98330"],["23/04/2020","1.46","99770","1506817","100000","98900","99600","99770"],["26/04/2020","0","99770","0","99770","99770","99770","99770"],["27/04/2020","0.55","100320","8589520","100800","100000","100400","100320"],["30/04/2020","1.79","102120","6607707","103600","101500","103000","102120"],["03/05/2020","0","102120","0","102120","102120","102120","102120"],["04/05/2020","-2.84","99220","4675215","100100","98500","99400","99220"],["05/05/2020","2.29","101490","3829144","101500","100300","101090","101490"],["06/05/2020","-0.94","100540","1757292","101860","100370","101580","100540"],["07/05/2020","0.84","101380","1048698","101590","100890","100890","101380"],["10/05/2020","0","101380","0","101380","101380","101380","101380"],["11/05/2020","0.78","102170","3979292","103500","102100","103100","102170"],["12/05/2020","0.58","102760","2340432","103230","102390","102470","102760"],["13/05/2020","-2.37","100320","1889257","101260","99800","101200","100320"],["14/05/2020","-1.99","98320","4092455","99960","98300","99670","98320"],["17/05/2020","0","98320","0","98320","98320","98320","98320"],["18/05/2020","5.69","103910","1471132","104200","101900","101950","103910"],["19/05/2020","-0.38","103520","3118337","104780","103400","104300","103520"],["20/05/2020","0.25","103780","1572663","104270","103090","103100","103780"],["21/05/2020","0.76","104570","2924102","104700","103700","104110","104570"],["24/05/2020","0","104570","0","104570","104570","104570","104570"],["25/05/2020","0.97","105580","2398027","105690","104780","105100","105580"],["26/05/2020","0.18","105770","4247428","106270","105580","105580","105770"],["27/05/2020","-0.63","105100","2706255","106410","105000","105770","105100"],["31/05/2020","0","105100","0","105100","105100","105100","105100"],["01/06/2020","1.51","106690","2369172","107670","106200","107670","106690"],["02/06/2020","-0.03","106660","3013275","107380","106300","106690","106660"],["03/06/2020","1.37","108120","2112928","108250","107350","107850","108120"],["04/06/2020","-0.14","107970","1862079","109190","107750","108850","107970"],["08/06/2020","2.62","110800","4227211","111150","110100","110100","110800"],["09/06/2020","-0.37","110390","4002237","111990","110300","111700","110390"],["10/06/2020","-0.31","110050","2739854","111600","109900","111600","110050"],["11/06/2020","-2.25","107570","4629676","108940","107200","108940","107570"],["14/06/2020","0","107570","0","107570","107570","107570","107570"],["15/06/2020","-2.59","104780","3919718","105000","102790","104000","104780"],["16/06/2020","3.92","108890","2183457","109790","107000","107000","108890"],["17/06/2020","-0.38","108480","1255560","109250","108150","108700","108480"],["18/06/2020","-0.66","107760","1671040","108480","107000","108480","107760"],["21/06/2020","0","107760","0","107760","107760","107760","107760"],["22/06/2020","-0.85","106840","3273131","107300","106390","106800","106840"],["23/06/2020","1","107910","1806155","108420","107520","107700","107910"],["24/06/2020","-1.29","106520","1664192","107910","106300","107910","106520"],["25/06/2020","-1.46","104960","2712120","105600","104300","105600","104960"],["28/06/2020","0","104960","0","104960","104960","104960","104960"],["29/06/2020","-0.91","104000","3863303","104440","103600","104000","104000"],["30/06/2020","2.31","106400","1432411","106420","105600","104000","106400"],["01/07/2020","1.22","107700","4150586","108000","106500","106400","107700"],["02/07/2020","1.17","108960","871232","109170","108000","108510","108960"],["05/07/2020","0","108960","0","108960","108960","108960","108960"],["06/07/2020","1.17","110240","3960807","110300","109000","109000","110240"],["07/07/2020","-0.68","109490","2469824","110500","109150","110500","109490"],["08/07/2020","-0.24","109230","1956041","109500","108840","109000","109230"],["09/07/2020","-0.07","109150","2050019","109840","109130","109230","109150"],["12/07/2020","0","109150","0","109150","109150","109150","109150"],["13/07/2020","1.42","110700","2511283","111160","110390","110400","110700"],["14/07/2020","-2.21","108250","2789044","109700","108200","109700","108250"],["15/07/2020","2.4","110850","2210333","111470","110370","110600","110850"],["16/07/2020","-0.4","110410","1040488","110800","110020","110800","110410"],["19/07/2020","0","110410","0","110410","110410","110410","110410"],["20/07/2020","0.25","110690","1689688","111000","110300","110500","110690"],["21/07/2020","1.54","112390","1457679","112770","110690","110690","112390"],["22/07/2020","-0.32","112030","3349187","112100","111300","112000","112030"],["23/07/2020","0.15","112200","7512183","112910","111200","112030","112200"],["26/07/2020","0","112200","0","112200","112200","112200","112200"],["27/07/2020","-1.44","110580","2094797","110800","110040","110300","110580"],["28/07/2020","-0.04","110540","2382853","111230","110400","110580","110540"],["29/07/2020","0.16","110720","1789420","110720","110170","110600","110720"],["02/08/2020","0","110720","0","110720","110720","110720","110720"],["03/08/2020","1.89","112810","2907445","113070","111200","111200","112810"],["04/08/2020","0.33","113180","4274481","113600","112310","112800","113180"],["05/08/2020","0.3","113520","1754287","114740","113490","113500","113520"],["06/08/2020","-0.08","113430","1711544","114260","113110","113520","113430"],["09/08/2020","0","113430","0","113430","113430","113430","113430"],["10/08/2020","1.19","114780","2754765","115360","114500","114500","114780"],["11/08/2020","0.17","114980","3358699","115800","114900","115500","114980"],["12/08/2020","0.15","115150","2238598","115340","114660","114800","115150"],["13/08/2020","0.33","115530","2739229","115900","115100","115900","115530"],["16/08/2020","0","115530","0","115530","115530","115530","115530"],["17/08/2020","0.1","115650","2115629","115950","115300","115500","115650"],["18/08/2020","-0.06","115580","991118","116100","115300","116100","115580"],["19/08/2020","0.27","115890","2166328","116370","115790","116370","115890"],["20/08/2020","-0.85","114910","1937136","115400","114680","115400","114910"],["23/08/2020","0","114910","0","114910","114910","114910","114910"],["24/08/2020","1.64","116800","2274702","117100","116500","116500","116800"],["25/08/2020","0.33","117190","1340214","118410","117100","118310","117190"],["26/08/2020","0.46","117730","1543483","117900","117700","117190","117730"],["27/08/2020","0.48","118300","3343474","118800","117200","118700","118300"],["30/08/2020","0","118300","0","118300","118300","118300","118300"],["31/08/2020","-0.06","118230","2479960","119180","118160","118900","118230"],["01/09/2020","-0.15","118050","2287982","118790","118000","118230","118050"],["02/09/2020","1.38","119680","1918663","120470","119500","120200","119680"],["03/09/2020","-0.14","119510","2487397","121500","119510","119680","119510"],["06/09/2020","0","119510","0","119510","119510","119510","119510"],["07/09/2020","-2.71","116270","2408499","116490","115300","115400","116270"],["08/09/2020","-1.43","114610","4283565","117410","113900","116700","114610"],["09/09/2020","0.67","115380","3062169","115700","113580","113900","115380"],["10/09/2020","1.81","117470","1625280","117590","115700","115380","117470"],["13/09/2020","0","117470","0","117470","117470","117470","117470"],["14/09/2020","-0.27","117150","4619707","117600","116270","117600","117150"],["15/09/2020","0.27","117470","1573420","117510","116510","117150","117470"],["16/09/2020","-0.01","117460","1204278","118070","117200","117900","117460"],["17/09/2020","-1.49","115710","2086946","116200","114610","115100","115710"],["21/09/2020","-2.46","112860","4234619","114200","112550","114000","112860"],["22/09/2020","0.66","113600","1841526","114400","113410","114100","113600"],["23/09/2020","1.31","115090","1599198","115430","114490","114820","115090"],["24/09/2020","-1.36","113530","2630496","113800","112600","113200","113530"],["29/09/2020","2.5","116370","1197394","117300","116300","117300","116370"],["30/09/2020","-0.31","116010","1200868","116190","114840","115200","116010"],["01/10/2020","0.58","116680","2224522","117210","116370","116370","116680"],["04/10/2020","0","116680","0","116680","116680","116680","116680"],["05/10/2020","-0.52","116070","1922573","116730","115700","116730","116070"],["06/10/2020","0.23","116340","1138637","117000","116300","116800","116340"],["07/10/2020","-0.42","115850","2347103","116300","115660","116300","115850"],["08/10/2020","1.17","117200","1454584","117600","116980","117400","117200"],["11/10/2020","0","117200","0","117200","117200","117200","117200"],["12/10/2020","1.7","119190","3047458","119640","118300","119000","119190"],["13/10/2020","0.77","120110","3023231","120640","120000","120460","120110"],["14/10/2020","-0.32","119720","1604424","120770","119320","120110","119720"],["15/10/2020","-1.39","118060","1609170","118460","117500","118300","118060"],["18/10/2020","0","118060","0","118060","118060","118060","118060"],["19/10/2020","0.79","118990","1677747","119680","118600","118860","118990"],["20/10/2020","-1.11","117670","1719857","117800","117000","117480","117670"],["21/10/2020","-0.28","117340","2509603","117670","116930","117670","117340"],["22/10/2020","-0.18","117130","2081225","117150","116350","117000","117130"],["25/10/2020","0","117130","0","117130","117130","117130","117130"],["26/10/2020","-0.89","116090","3829981","117000","115900","116700","116090"],["27/10/2020","-0.34","115690","1553445","116790","115400","116790","115690"],["28/10/2020","-2.73","112530","2505998","114760","112480","114550","112530"],["29/10/2020","0.98","113630","2990307","113690","112100","112600","113630"],["01/11/2020","0","113630","0","113630","113630","113630","113630"],["02/11/2020","-0.24","113360","3350770","113900","112460","113060","113360"],["03/11/2020","1.41","114960","1277286","115500","114010","114360","114960"],["04/11/2020","2.57","117910","2266782","118220","114960","114960","117910"],["05/11/2020","0.88","118950","3817861","119900","118570","118710","118950"],["08/11/2020","0","118950","0","118950","118950","118950","118950"],["09/11/2020","3.14","122690","6570307","124040","120110","120520","122690"],["10/11/2020","-1.71","120590","3450242","121000","120160","121000","120590"],["11/11/2020","0.47","121160","4059125","122000","120800","120860","121160"],["12/11/2020","-0.12","121010","3735712","121470","120800","121000","121010"],["15/11/2020","0","121010","0","121010","121010","121010","121010"],["16/11/2020","0.85","122040","3463666","123000","121750","122670","122040"],["17/11/2020","-0.3","121670","2655938","122670","121470","122040","121670"],["18/11/2020","0.16","121870","2249614","122240","121600","121670","121870"],["19/11/2020","-1.29","120300","2863402","120500","119850","120500","120300"],["22/11/2020","0","120300","0","120300","120300","120300","120300"],["23/11/2020","0.27","120630","4084077","120670","120070","120470","120630"],["24/11/2020","0.75","121540","3357446","122040","121160","121270","121540"],["25/11/2020","-0.21","121280","3090865","122090","121200","122030","121280"],["26/11/2020","0.26","121600","3232422","123000","121230","121300","121600"],["29/11/2020","0","121600","0","121600","121600","121600","121600"],["30/11/2020","-0.64","120820","3172034","121190","120610","121000","120820"],["01/12/2020","0.82","121810","1971911","122300","121460","121570","121810"],["02/12/2020","-0.59","121090","2558788","121580","120750","121120","121090"],["03/12/2020","-0.24","120800","2824638","121370","120750","121330","120800"],["06/12/2020","0","120800","0","120800","120800","120800","120800"],["07/12/2020","0.4","121280","3165194","121970","120800","120800","121280"],["08/12/2020","-0.66","120480","3072003","121050","120100","121000","120480"],["09/12/2020","0.84","121490","2469185","121960","121400","121500","121490"],["10/12/2020","-1.14","120110","3298243","120750","119690","120480","120110"],["13/12/2020","0","120110","0","120110","120110","120110","120110"],["14/12/2020","1","121310","3684221","121490","120550","120860","121310"],["15/12/2020","-0.76","120390","2448105","120860","120290","120860","120390"],["16/12/2020","0.68","121210","3053793","121670","121070","120390","121210"],["17/12/2020","0.31","121580","4781756","121960","121210","121210","121580"],["20/12/2020","0","121580","0","121580","121580","121580","121580"],["21/12/2020","-1.37","119910","4861715","121580","118740","121580","119910"],["22/12/2020","0.53","120540","1956369","121020","120300","120480","120540"],["23/12/2020","-0.28","120200","4369832","120490","119950","120220","120200"],["24/12/2020","0.01","120210","2368397","120300","119970","120190","120210"],["27/12/2020","0","120210","0","120210","120210","120210","120210"],["28/12/2020","0.71","121060","3112784","121160","120800","121020","121060"],["29/12/2020","0.1","121180","3063430","122010","121080","122010","121180"],["30/12/2020","-0.02","121160","3304888","121650","120990","121450","121160"],["31/12/2020","0","121160","1598876","121280","120710","121160","121160"],["03/01/2021","0","121160","0","121160","121160","121160","121160"],["04/01/2021","-0.07","121080","8797534","123400","121000","122620","121080"],["05/01/2021","-0.99","119880","4049823","123000","119240","121080","119880"],["06/01/2021","0.34","120290","5576656","120390","119000","119760","120290"],["07/01/2021","0.95","121430","3063883","122070","120750","121000","121430"],["10/01/2021","0","121430","0","121430","121430","121430","121430"],["11/01/2021","0.57","122120","4965637","122780","121550","121930","122120"],["12/01/2021","-0.88","121050","4467210","121990","120990","121990","121050"],["13/01/2021","-0.64","120270","3368372","120850","119980","120850","120270"],["14/01/2021","2.2","122910","3352040","123110","119880","120470","122910"],["17/01/2021","0","122910","0","122910","122910","122910","122910"],["18/01/2021","-0.2","122670","5624776","123650","122600","122910","122670"],["19/01/2021","1.17","124100","3278717","124400","123000","123000","124100"],["20/01/2021","1.74","126260","2256795","126780","124720","124980","126260"],["21/01/2021","0.65","127080","3696203","128200","126560","126560","127080"],["24/01/2021","0","127080","0","127080","127080","127080","127080"],["25/01/2021","0.26","127410","3929298","127770","126740","127630","127410"],["26/01/2021","-0.07","127320","1770480","127540","126770","126890","127320"],["27/01/2021","-1.57","125320","2710574","127000","124500","127000","125320"],["28/01/2021","0.38","125790","3411876","126040","123090","123800","125790"],["31/01/2021","0","125790","0","125790","125790","125790","125790"],["01/02/2021","-1.25","124220","3703869","124700","123790","124040","124220"],["02/02/2021","2.44","127250","2010334","127520","126290","126290","127250"],["03/02/2021","0.36","127710","2811709","128470","127700","128200","127710"],["04/02/2021","-0.25","127390","2414645","128200","127390","127750","127390"],["07/02/2021","0","127390","0","127390","127390","127390","127390"],["08/02/2021","1.37","129130","2599397","129520","129010","129520","129130"],["09/02/2021","-0.38","128640","4573194","128930","128190","128930","128640"],["10/02/2021","0.26","128970","2108165","129310","128800","129180","128970"],["11/02/2021","-0.34","128530","2143213","129220","128500","129110","128530"],["14/02/2021","0","128530","0","128530","128530","128530","128530"],["15/02/2021","0.86","129630","1869071","129890","129570","129790","129630"],["16/02/2021","-0.39","129120","2964440","129840","129100","129630","129120"],["17/02/2021","-0.05","129060","1736797","129500","128530","129000","129060"],["18/02/2021","-0.22","128770","1278629","129710","128750","129060","128770"],["21/02/2021","0","128770","0","128770","128770","128770","128770"],["22/02/2021","-0.29","128400","3580500","128700","127930","128700","128400"],["23/02/2021","-1.26","126780","3080459","128710","126000","128710","126780"],["24/02/2021","0.87","127880","1633775","128760","127690","127840","127880"],["25/02/2021","1.49","129790","2283965","129900","129070","129070","129790"],["28/02/2021","0","129790","0","129790","129790","129790","129790"],["01/03/2021","-0.16","129580","4236032","129790","128190","128200","129580"],["02/03/2021","0.19","129820","2117275","130140","129300","129640","129820"],["03/03/2021","-1.06","128450","1614702","129930","128430","129600","128450"],["04/03/2021","-0.58","127700","3641166","128380","126850","128000","127700"],["07/03/2021","0","127700","0","127700","127700","127700","127700"],["08/03/2021","1.89","130110","4987890","130520","128250","128970","130110"],["09/03/2021","0.38","130600","3093009","130780","129640","130000","130600"],["10/03/2021","0.41","131130","2026142","131380","130000","130600","131130"],["11/03/2021","0.17","131350","2362014","131640","131080","131130","131350"],["14/03/2021","0","131350","0","131350","131350","131350","131350"],["15/03/2021","0.62","132160","2106021","133050","131850","132990","132160"],["16/03/2021","0.59","132940","2768743","133250","132430","132860","132940"],["17/03/2021","-1.23","131300","2323840","132940","131200","132940","131300"],["18/03/2021","0.34","131750","1494546","132220","131600","132220","131750"],["21/03/2021","0","131750","0","131750","131750","131750","131750"],["22/03/2021","-0.28","131380","2890038","131410","130330","130490","131380"],["24/03/2021","0.02","131400","1306815","131400","130550","130930","131400"],["25/03/2021","-0.84","130300","2302962","130870","129720","130500","130300"],["29/03/2021","2.76","133900","1091380","134000","133590","133700","133900"],["30/03/2021","-0.19","133650","1689474","133950","133480","133900","133650"],["31/03/2021","0.07","133750","1243530","134150","133570","133650","133750"],["01/04/2021","0.71","134700","1205569","134900","134560","134700","134700"],["04/04/2021","0","134700","0","134700","134700","134700","134700"],["05/04/2021","0","134700","0","134700","134700","134700","134700"],["06/04/2021","1.2","136310","5363667","136510","135900","136510","136310"],["07/04/2021","-0.25","135970","3333542","136410","135750","136000","135970"],["08/04/2021","-0.01","135950","1907722","136490","135870","135970","135950"],["11/04/2021","0","135950","0","135950","135950","135950","135950"],["12/04/2021","1","137310","2187468","137560","137280","137380","137310"],["13/04/2021","0.24","137640","2962130","139010","137490","137980","137640"],["18/04/2021","0","137640","0","137640","137640","137640","137640"],["19/04/2021","0.07","137740","3881282","138790","137660","138670","137740"],["20/04/2021","-0.73","136730","3795087","137670","136380","137640","136730"],["21/04/2021","-0.02","136700","4003651","137210","136000","136730","136700"],["22/04/2021","0.51","137400","1534531","138030","137260","137600","137400"],["25/04/2021","0","137400","0","137400","137400","137400","137400"],["26/04/2021","0.16","137620","3104181","137620","137040","137600","137620"],["27/04/2021","-0.17","137390","3138320","137790","137300","137700","137390"],["28/04/2021","0.64","138270","3257039","138310","137900","137980","138270"],["29/04/2021","-0.04","138210","2180973","138660","138210","138550","138210"],["02/05/2021","0","138210","0","138210","138210","138210","138210"],["03/05/2021","-0.01","138200","3292273","138430","137830","138200","138200"],["04/05/2021","-0.83","137050","3602550","138200","136800","138000","137050"],["05/05/2021","0.66","137950","3521083","138680","137100","138000","137950"],["06/05/2021","-0.42","137370","2146549","138190","137200","137950","137370"],["09/05/2021","0","137370","0","137370","137370","137370","137370"],["10/05/2021","1.44","139350","2663787","139610","139180","139440","139350"],["11/05/2021","-0.62","138480","3674511","138740","137500","138740","138480"],["12/05/2021","-0.9","137230","3229075","138170","136550","138020","137230"],["13/05/2021","-0.12","137070","4726937","137470","134900","135800","137070"],["18/05/2021","0.33","137520","1864871","138600","137500","138400","137520"],["19/05/2021","-2.01","134750","3489599","135890","134640","135890","134750"],["20/05/2021","1.19","136360","2914177","136830","135290","134750","136360"],["23/05/2021","0","136360","0","136360","136360","136360","136360"],["24/05/2021","1.28","138100","3875791","138220","137630","137630","138100"],["25/05/2021","-0.01","138090","2250269","138700","138000","138670","138090"],["26/05/2021","-0.07","138000","2572816","138550","137990","138470","138000"],["27/05/2021","0.41","138560","1045162","138640","137850","138030","138560"],["30/05/2021","0","138560","0","138560","138560","138560","138560"],["31/05/2021","-0.17","138320","1830771","138780","138300","138750","138320"],["01/06/2021","0.22","138620","2684033","139060","138450","138540","138620"],["02/06/2021","-0.01","138610","2539356","138910","138280","138300","138610"],["03/06/2021","-0.56","137840","3079028","138840","137600","138610","137840"],["06/06/2021","0","137840","0","137840","137840","137840","137840"],["07/06/2021","1.03","139260","3535049","139600","139100","139360","139260"],["08/06/2021","-0.06","139170","2482999","139550","138830","139260","139170"],["09/06/2021","0.01","139190","1208728","139390","139140","139240","139190"],["10/06/2021","0.29","139600","3459737","139800","138600","139100","139600"],["13/06/2021","0","139600","0","139600","139600","139600","139600"],["14/06/2021","0","139600","2767705","140300","139530","140250","139600"],["15/06/2021","0.19","139870","1865043","140450","139800","140450","139870"],["16/06/2021","-0.22","139560","4465917","139890","139460","139860","139560"],["17/06/2021","0.16","139790","2157936","140220","139000","139100","139790"],["20/06/2021","0","139790","0","139790","139790","139790","139790"],["21/06/2021","-0.44","139170","4672675","139270","138210","138310","139170"],["22/06/2021","0.4","139720","2519016","140290","139650","140290","139720"],["23/06/2021","0.49","140410","2175665","140520","140100","140100","140410"],["24/06/2021","0.04","140460","2885397","140860","140330","140640","140460"],["27/06/2021","0","140460","0","140460","140460","140460","140460"],["28/06/2021","0.84","141640","2224607","141900","141000","141000","141640"],["29/06/2021","0.22","141950","2337548","142140","141700","141740","141950"],["30/06/2021","-0.04","141900","2844587","142150","141400","141800","141900"],["01/07/2021","0.72","142920","2063998","142950","142300","142610","142920"],["04/07/2021","0","142920","0","142920","142920","142920","142920"],["05/07/2021","1","144350","4248735","144360","143890","144060","144350"],["06/07/2021","-0.26","143980","4356644","144230","143800","144060","143980"],["07/07/2021","0.42","144580","3430060","144680","144150","144350","144580"],["08/07/2021","-0.83","143380","5459040","144310","142850","144310","143380"],["11/07/2021","0","143380","0","143380","143380","143380","143380"],["12/07/2021","1.5","145530","2313907","145730","145000","145300","145530"],["13/07/2021","0.21","145840","3618220","146220","145650","146140","145840"],["14/07/2021","-0.25","145470","2578863","145840","145390","145470","145470"],["15/07/2021","-0.32","145010","3793658","145140","144450","145000","145010"],["19/07/2021","-1.83","142350","6550536","144400","142230","144380","142350"],["20/07/2021","0.99","143760","3654475","144000","142920","143300","143760"],["21/07/2021","0.94","145110","2030732","145300","144700","143760","145110"],["22/07/2021","-0.23","144770","3002126","145210","144680","145110","144770"],["25/07/2021","0","144770","0","144770","144770","144770","144770"],["26/07/2021","0.89","146060","2996811","146350","145490","146100","146060"],["27/07/2021","-0.34","145560","2578436","146170","145400","146160","145560"],["28/07/2021","0.18","145820","2000012","146080","145300","145560","145820"],["29/07/2021","-0.19","145540","2154394","145640","145210","145620","145540"],["01/08/2021","0","145540","0","145540","145540","145540","145540"],["02/08/2021","-0.65","144600","6093751","145540","144320","145540","144600"],["03/08/2021","-1.13","142960","4533334","144280","142710","144280","142960"],["04/08/2021","0.67","143920","1935301","144400","143500","144180","143920"],["05/08/2021","0.16","144150","2987927","144230","143800","143800","144150"],["08/08/2021","0","144150","0","144150","144150","144150","144150"],["09/08/2021","0.48","144840","4159586","145270","144630","145170","144840"],["10/08/2021","0.43","145470","2302894","145560","144840","144910","145470"],["11/08/2021","0","145470","2776203","145480","144900","145470","145470"],["12/08/2021","-0.03","145420","2929008","145850","145270","145700","145420"],["15/08/2021","0","145420","0","145420","145420","145420","145420"],["16/08/2021","0.06","145510","3202977","146070","145300","145840","145510"],["17/08/2021","0.31","145960","2091163","146500","145870","146230","145960"],["18/08/2021","0.06","146050","2598877","146570","145780","145960","146050"],["19/08/2021","-0.48","145350","3349864","145530","143450","143900","145350"],["22/08/2021","0","145350","0","145350","145350","145350","145350"],["23/08/2021","1.14","147010","4034550","147060","145350","145350","147010"],["24/08/2021","-0.1","146860","4026010","147250","146700","147180","146860"],["25/08/2021","0.35","147370","1645866","147700","146860","146860","147370"],["26/08/2021","-0.08","147250","3147146","147500","147080","147370","147250"],["29/08/2021","0","147250","0","147250","147250","147250","147250"],["30/08/2021","0.43","147880","3017045","148000","147750","147860","147880"],["31/08/2021","-0.31","147420","2761526","148600","147370","148600","147420"],["01/09/2021","0.05","147490","2087055","148270","147450","148090","147490"],["02/09/2021","0.43","148130","2830222","148250","147630","147690","148130"],["05/09/2021","0","148130","0","148130","148130","148130","148130"],["09/09/2021","-0.18","147860","7816705","147860","146330","146800","147860"],["12/09/2021","0","147860","0","147860","147860","147860","147860"],["13/09/2021","-1.28","145970","7013894","150000","145860","147860","145970"],["14/09/2021","0.14","146170","5268861","146940","145850","146500","146170"],["19/09/2021","0","146170","0","146170","146170","146170","146170"],["22/09/2021","-2","143240","9475324","145000","142420","145000","143240"],["23/09/2021","0.67","144200","3311525","144980","144000","144430","144200"],["26/09/2021","0","144200","0","144200","144200","144200","144200"],["29/09/2021","-0.51","143460","4790618","144000","142850","144000","143460"],["30/09/2021","0.25","143820","2036833","144200","143470","143470","143820"],["03/10/2021","0","143820","0","143820","143820","143820","143820"],["04/10/2021","-1.2","142100","7510286","142810","141900","142400","142100"],["05/10/2021","0.48","142780","5369925","143360","141600","142090","142780"],["06/10/2021","-0.73","141740","4394847","143290","141700","142900","141740"],["07/10/2021","2.36","145080","2843557","148000","144000","144000","145080"],["10/10/2021","0","145080","0","145080","145080","145080","145080"],["11/10/2021","0.12","145260","5463657","148160","143630","145070","145260"],["12/10/2021","-1.29","143380","3988870","143920","142200","142680","143380"],["13/10/2021","-0.43","142770","3473772","143700","142660","142940","142770"],["14/10/2021","1.3","144630","3196623","144990","143900","144100","144630"],["17/10/2021","0","144630","0","144630","144630","144630","144630"],["18/10/2021","1.36","146600","4355186","146670","145950","146500","146600"],["19/10/2021","0.56","147420","3035415","147610","146920","147200","147420"],["20/10/2021","0.52","148180","5392786","148440","147500","147500","148180"],["21/10/2021","0.02","148210","3452281","148270","147920","148010","148210"],["24/10/2021","0","148210","0","148210","148210","148210","148210"],["25/10/2021","0.22","148530","2974543","148820","148190","148820","148530"],["26/10/2021","0.66","149510","3246882","149680","148530","148530","149510"],["27/10/2021","-0.59","148630","4862547","149290","148400","149170","148630"],["28/10/2021","-0.54","147830","3984745","148160","147400","148160","147830"],["31/10/2021","0","147830","0","147830","147830","147830","147830"],["01/11/2021","-0.8","146640","5897833","147890","146600","147830","146640"],["02/11/2021","0.83","147860","3037463","148250","146000","146180","147860"],["03/11/2021","-0.16","147620","3075481","148150","147500","147940","147620"],["04/11/2021","0.47","148310","2439233","148690","148090","148110","148310"],["07/11/2021","0","148310","0","148310","148310","148310","148310"],["08/11/2021","0.45","148980","6113487","149040","147880","148670","148980"],["09/11/2021","-0.52","148210","5126029","148870","148000","148500","148210"],["10/11/2021","-0.2","147920","3695216","148430","147800","148310","147920"],["11/11/2021","0.2","148210","3672478","148490","147850","148150","148210"],["14/11/2021","0","148210","0","148210","148210","148210","148210"],["15/11/2021","0.11","148370","4454753","148740","148130","148200","148370"],["16/11/2021","-0.18","148110","3137859","148370","147600","148370","148110"],["17/11/2021","-1.42","146000","7193600","148110","146000","148110","146000"],["18/11/2021","1.01","147480","4481701","148300","147300","148300","147480"],["21/11/2021","0","147480","0","147480","147480","147480","147480"],["22/11/2021","1.25","149330","3398663","149390","148270","148630","149330"],["23/11/2021","0","149330","2837750","149800","147500","147800","149330"],["24/11/2021","0.66","150320","4889339","151400","149500","149330","150320"],["25/11/2021","0.87","151630","1943008","152110","150320","150320","151630"],["28/11/2021","0","151630","0","151630","151630","151630","151630"],["29/11/2021","-1.1","149960","7694657","151180","148600","149800","149960"],["30/11/2021","-0.82","148730","5295774","149400","147990","148850","148730"],["01/12/2021","-0.19","148440","3398734","149990","147640","148000","148440"],["02/12/2021","-0.87","147150","6422377","147150","145500","146800","147150"],["05/12/2021","0","147150","0","147150","147150","147150","147150"],["06/12/2021","0.29","147580","4666087","147700","145950","147380","147580"],["07/12/2021","1.42","149670","5489163","150000","149000","149170","149670"],["08/12/2021","-0.77","148520","3502439","149700","148470","149700","148520"],["09/12/2021","-0.03","148470","3226462","149000","148290","148780","148470"],["12/12/2021","0","148470","0","148470","148470","148470","148470"],["13/12/2021","0.51","149220","2731120","149800","148470","148470","149220"],["14/12/2021","-0.74","148110","6219761","148990","147760","148730","148110"],["15/12/2021","0.26","148500","3629542","149200","147850","148390","148500"],["16/12/2021","0.73","149590","3896659","151170","149520","150000","149590"],["19/12/2021","0","149590","0","149590","149590","149590","149590"],["20/12/2021","-1.69","147060","8411954","147720","145650","146130","147060"],["21/12/2021","0.98","148500","3653497","149590","148010","148270","148500"],["22/12/2021","1.41","150600","3313650","150600","149660","150000","150600"],["23/12/2021","1.17","152360","2507340","152580","150980","150980","152360"],["26/12/2021","0","152360","0","152360","152360","152360","152360"],["27/12/2021","-0.49","151610","5577913","152290","150990","151510","151610"],["28/12/2021","0.03","151650","4386633","152990","151600","152270","151650"],["29/12/2021","0.55","152480","3104456","152900","151650","151650","152480"],["30/12/2021","-0.07","152380","3271882","152740","151880","152480","152380"],["02/01/2022","0","152380","0","152380","152380","152380","152380"],["03/01/2022","-0.85","151080","9654523","153190","150800","152100","151080"],["04/01/2022","0.58","151950","3485313","152710","151530","152250","151950"],["05/01/2022","-0.39","151360","3663905","151900","151000","151900","151360"],["06/01/2022","-1.41","149220","5610133","150000","149050","150000","149220"],["09/01/2022","0","149220","0","149220","149220","149220","149220"],["10/01/2022","-1.11","147570","9416069","153380","147500","148990","147570"],["11/01/2022","0.89","148880","5298256","152000","148440","149150","148880"],["12/01/2022","0.89","150210","2589322","150500","149740","148880","150210"],["13/01/2022","0.05","150280","2926671","150680","149820","149990","150280"],["16/01/2022","0","150280","0","150280","150280","150280","150280"],["17/01/2022","-1.34","148260","5839303","149800","147850","148400","148260"],["18/01/2022","-0.91","146910","4347150","147800","146400","147800","146910"],["19/01/2022","0.31","147370","5417064","147500","145900","146200","147370"],["20/01/2022","-0.55","146560","5968185","146600","145290","146000","146560"],["23/01/2022","0","146560","0","146560","146560","146560","146560"],["24/01/2022","-4.82","139490","12027369","142960","139180","142940","139490"],["25/01/2022","0.35","139980","9319237","142450","139800","141330","139980"],["26/01/2022","2.69","143740","3396373","144150","141960","141960","143740"],["27/01/2022","0.47","144410","5903696","144500","140530","140800","144410"],["30/01/2022","0","144410","0","144410","144410","144410","144410"],["31/01/2022","0.51","145140","6803181","145250","143700","144350","145140"],["01/02/2022","0.26","145520","4573232","146330","145140","145660","145520"],["02/02/2022","1.51","147720","4984617","148130","147270","147410","147720"],["03/02/2022","-0.28","147300","3690833","148030","147000","147770","147300"],["06/02/2022","0","147300","0","147300","147300","147300","147300"],["07/02/2022","-0.36","146770","4827430","147400","146660","147370","146770"],["08/02/2022","0.1","146910","3481890","147670","146770","146770","146910"],["09/02/2022","2.13","150040","2122019","150390","147200","147200","150040"],["10/02/2022","0.59","150920","4013612","150920","149180","150310","150920"],["13/02/2022","0","150920","0","150920","150920","150920","150920"],["14/02/2022","-2.8","146700","6869690","147910","145400","147910","146700"],["15/02/2022","0.34","147200","4868674","147640","146250","146700","147200"],["16/02/2022","-1.62","144810","6534392","146830","144760","146620","144810"],["17/02/2022","-0.06","144720","4100228","146330","144570","145810","144720"],["20/02/2022","0","144720","0","144720","144720","144720","144720"],["21/02/2022","-1.92","141940","4380261","143500","141800","143500","141940"],["22/02/2022","1.11","143510","3313589","144000","141040","141040","143510"],["23/02/2022","-0.98","142110","3987405","143150","141960","142900","142110"],["24/02/2022","-2.29","138850","9488273","139990","137680","138730","138850"],["27/02/2022","0","138850","0","138850","138850","138850","138850"],["28/02/2022","2.35","142110","4508472","144000","142000","143690","142110"],["01/03/2022","1.04","143590","3600312","144510","142730","144040","143590"],["02/03/2022","-0.1","143450","4699730","144020","142120","142800","143450"],["03/03/2022","1.44","145510","3435627","146410","144800","145160","145510"],["06/03/2022","0","145510","0","145510","145510","145510","145510"],["07/03/2022","-0.95","144130","6015703","144820","142600","143000","144130"],["08/03/2022","-2.14","141050","7410614","142850","140360","141000","141050"],["09/03/2022","0.38","141580","5583910","143150","141400","142200","141580"],["10/03/2022","0.02","141610","6415816","142700","141170","142430","141610"],["13/03/2022","0","141610","0","141610","141610","141610","141610"],["14/03/2022","0.54","142380","4124046","142400","140690","141320","142380"],["15/03/2022","-0.34","141900","5644481","141960","139250","139800","141900"],["16/03/2022","1.87","144560","3276005","144770","143280","143460","144560"],["20/03/2022","0","144560","0","144560","144560","144560","144560"],["21/03/2022","1.87","147270","6701589","148030","146000","146000","147270"],["22/03/2022","0.73","148340","2991562","148530","147510","147680","148340"],["23/03/2022","-0.25","147970","3996426","149000","147780","148700","147970"],["24/03/2022","0.16","148200","3282131","148600","147540","147540","148200"],["27/03/2022","0","148200","0","148200","148200","148200","148200"],["28/03/2022","1.17","149940","2583767","150240","149470","149470","149940"],["29/03/2022","0.46","150630","3692321","151640","150500","151130","150630"],["30/03/2022","0.06","150720","2926521","150990","150280","150700","150720"],["31/03/2022","-0.57","149860","3009758","150210","149350","150000","149860"],["03/04/2022","0","149860","0","149860","149860","149860","149860"],["04/04/2022","0.09","150000","4427919","150100","149370","149860","150000"],["05/04/2022","-0.07","149890","3429789","151000","149710","150660","149890"],["06/04/2022","-1.17","148130","5421221","149800","147880","149800","148130"],["07/04/2022","-0.11","147970","4017744","148710","147880","148160","147970"],["10/04/2022","0","147970","0","147970","147970","147970","147970"],["11/04/2022","-0.9","146640","4765696","148140","146370","147770","146640"],["12/04/2022","-0.38","146080","3840907","146730","144920","145400","146080"],["13/04/2022","-0.47","145400","3128573","145700","144640","145700","145400"],["14/04/2022","0.42","146010","2453275","146600","145610","146100","146010"],["17/04/2022","0","146010","0","146010","146010","146010","146010"],["18/04/2022","0","146010","0","146010","146010","146010","146010"],["19/04/2022","-0.12","145840","5239629","146130","145450","146010","145840"],["20/04/2022","1.21","147610","1933503","147710","147250","147350","147610"],["24/04/2022","0","147610","0","147610","147610","147610","147610"],["25/04/2022","-3.67","142190","9192006","143420","141620","142000","142190"],["26/04/2022","0.73","143230","3566599","144800","142900","144520","143230"],["27/04/2022","-0.15","143020","5776665","143620","141220","142440","143020"],["28/04/2022","0.5","143730","3584382","145410","143600","143730","143730"],["01/05/2022","0","143730","0","143730","143730","143730","143730"],["02/05/2022","-0.9","142440","9572956","142940","141240","142500","142440"],["03/05/2022","0.65","143360","6088171","144100","142900","143710","143360"],["08/05/2022","0","143360","0","143360","143360","143360","143360"],["09/05/2022","-0.24","143020","10808911","143810","142000","143360","143020"],["10/05/2022","0.38","143570","5464747","144030","141550","142000","143570"],["11/05/2022","-1.46","141470","5407923","142820","139860","141900","141470"],["12/05/2022","-2.15","138430","7199837","139830","137720","139000","138430"],["15/05/2022","0","138430","0","138430","138430","138430","138430"],["16/05/2022","0.74","139460","3845069","140700","138930","139770","139460"],["17/05/2022","0.01","139480","4554011","141070","139310","139400","139480"],["18/05/2022","-0.62","138610","3756257","140410","138500","139480","138610"],["19/05/2022","-2.47","135190","7376980","136480","134500","136480","135190"],["22/05/2022","0","135190","0","135190","135190","135190","135190"],["23/05/2022","-0.5","134520","7167812","135960","134190","135490","134520"],["24/05/2022","-0.36","134030","3481480","135220","133900","134900","134030"],["25/05/2022","1.34","135830","4075979","136330","135220","136300","135830"],["26/05/2022","2.19","138810","3079293","138990","136450","136450","138810"],["29/05/2022","0","138810","0","138810","138810","138810","138810"],["30/05/2022","2.74","142610","6063774","143460","142320","143200","142610"],["31/05/2022","-1.23","140850","4935462","142840","140590","142590","140850"],["01/06/2022","0.55","141630","2916331","142200","140850","141290","141630"],["02/06/2022","-1.05","140140","3882528","141430","139740","141150","140140"],["06/06/2022","1.28","141940","3487328","142150","141210","141240","141940"],["07/06/2022","-0.81","140790","5845280","141350","139870","141350","140790"],["08/06/2022","0.74","141830","3253639","142570","141500","142530","141830"],["09/06/2022","-0.57","141020","5704231","141870","140420","141000","141020"],["12/06/2022","0","141020","0","141020","141020","141020","141020"],["13/06/2022","-5.16","133750","14283274","135000","133750","134470","133750"],["14/06/2022","0.43","134330","6475042","135390","133000","134160","134330"],["15/06/2022","-0.1","134190","4389651","134330","132690","133000","134190"],["16/06/2022","-2.52","130810","6901746","133000","130460","133000","130810"],["19/06/2022","0","130810","0","130810","130810","130810","130810"],["20/06/2022","0.36","131280","4708943","131740","130400","130600","131280"],["21/06/2022","1.26","132930","3218357","133720","131270","131280","132930"],["22/06/2022","-0.32","132510","5151404","132900","131600","132900","132510"],["23/06/2022","0.87","133660","4118587","134430","132740","133040","133660"],["26/06/2022","0","133660","0","133660","133660","133660","133660"],["27/06/2022","2.51","137020","4686026","137780","136670","136950","137020"],["28/06/2022","0.88","138220","2673075","138900","137420","137710","138220"],["29/06/2022","-1.64","135950","6190560","136200","134900","135800","135950"],["30/06/2022","-0.88","134750","10225814","135600","134200","134410","134750"],["03/07/2022","0","134750","0","134750","134750","134750","134750"],["04/07/2022","1.57","136860","2709960","137850","134750","134750","136860"],["05/07/2022","-0.59","136050","3443822","138870","135900","138220","136050"],["06/07/2022","1.69","138350","2773288","138730","137500","138380","138350"],["07/07/2022","0.24","138680","2990723","139050","137970","138220","138680"],["10/07/2022","0","138680","0","138680","138680","138680","138680"],["11/07/2022","-0.5","137990","5928566","138970","137750","138620","137990"],["12/07/2022","-0.66","137080","4142660","138270","137000","137980","137080"],["13/07/2022","-1.63","134850","8131915","137570","134300","137000","134850"],["14/07/2022","-0.36","134370","2825744","135320","133920","134850","134370"],["17/07/2022","0","134370","0","134370","134370","134370","134370"],["18/07/2022","2.7","138000","5012110","138730","138000","138220","138000"],["19/07/2022","-0.85","136830","2768848","137070","135700","136500","136830"],["20/07/2022","1.64","139080","5508308","139600","138800","139590","139080"],["21/07/2022","0.37","139600","3749311","140610","139500","140410","139600"],["24/07/2022","0","139600","0","139600","139600","139600","139600"],["25/07/2022","0.45","140230","5933724","141000","139700","140370","140230"],["26/07/2022","-0.43","139620","2809378","140100","139400","140100","139620"],["27/07/2022","0.15","139830","3692917","139980","139140","139950","139830"],["28/07/2022","0.6","140670","5177331","141810","140520","141000","140670"],["31/07/2022","0","140670","0","140670","140670","140670","140670"],["01/08/2022","1.71","143070","7325354","143850","141980","143630","143070"],["02/08/2022","-1.24","141300","4458511","142500","141300","142230","141300"],["03/08/2022","1.22","143020","2531360","143240","141700","142080","143020"],["04/08/2022","-0.12","142850","3494266","143600","142800","143160","142850"],["08/08/2022","-0.27","142460","7617495","142800","141900","142800","142460"],["09/08/2022","-1.72","140010","2622016","141840","139910","141630","140010"],["10/08/2022","0.49","140700","5686235","141960","139700","140910","140700"],["11/08/2022","0.38","141240","5234145","141730","140690","141730","141240"],["14/08/2022","0","141240","0","141240","141240","141240","141240"],["15/08/2022","1.86","143870","3660862","144200","141620","142180","143870"],["16/08/2022","0.12","144040","3029238","145250","143940","144130","144040"],["17/08/2022","-0.81","142870","3731993","144470","142700","144470","142870"],["18/08/2022","-0.2","142590","1613029","143180","142400","142710","142590"],["21/08/2022","0","142590","0","142590","142590","142590","142590"],["22/08/2022","-1.18","140910","4073026","141990","140560","141990","140910"],["23/08/2022","-1.36","139000","3778354","140540","139000","140200","139000"],["24/08/2022","0.23","139320","1799716","139660","138700","139240","139320"],["25/08/2022","0.65","140220","2865848","141150","140180","140540","140220"],["28/08/2022","0","140220","0","140220","140220","140220","140220"],["29/08/2022","-1.72","137810","6101853","137930","137000","137710","137810"],["30/08/2022","-0.42","137230","7313690","138700","137000","137810","137230"],["31/08/2022","-0.13","137050","2736750","137680","136740","137370","137050"],["01/09/2022","-0.1","136910","3153277","137050","135240","136000","136910"],["04/09/2022","0","136910","0","136910","136910","136910","136910"],["05/09/2022","0.91","138160","1916009","138350","137500","137860","138160"],["06/09/2022","-0.43","137560","3370762","139120","137460","138150","137560"],["07/09/2022","0.83","138700","1572694","138940","137730","137810","138700"],["08/09/2022","1.43","140690","7117955","140750","139750","140320","140690"],["11/09/2022","0","140690","0","140690","140690","140690","140690"],["12/09/2022","1.42","142690","6186135","143040","142160","142500","142690"],["13/09/2022","-1.42","140670","5190133","143230","140000","142680","140670"],["14/09/2022","-0.89","139420","4677956","139900","139000","139900","139420"],["15/09/2022","0.13","139600","2988714","139920","139100","139550","139600"],["18/09/2022","0","139600","0","139600","139600","139600","139600"],["19/09/2022","-1.73","137180","3800947","137590","136250","137000","137180"],["20/09/2022","-0.09","137050","3337198","138780","136930","138410","137050"],["21/09/2022","1","138420","1841954","138680","136950","137050","138420"],["22/09/2022","-2.43","135050","6124187","135990","134900","135000","135050"],["28/09/2022","-1.18","133460","7069198","134210","131350","132000","133460"],["29/09/2022","-0.14","133270","2995928","134940","133000","134530","133270"],["02/10/2022","0","133270","0","133270","133270","133270","133270"],["03/10/2022","0.38","133770","5795790","134300","132300","133000","133770"],["06/10/2022","2.92","137670","4364955","137900","136800","137470","137670"],["12/10/2022","0.18","132730","7543645","133200","132400","132490","132730"],["13/10/2022","-0.05","132670","1731879","132710","131750","132000","132670"],["18/10/2022","2.62","136140","4253149","136710","135320","135730","136140"],["19/10/2022","-0.58","135350","3188062","136510","135000","135930","135350"],["20/10/2022","0.16","135560","1994612","135950","134430","135350","135560"],["23/10/2022","0","135560","0","135560","135560","135560","135560"],["24/10/2022","1.81","138020","3071854","139400","136570","137290","138020"],["25/10/2022","0.7","138980","2652419","139460","138720","139000","138980"],["26/10/2022","-0.14","138790","1971373","139490","138310","139130","138790"],["27/10/2022","-0.18","138540","2705198","139730","138400","138610","138540"],["30/10/2022","0","138540","0","138540","138540","138540","138540"],["31/10/2022","1.73","140930","4879677","142000","140620","141570","140930"],["02/11/2022","-0.82","139770","3159195","141280","139700","140930","139770"],["03/11/2022","-1.57","137580","4960228","138560","136500","138560","137580"],["06/11/2022","0","137580","0","137580","137580","137580","137580"],["07/11/2022","0.49","138250","3748021","138990","137540","137580","138250"],["08/11/2022","0.93","139540","1876010","140000","138620","139270","139540"],["09/11/2022","-0.25","139190","2967333","140110","139000","139840","139190"],["10/11/2022","1.59","141400","3655228","141600","137790","137860","141400"],["13/11/2022","0","141400","0","141400","141400","141400","141400"],["14/11/2022","-0.26","141030","15549749","141370","140370","141190","141030"],["15/11/2022","0.57","141830","4938841","142330","140760","140930","141830"],["16/11/2022","-0.82","140660","5238098","141370","140500","141160","140660"],["17/11/2022","-0.3","140240","3695003","141800","139990","140990","140240"],["20/11/2022","0","140240","0","140240","140240","140240","140240"],["21/11/2022","1.3","142060","3990169","142300","141050","141830","142060"],["22/11/2022","-0.06","141970","3239872","142500","141580","141790","141970"],["23/11/2022","0.84","143160","1882715","143410","142800","143190","143160"],["24/11/2022","-0.18","142900","2073221","143160","142390","143000","142900"],["27/11/2022","0","142900","0","142900","142900","142900","142900"],["28/11/2022","-0.31","142460","5893125","142500","141740","142170","142460"],["29/11/2022","-1.11","140880","3707921","141620","140500","141500","140880"],["30/11/2022","-0.18","140630","9952821","141140","140470","140880","140630"],["01/12/2022","1.83","143200","2889072","144390","142900","144000","143200"],["04/12/2022","0","143200","0","143200","143200","143200","143200"],["05/12/2022","-0.99","141780","6385366","143000","141500","143000","141780"],["06/12/2022","-1","140360","4532852","141350","140230","140900","140360"],["07/12/2022","-0.33","139890","2381700","140370","139280","139980","139890"],["08/12/2022","0.69","140850","2592362","140850","139890","140100","140850"],["11/12/2022","0","140850","0","140850","140850","140850","140850"],["12/12/2022","-1.09","139310","4645713","140250","139200","139490","139310"],["13/12/2022","2.81","143220","6137635","146300","141400","141500","143220"],["14/12/2022","-0.73","142170","1664351","142360","141310","142090","142170"],["15/12/2022","-2.07","139220","4225028","140860","138900","140700","139220"],["18/12/2022","0","139220","0","139220","139220","139220","139220"],["19/12/2022","-1.38","137300","5675251","137880","137100","137680","137300"],["20/12/2022","-0.35","136820","10014457","136900","135510","136000","136820"],["21/12/2022","1.41","138750","1830770","138960","137460","137460","138750"],["22/12/2022","-0.53","138020","3196321","139560","138000","138940","138020"],["25/12/2022","0","138020","0","138020","138020","138020","138020"],["26/12/2022","0","138020","0","138020","138020","138020","138020"],["27/12/2022","0.83","139160","6270074","140770","138800","140000","139160"],["28/12/2022","0.92","140440","5736839","140520","139160","139530","140440"],["29/12/2022","-0.31","140000","5434160","140000","138270","138810","140000"],["01/01/2023","0","140000","0","140000","140000","140000","140000"],["02/01/2023","0.83","141160","5169070","142990","140500","140750","141160"],["03/01/2023","-0.81","140020","7171377","142030","139880","140750","140020"],["04/01/2023","-0.35","139530","1859107","140470","139380","139980","139530"],["05/01/2023","0.4","140090","1973913","140910","139700","140120","140090"],["08/01/2023","0","140090","0","140090","140090","140090","140090"],["09/01/2023","0.81","141230","5251851","142200","140900","141590","141230"],["10/01/2023","-0.91","139940","4292475","140140","139200","140050","139940"],["11/01/2023","0.13","140120","2415577","140740","139940","140480","140120"],["12/01/2023","-0.01","140110","6576434","141820","140030","141250","140110"],["15/01/2023","0","140110","0","140110","140110","140110","140110"],["16/01/2023","0.79","141220","3163435","141550","140810","141420","141220"],["17/01/2023","-0.11","141070","4641620","141430","140750","141000","141070"],["18/01/2023","-0.8","139940","5130608","141000","139450","140860","139940"],["19/01/2023","-1.36","138040","5619154","138140","137230","138000","138040"],["22/01/2023","0","138040","0","138040","138040","138040","138040"],["23/01/2023","0.91","139290","6076505","139660","138540","139380","139290"],["24/01/2023","0.5","139990","2438911","140430","139750","140040","139990"],["25/01/2023","-1.11","138430","3285691","139240","138300","139200","138430"],["26/01/2023","2.64","142080","4098471","142720","140960","141050","142080"],["29/01/2023","0","142080","0","142080","142080","142080","142080"],["30/01/2023","2.67","145880","11895143","145940","144340","145840","145880"],["31/01/2023","-0.97","144470","7108369","145170","143880","145090","144470"],["01/02/2023","0.76","145570","4300428","145990","144410","145360","145570"],["02/02/2023","0.75","146660","6884833","147180","145800","145800","146660"],["05/02/2023","0","146660","0","146660","146660","146660","146660"],["06/02/2023","0.78","147800","5321051","148000","146500","146660","147800"],["07/02/2023","0.22","148120","5274030","148440","147800","148130","148120"],["08/02/2023","1.07","149700","5060945","149950","148990","149210","149700"],["09/02/2023","0.11","149870","4448822","150290","149700","149910","149870"],["12/02/2023","0","149870","0","149870","149870","149870","149870"],["13/02/2023","0.19","150160","7703317","150590","149690","149790","150160"],["14/02/2023","0.23","150510","4388856","151200","150050","150410","150510"],["15/02/2023","-0.04","150450","4304043","151260","149900","150990","150450"],["16/02/2023","0.6","151360","4954973","152200","151000","151430","151360"],["19/02/2023","0","151360","0","151360","151360","151360","151360"],["20/02/2023","-0.47","150650","7105065","150910","149900","150260","150650"],["21/02/2023","0.89","151990","10828767","153270","150990","150990","151990"],["22/02/2023","-1.09","150340","18825352","153420","150200","152970","150340"],["23/02/2023","0.43","150980","10551754","151000","149600","150510","150980"],["26/02/2023","0","150980","0","150980","150980","150980","150980"],["27/02/2023","0.89","152330","6355576","152350","151350","151900","152330"],["28/02/2023","-0.85","151030","5575205","151950","151000","151330","151030"],["01/03/2023","-1.44","148850","8465216","150400","147900","149650","148850"],["02/03/2023","0.16","149090","3764847","149190","148240","148650","149090"],["05/03/2023","0","149090","0","149090","149090","149090","149090"],["06/03/2023","1.44","151240","13085718","153990","150360","153470","151240"],["08/03/2023","-1.78","148550","12282383","149570","148280","149500","148550"],["09/03/2023","0.21","148860","6265161","149640","148500","148980","148860"],["12/03/2023","0","148860","0","148860","148860","148860","148860"],["13/03/2023","-1.87","146080","9303138","146670","143500","146240","146080"],["14/03/2023","0.9","147400","9012115","147770","145980","146050","147400"],["15/03/2023","-0.95","146000","4104312","148140","144500","148140","146000"],["16/03/2023","2.14","149130","5583749","149150","146800","147380","149130"],["19/03/2023","0","149130","0","149130","149130","149130","149130"],["20/03/2023","0.89","150450","5124648","150630","149000","149250","150450"],["21/03/2023","0.45","151130","3293959","151500","150100","150450","151130"],["22/03/2023","-0.17","150870","10482450","151980","150480","151300","150870"],["23/03/2023","-2.09","147710","15308022","149930","147610","149000","147710"],["26/03/2023","0","147710","0","147710","147710","147710","147710"],["27/03/2023","0.66","148680","12218953","149670","146500","148650","148680"],["28/03/2023","-1.33","146700","6561966","148680","145700","148680","146700"],["29/03/2023","1.73","149240","5844092","149430","147740","147920","149240"],["30/03/2023","1.09","150860","3977435","151300","149700","149700","150860"],["02/04/2023","0","150860","0","150860","150860","150860","150860"],["03/04/2023","1.83","153620","7262667","153940","152500","153680","153620"],["04/04/2023","-0.3","153160","12685711","153930","152910","153760","153160"],["09/04/2023","0","153160","0","153160","153160","153160","153160"],["10/04/2023","0","153160","0","153160","153160","153160","153160"],["13/04/2023","1.88","156040","12643366","156210","155500","156000","156040"],["16/04/2023","0","156040","0","156040","156040","156040","156040"],["17/04/2023","0.54","156890","11902750","157510","156500","157510","156890"],["18/04/2023","0.58","157800","5963037","158290","157220","157350","157800"],["19/04/2023","-0.45","157090","7774326","157750","156800","157710","157090"],["20/04/2023","-0.17","156830","7074686","157470","156450","157420","156830"],["23/04/2023","0","156830","0","156830","156830","156830","156830"],["24/04/2023","0.33","157350","9310525","157460","156050","156830","157350"],["27/04/2023","-1.66","154740","20909818","154880","153560","153750","154740"],["30/04/2023","0","154740","0","154740","154740","154740","154740"],["01/05/2023","1.64","157280","6898702","157880","156800","157500","157280"],["02/05/2023","-0.52","156470","5685666","157280","156170","157000","156470"],["03/05/2023","-0.15","156240","7243995","156260","155050","156000","156240"],["04/05/2023","-1.51","153880","5632845","155050","153860","155000","153880"],["07/05/2023","0","153880","0","153880","153880","153880","153880"],["08/05/2023","1.39","156020","7705262","156770","155900","156120","156020"],["09/05/2023","0.56","156890","6894382","157320","156530","156750","156890"],["10/05/2023","-0.17","156630","13522240","157930","156450","156740","156630"],["11/05/2023","-0.31","156150","10090443","157700","156150","156630","156150"],["14/05/2023","0","156150","0","156150","156150","156150","156150"],["15/05/2023","0.47","156880","5442693","157790","156510","157310","156880"],["16/05/2023","-0.05","156800","4805119","157600","156750","157300","156800"],["17/05/2023","-0.43","156130","5049362","156800","156100","156500","156130"],["18/05/2023","1.14","157910","4056516","158000","157450","157640","157910"],["21/05/2023","0","157910","0","157910","157910","157910","157910"],["22/05/2023","0.95","159410","4547747","160000","158900","159110","159410"],["23/05/2023","0.87","160800","5366073","161290","159420","159670","160800"],["24/05/2023","-0.96","159260","9615014","161000","159190","159600","159260"],["28/05/2023","0","159260","0","159260","159260","159260","159260"],["29/05/2023","2.71","163570","6327749","163810","163100","163760","163570"],["30/05/2023","-0.59","162610","15496355","163980","162500","163830","162610"],["31/05/2023","-0.33","162080","12209425","162680","161920","162440","162080"],["01/06/2023","0.44","162800","7827851","163680","162500","163220","162800"],["04/06/2023","0","162800","0","162800","162800","162800","162800"],["06/06/2023","-1.11","164840","10067446","166200","164500","166050","164840"],["07/06/2023","-1.21","162840","10840876","164000","162690","164000","162840"],["08/06/2023","-0.14","162620","9296505","163920","162290","162500","162620"],["11/06/2023","0","162620","0","162620","162620","162620","162620"],["12/06/2023","-0.68","161510","18068269","162040","160660","161250","161510"],["13/06/2023","0.11","161680","29211683","162340","160900","162140","161680"],["14/06/2023","1.86","164690","13257064","166210","162850","162980","164690"],["15/06/2023","-1.16","162780","7251520","164060","162000","163890","162780"],["18/06/2023","0","162780","0","162780","162780","162780","162780"],["19/06/2023","1.66","165490","9285548","165900","165170","165670","165490"],["20/06/2023","-0.33","164940","8324912","166350","164600","166300","164940"],["21/06/2023","-0.13","164730","7231924","165320","164200","164940","164730"],["22/06/2023","-0.1","164570","5917383","165260","164010","164500","164570"],["25/06/2023","0","164570","0","164570","164570","164570","164570"],["26/06/2023","0.26","164990","7454665","165200","163890","164600","164990"],["27/06/2023","0.04","165050","5308056","165250","163800","164000","165050"],["28/06/2023","1.34","167260","14399761","167750","166320","167000","167260"],["02/07/2023","0","168870","0","168870","168870","168870","168870"],["03/07/2023","1.62","171610","13322644","172710","171300","172120","171610"],["04/07/2023","0.24","172020","10207714","172260","171630","171850","172020"],["05/07/2023","-0.4","171340","9554422","172290","170500","172100","171340"],["06/07/2023","-0.72","170100","7488143","171340","169890","171340","170100"],["09/07/2023","0","170100","0","170100","170100","170100","170100"],["10/07/2023","0.09","170250","12224342","170520","169650","170100","170250"],["11/07/2023","-0.39","169590","9950893","170860","169500","170480","169590"],["12/07/2023","0.53","170490","24378584","170900","169830","170370","170490"],["13/07/2023","-0.81","169110","24846787","170300","168700","170000","169110"],["16/07/2023","0","169110","0","169110","169110","169110","169110"],["17/07/2023","1.4","171480","11746967","171580","170000","170730","171480"],["18/07/2023","-0.73","170230","11484113","171860","169830","171600","170230"],["19/07/2023","0.22","170600","26365729","170950","170030","170830","170600"],["20/07/2023","0.19","170920","6961482","171190","170000","170700","170920"],["23/07/2023","0","170920","0","170920","170920","170920","170920"],["24/07/2023","1.85","174080","12587976","174800","169530","171330","174080"],["25/07/2023","1.41","176540","10443591","177000","174080","174080","176540"],["26/07/2023","-0.38","175870","21642772","176840","175660","176150","175870"],["30/07/2023","0","175870","0","175870","175870","175870","175870"],["31/07/2023","-0.18","175550","11525893","177090","175450","176350","175550"],["01/08/2023","-1.07","173680","10846171","175780","173320","175550","173680"],["02/08/2023","-0.13","173450","7949802","174000","172700","173000","173450"],["03/08/2023","-0.17","173160","8784820","173720","171870","173300","173160"],["06/08/2023","0","173160","0","173160","173160","173160","173160"],["07/08/2023","-0.49","172310","37118196","172830","171620","172830","172310"],["08/08/2023","0.51","173190","7337438","173960","172910","173750","173190"],["09/08/2023","-0.18","172870","24269948","175250","172490","174320","172870"],["10/08/2023","1.37","175240","7561888","175400","173160","173210","175240"],["13/08/2023","0","175240","0","175240","175240","175240","175240"],["14/08/2023","-0.26","174790","15134436","175110","173350","175110","174790"],["15/08/2023","-0.36","174160","8607223","176010","173880","175670","174160"],["16/08/2023","-0.2","173820","29326007","174160","173400","174160","173820"],["17/08/2023","0.32","174370","6569524","174460","173300","173300","174370"],["20/08/2023","0","174370","0","174370","174370","174370","174370"],["21/08/2023","-0.01","174360","11592305","174540","173110","173490","174360"],["22/08/2023","-0.22","173970","7317080","174590","173580","174120","173970"],["23/08/2023","-0.55","173020","6504422","174210","172970","173810","173020"],["24/08/2023","1.24","175160","8436956","176060","175000","175000","175160"],["27/08/2023","0","175160","0","175160","175160","175160","175160"],["28/08/2023","0.42","175890","10395853","176030","174620","174940","175890"],["29/08/2023","0.71","177140","6716514","177200","175750","176170","177140"],["30/08/2023","0.6","178210","6035529","178560","177470","178250","178210"],["31/08/2023","1.05","180080","25936674","180350","179000","179170","180080"],["03/09/2023","0","180080","0","180080","180080","180080","180080"],["04/09/2023","-0.01","180070","18944501","180470","179300","179600","180070"],["05/09/2023","-0.91","178440","46047354","179710","178260","179710","178440"],["06/09/2023","0.09","178600","7124009","179500","178210","178620","178600"],["07/09/2023","0.01","178610","11162144","179420","178000","179040","178610"],["10/09/2023","0","178610","0","178610","178610","178610","178610"],["11/09/2023","-0.32","178030","11799579","180290","178000","179450","178030"],["12/09/2023","-0.04","177960","8353297","178950","177120","178460","177960"],["13/09/2023","0.34","178560","7788065","178840","177700","177950","178560"],["14/09/2023","0.39","179260","6895671","179790","178500","178850","179260"],["18/09/2023","-0.73","177960","10540112","178770","177600","178400","177960"],["19/09/2023","-0.77","176590","25816800","178020","176440","178020","176590"],["20/09/2023","0.38","177260","22098419","177650","176700","176990","177260"],["21/09/2023","-1.91","173870","13460140","175560","173650","175560","173870"],["26/09/2023","-1.2","171780","9235402","172810","171600","172300","171780"],["27/09/2023","0.15","172040","6602505","172740","171490","171770","172040"],["28/09/2023","-0.09","171880","9207561","172340","171300","172250","171880"],["01/10/2023","0","171880","0","171880","171880","171880","171880"],["02/10/2023","0.06","171980","11374521","172870","171580","172430","171980"],["03/10/2023","-0.05","171900","8874295","172830","171900","172420","171900"],["04/10/2023","-0.4","171210","8041691","171250","169800","170000","171210"],["05/10/2023","0.51","172090","5172144","172120","171110","171720","172090"],["08/10/2023","0","172090","0","172090","172090","172090","172090"],["09/10/2023","3.06","177350","7004265","177500","174790","175040","177350"],["10/10/2023","1.38","179800","5015291","179890","178650","178660","179800"],["11/10/2023","0.56","180810","6162587","181160","179910","180110","180810"],["12/10/2023","0.25","181270","4279277","182190","181200","181700","181270"],["15/10/2023","0","181270","0","181270","181270","181270","181270"],["16/10/2023","0.48","182140","9441900","182250","180390","180810","182140"],["17/10/2023","-0.01","182130","7598014","184350","181970","183940","182130"],["18/10/2023","0.68","183360","3879886","183820","183140","183540","183360"],["19/10/2023","-0.62","182230","5761739","182560","181150","181940","182230"],["22/10/2023","0","182230","0","182230","182230","182230","182230"],["23/10/2023","-1.64","179250","30170240","179990","178110","179930","179250"],["24/10/2023","0.45","180060","5135552","180460","179000","179250","180060"],["25/10/2023","-0.46","179230","5014487","180350","178900","180000","179230"],["26/10/2023","-0.86","177680","21862312","178740","176750","177050","177680"],["29/10/2023","0","177680","0","177680","177680","177680","177680"],["30/10/2023","-1.41","175170","9773654","176280","174850","176280","175170"],["31/10/2023","0.49","176030","4543953","176140","175100","175910","176030"],["01/11/2023","0.8","177430","20434168","177800","176000","176940","177430"],["02/11/2023","0.5","178310","6280701","178400","177110","177160","178310"],["05/11/2023","0","178310","0","178310","178310","178310","178310"],["06/11/2023","-0.42","177560","11310158","179340","176790","179190","177560"],["07/11/2023","-0.17","177250","6300307","177500","175400","177320","177250"],["08/11/2023","-0.73","175960","6201664","176840","175800","176800","175960"],["09/11/2023","0.07","176080","7293386","177300","175400","175400","176080"],["12/11/2023","0","176080","0","176080","176080","176080","176080"],["13/11/2023","1.12","178060","8135484","179090","177840","179070","178060"],["14/11/2023","0.57","179080","11634951","179270","177000","178260","179080"],["15/11/2023","-0.26","178620","11474255","179070","177650","178180","178620"],["16/11/2023","-1.21","176450","5948199","179070","176250","179070","176450"],["19/11/2023","0","176450","0","176450","176450","176450","176450"],["20/11/2023","0.2","176800","11224238","176880","175600","175980","176800"],["21/11/2023","-0.24","176380","8149273","176850","176220","176600","176380"],["22/11/2023","0.53","177310","5055450","178140","176800","176950","177310"],["23/11/2023","0.86","178840","5446605","179420","177860","178190","178840"],["26/11/2023","0","178840","0","178840","178840","178840","178840"],["27/11/2023","-0.64","177690","13763155","178930","177330","178800","177690"],["28/11/2023","-1.2","175560","10327534","176880","175410","176780","175560"],["29/11/2023","0.63","176660","7220032","176700","175500","175960","176660"],["30/11/2023","0.46","177470","10336874","178040","176070","176340","177470"],["03/12/2023","0","177470","0","177470","177470","177470","177470"],["04/12/2023","0.27","177950","13558509","178520","177540","178520","177950"],["05/12/2023","0.03","178010","8946046","178420","177570","178140","178010"],["06/12/2023","-0.27","177530","11556164","178380","177470","178340","177530"],["07/12/2023","-0.06","177420","7611849","177530","176370","176690","177420"],["10/12/2023","0","177420","0","177420","177420","177420","177420"],["11/12/2023","1.07","179310","10078673","179330","178780","179050","179310"],["12/12/2023","0.32","179880","10727617","180380","179310","180140","179880"],["13/12/2023","0.29","180400","8061126","180950","180200","180660","180400"],["14/12/2023","0.88","181980","9243674","183000","180750","181590","181980"],["17/12/2023","0","181980","0","181980","181980","181980","181980"],["18/12/2023","0.01","182000","16174859","182310","180500","182190","182000"],["19/12/2023","0.16","182300","9435597","182570","181000","182130","182300"],["20/12/2023","-0.18","181980","10612999","182300","181580","182300","181980"],["21/12/2023","-1.23","179740","12842571","180470","178730","179880","179740"],["24/12/2023","0","179740","0","179740","179740","179740","179740"],["25/12/2023","0","179740","0","179740","179740","179740","179740"],["26/12/2023","0","179740","0","179740","179740","179740","179740"],["27/12/2023","1.09","181700","18081878","181870","180800","181410","181700"],["28/12/2023","0.04","181770","14253955","182200","181430","182200","181770"],["31/12/2023","0","181770","0","181770","181770","181770","181770"],["01/01/2024","0","181770","0","181770","181770","181770","181770"],["02/01/2024","-0.62","180650","24772392","182250","179910","181920","180650"],["03/01/2024","-0.07","180530","11776417","181420","180450","181040","180530"],["04/01/2024","0.11","180730","12977389","180870","180130","180750","180730"],["07/01/2024","0","180730","0","180730","180730","180730","180730"],["08/01/2024","1.51","183450","14520068","183790","181480","181490","183450"],["09/01/2024","0.94","185170","14328882","185990","184610","184900","185170"],["10/01/2024","0.95","186930","10973623","188480","186880","187000","186930"],["11/01/2024","0.02","186960","15606241","189250","186900","189050","186960"],["14/01/2024","0","186960","0","186960","186960","186960","186960"],["15/01/2024","0.78","188410","13418125","188540","187440","187830","188410"],["16/01/2024","0.17","188730","15423253","189210","187710","188300","188730"],["17/01/2024","-0.23","188300","13589149","188910","187740","188730","188300"],["18/01/2024","-0.1","188110","12282424","188850","187850","188320","188110"],["21/01/2024","0","188110","0","188110","188110","188110","188110"],["22/01/2024","1.94","191760","14216519","192460","191760","191850","191760"],["23/01/2024","-0.24","191300","11487622","192490","191230","191450","191300"],["24/01/2024","-0.39","190560","10359444","191300","190100","191290","190560"],["25/01/2024","-0.66","189300","15174911","189930","188560","188990","189300"],["28/01/2024","0","189300","0","189300","189300","189300","189300"],["29/01/2024","-0.43","188490","14865382","189930","188220","189900","188490"],["30/01/2024","0.13","188730","11600655","188850","188000","188390","188730"],["31/01/2024","-1.13","186600","10634732","188430","186460","188400","186600"],["01/02/2024","0.39","187320","12485929","187400","186080","186200","187320"],["04/02/2024","0","187320","0","187320","187320","187320","187320"],["05/02/2024","1.43","190000","15935848","191360","190000","190540","190000"],["06/02/2024","-0.22","189580","15851044","190740","188690","190040","189580"],["07/02/2024","0.58","190680","10445199","192000","189190","189230","190680"],["08/02/2024","1.55","193640","7172727","193910","191580","191740","193640"],["11/02/2024","0","193640","0","193640","193640","193640","193640"],["12/02/2024","-0.33","193000","22505728","195210","192830","194900","193000"],["13/02/2024","-1.12","190830","14955721","192860","190350","192490","190830"],["14/02/2024","0.38","191550","10831431","191660","190850","190900","191550"],["15/02/2024","-0.3","190980","12262794","191550","190550","191450","190980"],["18/02/2024","0","190980","0","190980","190980","190980","190980"],["19/02/2024","-0.1","190790","17239722","190990","189750","190050","190790"],["20/02/2024","0.48","191710","7923313","192100","191240","191300","191710"],["21/02/2024","0.24","192170","9076879","192850","191500","191840","192170"],["22/02/2024","0.83","193770","7804799","194060","192930","193300","193770"],["25/02/2024","0","193770","0","193770","193770","193770","193770"],["26/02/2024","0.52","194770","12317284","195400","193950","194180","194770"],["28/02/2024","-1.79","191290","57730332","194650","190970","193200","191290"],["29/02/2024","-0.45","190430","15473712","191120","189690","190750","190430"],["03/03/2024","0","190430","0","190430","190430","190430","190430"],["04/03/2024","1.28","192870","17257945","193310","191600","191750","192870"],["05/03/2024","-0.17","192540","18501018","194000","192470","193200","192540"],["06/03/2024","-0.18","192190","12419060","193630","192090","192440","192190"],["07/03/2024","0.81","193750","11061371","194000","191820","192100","193750"],["10/03/2024","0","193750","0","193750","193750","193750","193750"],["11/03/2024","0.42","194570","19644737","194820","192910","193500","194570"],["12/03/2024","2.09","198640","10552840","198740","196500","197000","198640"],["13/03/2024","-0.26","198130","11341393","200880","197960","199970","198130"],["14/03/2024","-0.06","198020","14817260","198470","196840","197930","198020"],["17/03/2024","0","198020","0","198020","198020","198020","198020"],["18/03/2024","0.35","198710","18806018","199000","196820","198700","198710"],["19/03/2024","-0.04","198640","17705827","198710","197900","198690","198640"],["20/03/2024","0.35","199340","11104899","200530","199000","200070","199340"],["21/03/2024","-0.09","199160","13246559","200850","198250","200700","199160"],["25/03/2024","0.4","199960","13175304","200500","199200","200220","199960"],["26/03/2024","1.01","201970","10654545","202380","201080","201210","201970"],["27/03/2024","-0.07","201830","8220392","202380","201230","201800","201830"],["28/03/2024","0.7","203240","12003777","203890","203000","203670","203240"],["31/03/2024","0","203240","0","203240","203240","203240","203240"],["01/04/2024","0","203240","0","203240","203240","203240","203240"],["02/04/2024","-0.46","202300","31483086","204000","202020","203200","202300"],["03/04/2024","1.17","204660","11810978","204720","203440","204000","204660"],["04/04/2024","0.15","204970","17755823","205910","203450","203800","204970"],["07/04/2024","0","204970","0","204970","204970","204970","204970"],["08/04/2024","-1.52","201860","27984306","204530","201440","204100","201860"],["09/04/2024","0.16","202190","19609564","203100","201500","202140","202190"],["10/04/2024","0.29","202780","11870791","204180","201500","203490","202780"],["11/04/2024","0.37","203530","10732663","206370","203100","203890","203530"],["14/04/2024","0","203530","0","203530","203530","203530","203530"],["15/04/2024","-0.1","203320","22036351","203890","200800","202500","203320"],["16/04/2024","-1.78","199700","18071834","201370","199540","200000","199700"],["17/04/2024","1.03","201750","12019053","202030","199850","200050","201750"],["18/04/2024","-0.53","200680","11587573","201700","199450","201590","200680"],["21/04/2024","0","200680","0","200680","200680","200680","200680"],["24/04/2024","0.51","201710","12694799","201900","200710","201900","201710"],["25/04/2024","-0.22","201270","13930984","201810","200800","201000","201270"],["30/04/2024","-0.14","200990","19555123","203990","200990","202700","200990"],["01/05/2024","-1.54","197900","15045036","198320","196950","197800","197900"],["02/05/2024","0.03","197950","15320781","199910","197950","198900","197950"],["05/05/2024","0","197950","0","197950","197950","197950","197950"],["06/05/2024","2.54","202970","15766995","203190","202100","202410","202970"],["07/05/2024","-0.35","202250","17388765","203290","202000","203150","202250"],["08/05/2024","0.13","202510","15741964","203490","201980","202400","202510"],["09/05/2024","0.72","203960","10474699","204190","203030","203200","203960"],["12/05/2024","0","203960","0","203960","203960","203960","203960"],["15/05/2024","0.19","204340","27352032","204980","203400","204400","204340"],["16/05/2024","1.09","206560","15426411","206870","205500","206000","206560"],["19/05/2024","0","206560","0","206560","206560","206560","206560"],["20/05/2024","0.26","207100","25157516","208620","206900","207900","207100"],["21/05/2024","-0.83","205380","24207321","206900","205090","206500","205380"],["22/05/2024","0.39","206180","11221337","206600","205350","205970","206180"],["23/05/2024","-0.16","205850","13081088","207250","205560","206500","205850"],["26/05/2024","0","205850","0","205850","205850","205850","205850"],["27/05/2024","-0.24","205350","16899954","206120","205110","205500","205350"],["28/05/2024","0.1","205560","12632508","206720","205180","205800","205560"],["29/05/2024","0.15","205860","12665137","206070","205000","205600","205860"],["30/05/2024","-0.4","205040","12287261","206240","204590","205500","205040"],["02/06/2024","0","205040","0","205040","205040","205040","205040"],["03/06/2024","-0.53","203960","27655148","206200","203740","205790","203960"],["04/06/2024","0.37","204710","13772666","205200","203800","204190","204710"],["05/06/2024","1.37","207510","9504038","207850","205600","205700","207510"],["06/06/2024","1.52","210660","10075791","211130","209630","209700","210660"],["09/06/2024","0","210660","0","210660","210660","210660","210660"],["10/06/2024","0.48","211670","21072711","213470","210700","211500","211670"],["13/06/2024","0.17","212020","25820836","213370","211840","212550","212020"],["16/06/2024","0","212020","0","212020","212020","212020","212020"],["17/06/2024","0.58","213260","28328221","216170","213080","214100","213260"],["18/06/2024","0.77","214900","15650517","216050","214430","214880","214900"],["19/06/2024","0.02","214950","17122497","219170","214770","216220","214950"],["20/06/2024","0.51","216040","14317868","216890","215500","215680","216040"],["23/06/2024","0","216040","0","216040","216040","216040","216040"],["24/06/2024","-0.33","215320","29549576","216820","214190","216450","215320"],["25/06/2024","0.07","215480","16174154","215780","213900","214500","215480"],["26/06/2024","0.42","216390","11822630","217000","215700","216000","216390"],["27/06/2024","0.49","217460","11817860","217770","216570","216790","217460"],["01/07/2024","-0.56","216250","26161846","217570","215840","217400","216250"],["02/07/2024","0.55","217430","16746398","218590","216340","217250","217430"],["03/07/2024","0.75","219050","12120076","219490","218650","219200","219050"],["04/07/2024","-0.3","218390","16091419","219050","218050","218850","218390"],["07/07/2024","0","218390","0","218390","218390","218390","218390"],["08/07/2024","-0.96","216290","32097335","217990","216100","217400","216290"],["09/07/2024","-0.1","216080","16535356","217770","215240","217750","216080"],["10/07/2024","-0.23","215580","15021252","216270","215350","216000","215580"],["11/07/2024","0.19","216000","15902382","217030","215800","216300","216000"],["14/07/2024","0","216000","0","216000","216000","216000","216000"],["15/07/2024","-0.19","215580","29775426","216000","214280","215810","215580"],["16/07/2024","0.41","216460","13472297","216860","215360","215780","216460"],["17/07/2024","-0.54","215300","15225529","216260","214540","215790","215300"],["18/07/2024","-0.05","215200","12696898","215590","214470","215300","215200"],["21/07/2024","0","215200","0","215200","215200","215200","215200"],["22/07/2024","-1.3","212400","23943765","213330","211900","213000","212400"],["23/07/2024","0.45","213360","13034399","214090","212100","212500","213360"],["24/07/2024","-1.39","210400","14399723","211850","210240","211400","210400"],["25/07/2024","-0.55","209240","15866860","210640","208650","210380","209240"],["28/07/2024","0","209240","0","209240","209240","209240","209240"],["29/07/2024","3.11","215750","13368393","216510","213100","213600","215750"],["30/07/2024","0.36","216520","10576340","217000","215150","215700","216520"],["31/07/2024","1.22","219170","13260055","219350","217900","218540","219170"],["01/08/2024","0.99","221340","17805614","222400","221120","221600","221340"],["04/08/2024","0","221340","0","221340","221340","221340","221340"],["05/08/2024","-5.39","209420","52244554","211390","205000","210260","209420"],["06/08/2024","1.47","212500","22322476","213020","209800","209800","212500"],["07/08/2024","0.24","213000","21884783","213410","210500","212000","213000"],["08/08/2024","-0.93","211020","18728988","211320","207200","208860","211020"],["11/08/2024","0","211020","0","211020","211020","211020","211020"],["12/08/2024","0.82","212750","17880481","213800","211650","211920","212750"],["14/08/2024","0.41","213620","21257978","214660","212030","213800","213620"],["15/08/2024","0.79","215310","14279346","215930","213550","214140","215310"],["18/08/2024","0","215310","0","215310","215310","215310","215310"],["19/08/2024","1.44","218400","15720085","218590","216270","216410","218400"],["20/08/2024","0.38","219220","12316290","219980","218700","219450","219220"],["21/08/2024","0.7","220760","8788084","221000","219400","219400","220760"],["22/08/2024","-0.02","220710","15274078","221720","220500","220880","220710"],["25/08/2024","0","220710","0","220710","220710","220710","220710"],["26/08/2024","-0.98","218550","24848958","219190","217700","219100","218550"],["27/08/2024","-0.07","218390","10673170","219380","218000","218560","218390"],["28/08/2024","-0.49","217330","11484534","219290","217180","218500","217330"],["29/08/2024","0.3","217980","18040289","218280","215340","216200","217980"],["01/09/2024","0","217980","0","217980","217980","217980","217980"],["02/09/2024","-0.11","217730","16788220","218190","216500","217540","217730"],["03/09/2024","-0.18","217340","15415441","219090","217190","217920","217340"],["04/09/2024","-0.62","215990","14993813","216760","215100","215200","215990"],["05/09/2024","0.01","216020","11782864","216780","215000","215300","216020"],["10/09/2024","0.35","217710","11338209","218540","216950","216990","217710"],["11/09/2024","-0.63","216330","20405063","221650","216330","218500","216330"],["12/09/2024","1.44","219450","8770790","221550","219000","220900","219450"],["15/09/2024","0","219450","0","219450","219450","219450","219450"],["16/09/2024","1.48","222700","12093493","225000","221140","221150","222700"],["17/09/2024","1.78","226660","16760565","226750","222700","222700","226660"],["18/09/2024","-0.76","224940","14877497","226520","224100","225500","224940"],["19/09/2024","1.43","228150","12809146","228490","226000","226660","228150"],["22/09/2024","0","228150","0","228150","228150","228150","228150"],["23/09/2024","0.27","228770","20653590","228890","227180","228150","228770"],["24/09/2024","-0.84","226850","16508038","230000","226700","229770","226850"],["25/09/2024","0.11","227100","12927900","229800","226500","227800","227100"],["26/09/2024","-0.97","224900","14005245","226830","224580","225500","224900"],["29/09/2024","0","224900","0","224900","224900","224900","224900"],["30/09/2024","0.04","225000","19013360","225150","224310","224800","225000"],["01/10/2024","0.47","226060","12769037","229480","225750","226680","226060"],["06/10/2024","0","226060","0","226060","226060","226060","226060"],["07/10/2024","1.54","229550","17118348","231900","228690","230160","229550"],["08/10/2024","-0.46","228490","20628085","229450","228000","229200","228490"],["09/10/2024","0.55","229740","14910651","230150","227230","228690","229740"],["10/10/2024","0.47","230820","11695846","235110","229900","230550","230820"],["13/10/2024","0","230820","0","230820","230820","230820","230820"],["14/10/2024","0.72","232480","20347213","232770","231080","231710","232480"],["15/10/2024","0.21","232960","19998196","234470","231980","232990","232960"],["20/10/2024","0","232960","0","232960","232960","232960","232960"],["21/10/2024","0.1","233190","24955042","233480","231610","232000","233190"],["22/10/2024","0.07","233350","20976471","234400","232900","233740","233350"],["27/10/2024","0","233350","0","233350","233350","233350","233350"],["28/10/2024","-1.43","230020","32704750","231990","229780","231960","230020"],["29/10/2024","0.04","230120","23372276","231120","229310","229880","230120"],["30/10/2024","-0.43","229120","14307479","230660","228290","230630","229120"],["31/10/2024","-1.49","225710","16887784","228310","225510","227810","225710"],["03/11/2024","0","225710","0","225710","225710","225710","225710"],["04/11/2024","0.72","227330","22113015","228370","226950","227600","227330"],["05/11/2024","0.5","228460","16491738","228590","227090","227400","228460"],["06/11/2024","1.94","232890","23764714","235380","232660","233350","232890"],["07/11/2024","0.68","234470","15517067","236200","233680","234210","234470"],["10/11/2024","0","234470","0","234470","234470","234470","234470"],["11/11/2024","1.65","238330","26763518","240000","237110","237690","238330"],["12/11/2024","-0.01","238310","26360618","238890","237240","238330","238310"],["13/11/2024","-0.27","237670","20258575","238850","236500","237930","237670"],["14/11/2024","-0.41","236700","15978567","240000","236490","238070","236700"],["17/11/2024","0","236700","0","236700","236700","236700","236700"],["18/11/2024","-1.61","232900","36003037","233430","231900","233430","232900"],["19/11/2024","0.06","233040","21032447","236270","231860","233690","233040"],["20/11/2024","0.01","233060","19426397","235550","232500","235000","233060"],["21/11/2024","-0.01","233040","17685365","235140","232790","234120","233040"],["24/11/2024","0","233040","0","233040","233040","233040","233040"],["25/11/2024","-0.62","231590","26040484","236700","231360","234500","231590"],["26/11/2024","0.05","231710","16768523","232450","230850","231050","231710"],["27/11/2024","0.5","232860","16362424","233090","231910","233040","232860"],["28/11/2024","-0.03","232790","14412614","232860","232100","232400","232790"],["01/12/2024","0","232790","0","232790","232790","232790","232790"],["02/12/2024","0","232800","30551917","233000","231680","232200","232800"],["03/12/2024","-0.3","232100","24165730","233690","231950","233630","232100"],["04/12/2024","0.18","232520","17471821","232680","231430","232300","232520"],["05/12/2024","0.18","232950","20487260","233100","231970","233100","232950"],["08/12/2024","0","232950","0","232950","232950","232950","232950"],["09/12/2024","-1.42","229640","35799527","230310","229330","229990","229640"],["10/12/2024","0.3","230320","17124980","230990","228800","229330","230320"],["11/12/2024","0.17","230710","16721480","230900","228810","230320","230710"],["12/12/2024","-0.48","229600","21694474","231230","229500","230400","229600"],["15/12/2024","0","229600","0","229600","229600","229600","229600"],["16/12/2024","0.7","231210","21461174","232490","230800","230800","231210"],["17/12/2024","-0.41","230260","27218247","231710","229600","231000","230260"],["18/12/2024","0.17","230660","13786176","232990","230070","231000","230660"],["19/12/2024","-1.37","227490","25947858","229040","225610","225900","227490"],["22/12/2024","0","227490","0","227490","227490","227490","227490"],["23/12/2024","1.1","230000","26119179","233000","229000","230500","230000"],["24/12/2024","0.86","231970","18261345","233150","231800","232300","231970"],["25/12/2024","0","231970","0","231970","231970","231970","231970"],["26/12/2024","0","231970","0","231970","231970","231970","231970"],["29/12/2024","0","231970","0","231970","231970","231970","231970"],["30/12/2024","-1.52","228450","41479547","233000","228280","232000","228450"],["31/12/2024","0.35","229250","18630766","229950","228600","229060","229250"],["01/01/2025","0","229250","0","229250","229250","229250","229250"],["02/01/2025","0.09","229450","26730283","230320","228020","229000","229450"],["05/01/2025","0","229450","0","229450","229450","229450","229450"],["06/01/2025","0.94","231600","25508465","231850","229900","230000","231600"],["07/01/2025","-0.83","229680","26403054","230740","229500","230600","229680"],["08/01/2025","-0.03","229610","18975109","230770","229060","229680","229610"],["09/01/2025","0.01","229630","12771503","230390","228730","229400","229630"],["12/01/2025","0","229630","0","229630","229630","229630","229630"],["13/01/2025","-2.08","224860","39851491","226800","224700","226800","224860"],["14/01/2025","0.49","225970","18872871","226480","224980","225400","225970"],["15/01/2025","0.82","227820","16082062","227970","224900","225200","227820"],["16/01/2025","0.25","228390","12224963","230050","228220","229330","228390"],["19/01/2025","0","228390","0","228390","228390","228390","228390"],["20/01/2025","-0.11","228130","22834014","228680","227560","228000","228130"],["21/01/2025","-0.18","227710","19384879","229200","227320","227660","227710"],["22/01/2025","0.4","228620","14989125","228980","228000","228700","228620"],["23/01/2025","1.21","231390","12183169","231390","228700","228700","231390"],["26/01/2025","0","231390","0","231390","231390","231390","231390"],["27/01/2025","-0.67","229840","30474595","230920","227260","230920","229840"],["28/01/2025","0.63","231280","12869608","231810","230300","231000","231280"],["29/01/2025","0.07","231440","17165949","233130","231190","233000","231440"],["30/01/2025","-0.53","230210","13637269","231580","229950","231560","230210"],["02/02/2025","0","230210","0","230210","230210","230210","230210"],["03/02/2025","-1.12","227640","24000570","228960","226600","227900","227640"],["04/02/2025","0.54","228860","19203274","228860","226750","227650","228860"],["05/02/2025","-1.19","226130","15603163","227730","225860","227700","226130"],["06/02/2025","1.24","228940","9575508","230210","228200","228270","228940"],["09/02/2025","0","228940","0","228940","228940","228940","228940"],["10/02/2025","0.35","229730","18574734","230000","228820","229500","229730"],["11/02/2025","0.27","230350","12460393","231100","230200","231000","230350"],["12/02/2025","-0.3","229650","19795810","231800","229350","231430","229650"],["13/02/2025","0.31","230360","12743319","230680","229040","229850","230360"],["16/02/2025","0","230360","0","230360","230360","230360","230360"],["17/02/2025","0.37","231210","10854667","231420","230930","231180","231210"],["18/02/2025","-0.21","230720","15476114","235830","230640","234960","230720"],["19/02/2025","-0.28","230070","11079706","231510","229900","230720","230070"],["20/02/2025","-0.03","229990","11813118","231100","229560","230530","229990"],["23/02/2025","0","229990","0","229990","229990","229990","229990"],["24/02/2025","-1.01","227660","21243624","229790","227060","229760","227660"],["25/02/2025","-0.72","226020","14927147","228960","225900","227660","226020"],["26/02/2025","0.39","226900","12788597","227850","226020","227810","226900"],["27/02/2025","-0.88","224910","15631553","226520","223860","225950","224910"],["02/03/2025","0","224910","0","224910","224910","224910","224910"],["03/03/2025","0.9","226940","19541205","228950","226410","227200","226940"],["04/03/2025","-2.18","222000","24130649","225170","222000","224500","222000"],["05/03/2025","0.23","222500","18832604","223970","221760","222990","222500"],["06/03/2025","-0.27","221910","17308113","223360","220510","223200","221910"],["09/03/2025","0","221910","0","221910","221910","221910","221910"],["10/03/2025","-1.22","219200","26350000","221000","218400","221000","219200"],["11/03/2025","-1.08","216830","28313334","218560","215640","217800","216830"],["12/03/2025","-0.78","215130","23649851","218740","214880","217000","215130"],["13/03/2025","0.57","216360","19512362","217760","215790","215850","216360"],["17/03/2025","1.16","218880","19669998","219610","217960","218400","218880"],["18/03/2025","-0.12","218620","26951665","220960","218160","220520","218620"],["19/03/2025","0.66","220070","8389962","220720","219060","219200","220070"],["20/03/2025","1.2","222710","13337465","223130","219700","221700","222710"],["23/03/2025","0","222710","0","222710","222710","222710","222710"],["24/03/2025","1.19","225360","16523828","226840","225130","226020","225360"],["25/03/2025","-0.07","225210","16743221","226160","224550","225100","225210"],["26/03/2025","0.1","225440","10489497","225990","224110","224900","225440"],["30/03/2025","0","223980","0","223980","223980","223980","223980"],["31/03/2025","-2.17","219130","19075175","219490","217210","218120","219130"],["01/04/2025","0.05","219230","11461849","221610","219000","220870","219230"],["02/04/2025","0.83","221040","9212268","221300","219600","221000","221040"],["03/04/2025","-3.18","214000","20951301","218030","214000","217120","214000"],["06/04/2025","0","214000","0","214000","214000","214000","214000"],["07/04/2025","-3.27","207000","65961049","212290","194440","212290","207000"],["08/04/2025","1.41","209910","49896372","210950","205000","205550","209910"],["09/04/2025","-3.17","203260","47295237","205990","197730","201930","203260"],["10/04/2025","4.24","211880","32334682","217980","211870","217160","211880"],["14/04/2025","0.7","213370","15965232","215000","212350","212740","213370"],["15/04/2025","-0.24","212850","18927640","213400","212440","212510","212850"],["16/04/2025","-1.25","210200","15727847","211540","208760","210000","210200"],["17/04/2025","-1.02","208050","12106342","209990","207890","209090","208050"],["20/04/2025","0","208050","0","208050","208050","208050","208050"],["21/04/2025","0","208050","0","208050","208050","208050","208050"],["22/04/2025","-0.54","206930","30049330","207240","205050","205500","206930"],["23/04/2025","2.28","211650","12650160","213310","210310","210740","211650"],["24/04/2025","-1.07","209380","14796327","209680","207560","208400","209380"],["27/04/2025","0","209380","0","209380","209380","209380","209380"],["28/04/2025","1.73","213000","16069531","213850","212270","213100","213000"],["29/04/2025","0.22","213460","14148196","214590","212100","213000","213460"],["04/05/2025","0","213460","0","213460","213460","213460","213460"],["05/05/2025","1.71","217110","26643234","218310","216700","217640","217110"],["06/05/2025","-0.37","216300","16688340","217260","215380","217040","216300"],["07/05/2025","-0.45","215330","12033100","215570","214500","215160","215330"],["08/05/2025","0.04","215420","12772697","217180","215330","216340","215420"],["11/05/2025","0","215420","0","215420","215420","215420","215420"],["12/05/2025","2.29","220360","24288279","220810","218310","218310","220360"],["13/05/2025","1.3","223220","11531866","223330","221010","221730","223220"],["14/05/2025","-0.63","221810","16473876","224000","221460","223370","221810"],["15/05/2025","0.21","222270","12826560","222270","220530","221800","222270"],["18/05/2025","0","222270","0","222270","222270","222270","222270"],["19/05/2025","0.8","224040","18372925","224180","221680","222600","224040"],["20/05/2025","0.07","224200","13225145","224440","222640","222900","224200"],["21/05/2025","-0.08","224020","11529126","224200","222600","222600","224020"],["22/05/2025","0","224010","9445818","224050","221860","222000","224010"],["25/05/2025","0","224010","0","224010","224010","224010","224010"],["26/05/2025","-0.58","222710","9913322","224460","222400","224000","222710"],["27/05/2025","-0.44","221730","13818481","223460","221100","222630","221730"],["28/05/2025","0.1","221960","8323335","223860","221840","222700","221960"],["29/05/2025","-0.39","221100","12962281","224250","220960","223140","221100"],["03/06/2025","0.95","223190","12053868","223980","221500","222290","223190"],["04/06/2025","-0.34","222430","14210285","224710","222000","224090","222430"],["05/06/2025","-0.36","221620","14136314","222470","220790","221000","221620"],["08/06/2025","0","221620","0","221620","221620","221620","221620"],["09/06/2025","0.74","223270","12996998","223850","222800","222930","223270"],["10/06/2025","0.03","223340","14080380","224340","222950","223330","223340"],["11/06/2025","0.88","225300","13030989","227160","223930","224510","225300"],["12/06/2025","1.39","228440","20070328","229010","226480","226480","228440"],["15/06/2025","0","228440","0","228440","228440","228440","228440"],["16/06/2025","-1.68","224610","23358176","228180","224220","227210","224610"],["17/06/2025","0.05","224730","14450676","224940","223400","223800","224730"],["18/06/2025","-0.93","222630","16539327","224590","222220","223830","222630"],["19/06/2025","-0.89","220640","10848013","222110","220400","221700","220640"],["22/06/2025","0","220640","0","220640","220640","220640","220640"],["23/06/2025","0.66","222100","18736942","222220","219400","219500","222100"],["24/06/2025","-1","219880","28464953","220750","219720","220500","219880"],["25/06/2025","0.78","221590","11109150","222070","221000","221000","221590"],["26/06/2025","-0.04","221510","15197319","221870","219750","220480","221510"],["29/06/2025","0","221510","0","221510","221510","221510","221510"],["30/06/2025","0.47","222550","14689247","223310","222260","222940","222550"],["01/07/2025","0.13","222850","13456987","223090","222130","222600","222850"],["02/07/2025","0.22","223330","8579708","223620","222650","222900","223330"],["03/07/2025","0","223340","11240548","224140","222330","223870","223340"],["06/07/2025","0","223340","0","223340","223340","223340","223340"],["07/07/2025","-0.27","222740","18382847","223300","222370","222890","222740"],["08/07/2025","0.15","223070","9101190","223640","222800","222900","223070"],["09/07/2025","-0.48","222000","9938749","222570","221200","222340","222000"],["10/07/2025","-0.35","221220","9868566","221550","220140","220500","221220"],["13/07/2025","0","221220","0","221220","221220","221220","221220"],["14/07/2025","1.1","223660","14549697","224650","221320","221320","223660"],["15/07/2025","0.58","224960","9298781","225000","224300","224510","224960"],["16/07/2025","-0.27","224350","12353962","224500","223160","223770","224350"],["17/07/2025","0.39","225220","9496730","225490","224100","224350","225220"],["20/07/2025","0","225220","0","225220","225220","225220","225220"],["21/07/2025","0.39","226090","12524206","226600","225400","226000","226090"],["22/07/2025","-0.49","224990","15450893","225900","224760","225820","224990"],["23/07/2025","-0.03","224930","15846505","225780","224550","225100","224930"],["24/07/2025","1.01","227210","10397485","227900","226000","226000","227210"],["27/07/2025","0","227210","0","227210","227210","227210","227210"],["28/07/2025","0.65","228690","10530456","229940","228600","229400","228690"],["29/07/2025","0.65","230170","10046606","230410","229360","229500","230170"],["30/07/2025","-0.1","229930","9919875","230060","228700","228810","229930"],["31/07/2025","0.96","232130","10623722","232500","231250","231250","232130"],["04/08/2025","-1.18","229380","16407596","229440","227950","228800","229380"],["05/08/2025","1.57","232990","13724402","233980","231200","231200","232990"],["06/08/2025","-0.79","231160","11805409","233220","231160","232990","231160"],["07/08/2025","0.43","232160","7057130","233640","231160","231160","232160"],["10/08/2025","0","232160","0","232160","232160","232160","232160"],["11/08/2025","0.42","233130","16159735","235000","232890","235000","233130"],["12/08/2025","0.18","233560","16933070","234400","232850","232980","233560"],["13/08/2025","0.07","233730","13453662","234150","233300","234080","233730"],["14/08/2025","-0.12","233450","9615571","234180","232710","233700","233450"],["17/08/2025","0","233450","0","233450","233450","233450","233450"],["18/08/2025","-0.04","233360","16869058","233890","233060","233450","233360"],["19/08/2025","-0.04","233260","12615095","233300","232380","232500","233260"],["20/08/2025","-0.61","231830","9328560","232780","231760","232200","231830"],["21/08/2025","0.37","232680","9099643","233640","232240","233360","232680"],["24/08/2025","0","232680","0","232680","232680","232680","232680"],["25/08/2025","-0.07","232510","14927912","233420","232250","233370","232510"],["26/08/2025","-0.61","231090","12824939","232590","230670","232500","231090"],["27/08/2025","-0.22","230590","10665305","233170","230480","231200","230590"],["28/08/2025","-0.16","230230","8431509","231090","230000","230580","230230"],["31/08/2025","0","230230","0","230230","230230","230230","230230"],["01/09/2025","0.66","231760","10576980","231870","230300","230300","231760"],["02/09/2025","-0.01","231730","11738032","233470","231220","231800","231730"],["03/09/2025","-0.1","231490","9466164","232380","231360","231800","231490"],["04/09/2025","0.24","232050","7244512","232410","231730","231730","232050"],["07/09/2025","0","232050","0","232050","232050","232050","232050"],["08/09/2025","-0.05","231940","17348272","231950","230200","231900","231940"],["09/09/2025","0.08","232130","12457371","232640","231070","231500","232130"],["10/09/2025","0.26","232730","8507769","233330","232430","233000","232730"],["11/09/2025","0.26","233340","12914973","233890","232480","232700","233340"],["14/09/2025","0","233340","0","233340","233340","233340","233340"],["15/09/2025","1.4","236610","13849726","236930","235080","235150","236610"],["16/09/2025","-0.4","235660","13407673","237740","235500","237230","235660"],["17/09/2025","0.23","236210","11998130","236620","234260","234600","236210"],["18/09/2025","0.28","236870","10343644","238110","236430","236600","236870"],["21/09/2025","0","236870","0","236870","236870","236870","236870"],["25/09/2025","0.02","236910","20079553","238200","236210","237740","236910"],["28/09/2025","0","236910","0","236910","236910","236910","236910"],["29/09/2025","-0.14","236580","20080104","237430","236280","236750","236580"],["30/09/2025","-0.57","235230","14856993","235460","234540","234810","235230"],["05/10/2025","0","235230","0","235230","235230","235230","235230"],["08/10/2025","0.2","235700","21550353","237500","235530","236300","235700"],["09/10/2025","-0.53","234440","19011302","235600","233880","235600","234440"],["12/10/2025","0","234440","0","234440","234440","234440","234440"],["15/10/2025","0.67","236000","25968239","236120","234780","235000","236000"],["16/10/2025","-0.14","235670","17578264","236840","235000","235280","235670"],["19/10/2025","0","235670","0","235670","235670","235670","235670"],["20/10/2025","0.36","236520","18297608","237210","236220","236850","236520"],["21/10/2025","0.2","237000","12581872","237590","236520","236520","237000"],["22/10/2025","0.25","237590","10687252","238200","237400","237550","237590"],["23/10/2025","-0.4","236640","13258295","237490","236160","237220","236640"],["26/10/2025","0","236640","0","236640","236640","236640","236640"],["27/10/2025","0.75","238410","18342213","240090","238230","239100","238410"],["28/10/2025","0.42","239400","13649852","240110","239000","239000","239400"],["29/10/2025","0.18","239830","12327405","240810","239210","240800","239830"],["30/10/2025","-0.31","239090","12385516","240260","238300","239900","239090"],["02/11/2025","0","239090","0","239090","239090","239090","239090"],["03/11/2025","-0.25","238490","20769031","239680","238000","239000","238490"],["04/11/2025","-0.13","238170","16635136","238400","236650","237590","238170"],["05/11/2025","-0.48","237020","12986348","238000","236480","237280","237020"],["06/11/2025","-0.19","236560","12182104","237680","236150","236700","236560"],["09/11/2025","0","236560","0","236560","236560","236560","236560"],["10/11/2025","-0.52","235330","20194052","235550","234290","234630","235330"],["11/11/2025","-0.2","234850","12762241","235300","234560","234990","234850"],["12/11/2025","0.01","234880","13572495","236350","234600","235800","234880"],["13/11/2025","-0.32","234130","11339776","235250","233990","234450","234130"],["16/11/2025","0","234130","0","234130","234130","234130","234130"],["17/11/2025","-0.09","233920","15345677","234100","232500","233890","233920"],["18/11/2025","-0.68","232320","14607390","233120","231500","232000","232320"],["19/11/2025","0.53","233560","9643809","233610","231680","232320","233560"],["20/11/2025","0.62","235010","11542194","235500","234060","234060","235010"],["23/11/2025","0","235010","0","235010","235010","235010","235010"],["24/11/2025","-0.75","233250","17505800","233260","231920","232470","233250"],["25/11/2025","1.02","235620","11440949","235960","233630","234000","235620"],["26/11/2025","1.03","238040","10155326","238810","237790","237930","238040"],["27/11/2025","0.15","238400","8613734","239240","238040","238040","238400"],["30/11/2025","0","238400","0","238400","238400","238400","238400"],["01/12/2025","-0.18","237970","14898685","238400","237540","238160","237970"],["02/12/2025","0.13","238280","12448171","238590","237490","237700","238280"],["03/12/2025","-0.83","236310","11696505","238200","235810","238150","236310"],["04/12/2025","0.54","237580","9379069","238280","237090","237380","237580"],["07/12/2025","0","237580","0","237580","237580","237580","237580"],["08/12/2025","-0.29","236900","18709396","238250","235880","238000","236900"],["09/12/2025","-0.12","236610","13193299","236890","235590","236500","236610"],["10/12/2025","0.16","237000","13179967","237010","236050","236610","237000"],["11/12/2025","-0.43","235970","10684530","236520","235420","236520","235970"],["14/12/2025","0","235970","0","235970","235970","235970","235970"],["15/12/2025","-0.39","235050","20996961","235970","234900","235800","235050"],["16/12/2025","-0.11","234780","13507587","235500","233810","234300","234780"],["17/12/2025","-0.03","234720","10790167","236990","234530","235400","234720"],["18/12/2025","-0.46","233640","10869748","234690","232700","233310","233640"],["21/12/2025","0","233640","0","233640","233640","233640","233640"],["22/12/2025","0.81","235530","12088878","236000","235050","235050","235530"],["23/12/2025","-0.31","234810","12783330","236000","234490","235530","234810"],["24/12/2025","0.55","236110","9457274","236330","235110","235680","236110"],["25/12/2025","0","236110","0","236110","236110","236110","236110"],["28/12/2025","0","236110","0","236110","236110","236110","236110"],["29/12/2025","0.03","236180","25219123","237300","236100","236200","236180"],["30/12/2025","-0.15","235830","9454054","235980","234840","235490","235830"],["31/12/2025","-0.36","234970","9286259","235700","234100","234800","234970"],["01/01/2026","0","234970","0","234970","234970","234970","234970"],["05/01/2026","-0.49","233810","27346111","234620","232300","234620","233810"],["06/01/2026","0.5","234970","16771895","235010","233000","233810","234970"],["07/01/2026","0.47","236070","12914510","236430","235000","235000","236070"],["08/01/2026","-0.31","235330","10111034","235470","234730","234970","235330"],["12/01/2026","-0.3","234430","17274402","234950","233750","234700","234430"],["13/01/2026","0.38","235320","15200110","235820","234220","234500","235320"],["14/01/2026","-0.46","234230","13802494","235300","234030","234800","234230"],["15/01/2026","0.46","235310","10786591","235840","234360","234840","235310"],["19/01/2026","-0.79","232420","13135288","233400","232120","232980","232420"],["20/01/2026","-0.2","231960","16476078","232730","231300","232400","231960"],["21/01/2026","-0.14","231630","10380272","231960","230650","231700","231630"],["22/01/2026","0.31","232350","8054009","233380","232090","232700","232350"],["26/01/2026","-0.1","232400","12959470","232600","231930","232600","232400"],["27/01/2026","-0.09","232190","15609823","233100","231420","232630","232190"],["28/01/2026","-0.01","232160","14874080","232400","231600","232300","232160"],["29/01/2026","-1.23","229310","13103114","232000","229100","232000","229310"],["02/02/2026","0.79","231380","14872762","231380","228860","229400","231380"],["03/02/2026","-0.47","230290","13851420","232090","230130","231630","230290"],["04/02/2026","-0.52","229090","10944717","230000","228790","230000","229090"],["05/02/2026","-0.42","228120","11967451","229900","227500","229090","228120"],["09/02/2026","0.42","229650","11396414","230880","229420","230290","229650"],["10/02/2026","0.24","230210","9590257","230980","229850","230500","230210"],["11/02/2026","-0.58","228880","11606640","230380","228500","229600","228880"],["12/02/2026","-0.38","228000","9703545","229510","228000","228900","228000"],["16/02/2026","0.31","226870","8918765","227540","226350","226850","226870"],["17/02/2026","-0.38","226000","12798103","227200","225770","226500","226000"],["18/02/2026","1.3","228940","10406356","229000","227750","227910","228940"],["19/02/2026","0.48","230030","11261463","231450","229200","230280","230030"],["23/02/2026","-0.31","229300","13072554","230710","229300","229700","229300"],["24/02/2026","-0.33","228540","9400330","229460","228200","229300","228540"],["25/02/2026","0.53","229740","8312440","230150","228940","228940","229740"],["26/02/2026","0.91","231830","6456252","232500","230350","230500","231830"],["02/03/2026","-1.98","227220","18510337","227710","224340","227700","227220"],["04/03/2026","-0.66","225720","19172003","226250","225170","226000","225720"],["05/03/2026","0.29","226370","14194836","227200","225690","226350","226370"],["09/03/2026","-1","223260","24730828","223430","221000","221860","223260"],["10/03/2026","1","225500","10145041","225890","224430","225370","225500"],["11/03/2026","0.12","225770","10642681","226890","225470","225500","225770"],["12/03/2026","-0.23","225240","9774679","226790","224870","226170","225240"],["16/03/2026","-0.14","224770","15620864","225080","223510","224530","224770"],["17/03/2026","-0.44","223770","13923744","224570","223240","224290","223770"],["18/03/2026","-0.66","222300","10907267","224000","222000","223660","222300"],["19/03/2026","-0.46","221280","11576704","221800","220720","221800","221280"],["23/03/2026","0.95","221800","19667905","223410","217800","218700","221800"],["24/03/2026","-0.55","220590","9859569","221020","219570","220800","220590"],["25/03/2026","0.24","221110","8475966","222330","220810","221600","221110"],["26/03/2026","-0.83","219270","12686577","220410","219010","220300","219270"],["30/03/2026","-0.69","217310","14921872","218380","213900","215860","217310"],["31/03/2026","0.88","219220","8793083","219390","217310","217310","219220"],["06/04/2026","0.49","222560","8900007","223470","221700","222020","222560"],["09/04/2026","0.45","223560","22014743","225510","223560","225070","223560"],["13/04/2026","-0.13","223130","19579870","223730","222440","222550","223130"],["14/04/2026","0.53","224310","14560997","224720","223650","224270","224310"],["15/04/2026","0.45","225330","8912970","225910","224870","225640","225330"],["16/04/2026","0.43","226300","11687340","226690","225660","225940","226300"],["20/04/2026","0.58","228250","11885900","229020","227000","227000","228250"],["23/04/2026","0.23","228780","10166293","230160","228600","229580","228780"],["27/04/2026","0.25","229320","10297481","229900","229100","229100","229320"],["28/04/2026","-0.81","227470","10015709","230390","226980","230000","227470"],["29/04/2026","0.17","227850","6400458","228100","226810","227430","227850"],["30/04/2026","-0.38","226990","14338435","229250","226230","228820","226990"],["04/05/2026","0.12","229310","15167792","230810","229030","229700","229310"],["05/05/2026","-0.12","229030","13225916","229300","228450","229250","229030"],["06/05/2026","-0.12","228760","12802184","229030","228200","228900","228760"],["07/05/2026","0.67","230300","8415889","230690","229800","229800","230300"],["11/05/2026","0.43","231170","12711472","231990","230590","231000","231170"],["12/05/2026","-0.19","230720","13713760","231640","230510","231180","230720"],["13/05/2026","0.32","231460","9459960","232090","231170","231700","231460"],["14/05/2026","0.84","233400","9170374","233550","232610","232610","233400"],["18/05/2026","-0.75","231410","15556044","232500","230680","232500","231410"],["19/05/2026","-0.06","231260","9238938","231790","230000","231000","231260"],["20/05/2026","-0.03","231190","6873963","232510","231000","231390","231190"],["25/05/2026","1.34","234290","10237461","234660","233890","234000","234290"],["26/05/2026","-1.7","230300","14026707","233540","230300","233030","230300"],["27/05/2026","-0.56","229000","11667905","230770","228650","229800","229000"],["28/05/2026","0.03","229070","7840063","229280","228310","228310","229070"],["01/06/2026","0.78","230120","10020593","230490","229560","229560","230120"],["02/06/2026","1.27","233040","10854410","233180","229650","230000","233040"],["03/06/2026","0.42","234020","12123109","235300","233930","234200","234020"],["04/06/2026","0.39","234930","11219192","235250","232800","232900","234930"],["08/06/2026","-0.67","234390","22777746","238100","233500","237000","234390"],["09/06/2026","0.25","234980","13093717","236270","234280","234390","234980"],["10/06/2026","0.06","235130","9282333","235670","234210","235000","235130"],["11/06/2026","-1.12","232490","11788747","233980","232210","233600","232490"],["15/06/2026","1.03","235520","11240869","236520","233470","233650","235520"],["16/06/2026","0.6","236940","8936564","237320","236160","236400","236940"],["17/06/2026","-0.14","236610","12913220","236900","236090","236900","236610"],["18/06/2026","-0.02","236570","10298383","237900","236360","236610","236570"],["22/06/2026","0.66","240050","11231066","240310","238400","238500","240050"],["23/06/2026","-0.53","238770","11976368","238970","237000","238300","238770"],["24/06/2026","-0.55","237460","8161303","238400","237230","238000","237460"],["25/06/2026","-0.37","236590","7119053","238370","235750","238130","236590"],["29/06/2026","0.29","237110","10110653","238300","236970","238170","237110"],["30/06/2026","0.71","238800","8626129","240000","238450","240000","238800"],["01/07/2026","0.62","240270","11751624","241510","239000","239860","240270"],["02/07/2026","0.98","242630","10383609","243240","240270","240270","242630"],["06/07/2026","0.19","242600","16144811","243880","242150","242500","242600"],["07/07/2026","1.12","245320","7004385","245810","242680","242680","245320"],["08/07/2026","-0.46","244190","11005735","245790","243710","245400","244190"],["09/07/2026","-0.08","244000","10476299","245040","243990","244300","244000"],["13/07/2026","1.1","246340","11707827","246670","244160","244160","246340"],["14/07/2026","-1.22","243340","13892883","245500","243230","245500","243340"],["15/07/2026","0.56","244700","8656558","244970","243330","243400","244700"],["16/07/2026","0.3","245440","7874554","246000","243750","243900","245440"],["20/07/2026","0.22","246150","12619752","246520","244500","245000","246150"],["21/07/2026","-0.08","245960","10822846","246250","245350","245900","245960"],["22/07/2026","0.65","247550","5285134","247600","246060","246060","247550"],["27/07/2026","0.12","244590","12131904","245530","243830","244500","244590"],["28/07/2026","-0.34","243770","10427139","244590","243600","243600","243770"],["29/07/2026","0.23","244330","9835572","245970","244000","245080","244330"],["30/07/2026","-0.07","244150","10198655","244450","243100","243400","244150"],["03/08/2026","1.06","248510","10595552","248660","247000","247000","248510"],["04/08/2026","0.06","248660","17855385","249790","248360","249560","248660"],["05/08/2026","1.14","251500","10394414","252400","250400","250700","251500"],["06/08/2026","-0.28","250800","10325241","251700","250500","251500","250800"]]
×
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
ISHARES CORE S&P 500 UCITS ETF
מספר נייר
1159250
סימול
אש.סז702
ISIN
IE00B5BMR087
מנהל
בלקרוק אירלנד
לעמוד קרן הסל
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
