חירון

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["21/07/2016","0","84993.7716","0","91110","91110","91110","91110"],["24/07/2016","0","84993.7716","0","91110","91110","91110","91110"],["25/07/2016","0","84993.7716","0","91110","91110","91110","91110"],["26/07/2016","0","84993.7716","0","91110","91110","91110","91110"],["27/07/2016","1.01","85852.0121","3681","92940","91110","91110","92030"],["28/07/2016","0","85852.0121","0","92030","92030","92030","92030"],["31/07/2016","0","85852.0121","0","92030","92030","92030","92030"],["01/08/2016","0","85852.0121","0","92030","92030","92030","92030"],["02/08/2016","0","85852.0121","0","92030","92030","92030","92030"],["03/08/2016","0","85852.0121","0","92030","92030","92030","92030"],["04/08/2016","1.49","87130.0439","5604","93410","93400","92030","93400"],["07/08/2016","0","87130.0439","0","93400","93400","93400","93400"],["08/08/2016","0","87130.0439","0","93400","93400","93400","93400"],["09/08/2016","0","87130.0439","0","93400","93400","93400","93400"],["10/08/2016","0","87130.0439","0","93400","93400","93400","93400"],["11/08/2016","0","87130.0439","0","93400","93400","93400","93400"],["15/08/2016","-0.29","86878.1689","5588","93400","93000","93400","93130"],["16/08/2016","-2.9","84359.4204","5426","90610","90340","93130","90430"],["17/08/2016","0","84359.4204","3617","90430","90430","90430","90430"],["18/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["21/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["22/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["23/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["24/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["25/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["28/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["29/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["30/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["31/08/2016","0","84359.4204","0","90430","90430","90430","90430"],["01/09/2016","0.84","85068.4014","7295","92500","90420","90430","91190"],["04/09/2016","1.98","86756.8958","307793","93000","91190","91190","93000"],["05/09/2016","1.34","87922.983","77279","94250","93930","93000","94250"],["06/09/2016","1.54","89275.6444","1914","95700","95700","94250","95700"],["07/09/2016","0","89275.6444","0","95700","95700","95700","95700"],["08/09/2016","0.84","90021.9403","27020","96500","96500","95700","96500"],["11/09/2016","1.25","91150.7129","3908","98430","96990","96500","97710"],["12/09/2016","-0.21","90954.8101","87750","97500","97500","97500","97500"],["13/09/2016","0","90954.8101","0","97500","97500","97500","97500"],["14/09/2016","0","90954.8101","0","97500","97500","97500","97500"],["15/09/2016","0","90954.8101","0","97500","97500","97500","97500"],["18/09/2016","0","90954.8101","0","97500","97500","97500","97500"],["19/09/2016","0","90954.8101","0","97500","97500","97500","97500"],["20/09/2016","1.99","92764.5777","1989","99440","99440","97500","99440"],["21/09/2016","0","92764.5777","0","99440","99440","99440","99440"],["22/09/2016","0","92764.5777","0","99440","99440","99440","99440"],["25/09/2016","0","92764.5777","0","99440","99440","99440","99440"],["26/09/2016","0","92764.5777","0","99440","99440","99440","99440"],["27/09/2016","0","92764.5777","0","99440","99440","99440","99440"],["28/09/2016","2.47","95059.4373","9168","103000","100500","99440","101900"],["29/09/2016","4.12","98977.4908","53070","106400","103900","101900","106100"],["05/10/2016","3.58","102522.3963","36282","110900","108300","106100","109900"],["06/10/2016","0","102522.3963","0","109900","109900","109900","109900"],["09/10/2016","0","102522.3963","0","109900","109900","109900","109900"],["10/10/2016","2.27","104854.5709","11240","112400","112400","109900","112400"],["13/10/2016","0.09","104947.8577","7875","112500","112500","112400","112500"],["18/10/2016","2.76","107839.7543","2312","115600","115600","112500","115600"],["19/10/2016","0","107839.7543","0","115600","115600","115600","115600"],["20/10/2016","0","107839.7543","0","115600","115600","115600","115600"],["25/10/2016","0","107839.7543","0","115600","115600","115600","115600"],["26/10/2016","3.46","111571.2338","7173","120000","118800","115600","119600"],["27/10/2016","0","111571.2338","0","119600","119600","119600","119600"],["30/10/2016","2.59","114463.1303","2454","122700","122700","119600","122700"],["31/10/2016","-2.28","111851.0947","28776","120300","119600","122700","119900"],["01/11/2016","0","111851.0947","0","119900","119900","119900","119900"],["02/11/2016","0","111851.0947","0","119900","119900","119900","119900"],["03/11/2016","0","111851.0947","0","119900","119900","119900","119900"],["06/11/2016","0","111851.0947","0","119900","119900","119900","119900"],["07/11/2016","0","111851.0947","0","119900","119900","119900","119900"],["08/11/2016","-0.08","111757.8076","2396","119800","119800","119900","119800"],["09/11/2016","0","111757.8076","0","119800","119800","119800","119800"],["10/11/2016","0","111757.8076","0","119800","119800","119800","119800"],["13/11/2016","0","111757.8076","0","119800","119800","119800","119800"],["14/11/2016","-2.67","108772.6242","5830","116800","116300","119800","116600"],["15/11/2016","0","108772.6242","0","116600","116600","116600","116600"],["16/11/2016","0","108772.6242","13992","116600","116600","116600","116600"],["17/11/2016","1.03","109892.068","2356","117800","117800","116600","117800"],["20/11/2016","-2.38","107280.0324","10348","115400","114800","117800","115000"],["21/11/2016","0","107280.0324","0","115000","115000","115000","115000"],["22/11/2016","0","107280.0324","0","115000","115000","115000","115000"],["23/11/2016","0","107280.0324","0","115000","115000","115000","115000"],["24/11/2016","-0.26","107000.1715","4588","114900","114500","115000","114700"],["27/11/2016","-2.88","103921.7009","10023","111700","110600","114700","111400"],["28/11/2016","0","103921.7009","0","111400","111400","111400","111400"],["29/11/2016","0","103921.7009","0","111400","111400","111400","111400"],["30/11/2016","-3.14","100656.6566","15112","108100","107500","111400","107900"],["01/12/2016","0","100656.6566","19413","107900","107800","107900","107900"],["04/12/2016","0","100656.6566","0","107900","107900","107900","107900"],["05/12/2016","0","100656.6566","0","107900","107900","107900","107900"],["06/12/2016","-1.76","98884.204","11660","106000","106000","107900","106000"],["07/12/2016","-1.13","97764.7599","5238","105600","104200","106000","104800"],["08/12/2016","1.82","99545.6104","10620","106200","106200","106200","106200"],["11/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["12/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["13/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["14/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["15/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["18/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["19/12/2016","0","99545.6104","0","106200","106200","106200","106200"],["20/12/2016","-0.19","99358.142","81582","108400","105200","106200","106000"],["21/12/2016","1.51","100857.8879","5380","107600","107600","106000","107600"],["22/12/2016","0","100857.8879","0","107600","107600","107600","107600"],["25/12/2016","1.77","102638.8356","2190","109500","109500","107600","109500"],["26/12/2016","0","102638.8356","0","109500","109500","109500","109500"],["27/12/2016","0","102638.8356","0","109500","109500","109500","109500"],["28/12/2016","0","102638.8356","0","109500","109500","109500","109500"],["29/12/2016","0","102638.8356","1095","109500","109500","109500","109500"],["01/01/2017","0","102638.8356","0","109500","109500","109500","109500"],["02/01/2017","1.74","104419.7833","2228","111400","111400","109500","111400"],["03/01/2017","-0.36","104044.8469","55500","111000","111000","111400","111000"],["04/01/2017","0","104044.8469","0","111000","111000","111000","111000"],["05/01/2017","0","104044.8469","4440","111000","111000","111000","111000"],["08/01/2017","1.53","105638.3266","9016","114800","111400","111000","112700"],["09/01/2017","2.66","108450.3495","11572","116600","114700","112700","115700"],["10/01/2017","0","108450.3495","6942","115700","115700","115700","115700"],["11/01/2017","3.03","111731.0429","2384","119200","119200","115700","119200"],["12/01/2017","0","111731.0429","4768","119200","119200","119200","119200"],["15/01/2017","0","111731.0429","0","119200","119200","119200","119200"],["16/01/2017","0.25","112012.2451","35840","119500","119400","119200","119500"],["17/01/2017","0","112012.2451","0","119500","119500","119500","119500"],["18/01/2017","2.01","114261.8635","2438","121900","121900","119500","121900"],["19/01/2017","1.8","116324.0135","22336","124800","124000","121900","124100"],["22/01/2017","1.93","118573.632","2530","126500","126500","124100","126500"],["23/01/2017","-0.08","118479.8979","13907","126500","126400","126500","126400"],["24/01/2017","2.06","120916.9842","2580","129000","129000","126400","129000"],["25/01/2017","0","120916.9842","18060","129000","129000","129000","129000"],["26/01/2017","0","120916.9842","3870","129000","129000","129000","129000"],["29/01/2017","0","120916.9842","0","129000","129000","129000","129000"],["30/01/2017","0","120916.9842","0","129000","129000","129000","129000"],["31/01/2017","0","120916.9842","0","129000","129000","129000","129000"],["01/02/2017","0.39","121385.6547","11658","131300","129000","129000","129500"],["02/02/2017","0.46","121948.0594","87219","131700","130000","129500","130100"],["05/02/2017","3.77","126541.0301","66206","137300","132500","130100","135000"],["06/02/2017","1.04","127853.3076","79055","140100","134900","135000","136400"],["07/02/2017","1.17","129353.0529","202815","138000","137700","136400","138000"],["08/02/2017","-4.64","123354.0709","71618","138000","131300","138000","131600"],["09/02/2017","0","123354.0709","494054","131600","127700","131600","131600"],["12/02/2017","1.82","125603.6891","113765","134000","133400","131600","134000"],["13/02/2017","6.19","133383.6191","65470","145500","136700","134000","142300"],["14/02/2017","-0.56","132633.7465","15567","146100","139800","142300","141500"],["15/02/2017","0.21","132914.9486","32609","146500","137300","141500","141800"],["16/02/2017","-3.53","128228.2439","24623","137600","134100","137600","136800"],["19/02/2017","2.92","131977.6078","133028","142300","138400","136800","140800"],["20/02/2017","1.35","133758.5555","2854","142700","142700","140800","142700"],["21/02/2017","-2.66","130196.6598","19448","139900","136900","142700","138900"],["22/02/2017","-2.52","126915.9665","14893","137400","134200","138900","135400"],["23/02/2017","-0.96","125697.4233","10730","134200","134100","135400","134100"],["26/02/2017","0","125697.4233","1341","134100","134100","134100","134100"],["27/02/2017","0","125697.4233","2682","134100","134100","134100","134100"],["28/02/2017","0","125697.4233","2682","134100","134100","134100","134100"],["01/03/2017","-0.37","125228.7529","2672","134100","133100","134100","133600"],["02/03/2017","-0.6","124478.8802","10620","133600","130200","133600","132800"],["05/03/2017","-0.08","124385.1457","2654","134400","131000","132800","132700"],["06/03/2017","-0.98","123166.6026","2628","132600","130200","132700","131400"],["07/03/2017","-0.99","121948.0594","27321","130100","130100","131400","130100"],["08/03/2017","-0.08","121854.3253","269226","130100","127400","130100","130000"],["09/03/2017","-1.62","119885.9093","3837","127900","127900","130000","127900"],["13/03/2017","-1.17","118479.8979","6318","127500","125600","127900","126400"],["14/03/2017","0","118479.8979","0","126400","126400","126400","126400"],["15/03/2017","-0.79","117542.557","1254","125400","125400","126400","125400"],["16/03/2017","0","117542.557","13794","125400","125400","125400","125400"],["19/03/2017","0","117542.557","6270","125400","125400","125400","125400"],["20/03/2017","0","117542.557","10032","125400","125400","125400","125400"],["21/03/2017","0.08","117636.2909","2510","125500","125500","125400","125500"],["22/03/2017","0","117636.2909","0","125500","125500","125500","125500"],["23/03/2017","0","117636.2909","0","125500","125500","125500","125500"],["26/03/2017","0","117636.2909","0","125500","125500","125500","125500"],["27/03/2017","-0.08","117542.557","3762","125400","125400","125500","125400"],["28/03/2017","0","117542.557","3762","125400","125400","125400","125400"],["29/03/2017","0","117542.557","0","125400","125400","125400","125400"],["30/03/2017","1.28","119042.3023","85075","127000","126700","125400","127000"],["02/04/2017","0","119042.3023","0","127000","127000","127000","127000"],["03/04/2017","0","119042.3023","0","127000","127000","127000","127000"],["04/04/2017","0","119042.3023","0","127000","127000","127000","127000"],["05/04/2017","0","119042.3023","0","127000","127000","127000","127000"],["06/04/2017","3.07","122697.9321","188440","138500","128700","127000","130900"],["09/04/2017","0","122697.9321","0","130900","130900","130900","130900"],["12/04/2017","2.98","126353.562","5392","134900","134700","130900","134800"],["13/04/2017","0","126353.562","0","134800","134800","134800","134800"],["18/04/2017","0","126353.562","0","134800","134800","134800","134800"],["19/04/2017","0","126353.562","0","134800","134800","134800","134800"],["20/04/2017","0","126353.562","0","134800","134800","134800","134800"],["23/04/2017","0","126353.562","0","134800","134800","134800","134800"],["24/04/2017","0","126353.562","0","134800","134800","134800","134800"],["25/04/2017","2.37","129353.0529","69000","138000","138000","134800","138000"],["26/04/2017","0","129353.0529","0","138000","138000","138000","138000"],["27/04/2017","0","129353.0529","0","138000","138000","138000","138000"],["30/04/2017","3.12","133383.6191","8540","143600","140000","138000","142300"],["03/05/2017","0.21","133664.8215","112654","142600","142600","142300","142600"],["04/05/2017","0","133664.8215","8556","142600","142600","142600","142600"],["07/05/2017","0.07","133758.5555","5708","142700","142700","142600","142700"],["08/05/2017","-0.21","133477.3533","4271","143200","141200","142700","142400"],["09/05/2017","0","133477.3533","0","142400","142400","142400","142400"],["10/05/2017","0","133477.3533","0","142400","142400","142400","142400"],["11/05/2017","0.49","134133.4919","17172","143100","143100","142400","143100"],["14/05/2017","0","134133.4919","0","143100","143100","143100","143100"],["15/05/2017","1.82","136570.5784","29149","146200","145000","143100","145700"],["16/05/2017","0","136570.5784","4371","145700","145700","145700","145700"],["17/05/2017","0.14","136758.0466","2917","147500","144200","145700","145900"],["18/05/2017","0","136758.0466","0","145900","145900","145900","145900"],["21/05/2017","0.14","136945.5148","67173","146200","145900","145900","146100"],["22/05/2017","3.97","142382.0924","213878","152200","146200","146100","151900"],["23/05/2017","1.18","144069.3061","23055","154100","152100","151900","153700"],["24/05/2017","0.33","144537.9767","26216","157600","154000","153700","154200"],["25/05/2017","1.17","146225.1904","20280","156000","156000","154200","156000"],["28/05/2017","4.23","152411.6407","71629","163100","161400","162300","162600"],["29/05/2017","4.12","158691.8251","77709","171500","164500","162600","169300"],["01/06/2017","1","160285.3048","439260","171000","169400","169300","171000"],["04/06/2017","0","160285.3048","0","171000","171000","171000","171000"],["05/06/2017","1.05","161972.5185","44916","173100","170700","171000","172800"],["06/06/2017","0.23","162347.4549","8660","173200","173200","172800","173200"],["07/06/2017","0","162347.4549","0","173200","173200","173200","173200"],["08/06/2017","0","162347.4549","3465732","173200","173200","173200","173200"],["11/06/2017","0","162347.4549","0","173200","173200","173200","173200"],["12/06/2017","2.94","167127.8939","3566","178300","178300","173200","178300"],["13/06/2017","2.19","170783.5237","27330","183700","175300","178300","182200"],["14/06/2017","-1.32","168533.9054","28774","181900","177300","182200","179800"],["15/06/2017","-1.22","166471.7553","14210","179800","173900","179800","177600"],["18/06/2017","0","166471.7553","0","177600","177600","177600","177600"],["19/06/2017","-0.51","165628.1484","95578","179300","175800","177600","176700"],["20/06/2017","-0.91","164128.4028","7002","175100","174900","176700","175100"],["21/06/2017","-2.52","159993.0121","124302","172800","170100","174600","170200"],["22/06/2017","-0.71","158864.9768","8449","170200","166800","170200","169000"],["25/06/2017","1.01","160463.0268","1707","170700","170700","170700","170700"],["26/06/2017","2.34","164223.1444","3493","174900","174400","170700","174700"],["27/06/2017","2.29","167983.2624","180258","181000","175800","174700","178700"],["28/06/2017","-1.29","165821.1946","49449","180000","174000","178700","176400"],["29/06/2017","0.74","167043.2329","49748","179900","177000","176400","177700"],["02/07/2017","1.35","169299.3036","43063","181100","176100","177700","180100"],["03/07/2017","0","169299.3036","9003","181100","178300","180100","180100"],["04/07/2017","-0.11","169111.2978","39577","180000","179700","180100","179900"],["05/07/2017","0.89","170615.3448","57921","186000","179900","179900","181500"],["06/07/2017","1.38","172965.4186","271122","194300","183500","181500","184000"],["09/07/2017","0.92","174563.4685","76173","186000","184000","184000","185700"],["10/07/2017","-0.32","173999.4509","61712","190500","182000","185700","185100"],["11/07/2017","0.38","174657.4714","46498","188100","182400","185100","185800"],["12/07/2017","0.75","175973.5126","72816","188400","185800","185800","187200"],["13/07/2017","-0.11","175785.5068","4619157","188500","183400","187200","187000"],["16/07/2017","6.74","187629.8779","234886","202000","184100","184100","199600"],["17/07/2017","-0.15","187347.869","150178","207600","196600","199600","199300"],["18/07/2017","0.25","187817.8838","39968","200100","197600","199300","199800"],["19/07/2017","-0.25","187347.869","61948","202300","197000","199800","199300"],["20/07/2017","-0.2","186971.8573","17897","200000","195400","199300","198900"],["23/07/2017","0.85","188569.9074","146606","204000","196900","196900","200600"],["24/07/2017","-0.8","187065.8602","118834","202900","196300","200600","199000"],["25/07/2017","0.3","187629.8779","89910","201000","196200","199000","199600"],["26/07/2017","0.95","189415.9339","138307","204500","195700","199600","201500"],["27/07/2017","-0.65","188193.8955","168275","205500","192600","201500","200200"],["30/07/2017","0.55","189227.9279","48300","202200","201000","201000","201300"],["31/07/2017","-4.37","180955.6688","167730","207000","191200","201300","192500"],["02/08/2017","-0.05","180861.6658","313714","195000","186500","192500","192400"],["03/08/2017","1.35","183305.7424","653732","195000","183700","192400","195000"],["06/08/2017","0.21","183681.7542","227158","206900","195100","195000","195400"],["07/08/2017","2.71","188663.9104","54154","207000","195400","195400","200700"],["08/08/2017","-3.19","182647.7218","86009","204800","191400","200700","194300"],["09/08/2017","-2.73","177665.5657","13227","190400","186500","194300","189000"],["10/08/2017","-2.43","173341.4302","18438","187100","182000","189000","184400"],["13/08/2017","-1.79","170239.3331","34404","182000","181000","184400","181100"],["14/08/2017","-1.49","167701.2537","69584","181000","175700","181100","178400"],["15/08/2017","-0.56","166761.2242","15966","179300","176800","178400","177400"],["16/08/2017","0.28","167231.2388","91653","179200","165000","177400","177900"],["17/08/2017","-3.82","160839.0385","82447","175000","170000","177900","171100"],["20/08/2017","1.05","162531.0915","12102","174600","171200","171100","172900"],["21/08/2017","-0.23","162155.0798","12075","174900","169400","172900","172500"],["22/08/2017","0.29","162625.0945","12113","174700","170100","172500","173000"],["23/08/2017","0.4","163283.1151","20842","175600","173000","173000","173700"],["24/08/2017","1.5","165727.1917","10580","177200","175900","173700","176300"],["27/08/2017","3.23","171085.3596","142520","190000","178300","176300","182000"],["28/08/2017","1.32","173341.4302","77926","190000","183000","182000","184400"],["29/08/2017","0.65","174469.4655","77962","189900","184300","184400","185600"],["30/08/2017","1.08","176349.5244","30009","188800","183000","185600","187600"],["31/08/2017","1.07","178229.5834","71607","189800","183800","187600","189600"],["03/09/2017","-0.53","177289.5538","43371","196800","180200","189600","188600"],["04/09/2017","-0.27","176819.5392","37652","190800","183000","188600","188100"],["05/09/2017","-0.16","176537.5303","59764","188300","184300","188100","187800"],["06/09/2017","-0.05","176443.5275","24406","188300","185300","187800","187700"],["07/09/2017","-5.75","166291.2094","61903","187700","175100","187700","176900"],["10/09/2017","0.11","166480.3399","36966","180000","172000","176400","176600"],["11/09/2017","0.17","166763.1492","26542","181100","174500","176600","176900"],["12/09/2017","1.7","169591.241","34144","180500","177800","176900","179900"],["13/09/2017","1.28","171759.4446","1822","182200","182200","179900","182200"],["14/09/2017","-1.32","169496.9711","37789","182400","177800","182400","179800"],["17/09/2017","1.11","171382.3658","1818","181800","181800","179800","181800"],["18/09/2017","-1.93","168082.9253","59244","182300","177000","181800","178300"],["19/09/2017","1.12","169968.32","23440","182500","178300","178300","180300"],["24/09/2017","1.28","172136.5236","1826","182600","182600","180300","182600"],["25/09/2017","1.04","173927.6484","9223","184900","184100","184900","184500"],["26/09/2017","0.27","174398.997","22194","186900","183000","184500","185000"],["27/09/2017","-1.19","172325.0631","54859","186900","180700","185000","182800"],["28/09/2017","0.49","173173.4904","87854","185000","181300","182800","183700"],["01/10/2017","-0.44","172419.3328","66448","189900","181200","183700","182900"],["02/10/2017","-0.38","171759.4446","88529","183900","179200","182900","182200"],["03/10/2017","0.05","171853.7144","14587","183000","181200","182200","182300"],["08/10/2017","-1.92","168554.274","48286","181500","178000","182300","178800"],["09/10/2017","0.22","168931.3528","17922","181100","178100","178800","179200"],["10/10/2017","0.95","170533.9382","5427","181000","180800","179200","180900"],["15/10/2017","0.28","171005.2869","7256","181400","181400","180900","181400"],["16/10/2017","-0.22","170628.2079","39828","181400","179400","181400","181000"],["17/10/2017","-0.22","170251.1291","28897","181400","179200","181000","180600"],["18/10/2017","-1.33","167988.6555","57104","181000","177200","180600","178200"],["19/10/2017","-1.29","165820.4517","80008","180500","174700","178200","175900"],["22/10/2017","0.74","167045.9582","47911","181300","175900","175900","177200"],["23/10/2017","-0.96","165443.3729","115946","180300","169200","177200","175500"],["24/10/2017","-0.97","163840.7875","41742","177700","172700","175500","173800"],["25/10/2017","-0.63","162803.8205","13812","176000","172100","173800","172700"],["26/10/2017","0.23","163180.8994","13844","175000","171000","172700","173100"],["29/10/2017","0.58","164123.5968","62956","179100","170600","173100","174100"],["30/10/2017","-1.21","162143.9324","87745","176000","167200","174100","172000"],["31/10/2017","-0.58","161201.2351","366511","176800","163400","174300","171000"],["01/11/2017","1.35","163369.4389","19066","174500","171500","171000","173300"],["02/11/2017","-0.58","162426.7417","67291","174000","168300","174000","172300"],["05/11/2017","-3.02","157524.7157","309424","169200","160000","172300","167100"],["06/11/2017","-2.51","153565.3872","76622","163600","162800","167100","162900"],["07/11/2017","-2.15","150265.9467","9566","162300","158400","162900","159400"],["08/11/2017","-0.13","150077.4072","36606","159400","158400","159400","159200"],["09/11/2017","0.5","150831.5651","28806","161300","159100","159200","160000"],["12/11/2017","-1.81","148097.7429","6285","157200","157100","160000","157100"],["13/11/2017","1.53","150360.2165","12759","160300","157600","157100","159500"],["14/11/2017","0.38","150925.8347","113566","161600","157000","159500","160100"],["15/11/2017","0.75","152057.0715","56475","164000","158100","160100","161300"],["16/11/2017","1.92","154979.4331","18087","166200","162200","161300","164400"],["19/11/2017","0.97","156487.7488","53131","167700","162700","164400","166000"],["20/11/2017","2.11","159787.1893","92982","169500","165900","166000","169500"],["21/11/2017","-1.18","157901.7947","38525","167800","165500","169500","167500"],["22/11/2017","0.36","158467.413","3362","169700","166500","167500","168100"],["23/11/2017","-0.77","157241.9066","23352","170200","165100","168100","166800"],["26/11/2017","-1.86","154319.545","54005","169000","162100","166800","163700"],["27/11/2017","0","154319.545","0","163700","163700","163700","163700"],["28/11/2017","0","154319.545","0","163700","163700","163700","163700"],["29/11/2017","0.61","155262.2424","3293","165600","163700","163700","164700"],["30/11/2017","1.09","156959.0972","6659","166800","165500","164700","166500"],["03/12/2017","-0.6","156016.4","8275","166500","164100","166500","165500"],["04/12/2017","-1.21","154131.0055","22890","163500","163500","165500","163500"],["05/12/2017","1.16","155922.1305","6614","165500","165300","163500","165400"],["06/12/2017","-1.57","153471.1175","11399","165400","162400","165400","162800"],["07/12/2017","0.86","154790.8936","60747","164300","162300","162800","164200"],["10/12/2017","-0.12","154602.3541","36074","164100","163900","164200","164000"],["11/12/2017","0.55","155450.7817","44524","165000","164600","164000","164900"],["12/12/2017","0","155450.7817","0","164900","164900","164900","164900"],["13/12/2017","-0.55","154602.3541","16396","164800","162000","164900","164000"],["14/12/2017","-3.96","148474.8218","58258","161200","154900","164000","157500"],["17/12/2017","0","148474.8218","0","157500","157500","157500","157500"],["18/12/2017","-3.37","143478.5263","84297","158900","151000","157500","152200"],["19/12/2017","-1.45","141404.5923","48002","150100","150000","152200","150000"],["20/12/2017","-1.2","139707.7372","10375","150100","145600","150000","148200"],["21/12/2017","0.47","140367.6252","8932","150200","148200","148200","148900"],["24/12/2017","0.34","140838.9738","46327","150000","148900","148900","149400"],["25/12/2017","1.34","142724.3684","4542","151400","151400","149400","151400"],["26/12/2017","0","142724.3684","0","151400","151400","151400","151400"],["27/12/2017","-0.07","142630.0986","4539","152300","150800","151400","151300"],["28/12/2017","0.13","142818.6382","30290","152800","151300","151300","151500"],["31/12/2017","0","142818.6382","0","151500","151500","151500","151500"],["01/01/2018","0","142818.5433","0","150500","150500","150500","150500"],["02/01/2018","-1.66","140446.1422","31080","148000","148000","150500","148000"],["03/01/2018","0","140446.1422","75465","148000","147900","148000","148000"],["04/01/2018","1.35","142344.0631","13500","150000","150000","148000","150000"],["07/01/2018","0.07","142438.9591","12010","150300","149900","150000","150100"],["08/01/2018","0","142438.9591","0","150100","150100","150100","150100"],["09/01/2018","0.4","143008.3353","6028","150700","150700","150100","150700"],["10/01/2018","-0.86","141774.6868","7468","150600","148400","150700","149400"],["11/01/2018","0","141774.6868","4482","149400","149400","149400","149400"],["14/01/2018","0","141774.6868","1494","149400","149400","149400","149400"],["15/01/2018","0","141774.6868","0","149400","149400","149400","149400"],["16/01/2018","-1.34","139876.766","14740","150400","146500","150400","147400"],["17/01/2018","-0.95","138548.2213","7298","146000","145800","147400","146000"],["18/01/2018","0.75","139592.0778","48512","147900","146400","146000","147100"],["21/01/2018","0","139592.0778","0","147100","147100","147100","147100"],["22/01/2018","0.14","139781.87","4419","147900","147000","147100","147300"],["23/01/2018","0.48","140446.1422","20720","148000","148000","147300","148000"],["24/01/2018","-0.2","140161.4541","33974","148000","146100","148000","147700"],["25/01/2018","-0.54","139402.2858","7347","148000","145600","147700","146900"],["28/01/2018","0.54","140161.4541","2954","147700","147700","146900","147700"],["29/01/2018","0","140161.4541","0","147700","147700","147700","147700"],["30/01/2018","0.14","140351.2462","32530","148000","147400","148000","147900"],["31/01/2018","-0.68","139402.2858","10280","148900","144600","147900","146900"],["01/02/2018","-1.63","137124.7807","150280","146500","144000","146900","144500"],["04/02/2018","0","137124.7807","0","144500","144500","144500","144500"],["05/02/2018","1.38","139022.7017","36594","147300","144500","144500","146500"],["06/02/2018","-0.48","138358.4292","2916","145800","145800","146500","145800"],["07/02/2018","2.81","142249.1669","32946","150900","147600","145800","149900"],["08/02/2018","0.07","142344.0631","1500","150000","150000","149900","150000"],["11/02/2018","0","142344.0631","0","150000","150000","150000","150000"],["12/02/2018","0","142344.0631","0","150000","150000","150000","150000"],["13/02/2018","0","142344.0631","0","150000","150000","150000","150000"],["14/02/2018","0","142344.0631","0","150000","150000","150000","150000"],["15/02/2018","0.07","142438.9591","6002","150100","150000","150000","150100"],["18/02/2018","1.13","144052.1917","4553","152100","151100","150100","151800"],["19/02/2018","0.46","144716.4641","4574","153100","152100","151800","152500"],["20/02/2018","1.25","146519.4889","7721","154500","154300","152500","154400"],["21/02/2018","3.5","151643.8752","421696","159900","157600","154400","159800"],["22/02/2018","0.38","152213.2514","9623","161300","159800","159800","160400"],["25/02/2018","2.74","156388.6773","49426","165200","164000","160400","164800"],["26/02/2018","1.27","158381.4942","3338","166900","166900","164800","166900"],["27/02/2018","1.26","160374.3111","13520","169000","169000","166900","169000"],["28/02/2018","1.36","162556.9199","15417","173400","169000","169000","171300"],["04/03/2018","-0.29","162082.4399","5123","171300","169700","171300","170800"],["05/03/2018","-0.23","161702.8555","40889","170800","167300","170800","170400"],["06/03/2018","1.29","163790.5685","1726","172600","172600","170400","172600"],["07/03/2018","1.33","165973.1774","3498","174900","174900","172600","174900"],["08/03/2018","1.32","168155.7866","1772","177200","177200","174900","177200"],["11/03/2018","0","168155.7866","24810","177300","177200","177200","177200"],["12/03/2018","-2.43","164075.2567","15559","173000","171900","177200","172900"],["13/03/2018","0","164075.2567","0","172900","172900","172900","172900"],["14/03/2018","0","164075.2567","0","172900","172900","172900","172900"],["15/03/2018","0","164075.2567","0","172900","172900","172900","172900"],["18/03/2018","0.93","165593.5933","3490","174500","174500","172900","174500"],["19/03/2018","0.06","165688.4894","6985","176700","173200","174500","174600"],["20/03/2018","0","165688.4894","0","174600","174600","174600","174600"],["21/03/2018","0","165688.4894","0","174600","174600","174600","174600"],["22/03/2018","0","165688.4894","20953","174700","174600","174600","174600"],["25/03/2018","0.92","167206.8261","51091","176800","174600","174600","176200"],["26/03/2018","0","167206.8261","0","176200","176200","176200","176200"],["27/03/2018","0","167206.8261","0","176200","176200","176200","176200"],["28/03/2018","0","167206.8261","0","176200","176200","176200","176200"],["29/03/2018","-1.08","165403.8013","17426","175400","172300","176200","174300"],["01/04/2018","0","165403.8013","0","174300","174300","174300","174300"],["02/04/2018","0","165403.8013","0","174300","174300","174300","174300"],["03/04/2018","0","165403.8013","0","174300","174300","174300","174300"],["04/04/2018","-2.64","161038.5834","22062","170900","164400","174300","169700"],["08/04/2018","-2.47","157052.9495","26480","166400","164700","169700","165500"],["09/04/2018","0","157052.9495","4965","165500","165500","165500","165500"],["10/04/2018","0","157052.9495","0","165500","165500","165500","165500"],["11/04/2018","0","157052.9495","0","165500","165500","165500","165500"],["12/04/2018","-1.57","154585.6525","8147","165500","162300","165500","162900"],["15/04/2018","0","154585.6525","0","162900","162900","162900","162900"],["16/04/2018","0","154585.6525","0","162900","162900","162900","162900"],["17/04/2018","0.92","156009.0931","1644","164400","164400","162900","164400"],["22/04/2018","0","156009.0931","0","164400","164400","164400","164400"],["23/04/2018","0","156009.0931","0","164400","164400","164400","164400"],["24/04/2018","0","156009.0931","0","164400","164400","164400","164400"],["25/04/2018","-2.8","151643.8752","43184","160500","158000","164400","159800"],["26/04/2018","-3.63","146139.9047","64726","155200","154000","159800","154000"],["29/04/2018","0","146139.9047","20020","154600","152000","154000","154000"],["30/04/2018","1.36","148132.7216","10927","156100","156100","154000","156100"],["01/05/2018","-1.99","145190.9444","93330","153000","153000","153000","153000"],["02/05/2018","0","145190.9444","0","153000","153000","153000","153000"],["03/05/2018","-1.44","143103.2313","12064","150800","150800","153000","150800"],["06/05/2018","-0.73","142059.3749","28449","150600","148200","150800","149700"],["07/05/2018","0","142059.3749","0","149700","149700","149700","149700"],["08/05/2018","0","142059.3749","0","149700","149700","149700","149700"],["09/05/2018","0.2","142344.0631","22500","150000","150000","149700","150000"],["10/05/2018","-1.47","140256.3501","13300","150000","147500","150000","147800"],["13/05/2018","0.47","140920.6224","1485","148500","148500","147800","148500"],["14/05/2018","0","140920.6224","2970","148500","148500","148500","148500"],["15/05/2018","0","140920.6224","1485","148500","148500","148500","148500"],["16/05/2018","0","140920.6224","1485","148500","148500","148500","148500"],["17/05/2018","0","140920.6224","0","148500","148500","148500","148500"],["21/05/2018","0.54","141679.7908","5973","150500","148500","148500","149300"],["22/05/2018","-0.2","141395.1026","11918","149300","146800","149300","149000"],["23/05/2018","-0.2","141110.4145","4460","149000","148000","149000","148700"],["24/05/2018","0","141110.4145","0","148700","148700","148700","148700"],["27/05/2018","0","141110.4145","2974","148700","148700","148700","148700"],["28/05/2018","-1.41","139117.5977","14663","148600","146000","148700","146600"],["29/05/2018","0.61","139971.662","2950","148400","146600","146600","147500"],["30/05/2018","-1.69","137599.261","8702","145600","144500","147500","145000"],["31/05/2018","-1.86","135037.0679","15648","145000","140700","145000","142300"],["03/06/2018","0","135037.0679","2846","142300","142300","142300","142300"],["04/06/2018","0","135037.0679","0","142300","142300","142300","142300"],["05/06/2018","0","135037.0679","1423","142300","142300","142300","142300"],["06/06/2018","0","135037.0679","2846","142300","142300","142300","142300"],["07/06/2018","-1.62","132854.4588","26605","143900","139500","142300","140000"],["10/06/2018","0","132854.4588","0","140000","140000","140000","140000"],["11/06/2018","0","132854.4588","0","140000","140000","140000","140000"],["12/06/2018","0","132854.4588","1400","140000","140000","140000","140000"],["13/06/2018","1.29","134562.5876","12758","141800","141700","140000","141800"],["14/06/2018","0","134562.5876","0","141800","141800","141800","141800"],["17/06/2018","1.34","136365.6124","2874","143700","143700","141800","143700"],["18/06/2018","0","136365.6124","0","143700","143700","143700","143700"],["19/06/2018","1.19","137990.2972","11548","144400","144200","142700","144400"],["20/06/2018","1.94","140666.0093","23556","147500","146300","144400","147200"],["21/06/2018","0","140666.0093","0","147200","147200","147200","147200"],["24/06/2018","0.41","141239.3762","2955","148300","147200","147200","147800"],["25/06/2018","0.2","141526.0596","8888","148200","147800","147800","148100"],["26/06/2018","0.88","142768.3545","7470","149400","149400","148100","149400"],["27/06/2018","1.27","144584.0163","1513","151300","151300","149400","151300"],["28/06/2018","-0.33","144106.2106","6032","150800","150800","151300","150800"],["01/07/2018","-1.26","142290.5488","5956","148900","148900","150800","148900"],["02/07/2018","0","142290.5488","2978","148900","148900","148900","148900"],["03/07/2018","0.07","142386.1099","13407","149000","148900","148900","149000"],["04/07/2018","0","142386.1099","0","149000","149000","149000","149000"],["05/07/2018","-2.28","139137.031","26207","148800","143100","149000","145600"],["08/07/2018","-1.17","137512.4913","5756","147400","142700","145600","143900"],["09/07/2018","0.97","138850.3475","18885","147000","143900","146800","145300"],["10/07/2018","0","138850.3475","2906","145300","145300","145300","145300"],["11/07/2018","-1.72","136461.3188","11420","145000","142400","145300","142800"],["12/07/2018","-1.33","134645.6569","25364","141000","140000","142800","140900"],["15/07/2018","0","134645.6569","0","140900","140900","140900","140900"],["16/07/2018","0","134645.6569","0","140900","140900","140900","140900"],["17/07/2018","0","134645.6569","0","140900","140900","140900","140900"],["18/07/2018","0","134645.6569","8456","141000","140900","140900","140900"],["19/07/2018","0","134645.6569","1409","140900","140900","140900","140900"],["23/07/2018","0","134645.6569","1409","140900","140900","140900","140900"],["24/07/2018","1.28","136365.7576","12840","143800","140900","140900","142700"],["25/07/2018","1.19","137990.2972","4333","144600","144100","142700","144400"],["26/07/2018","1.18","139614.8367","14611","147300","144400","144400","146100"],["29/07/2018","0.82","140761.5705","10309","147300","147200","146100","147300"],["30/07/2018","1.29","142577.2323","1492","149200","149200","147300","149200"],["31/07/2018","0.74","143628.4049","6011","150700","149200","149200","150300"],["01/08/2018","0.27","144010.6494","1507","150700","150700","150300","150700"],["02/08/2018","0","144010.6494","25619","150700","150700","150700","150700"],["05/08/2018","-0.8","142863.9157","4484","150700","147000","150700","149500"],["06/08/2018","0","142863.9157","0","149500","149500","149500","149500"],["07/08/2018","0","142863.9157","5980","149500","149500","149500","149500"],["08/08/2018","0","142863.9157","0","149500","149500","149500","149500"],["09/08/2018","-0.4","142290.5488","16381","150700","145100","149500","148900"],["12/08/2018","-0.74","141239.3762","2956","149600","146000","148900","147800"],["13/08/2018","-1.83","138659.2251","14507","145100","145000","147800","145100"],["14/08/2018","-1.24","136939.1244","4298","145400","142200","145100","143300"],["15/08/2018","1.33","138754.7863","8712","145200","145200","143300","145200"],["16/08/2018","2.62","142386.1099","5941","149000","147100","145200","149000"],["19/08/2018","2.01","145252.9444","1520","152000","152000","149000","152000"],["20/08/2018","1.32","147164.1674","6158","154000","153900","152000","154000"],["21/08/2018","0.26","147546.4119","12349","154500","154000","154000","154400"],["22/08/2018","-1.1","145921.8724","10692","153100","152000","154400","152700"],["23/08/2018","0","145921.8724","4581","152700","152700","152700","152700"],["26/08/2018","-1.83","143246.1602","7497","152200","148400","152700","149900"],["27/08/2018","0","143246.1602","37485","150000","149900","149900","149900"],["28/08/2018","0","143246.1602","0","149900","149900","149900","149900"],["29/08/2018","0","143246.1602","0","149900","149900","149900","149900"],["30/08/2018","0","143246.1602","0","149900","149900","149900","149900"],["02/09/2018","0","143246.1602","0","149900","149900","149900","149900"],["03/09/2018","0","143246.1602","0","149900","149900","149900","149900"],["04/09/2018","-2","140379.3258","1469","146900","146900","149900","146900"],["05/09/2018","-1.97","137608.0525","17274","146600","142900","146900","144000"],["06/09/2018","-0.42","137034.6856","38706","144000","140300","144000","143400"],["12/09/2018","-2.44","133690.0455","15385","142600","139200","143400","139900"],["13/09/2018","-2","131014.3334","39759","137500","137000","139900","137100"],["16/09/2018","0","131014.3334","2742","137100","137100","137100","137100"],["17/09/2018","-3.06","127000.7652","26571","137000","130400","137100","132900"],["20/09/2018","0.98","128243.0602","12081","134900","132900","132900","134200"],["25/09/2018","1.04","129580.9161","62351","142300","134900","134900","135600"],["26/09/2018","3.24","133785.6066","2800","140000","140000","135600","140000"],["27/09/2018","0.86","134932.3405","18351","142900","140000","140000","141200"],["02/10/2018","0.85","136079.0742","5696","142400","142400","141200","142400"],["03/10/2018","0.49","136748.0023","58614","143300","139600","142400","143100"],["04/10/2018","-2.1","133881.1678","9807","140100","140100","143100","140100"],["07/10/2018","-0.07","133785.6066","2800","140100","139900","140100","140000"],["08/10/2018","0","133785.6066","0","140000","140000","140000","140000"],["09/10/2018","0.79","134836.7793","4233","141100","141100","140000","141100"],["10/10/2018","0.07","134932.3405","5649","143000","138300","141100","141200"],["11/10/2018","0.71","135887.9519","18486","142900","137400","141200","142200"],["14/10/2018","0.42","136461.3188","65672","144100","142200","144100","142800"],["15/10/2018","0","136461.3188","0","142800","142800","142800","142800"],["16/10/2018","0.28","136843.5634","7162","144700","142800","144700","143200"],["17/10/2018","0.21","137130.2469","20086","145100","143200","145100","143500"],["18/10/2018","0","137130.2469","14346","143500","143400","143500","143500"],["21/10/2018","0","137130.2469","0","143500","143500","143500","143500"],["22/10/2018","-1.95","134454.5347","11257","140800","140600","143500","140700"],["23/10/2018","0","134454.5347","0","140700","140700","140700","140700"],["24/10/2018","-0.43","133881.1678","1401","140100","140100","140700","140100"],["25/10/2018","-1.93","131301.0168","8243","138400","136900","140100","137400"],["28/10/2018","1.46","133212.2398","2787","139500","139200","139200","139400"],["29/10/2018","0.93","134454.5347","9847","141300","139400","141300","140700"],["31/10/2018","2.49","137799.175","33144","145700","142600","142600","144200"],["01/11/2018","-1.04","136365.7576","5708","142700","142700","144200","142700"],["04/11/2018","-0.07","136270.1965","15684","144400","139800","139800","142600"],["05/11/2018","1.19","137894.7361","20199","145000","142600","142600","144300"],["06/11/2018","3.74","143055.0379","5988","149800","149400","149400","149700"],["07/11/2018","0","143055.0379","1497","149700","149700","149700","149700"],["08/11/2018","1","144488.4552","18149","151700","148200","151700","151200"],["11/11/2018","0","144488.4552","3024","151200","151200","151200","151200"],["12/11/2018","0.33","144966.2609","1517","151700","151700","151200","151700"],["13/11/2018","0.4","145539.6278","3045","152800","151700","152800","152300"],["14/11/2018","0","145539.6278","1523","152300","152300","152300","152300"],["15/11/2018","0","145539.6278","0","152300","152300","152300","152300"],["18/11/2018","0","145539.6278","1523","152300","152300","152300","152300"],["19/11/2018","3.02","149935.4406","21966","156900","156900","156900","156900"],["20/11/2018","-1.53","147641.9731","13905","154600","154400","156900","154500"],["21/11/2018","0","147641.9731","4635","154500","154500","154500","154500"],["22/11/2018","-0.06","147546.4119","13897","155300","154300","155300","154400"],["25/11/2018","0","147546.4119","0","154400","154400","154400","154400"],["26/11/2018","1.49","149744.3183","3134","156900","156500","156500","156700"],["27/11/2018","0","149744.3183","0","156700","156700","156700","156700"],["28/11/2018","0","149744.3183","0","156700","156700","156700","156700"],["29/11/2018","0.45","150413.2463","4723","158700","156700","156700","157400"],["02/12/2018","-0.06","150317.6853","7865","157300","157300","157400","157300"],["03/12/2018","0","150317.6853","0","157300","157300","157300","157300"],["04/12/2018","-2.16","147068.6062","7695","155000","153100","157300","153900"],["05/12/2018","0","147068.6062","0","153900","153900","153900","153900"],["06/12/2018","0","147068.6062","15390","153900","153900","153900","153900"],["09/12/2018","-2.34","143628.4049","9019","150900","149300","153900","150300"],["10/12/2018","0","143628.4049","1503","150300","150300","150300","150300"],["11/12/2018","0","143628.4049","1503","150300","150300","150300","150300"],["12/12/2018","-1.86","140952.6927","7375","147900","147200","150300","147500"],["13/12/2018","0","140952.6927","0","147500","147500","147500","147500"],["16/12/2018","0","140952.6927","0","147500","147500","147500","147500"],["17/12/2018","0","140952.6927","1475","147500","147500","147500","147500"],["18/12/2018","-1.63","138659.2251","4352","145100","145000","147500","145100"],["19/12/2018","-1.52","136556.8799","7145","143500","142500","145100","142900"],["20/12/2018","0","136556.8799","0","142900","142900","142900","142900"],["23/12/2018","0","136557.1686","0","141900","141900","141900","141900"],["24/12/2018","0","136557.1686","0","141900","141900","141900","141900"],["25/12/2018","0","136557.1686","0","141900","141900","141900","141900"],["26/12/2018","0","136557.1686","4257","141900","141900","141900","141900"],["27/12/2018","0","136557.1686","1419","141900","141900","141900","141900"],["30/12/2018","0","136557.1686","0","141900","141900","141900","141900"],["31/12/2018","0","136557.1686","35484","142000","141800","141900","141900"],["01/01/2019","0","136557.1686","0","141900","141900","141900","141900"],["02/01/2019","0","136557.1686","1419","141900","141900","141900","141900"],["03/01/2019","-1.41","134632.4728","15389","140100","139000","141900","139900"],["06/01/2019","0.07","134728.7076","14000","140000","140000","139900","140000"],["07/01/2019","0","134728.7076","1400","140000","140000","140000","140000"],["08/01/2019","3.29","139155.508","30362","147100","140700","140000","144600"],["09/01/2019","3.04","143389.8387","37250","149500","147400","144600","149000"],["10/01/2019","0.94","144737.1259","45059","151300","149000","149000","150400"],["13/01/2019","1.4","146758.0565","30501","153400","150500","150400","152500"],["14/01/2019","0.79","147912.8739","32286","154400","153400","152500","153700"],["15/01/2019","1.37","149933.8047","17141","156000","155600","153700","155800"],["16/01/2019","0.19","150222.509","35901","156500","155800","155800","156100"],["17/01/2019","0.19","150511.2133","7820","156400","156400","156100","156400"],["20/01/2019","0.06","150607.4482","34424","156500","156400","156500","156500"],["21/01/2019","0","150607.4482","32865","156500","156500","156500","156500"],["22/01/2019","0.51","151377.3264","1573","157300","157300","156500","157300"],["23/01/2019","-1.14","149645.1003","9330","155500","155500","157300","155500"],["24/01/2019","0","149645.1003","15550","155500","155500","155500","155500"],["27/01/2019","0.06","149741.3351","17115","156300","155500","155500","155600"],["28/01/2019","0.19","150030.0395","9355","157500","155600","155600","155900"],["29/01/2019","0.58","150896.1526","4705","157300","155900","155900","156800"],["30/01/2019","0","150896.1526","3136","156800","156800","156800","156800"],["31/01/2019","0.06","150992.3874","17262","157500","156800","156800","156900"],["03/02/2019","0.25","151377.3264","4719","157300","157300","156900","157300"],["04/02/2019","0","151377.3264","11011","157300","157300","157300","157300"],["05/02/2019","1.21","153205.7875","9554","159300","159200","157300","159200"],["06/02/2019","1.76","155900.3617","66461","162400","161800","162400","162000"],["07/02/2019","1.85","158787.4054","143432","165000","162000","162000","165000"],["10/02/2019","1.64","161385.7447","51942","169200","165000","165000","167700"],["11/02/2019","0.95","162925.5014","20313","169600","166000","167700","169300"],["12/02/2019","-0.53","162059.3883","10104","169700","166700","169300","168400"],["13/02/2019","0.36","162636.7971","5070","169000","169000","168400","169000"],["14/02/2019","0.36","163214.2059","5088","170800","169000","169000","169600"],["17/02/2019","0","163214.2059","1696","169600","169600","169600","169600"],["18/02/2019","0","163214.2059","47497","170000","167200","170000","169600"],["19/02/2019","-2.24","159557.2837","28190","167200","165200","169600","165800"],["20/02/2019","0.18","159845.9881","19932","169000","163300","168000","166100"],["21/02/2019","0","159845.9881","1661","166100","166100","166100","166100"],["24/02/2019","-0.6","158883.6402","8256","165700","162800","166100","165100"],["25/02/2019","0","158883.6402","1651","165100","165100","165100","165100"],["26/02/2019","-1.88","155900.3617","11343","162600","160200","165100","162000"],["27/02/2019","0","155900.3617","0","162000","162000","162000","162000"],["28/02/2019","-2.47","152050.97","9480","158000","158000","162000","158000"],["03/03/2019","-1.08","150414.9786","21885","158000","153300","158000","156300"],["04/03/2019","-2.05","147335.4653","26030","153900","152200","156300","153100"],["05/03/2019","3.4","152339.6744","36297","165100","153000","153100","158300"],["06/03/2019","1.71","154938.0138","3220","161000","161000","158300","161000"],["07/03/2019","-3.35","149741.3351","38892","161100","153000","161000","155600"],["10/03/2019","0","149741.3351","0","155600","155600","155600","155600"],["11/03/2019","0","149741.3351","6224","155600","155600","155600","155600"],["12/03/2019","0","149741.3351","6223","155600","155500","155600","155600"],["13/03/2019","0","149741.3351","0","155600","155600","155600","155600"],["14/03/2019","0","149741.3351","0","155600","155600","155600","155600"],["17/03/2019","-0.96","148297.8132","7703","157500","152400","155600","154100"],["18/03/2019","0","148297.8132","1541","154100","154100","154100","154100"],["19/03/2019","1.62","150703.6829","9398","158000","156100","154100","156600"],["20/03/2019","0","150703.6829","0","156600","156600","156600","156600"],["24/03/2019","1.15","152435.9092","4752","160000","157600","156600","158400"],["25/03/2019","2.46","156189.066","1623","162300","162300","158400","162300"],["26/03/2019","0.43","156862.7096","13040","163000","163000","162300","163000"],["27/03/2019","0","156862.7096","1630","163000","163000","163000","163000"],["28/03/2019","0","156862.7096","1630","163000","163000","163000","163000"],["31/03/2019","1.9","159845.9881","24914","167800","163000","163000","166100"],["01/04/2019","0","159845.9881","0","166100","166100","166100","166100"],["02/04/2019","0","159845.9881","4983","166100","166100","166100","166100"],["03/04/2019","0.72","161000.8056","21747","169900","166100","166100","167300"],["04/04/2019","0","161000.8056","18403","167300","167300","167300","167300"],["07/04/2019","1.32","163117.971","3390","169500","169500","167300","169500"],["08/04/2019","0","163117.971","5086","169600","169500","169500","169500"],["10/04/2019","0","163117.971","1695","169500","169500","169500","169500"],["11/04/2019","0","163117.971","1695","169500","169500","169500","169500"],["14/04/2019","0","163117.971","0","169500","169500","169500","169500"],["15/04/2019","0","163117.971","1695","169500","169500","169500","169500"],["16/04/2019","0","163117.971","0","169500","169500","169500","169500"],["17/04/2019","0","163117.971","6780","169500","169500","169500","169500"],["18/04/2019","0","163117.971","1695","169500","169500","169500","169500"],["21/04/2019","-0.06","163021.7361","1694","169400","169400","169500","169400"],["22/04/2019","0","163021.7361","1694","169400","169400","169400","169400"],["23/04/2019","0","163021.7361","3388","169400","169400","169400","169400"],["24/04/2019","0","163021.7361","1694","169400","169400","169400","169400"],["28/04/2019","0","163021.7361","1694","169400","169400","169400","169400"],["29/04/2019","0","163021.7361","1694","169400","169400","169400","169400"],["30/04/2019","-1.83","160038.4577","14963","166900","165200","169400","166300"],["01/05/2019","0","160038.4577","0","166300","166300","166300","166300"],["02/05/2019","-2.89","155419.1877","14535","161500","161500","166300","161500"],["05/05/2019","0","155419.1877","0","161500","161500","161500","161500"],["06/05/2019","0","155419.1877","1615","161500","161500","161500","161500"],["07/05/2019","0","155419.1877","1615","161500","161500","161500","161500"],["12/05/2019","-1.55","153013.3179","11131","159100","159000","161500","159000"],["13/05/2019","0","153013.3179","0","159000","159000","159000","159000"],["14/05/2019","0","153013.3179","0","159000","159000","159000","159000"],["15/05/2019","0","153013.3179","1590","159000","159000","159000","159000"],["16/05/2019","-2.83","148682.7524","16990","155900","153500","159000","154500"],["19/05/2019","0","148682.7524","0","154500","154500","154500","154500"],["20/05/2019","0","148682.7524","0","154500","154500","154500","154500"],["21/05/2019","0.52","149452.6307","13977","155300","155300","154500","155300"],["22/05/2019","-0.13","149260.1611","1551","155100","155100","155300","155100"],["23/05/2019","0","149260.1611","1551","155100","155100","155100","155100"],["26/05/2019","0.06","149356.3958","1552","155200","155200","155100","155200"],["27/05/2019","0","149356.3958","3104","155200","155200","155200","155200"],["28/05/2019","0","149356.3958","1552","155200","155200","155200","155200"],["29/05/2019","0","149356.3958","0","155200","155200","155200","155200"],["30/05/2019","2.45","153013.3179","12720","159000","159000","155200","159000"],["02/06/2019","0.5","153783.1963","15980","160000","159000","159000","159800"],["03/06/2019","0","153783.1963","0","159800","159800","159800","159800"],["04/06/2019","0","153783.1963","1598","159800","159800","159800","159800"],["05/06/2019","0","153783.1963","0","159800","159800","159800","159800"],["06/06/2019","0","153783.1963","3196","159800","159800","159800","159800"],["10/06/2019","0","153783.1963","0","159800","159800","159800","159800"],["11/06/2019","0","153783.1963","0","159800","159800","159800","159800"],["12/06/2019","0","153783.1963","1598","159800","159800","159800","159800"],["13/06/2019","0","153783.1963","0","159800","159800","159800","159800"],["16/06/2019","0","153783.1963","0","159800","159800","159800","159800"],["17/06/2019","-1.94","150799.9176","17237","156700","156700","159800","156700"],["18/06/2019","-1.47","148586.5176","18530","154500","154400","156700","154400"],["19/06/2019","1.3","150511.2133","6256","156400","156400","154400","156400"],["20/06/2019","0","150511.2133","1564","156400","156400","156400","156400"],["23/06/2019","0","150511.2133","0","156400","156400","156400","156400"],["24/06/2019","0","150511.2133","0","156400","156400","156400","156400"],["25/06/2019","-0.26","150126.2742","49892","156500","155400","156400","156000"],["26/06/2019","2.31","153590.7267","3192","160700","158500","156000","159600"],["27/06/2019","0.5","154360.605","12830","161700","159600","159600","160400"],["30/06/2019","-0.12","154168.1354","17625","160300","159800","160400","160200"],["01/07/2019","1.25","156092.8313","4866","162200","162200","160200","162200"],["02/07/2019","0","156092.8313","1622","162200","162200","162200","162200"],["03/07/2019","0","156092.8313","1622","162200","162200","162200","162200"],["04/07/2019","0","156092.8313","0","162200","162200","162200","162200"],["07/07/2019","0.55","156958.9444","4893","163100","163100","162200","163100"],["08/07/2019","-3","152243.4396","12656","158200","158200","163100","158200"],["09/07/2019","0","152243.4396","1582","158200","158200","158200","158200"],["10/07/2019","-4.05","146084.4131","56159","158100","151000","158200","151800"],["11/07/2019","2.77","150126.2742","140836","156000","150500","150500","156000"],["14/07/2019","-1.15","148394.0479","41630","156000","154000","156000","154200"],["15/07/2019","0","148394.0479","30840","154200","154200","154200","154200"],["16/07/2019","-0.06","148297.8132","23118","154200","154100","154200","154100"],["17/07/2019","-1.04","146758.0565","3050","152500","152500","154100","152500"],["18/07/2019","-0.92","145410.7694","19646","152000","148700","152500","151100"],["21/07/2019","0","145410.7694","0","151100","151100","151100","151100"],["22/07/2019","0.33","145891.9433","7579","151900","151500","151100","151600"],["23/07/2019","2.37","149356.3958","9311","156800","153500","153600","155200"],["24/07/2019","-1.03","147816.6392","1536","153600","153600","155200","153600"],["25/07/2019","0","147816.6392","4608","153600","153600","153600","153600"],["28/07/2019","2.21","151088.6221","6278","158300","155600","153600","157000"],["29/07/2019","1.34","153109.5526","3181","159100","159000","159000","159100"],["30/07/2019","-0.75","151954.7352","9474","159000","156800","159100","157900"],["31/07/2019","-1.01","150414.9786","106284","156400","156200","157900","156300"],["01/08/2019","1.15","152147.2049","464517","158200","156400","156300","158100"],["04/08/2019","0.06","152243.4396","1735957","159500","158100","158100","158200"],["05/08/2019","0.95","153686.9614","60686","159700","159700","158200","159700"],["06/08/2019","0.75","154841.779","3218","160900","160900","159700","160900"],["07/08/2019","0","154841.779","4827","160900","160900","160900","160900"],["08/08/2019","0","154841.779","0","160900","160900","160900","160900"],["12/08/2019","0","154841.779","0","160900","160900","160900","160900"],["13/08/2019","0.5","155611.6572","3233","162400","160900","160900","161700"],["14/08/2019","0","155611.6572","0","161700","161700","161700","161700"],["15/08/2019","-1.61","153109.5526","22273","159100","159000","161700","159100"],["18/08/2019","1.19","154938.0138","80502","161200","160900","159100","161000"],["19/08/2019","2.17","158306.2316","8225","164900","162900","161000","164500"],["20/08/2019","0","158306.2316","0","164500","164500","164500","164500"],["21/08/2019","0","158306.2316","0","164500","164500","164500","164500"],["22/08/2019","0","158306.2316","0","164500","164500","164500","164500"],["25/08/2019","0","158306.3863","0","163500","163500","163500","163500"],["26/08/2019","0","158306.3863","3270","163500","163500","163500","163500"],["27/08/2019","1.22","160242.8559","92663","165700","164500","163500","165500"],["28/08/2019","1.33","162372.9725","135835","167700","167600","165500","167700"],["29/08/2019","1.37","164599.9125","25496","171000","169900","169900","170000"],["01/09/2019","0.18","164890.3829","13625","172300","170000","170000","170300"],["02/09/2019","0","164890.3829","1703","170300","170300","170300","170300"],["03/09/2019","0","164890.3829","0","170300","170300","170300","170300"],["04/09/2019","0","164890.3829","5109","170300","170300","170300","170300"],["05/09/2019","-3.11","159758.7385","29700","165000","165000","170300","165000"],["08/09/2019","-1.21","157822.269","6520","163000","163000","165000","163000"],["09/09/2019","0","157822.269","1630","163000","163000","163000","163000"],["10/09/2019","0.06","157919.0925","1631","163100","163100","163000","163100"],["11/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["12/09/2019","0","157919.0925","1631","163100","163100","163100","163100"],["15/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["16/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["18/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["19/09/2019","0","157919.0925","21203","163100","163100","163100","163100"],["22/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["23/09/2019","0","157919.0925","3262","163100","163100","163100","163100"],["24/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["25/09/2019","0","157919.0925","0","163100","163100","163100","163100"],["26/09/2019","-0.12","157725.4455","3258","163100","162700","163100","162900"],["02/10/2019","0","157725.4455","0","162900","162900","162900","162900"],["03/10/2019","0.37","158306.3863","53957","165200","161500","162900","163500"],["06/10/2019","1.28","160339.6794","1656","165600","165600","163500","165600"],["07/10/2019","0.06","160436.5029","8284","166000","165600","165600","165700"],["10/10/2019","1.93","163534.8542","13512","168900","168900","165700","168900"],["15/10/2019","0","163534.8542","1689","168900","168900","168900","168900"],["16/10/2019","0.3","164018.9716","6777","170100","169200","168900","169400"],["17/10/2019","0","164018.9716","0","169400","169400","169400","169400"],["22/10/2019","0","164018.9716","1694","169400","169400","169400","169400"],["23/10/2019","0.65","165084.0298","5116","171100","169400","169400","170500"],["24/10/2019","0","165084.0298","0","170500","170500","170500","170500"],["27/10/2019","1.29","167214.1463","24182","173000","172600","170500","172700"],["28/10/2019","0.87","168666.4985","1742","174200","174200","172700","174200"],["29/10/2019","0","168666.4985","0","174200","174200","174200","174200"],["30/10/2019","-1.44","166245.9115","25751","171800","171600","174200","171700"],["31/10/2019","0.93","167795.0872","3466","173300","173300","171700","173300"],["03/11/2019","0.75","169053.7924","1746","174600","174600","173300","174600"],["04/11/2019","0","169053.7924","1746","174600","174600","174600","174600"],["05/11/2019","0","169053.7924","0","174600","174600","174600","174600"],["06/11/2019","1.2","171087.0855","33547","179900","175600","174600","176700"],["07/11/2019","0.96","172733.0845","16056","178400","178400","176700","178400"],["10/11/2019","0","172733.0845","24976","178400","178400","178400","178400"],["11/11/2019","-1.12","170796.615","7055","178700","173300","178400","176400"],["12/11/2019","0","170796.615","0","176400","176400","176400","176400"],["13/11/2019","0","170796.615","1764","176400","176400","176400","176400"],["14/11/2019","0","170796.615","0","176400","176400","176400","176400"],["17/11/2019","0","170796.615","1764","176400","176400","176400","176400"],["18/11/2019","0","170796.615","3528","176400","176400","176400","176400"],["19/11/2019","0.57","171764.8498","12420","178000","177200","176400","177400"],["20/11/2019","0","171764.8498","0","177400","177400","177400","177400"],["21/11/2019","0","171764.8498","1774","177400","177400","177400","177400"],["24/11/2019","0.23","172152.1437","3555","178100","177400","177400","177800"],["25/11/2019","0.39","172829.9081","1785","178500","178500","177800","178500"],["26/11/2019","0.84","174282.2603","46812","180300","180000","180300","180000"],["27/11/2019","1.33","176606.0237","20060","182400","182200","182400","182400"],["28/11/2019","1.26","178832.9637","5541","184700","184700","184700","184700"],["01/12/2019","0","178832.9637","7388","184700","184700","184700","184700"],["02/12/2019","0","178832.9637","1847","184700","184700","184700","184700"],["03/12/2019","0","178832.9637","0","184700","184700","184700","184700"],["04/12/2019","-0.38","178155.1994","23920","184000","184000","184700","184000"],["05/12/2019","0","178155.1994","1840","184000","184000","184000","184000"],["08/12/2019","-3.15","172539.4376","147782","182000","174800","184000","178200"],["09/12/2019","-0.06","172442.6141","249359","178900","174600","178200","178100"],["10/12/2019","0","172442.6141","14248","178100","178100","178100","178100"],["11/12/2019","-2.41","168279.2045","10428","176500","172900","178100","173800"],["12/12/2019","0","168279.2045","105997","173800","173600","173800","173800"],["15/12/2019","-0.35","167698.2637","169986","173800","169000","173800","173200"],["16/12/2019","0","167698.2637","0","173200","173200","173200","173200"],["17/12/2019","-1.33","165471.3238","10252","173100","169700","173200","170900"],["18/12/2019","0","165471.3238","6836","170900","170900","170900","170900"],["19/12/2019","-1.11","163631.6776","109443","169200","165000","170900","169000"],["22/12/2019","0","163631.6776","153807","170700","169000","169000","169000"],["23/12/2019","2.01","166923.6759","5172","172400","172400","169000","172400"],["24/12/2019","-0.7","165761.7941","10271","174700","170000","172400","171200"],["25/12/2019","1.34","167988.7341","1735","173500","173500","171200","173500"],["26/12/2019","0","167988.7341","5205","173500","173500","173500","173500"],["29/12/2019","1.04","169731.5567","1753","175300","175300","173500","175300"],["30/12/2019","0","169731.5567","1753","175300","175300","175300","175300"],["31/12/2019","3.14","175056.848","16268","184100","177100","177100","180800"],["01/01/2020","0.06","175153.6715","1809","180900","180900","180800","180900"],["02/01/2020","-1.88","171861.6732","8875","177500","177500","180900","177500"],["05/01/2020","0","171861.6732","3550","177500","177500","177500","177500"],["06/01/2020","0","171861.6732","1775","177500","177500","177500","177500"],["07/01/2020","0","171861.6732","1775","177500","177500","177500","177500"],["08/01/2020","0","171861.6732","1775","177500","177500","177500","177500"],["09/01/2020","0","171861.6732","8875","177500","177500","177500","177500"],["12/01/2020","0.11","172055.3202","10659","177800","177500","177500","177700"],["13/01/2020","-0.34","171474.3793","63813","178600","176000","177700","177100"],["14/01/2020","0.4","172152.1437","5334","177800","177800","177100","177800"],["15/01/2020","1.52","174766.3776","131749","185300","179900","177800","180500"],["16/01/2020","-0.83","173314.0254","23270","179000","179000","180500","179000"],["19/01/2020","0","173314.0254","0","179000","179000","179000","179000"],["20/01/2020","-1.68","170409.321","56330","176200","176000","179000","176000"],["21/01/2020","0","170409.321","0","176000","176000","176000","176000"],["22/01/2020","-1.02","168666.4985","8710","175000","174000","176000","174200"],["23/01/2020","-1.15","166730.0289","17223","173500","171500","174200","172200"],["26/01/2020","0","166730.0289","0","172200","172200","172200","172200"],["27/01/2020","0","166730.0289","0","172200","172200","172200","172200"],["28/01/2020","0.93","168279.2045","5214","173800","173800","172200","173800"],["29/01/2020","0.29","168763.322","8716","175800","173800","173800","174300"],["30/01/2020","0.98","170409.321","7041","176100","176000","176100","176000"],["02/02/2020","-1.99","167020.4993","15525","172500","172500","176000","172500"],["03/02/2020","0","167020.4993","0","172500","172500","172500","172500"],["04/02/2020","-0.99","165374.5003","10247","172500","169000","172500","170800"],["05/02/2020","0.12","165568.1473","1710","171000","171000","170800","171000"],["06/02/2020","-4.04","158887.3272","226458","164100","164100","171000","164100"],["09/02/2020","0","158887.3272","0","164100","164100","164100","164100"],["10/02/2020","0","158887.3272","0","164100","164100","164100","164100"],["11/02/2020","0.73","160049.209","6611","165700","164100","164100","165300"],["12/02/2020","1.15","161888.8551","18396","168600","166700","165300","167200"],["13/02/2020","0","161888.8551","0","167200","167200","167200","167200"],["16/02/2020","1.32","164018.9716","5082","169400","169400","167200","169400"],["17/02/2020","0.41","164696.7359","5103","170100","170100","169400","170100"],["18/02/2020","-1.82","161695.2081","33398","170100","164600","170100","167000"],["19/02/2020","-0.66","160630.1498","4977","167100","163600","167000","165900"],["20/02/2020","3.44","166149.088","25743","172600","168000","165900","171600"],["23/02/2020","0","166149.088","1716","171600","171600","171600","171600"],["24/02/2020","-0.29","165664.9707","102648","171100","169900","171600","171100"],["25/02/2020","0.35","166245.9115","6867","173400","171100","171100","171700"],["26/02/2020","4.02","172926.7315","192664","178600","173500","171700","178600"],["27/02/2020","1.4","175347.3185","7243","182400","178600","180900","181100"],["01/03/2020","0.11","175540.9655","10875","182500","179200","181100","181300"],["03/03/2020","0.06","175637.7889","1814","181400","181400","181300","181400"],["04/03/2020","-1.32","173314.0254","8950","179010","179000","181400","179000"],["05/03/2020","-8.38","158790.5038","37720","164000","164000","179000","164000"],["08/03/2020","-2.26","155208.0351","6412","160700","159100","164000","160300"],["09/03/2020","0","155208.0351","0","160300","160300","160300","160300"],["11/03/2020","-0.18","154927.2469","40003","160300","160000","160300","160010"],["12/03/2020","-7.42","143434.3002","10370","152800","142100","152800","148140"],["15/03/2020","-1.87","140752.2899","4361","148100","144000","148140","145370"],["16/03/2020","-7.2","130614.8717","5458","141100","134900","145370","134900"],["17/03/2020","0.05","130682.6481","6748","135000","134830","135000","134970"],["18/03/2020","-4.72","124514.9926","2572","128600","128600","134970","128600"],["19/03/2020","0","124514.9926","2572","128600","128600","128600","128600"],["22/03/2020","3.23","128533.1669","68686","133000","130000","131200","132750"],["23/03/2020","-2.07","125870.5213","1300","130000","130000","132750","130000"],["24/03/2020","1.66","127961.9084","5286","132610","131700","130000","132160"],["25/03/2020","0.64","128775.2256","3990","133000","133000","133000","133000"],["26/03/2020","-2.24","125889.886","66311","130430","130000","133000","130020"],["29/03/2020","0","125889.886","0","130020","130020","130020","130020"],["30/03/2020","2.98","129646.6369","68940","134000","125000","130020","133900"],["31/03/2020","6.04","137479.6564","28397","142000","141940","141940","141990"],["01/04/2020","0.49","138157.4207","9988","142700","142620","141990","142690"],["02/04/2020","0.71","139145.0201","11497","149000","142300","142690","143710"],["05/04/2020","1.09","140655.4664","4358","145600","144600","143710","145270"],["06/04/2020","4.69","147258.8276","1521","152090","152090","145270","152090"],["07/04/2020","1.87","150018.2967","10846","168000","152100","152090","154940"],["12/04/2020","5.85","158790.5038","3280","166400","161600","154940","164000"],["13/04/2020","4.02","165180.8534","5118","170600","170600","164000","170600"],["16/04/2020","1.29","167310.9698","1728","172800","172800","170600","172800"],["19/04/2020","0","167310.9698","3456","172800","172800","172800","172800"],["20/04/2020","0.89","168792.3691","5230","175000","173000","172800","174330"],["21/04/2020","-0.17","168511.581","8702","174500","173900","174330","174040"],["22/04/2020","0","168511.581","1740","174040","174040","174040","174040"],["23/04/2020","-1.57","165868.3","5139","171380","171280","174040","171310"],["26/04/2020","1.34","168085.5576","1736","173600","173600","171310","173600"],["27/04/2020","1.03","169809.0155","7015","175500","175000","173600","175380"],["30/04/2020","1.04","171571.2028","3544","177200","177200","175380","177200"],["03/05/2020","0","171571.2028","1772","177200","177200","177200","177200"],["04/05/2020","-0.14","171338.8265","8848","177200","176900","177200","176960"],["05/05/2020","0","171338.8265","1770","176960","176960","176960","176960"],["06/05/2020","0","171338.8265","1770","176960","176960","176960","176960"],["07/05/2020","-2.44","167165.7345","36257","176960","168110","176960","172650"],["10/05/2020","-2.98","162179.3256","5025","167500","167500","172650","167500"],["11/05/2020","0","162179.3256","1675","167500","167500","167500","167500"],["12/05/2020","-2.94","157406.4568","6464","161600","161600","166500","161600"],["13/05/2020","0.28","157854.5198","3241","162520","161600","161600","162060"],["14/05/2020","-4","151542.6767","20225","158850","154000","162060","155580"],["17/05/2020","0.69","152594.6505","18799","160110","155540","155580","156660"],["18/05/2020","1.21","154435.6047","4757","158700","158480","156660","158550"],["19/05/2020","0","154435.6047","0","158550","158550","158550","158550"],["20/05/2020","1.35","156520.0714","1607","160690","160690","158550","160690"],["21/05/2020","1.26","158487.6522","30916","162800","162700","160690","162710"],["24/05/2020","-1.61","155935.6415","25614","161400","160000","160000","160090"],["25/05/2020","0","155935.6415","1601","160090","160090","160090","160090"],["26/05/2020","1.31","157981.1462","1622","162190","162190","160090","162190"],["27/05/2020","0","157981.1462","3244","162190","162190","162190","162190"],["31/05/2020","1.15","159802.6195","3281","164060","164060","162190","164060"],["01/06/2020","0","159802.6195","0","164060","164060","164060","164060"],["02/06/2020","0.43","160494.1949","9886","166200","164060","164060","164770"],["03/06/2020","0","160494.1949","3295","164770","164770","164770","164770"],["04/06/2020","-2.71","156140.192","95096","164730","160090","164770","160300"],["08/06/2020","-3.04","151386.8287","35750","155520","155400","160300","155420"],["09/06/2020","0.05","151464.7527","1555","155500","155500","155420","155500"],["10/06/2020","0","151464.7527","1555","155500","155500","155500","155500"],["11/06/2020","0","151464.7527","0","155500","155500","155500","155500"],["14/06/2020","0","151464.7527","0","155500","155500","155500","155500"],["15/06/2020","0","151464.7527","1555","155500","155500","155500","155500"],["16/06/2020","0","151464.7527","3110","155500","155500","155500","155500"],["17/06/2020","0","151464.7527","0","155500","155500","155500","155500"],["18/06/2020","0","151464.7527","0","155500","155500","155500","155500"],["21/06/2020","0","151464.7527","3110","155500","155500","155500","155500"],["22/06/2020","0","151464.7527","3110","155500","155500","155500","155500"],["23/06/2020","0","151464.7527","0","155500","155500","155500","155500"],["24/06/2020","0","151464.7527","0","155500","155500","155500","155500"],["25/06/2020","0","151464.7527","12440","155500","155500","155500","155500"],["28/06/2020","0","151464.7527","1555","155500","155500","155500","155500"],["29/06/2020","0","151464.7527","4665","155500","155500","155500","155500"],["30/06/2020","0","151464.7527","1555","155500","155500","155500","155500"],["01/07/2020","0","151464.7527","1555","155500","155500","155500","155500"],["02/07/2020","-5","143886.6448","26590","147720","147720","155500","147720"],["05/07/2020","1.3","145756.8205","13468","149700","149600","147720","149640"],["06/07/2020","1.31","147665.9583","3032","151600","151600","149640","151600"],["07/07/2020","0.09","147802.3252","9104","153600","148030","151600","151740"],["08/07/2020","1.36","149808.8679","3076","153800","153800","151740","153800"],["09/07/2020","0","149808.8679","0","153800","153800","153800","153800"],["12/07/2020","0","149808.8679","1538","153800","153800","153800","153800"],["13/07/2020","0","149808.8679","9228","153800","153800","153800","153800"],["14/07/2020","0.86","151104.3543","4654","155800","153800","153800","155130"],["15/07/2020","1.21","152925.8275","12560","157000","157000","155130","157000"],["16/07/2020","0.7","153997.2824","1581","158100","158100","157000","158100"],["19/07/2020","-2.23","150558.8864","15457","156520","152560","158100","154570"],["20/07/2020","1.31","152536.2076","3132","156600","156600","154570","156600"],["21/07/2020","0.21","152857.644","10985","159890","152510","156600","156930"],["22/07/2020","0","152857.644","0","156930","156930","156930","156930"],["23/07/2020","0","152857.644","3139","156930","156930","156930","156930"],["26/07/2020","0.68","153899.8773","3160","158000","158000","156930","158000"],["27/07/2020","-1.3","151893.3346","35877","156450","153310","158000","155940"],["28/07/2020","1.28","153841.4344","6318","157940","157940","155940","157940"],["29/07/2020","0","153841.4344","7897","157940","157940","157940","157940"],["02/08/2020","-0.09","153695.3268","15779","157890","157770","157940","157790"],["03/08/2020","1.03","155283.0281","1594","159420","159420","157790","159420"],["04/08/2020","0","155283.0281","0","159420","159420","159420","159420"],["05/08/2020","-1.37","153149.859","11006","160700","154700","159420","157230"],["06/08/2020","1.76","155838.2366","78393","160000","159300","157230","159990"],["09/08/2020","0.01","155847.9771","4800","160000","160000","159990","160000"],["10/08/2020","1.31","157893.4818","3242","162100","162100","160000","162100"],["11/08/2020","1.36","160036.3914","3286","164300","164300","162100","164300"],["12/08/2020","1.34","162179.3011","3330","166500","166500","164300","166500"],["13/08/2020","0.3","162666.3261","5010","167000","167000","166500","167000"],["16/08/2020","1.26","164711.8308","3382","169100","169100","167000","169100"],["17/08/2020","1.24","166757.3355","5136","171200","171200","169100","171200"],["18/08/2020","1.05","168500.8847","1730","172990","172990","171200","172990"],["19/08/2020","0","168500.8847","0","172990","172990","172990","172990"],["20/08/2020","0","168500.8847","1730","172990","172990","172990","172990"],["23/08/2020","-3","163445.566","6712","167800","167800","172990","167800"],["24/08/2020","1.46","165831.9881","6810","171000","170000","167800","170250"],["25/08/2020","1.03","167536.5754","1720","172000","172000","170250","172000"],["26/08/2020","0","167536.5754","1720","172000","172000","172000","172000"],["27/08/2020","0.47","168315.8152","5184","172800","172800","172000","172800"],["30/08/2020","0.35","168900.2451","1734","173400","173400","172800","173400"],["31/08/2020","0","168900.2451","1734","173400","173400","173400","173400"],["01/09/2020","-0.01","168880.7642","15604","173400","173220","173400","173380"],["02/09/2020","-0.51","168023.6003","10350","172500","172500","173380","172500"],["03/09/2020","-8.41","153899.8773","20540","158000","158000","172500","158000"],["06/09/2020","-5","146204.8835","13509","150100","150100","158000","150100"],["07/09/2020","1.59","148523.1222","12198","160610","150100","150100","152480"],["08/09/2020","0","148523.1222","4574","152480","152480","152480","152480"],["09/09/2020","0.66","149506.9125","3070","154500","152480","152480","153490"],["10/09/2020","0","149506.9125","1535","153490","153490","153490","153490"],["13/09/2020","-0.81","148299.0906","6090","153500","148910","148910","152250"],["14/09/2020","0.12","148474.4197","6097","156800","148050","152250","152430"],["15/09/2020","1.36","150490.7029","4635","154510","154500","154500","154500"],["16/09/2020","1.36","152536.2076","1566","156600","156600","154500","156600"],["17/09/2020","0","152536.2076","1566","156600","156600","156600","156600"],["21/09/2020","0","152536.2076","3132","156600","156600","156600","156600"],["22/09/2020","0","152536.2076","1566","156600","156600","156600","156600"],["23/09/2020","0","152536.2076","1566","156600","156600","156600","156600"],["24/09/2020","0.98","154036.2444","1581","158140","158140","156600","158140"],["29/09/2020","0","154036.2444","0","158140","158140","158140","158140"],["30/09/2020","1.93","157016.8369","9672","162400","160000","158140","161200"],["01/10/2020","-5","149165.9951","27565","153140","153140","161200","153140"],["04/10/2020","-2.78","145026.2831","8933","152600","147110","153140","148890"],["05/10/2020","0","145026.2831","1489","148890","148890","148890","148890"],["06/10/2020","0","145026.2831","0","148890","148890","148890","148890"],["07/10/2020","1.28","146876.9779","1508","150790","150790","148890","150790"],["08/10/2020","0","146876.9779","0","150790","150790","150790","150790"],["11/10/2020","0.8","148055.5782","1520","152000","152000","150790","152000"],["12/10/2020","0","148055.5782","0","152000","152000","152000","152000"],["13/10/2020","0","148055.5782","0","152000","152000","152000","152000"],["14/10/2020","-0.07","147958.1732","3038","151990","151800","152000","151900"],["15/10/2020","0","147958.1732","1519","151900","151900","151900","151900"],["18/10/2020","0.06","148045.8377","1520","151990","151990","151900","151990"],["19/10/2020","0","148045.8377","1520","151990","151990","151990","151990"],["20/10/2020","0","148045.8377","1520","151990","151990","151990","151990"],["21/10/2020","0","148045.8377","3040","151990","151990","151990","151990"],["22/10/2020","0","148045.8377","0","151990","151990","151990","151990"],["25/10/2020","0","148045.8377","0","151990","151990","151990","151990"],["26/10/2020","0","148045.8377","0","151990","151990","151990","151990"],["27/10/2020","0","148045.8377","0","151990","151990","151990","151990"],["28/10/2020","0","148045.8377","3040","151990","151990","151990","151990"],["29/10/2020","-0.06","147958.1732","1519","151900","151900","151990","151900"],["01/11/2020","0","147958.1732","0","151900","151900","151900","151900"],["02/11/2020","0.13","148152.9832","1521","152100","152100","151900","152100"],["03/11/2020","0","148152.9832","3042","152100","152100","152100","152100"],["04/11/2020","1.31","150101.0829","3082","154100","154100","152100","154100"],["05/11/2020","0","150101.0829","6164","154100","154100","154100","154100"],["08/11/2020","1.23","151951.7777","1560","156000","156000","154100","156000"],["09/11/2020","0.13","152146.5876","6248","156200","156200","156000","156200"],["10/11/2020","0","152146.5876","0","156200","156200","156200","156200"],["11/11/2020","0.13","152341.3976","1564","156400","156400","156200","156400"],["12/11/2020","1.34","154386.9023","4755","158500","158500","156400","158500"],["15/11/2020","1.32","156432.4069","4818","160600","160600","158500","160600"],["16/11/2020","0.87","157796.0768","3240","162000","162000","160600","162000"],["17/11/2020","0.62","158770.1266","3260","163000","163000","162000","163000"],["18/11/2020","-2.13","155380.4332","20738","165200","159000","163000","159520"],["19/11/2020","0","155380.4332","0","159520","159520","159520","159520"],["22/11/2020","0","155380.4332","0","159520","159520","159520","159520"],["23/11/2020","1.3","157396.7163","6464","161590","161590","159520","161590"],["24/11/2020","1.31","159451.9615","14733","163700","163700","161590","163700"],["25/11/2020","0","159451.9615","3274","163700","163700","163700","163700"],["26/11/2020","0","159451.9615","8185","163700","163700","163700","163700"],["29/11/2020","0","159451.9615","6548","163700","163700","163700","163700"],["30/11/2020","0","159451.9615","1637","163700","163700","163700","163700"],["01/12/2020","1.34","161594.8713","4977","165900","165900","163700","165900"],["02/12/2020","0","161594.8713","1659","165900","165900","165900","165900"],["03/12/2020","0","161594.8713","11613","165900","165900","165900","165900"],["06/12/2020","1.4","163864.4074","13458","171000","164250","165900","168230"],["07/12/2020","1.05","165588.4756","25500","170000","170000","168230","170000"],["08/12/2020","0.78","166874.2215","17132","171800","171000","170000","171320"],["09/12/2020","-0.08","166747.595","23967","171320","171100","171320","171190"],["10/12/2020","-1.19","164770.2737","8458","171190","166200","171190","169160"],["13/12/2020","1.34","166971.6264","27428","171450","171360","171400","171420"],["14/12/2020","0","166971.6264","25713","171420","171420","171420","171420"],["15/12/2020","0.6","167974.8978","10347","172450","172450","171420","172450"],["16/12/2020","0.89","169474.9345","19139","174000","173900","172450","173990"],["17/12/2020","0.01","169484.6751","3480","174000","174000","173990","174000"],["20/12/2020","0","169485.1649","3460","173000","173000","173000","173000"],["21/12/2020","0","169485.1649","1730","173000","173000","173000","173000"],["22/12/2020","0.25","169906.4286","3469","173860","173000","173000","173430"],["23/12/2020","-0.25","169485.1649","5190","173000","173000","173430","173000"],["24/12/2020","0","169485.1649","3460","173000","173000","173000","173000"],["27/12/2020","0","169485.1649","3460","173000","173000","173000","173000"],["28/12/2020","0","169485.1649","0","173000","173000","173000","173000"],["29/12/2020","-1.16","167525.7988","6840","171000","171000","173000","171000"],["30/12/2020","-0.58","166546.1158","5100","170000","170000","171000","170000"],["31/12/2020","-3.78","160256.5507","180077","164910","163540","170000","163580"],["03/01/2021","0.32","160765.9859","8205","165800","161660","163580","164100"],["04/01/2021","2.31","164478.9846","15110","168700","166200","164100","167890"],["05/01/2021","0.24","164870.8578","11780","170000","167600","167890","168290"],["06/01/2021","-3.11","159747.1155","13045","163310","162400","168290","163060"],["07/01/2021","-3.5","154153.1254","29897","165090","156000","163060","157350"],["10/01/2021","0","154153.1254","1574","157350","157350","157350","157350"],["11/01/2021","-1.56","151743.1052","18587","159300","153000","157350","154890"],["12/01/2021","1.17","153516.3314","4701","156980","156130","154890","156700"],["13/01/2021","1.45","155740.2119","9538","159840","158800","156700","158970"],["14/01/2021","0","155740.2119","1590","158970","158970","158970","158970"],["17/01/2021","0","155740.2119","1590","158970","158970","158970","158970"],["18/01/2021","0.74","156896.2379","6406","160200","160000","158970","160150"],["19/01/2021","-2.97","152242.7435","3108","155400","155400","160150","155400"],["20/01/2021","0.92","153643.6902","4705","157500","155480","155400","156830"],["21/01/2021","1.32","155671.6341","4767","158900","158900","156830","158900"],["24/01/2021","-0.04","155612.8531","7942","160200","154920","158900","158840"],["25/01/2021","-2.98","150969.1556","10787","154100","154100","158840","154100"],["26/01/2021","-1.74","148343.605","28770","151830","151000","154100","151420"],["27/01/2021","-0.85","147089.6107","4504","151230","149600","151420","150140"],["28/01/2021","-0.88","145796.4291","13394","148880","148700","150140","148820"],["31/01/2021","0.1","145943.3816","10428","149000","148820","148820","148970"],["01/02/2021","-0.98","144513.0444","19176","148970","146210","148970","147510"],["02/02/2021","-0.11","144356.2951","13261","147500","147280","147510","147350"],["03/02/2021","0.04","144415.0761","13267","147800","147300","147350","147410"],["04/02/2021","-2.72","140486.5471","86040","143400","143400","147410","143400"],["07/02/2021","-0.27","140104.4707","55819","143530","142990","143400","143010"],["08/02/2021","1.13","141691.5572","10124","145870","143440","144900","144630"],["09/02/2021","0.31","142132.4146","7254","145160","145060","144630","145080"],["10/02/2021","1.32","144013.406","13230","147000","146990","145080","147000"],["11/02/2021","-1.29","142152.0082","24667","145810","145050","147000","145100"],["14/02/2021","-0.44","141525.0111","49119","145000","144120","145100","144460"],["15/02/2021","0.1","141662.1667","4338","144600","144600","144460","144600"],["16/02/2021","0.21","141965.8685","20288","145000","144600","144600","144910"],["17/02/2021","0.06","142054.0399","20300","145010","145000","144910","145000"],["18/02/2021","-2.74","138154.9015","69258","143010","141000","145000","141020"],["21/02/2021","1.3","139957.5183","105705","144000","141020","142900","142860"],["22/02/2021","0.22","140261.22","4295","143340","142830","142860","143170"],["23/02/2021","0","140261.22","0","143170","143170","143170","143170"],["24/02/2021","0","140261.22","7159","143170","143170","143170","143170"],["25/02/2021","-0.17","140016.2992","7146","143170","141930","143170","142920"],["28/02/2021","1.32","141858.1033","1448","144800","144800","142920","144800"],["01/03/2021","0","141858.1033","2896","144800","144800","144800","144800"],["02/03/2021","0","141858.1033","4344","144800","144800","144800","144800"],["03/03/2021","-1.24","140104.4707","18592","143100","143000","144800","143010"],["04/03/2021","-1.4","138145.1046","69152","144900","140000","143010","141010"],["07/03/2021","0.9","139389.3021","14228","142880","140000","141010","142280"],["08/03/2021","0","139389.3021","2846","142280","142280","142280","142280"],["09/03/2021","0","139389.3021","4268","142280","142280","142280","142280"],["10/03/2021","-0.6","138556.5715","29700","141500","140000","142280","141430"],["11/03/2021","-0.84","137390.7487","16828","140650","140000","141430","140240"],["14/03/2021","0","137390.7487","0","140240","140240","140240","140240"],["15/03/2021","0.98","138732.9145","2832","141610","141610","140240","141610"],["16/03/2021","0","138732.9145","1416","141610","141610","141610","141610"],["17/03/2021","1.19","140388.5788","2866","143300","143300","141610","143300"],["18/03/2021","-0.97","139026.8194","24125","142110","140000","143300","141910"],["21/03/2021","-0.55","138262.6666","11290","142000","141000","141910","141130"],["22/03/2021","0.34","138732.9145","46718","141680","141410","141130","141610"],["24/03/2021","-0.19","138468.4","9894","141350","141320","141610","141340"],["25/03/2021","0","138468.4","0","141340","141340","141340","141340"],["29/03/2021","1.31","140280.8137","75891","143190","143190","141340","143190"],["30/03/2021","0.24","140623.7027","37321","143990","143190","143190","143540"],["31/03/2021","1.23","142347.9449","13077","145300","145300","143540","145300"],["01/04/2021","0","142347.9449","308087","146800","145300","145300","145300"],["04/04/2021","1.8","144914.7144","153801","148020","147000","145300","147920"],["05/04/2021","-3.8","139408.8958","61189","142300","142300","147920","142300"],["06/04/2021","1.34","141270.2935","28840","144200","144200","142300","144200"],["07/04/2021","0","141270.2935","0","144200","144200","144200","144200"],["08/04/2021","0.37","141789.5255","21710","146100","144200","144200","144730"],["11/04/2021","0.32","142240.1797","20326","146700","143100","144730","145190"],["12/04/2021","0.27","142622.2561","18925","147100","145190","145190","145580"],["13/04/2021","1.96","145414.3528","234596","148810","147290","145580","148430"],["18/04/2021","1.33","147354.1252","64498","154160","148430","148800","150410"],["19/04/2021","0.86","148627.7131","28825","152350","150200","150410","151710"],["20/04/2021","0","148627.7131","0","151710","151710","151710","151710"],["21/04/2021","0","148627.7131","0","151710","151710","151710","151710"],["22/04/2021","1.31","150577.2823","1537","153700","153700","151710","153700"],["25/04/2021","0.6","151478.5907","1546","154620","154620","153700","154620"],["26/04/2021","0","151478.5907","0","154620","154620","154620","154620"],["27/04/2021","2.9","155867.5707","33410","159920","156700","154620","159100"],["28/04/2021","2.51","159776.506","118991","164800","161200","159100","163090"],["29/04/2021","0","159776.506","1631","163090","163090","163090","163090"],["02/05/2021","1.36","161941.6055","3306","165300","165300","163090","165300"],["03/05/2021","0.12","162137.5421","38065","165500","165500","165500","165500"],["04/05/2021","1","163754.0191","11701","167150","167150","165500","167150"],["05/05/2021","-2.2","160158.5824","14714","167400","161300","167150","163480"],["06/05/2021","-3.77","154113.9381","44046","165600","157000","163480","157310"],["09/05/2021","0.79","155338.5419","7928","159400","158000","157310","158560"],["10/05/2021","0","155338.5419","0","158560","158560","158560","158560"],["11/05/2021","-0.58","154437.2335","3153","157640","157640","158560","157640"],["12/05/2021","0","154437.2335","0","157640","157640","157640","157640"],["13/05/2021","0","154437.2335","1576","157640","157640","157640","157640"],["18/05/2021","-1.74","151752.902","17040","157640","153000","157640","154900"],["19/05/2021","-2.91","147344.3283","84257","150500","150300","154900","150400"],["20/05/2021","1.33","149303.6944","4572","152400","152390","150400","152400"],["23/05/2021","1.31","151263.0605","1544","154400","154400","152400","154400"],["24/05/2021","0","151263.0605","1544","154400","154400","154400","154400"],["25/05/2021","0","151263.0605","0","154400","154400","154400","154400"],["26/05/2021","1.36","153320.3948","3130","156500","156500","154400","156500"],["27/05/2021","1.34","155377.7292","1586","158600","158600","156500","158600"],["30/05/2021","1.32","157435.0636","3214","160700","160700","158600","160700"],["31/05/2021","0.17","157699.578","12877","162800","160700","160700","160970"],["01/06/2021","1.32","159776.506","3262","163090","163090","160970","163090"],["02/06/2021","1.28","161814.2467","11562","166900","163190","163090","165170"],["03/06/2021","0","161814.2467","4955","165170","165170","165170","165170"],["06/06/2021","1.05","163509.0984","1669","166900","166900","165170","166900"],["07/06/2021","-1.31","161363.5925","3294","165840","163570","166900","164710"],["08/06/2021","0","161364.0949","22849","163210","163210","163210","163210"],["09/06/2021","0","161364.0949","3264","163210","163210","163210","163210"],["10/06/2021","1.22","163331.588","1652","165200","165200","163210","165200"],["13/06/2021","0","163331.588","0","165200","165200","165200","165200"],["14/06/2021","0.1","163489.7784","23150","167400","165200","165200","165360"],["15/06/2021","-1.62","160840.0892","30909","166000","162100","165360","162680"],["16/06/2021","1.36","163034.981","1649","164900","164900","162680","164900"],["17/06/2021","1.33","165210.099","3342","167100","167100","164900","167100"],["20/06/2021","-2.94","160345.7442","82727","162300","162180","167100","162180"],["21/06/2021","1.15","162194.5945","6562","164300","163800","162180","164050"],["22/06/2021","-1.07","160464.387","48690","162300","162300","164050","162300"],["23/06/2021","1.05","162145.16","3280","164000","164000","162300","164000"],["24/06/2021","0","162145.16","1640","164000","164000","164000","164000"],["27/06/2021","0","162145.16","0","164000","164000","164000","164000"],["28/06/2021","0","162145.16","0","164000","164000","164000","164000"],["29/06/2021","-0.06","162046.291","3278","164000","163800","164000","163900"],["30/06/2021","0","162046.291","0","163900","163900","163900","163900"],["01/07/2021","-1.05","160345.7442","16218","162180","162180","163900","162180"],["04/07/2021","0","160345.7442","4866","162190","162180","162180","162180"],["05/07/2021","1.24","162333.0111","6567","164200","164140","162180","164190"],["06/07/2021","0","162333.0111","14777","164190","164190","164190","164190"],["07/07/2021","0.49","163133.85","1650","165000","165000","164190","165000"],["08/07/2021","-1.67","160414.9525","4868","162250","162250","165000","162250"],["11/07/2021","0","160414.9525","1623","162250","162250","162250","162250"],["12/07/2021","1.19","162323.1242","16418","165900","162350","162250","164180"],["13/07/2021","0","162323.1242","0","164180","164180","164180","164180"],["14/07/2021","0","162323.1242","0","164180","164180","164180","164180"],["15/07/2021","0","162323.1242","0","164180","164180","164180","164180"],["19/07/2021","0.73","163509.5522","16538","169110","164180","164180","165380"],["20/07/2021","-0.59","162540.636","11508","165300","162140","165380","164400"],["21/07/2021","0","162540.636","0","164400","164400","164400","164400"],["22/07/2021","0","162540.636","3288","164400","164400","164400","164400"],["25/07/2021","0","162540.636","0","164400","164400","164400","164400"],["26/07/2021","0","162540.636","0","164400","164400","164400","164400"],["27/07/2021","0","162540.636","3288","164400","164400","164400","164400"],["28/07/2021","0","162540.636","0","164400","164400","164400","164400"],["29/07/2021","-0.92","161047.7141","17918","162920","162790","164400","162890"],["01/08/2021","0.83","162382.4456","13139","164520","163100","162890","164240"],["02/08/2021","1.32","164518.016","1664","166400","166400","164240","166400"],["03/08/2021","0","164518.016","3328","166400","166400","166400","166400"],["04/08/2021","0","164518.016","0","166400","166400","166400","166400"],["05/08/2021","-1.44","162145.16","90200","164000","164000","166400","164000"],["08/08/2021","1.34","164320.278","1662","166200","166200","164000","166200"],["09/08/2021","0","164320.278","0","166200","166200","166200","166200"],["10/08/2021","0","164320.278","0","166200","166200","166200","166200"],["11/08/2021","0","164320.278","1662","166200","166200","166200","166200"],["12/08/2021","0","164320.278","1662","166200","166200","166200","166200"],["15/08/2021","0","164320.278","0","166200","166200","166200","166200"],["16/08/2021","-0.57","163381.0225","29745","166400","164500","166200","165250"],["17/08/2021","0","163381.0225","3305","165250","165250","165250","165250"],["18/08/2021","0","163381.0225","0","165250","165250","165250","165250"],["19/08/2021","0","163381.0225","0","165250","165250","165250","165250"],["22/08/2021","0","163381.0225","3305","165250","165250","165250","165250"],["23/08/2021","1.36","165605.575","3350","167500","167500","165250","167500"],["24/08/2021","0","165605.575","0","167500","167500","167500","167500"],["25/08/2021","0","165605.575","0","167500","167500","167500","167500"],["26/08/2021","0","165605.575","0","167500","167500","167500","167500"],["29/08/2021","0","165605.575","0","167500","167500","167500","167500"],["30/08/2021","0","165605.575","3350","167500","167500","167500","167500"],["31/08/2021","0","165605.575","3350","167500","167500","167500","167500"],["01/09/2021","0","165605.575","0","167500","167500","167500","167500"],["02/09/2021","-2.82","160929.0713","24416","162770","162770","167500","162770"],["05/09/2021","0.66","161986.9696","3277","164900","162780","162770","163840"],["09/09/2021","0","161986.9696","0","163840","163840","163840","163840"],["12/09/2021","0","161986.9696","0","163840","163840","163840","163840"],["13/09/2021","2.11","165407.837","5019","169890","166000","163840","167300"],["14/09/2021","0","165407.837","1673","167300","167300","167300","167300"],["19/09/2021","-0.48","164606.9981","9990","169000","164000","168980","166490"],["22/09/2021","0","164606.9981","0","166490","166490","166490","166490"],["23/09/2021","0","164606.9981","0","166490","166490","166490","166490"],["26/09/2021","1.81","167582.955","71174","169500","168700","166490","169500"],["29/09/2021","0","167582.955","0","169500","169500","169500","169500"],["30/09/2021","0","167582.955","0","169500","169500","169500","169500"],["03/10/2021","0.94","169164.859","1711","171100","171100","169500","171100"],["04/10/2021","0","169164.859","0","171100","171100","171100","171100"],["05/10/2021","-0.43","168443.1153","5111","171100","170000","171100","170370"],["06/10/2021","0","168443.1153","1704","170370","170370","170370","170370"],["07/10/2021","-3.98","161739.7971","19631","163590","163590","170370","163590"],["10/10/2021","1.35","163924.802","3316","165800","165800","163590","165800"],["11/10/2021","0","163924.802","0","165800","165800","165800","165800"],["12/10/2021","1.51","166396.527","5049","168900","168000","165800","168300"],["13/10/2021","0.42","167088.61","1690","169000","169000","168300","169000"],["14/10/2021","0","167088.61","0","169000","169000","169000","169000"],["17/10/2021","-0.3","166594.265","3370","168500","168500","169000","168500"],["18/10/2021","-0.3","166099.92","1680","168000","168000","168500","168000"],["19/10/2021","0","166099.92","1680","168000","168000","168000","168000"],["20/10/2021","-2.65","161700.2495","1556003","169850","163500","168000","163550"],["21/10/2021","1.31","163825.933","3314","165700","165700","165700","165700"],["24/10/2021","0","163825.933","1657","165700","165700","165700","165700"],["25/10/2021","1.14","165694.5571","13407","169900","167000","165700","167590"],["26/10/2021","1.26","167780.693","1697","169700","169700","167590","169700"],["27/10/2021","0.18","168077.3","1700","170000","170000","169700","170000"],["28/10/2021","0","168077.3","0","170000","170000","170000","170000"],["31/10/2021","0","168077.3","0","170000","170000","170000","170000"],["01/11/2021","-0.29","167592.8419","16951","170000","165400","170000","169510"],["02/11/2021","0","167592.8419","11866","169510","169510","169510","169510"],["03/11/2021","0.29","168077.3","1700","170000","170000","169510","170000"],["04/11/2021","0","168077.3","69700","170000","170000","170000","170000"],["07/11/2021","0","168077.3","0","170000","170000","170000","170000"],["08/11/2021","1.12","169955.811","3438","171900","171900","170000","171900"],["09/11/2021","0","169955.811","75636","171900","171900","171900","171900"],["10/11/2021","0.16","170232.6442","1722","172180","172180","171900","172180"],["11/11/2021","0.01","170252.418","120528","172200","172000","172180","172200"],["14/11/2021","0","170252.418","82656","172200","172200","172200","172200"],["15/11/2021","1.14","172190.2504","48713","177000","173300","172200","174160"],["16/11/2021","1","173920.4579","66829","176000","174000","174160","175910"],["17/11/2021","1.18","175976.9331","1780","177990","177990","175910","177990"],["18/11/2021","-0.49","175116.7728","3542","179810","174430","177990","177120"],["21/11/2021","0","175116.7728","1771","177120","177120","177120","177120"],["22/11/2021","0","175116.7728","0","177120","177120","177120","177120"],["23/11/2021","0","175116.7728","0","177120","177120","177120","177120"],["24/11/2021","1.04","176945.8493","3579","178970","178970","177120","178970"],["25/11/2021","0.58","177964.2","3600","180000","180000","178970","180000"],["28/11/2021","-3","172625.274","5238","174600","174600","180000","174600"],["29/11/2021","0","172625.274","10476","174600","174600","174600","174600"],["30/11/2021","-0.17","172328.667","3486","174300","174300","174600","174300"],["01/12/2021","2.35","176382.296","23193","179000","176050","174300","178400"],["02/12/2021","-2.35","172229.798","6968","174200","174200","178400","174200"],["05/12/2021","-0.11","172041.9469","3480","174010","174010","174200","174010"],["06/12/2021","0.26","172496.7443","24425","176290","174010","174010","174470"],["07/12/2021","1.35","174820.1658","15914","177000","176800","174470","176820"],["08/12/2021","0","174820.1658","0","176820","176820","176820","176820"],["09/12/2021","0","174820.1658","0","176820","176820","176820","176820"],["12/12/2021","6.92","186920","48599","190550","177200","174820","186920"],["13/12/2021","-1.1","184870","18487","189400","182240","186920","184870"],["14/12/2021","2.6","189670","36037","192000","186000","184870","189670"],["15/12/2021","1.07","191700","30671","192000","189670","189670","191700"],["16/12/2021","2.7","196870","11812","198300","194300","191700","196870"],["19/12/2021","0.7","198250","23790","198940","196870","196870","198250"],["20/12/2021","0","198250","5948","198250","198250","198250","198250"],["21/12/2021","1.12","200480","34082","200800","200000","198250","200480"],["22/12/2021","2.08","204640","50983","211700","200480","200480","204640"],["23/12/2021","2.72","210200","144972","210500","207280","204640","210200"],["26/12/2021","3.66","217900","21790","220280","213000","210200","217900"],["27/12/2021","0.9","219860","43973","220000","219500","217900","219860"],["28/12/2021","0","219860","32979","219980","219740","219860","219860"],["29/12/2021","0.01","219890","8796","219900","219880","219860","219890"],["30/12/2021","0.03","219950","26394","219980","219890","219890","219950"],["02/01/2022","0.01","219980","85793","219990","219980","219950","219980"],["03/01/2022","0.01","220000","2200","220000","220000","219980","220000"],["04/01/2022","-2.19","215190","107142","219800","213400","220000","215190"],["05/01/2022","1.26","217900","4358","218000","217800","215190","217900"],["06/01/2022","-2.6","212230","21223","216990","210000","217900","212230"],["09/01/2022","1.92","216300","28119","217600","214850","212230","216300"],["10/01/2022","0","216300","4326","216300","216300","216300","216300"],["11/01/2022","1.71","220000","355970","220000","216200","216300","220000"],["12/01/2022","-1.13","217510","218754","220000","213400","220000","217510"],["13/01/2022","0.37","218310","6549","220330","217300","217510","218310"],["16/01/2022","0.98","220440","2204","220440","220440","218310","220440"],["17/01/2022","0","220440","0","220440","220440","220440","220440"],["18/01/2022","1.24","223170","29012","223400","222900","220440","223170"],["19/01/2022","0","223170","0","223170","223170","223170","223170"],["20/01/2022","0.37","223990","35838","227630","215000","223170","223990"],["23/01/2022","0.45","224990","2250","224990","224990","223990","224990"],["24/01/2022","-1.84","220850","97160","225000","218300","224990","220850"],["25/01/2022","-0.39","219990","19800","222200","214300","220850","219990"],["26/01/2022","1.49","223270","6698","224000","222900","219990","223270"],["27/01/2022","1.56","226750","36280","229970","223270","223270","226750"],["30/01/2022","-0.67","225240","4505","225990","224480","226750","225240"],["31/01/2022","1.23","228000","102275","228300","220500","228000","228000"],["01/02/2022","1.06","230410","165850","232000","228000","228000","230410"],["02/02/2022","-2.84","223860","6228270","230420","223370","230410","223860"],["03/02/2022","-3.66","215660","56071","226500","213200","223860","215660"],["06/02/2022","0.05","215770","30208","216740","212000","215660","215770"],["07/02/2022","0.28","216370","6491","217540","215730","215770","216370"],["08/02/2022","0.23","216870","13012","219200","210000","216370","216870"],["09/02/2022","0.27","217460","15222","218000","216090","216870","217460"],["10/02/2022","1.11","219880","2199","219880","219880","217460","219880"],["13/02/2022","-3.06","213160","14921","213300","212300","219880","213160"],["14/02/2022","1.24","215800","8632","216000","215540","213160","215800"],["15/02/2022","1","217950","8718","218700","215800","215800","217950"],["16/02/2022","0","217950","0","217950","217950","217950","217950"],["17/02/2022","0.16","218290","15280","220000","217000","217950","218290"],["20/02/2022","0","218290","0","218290","218290","218290","218290"],["21/02/2022","-3.5","210660","59545","218300","207000","218290","210660"],["22/02/2022","-0.56","209470","31420","210000","206000","210660","209470"],["23/02/2022","0","209470","0","209470","209470","209470","209470"],["24/02/2022","-0.29","208870","131743","210100","201100","209470","208870"],["27/02/2022","1","210960","2110","210960","210960","210960","210960"],["28/02/2022","1.85","214870","90031","215000","213690","210960","214870"],["01/03/2022","0.25","215410","17233","217020","214870","214870","215410"],["02/03/2022","0.99","217540","13052","217640","217500","215410","217540"],["03/03/2022","0","217530","71433","220500","214000","217540","217530"],["06/03/2022","0","217530","0","217530","217530","217530","217530"],["07/03/2022","3","224050","2241","224050","224050","217530","224050"],["08/03/2022","3.92","232840","25613","233010","232700","224050","232840"],["09/03/2022","-1.5","229350","11468","230520","228190","232840","229350"],["10/03/2022","0","229350","0","229350","229350","229350","229350"],["13/03/2022","0","229350","0","229350","229350","229350","229350"],["14/03/2022","-3.94","220320","11016","222600","217000","229350","220320"],["15/03/2022","0","220320","0","220320","220320","220320","220320"],["16/03/2022","0.95","222420","2224","222420","222420","220320","222420"],["20/03/2022","0.96","224560","6737","227490","219100","222420","224560"],["21/03/2022","-0.96","222400","6743704","232680","217900","224560","222400"],["22/03/2022","1.3","225290","2253","225290","225290","222400","225290"],["23/03/2022","-2.37","219940","85787","220000","218700","225290","219940"],["24/03/2022","0","219940","0","219940","219940","219940","219940"],["27/03/2022","0","219940","0","219940","219940","219940","219940"],["28/03/2022","-3.26","212760","51064","214010","211500","219940","212760"],["29/03/2022","1.32","215570","6467","215600","215500","212760","215570"],["30/03/2022","0","215570","4311","215570","215570","215570","215570"],["31/03/2022","0","215570","4340","218400","215570","215570","215570"],["03/04/2022","-2.62","209930","2099","209930","209930","215570","209930"],["04/04/2022","-1.48","206830","22752","211790","203820","209930","206830"],["05/04/2022","0.74","208360","18752","209600","206830","206830","208360"],["06/04/2022","0.63","209680","4194","209730","209630","208360","209680"],["07/04/2022","0.51","210740","18967","213700","209680","209680","210740"],["10/04/2022","0.98","212800","4256","212850","212750","210740","212800"],["11/04/2022","0.82","214540","10727","215700","212800","215700","214540"],["12/04/2022","1.19","217100","2171","217100","217100","214540","217100"],["13/04/2022","1.34","220000","8800","220000","220000","217100","220000"],["14/04/2022","0","220000","0","220000","220000","220000","220000"],["17/04/2022","0","220000","2200","220000","220000","220000","220000"],["18/04/2022","1.36","223000","8920","223000","223000","220000","223000"],["19/04/2022","0","223000","0","223000","223000","223000","223000"],["20/04/2022","1.23","225750","4515","226000","225500","223000","225750"],["24/04/2022","-1","223500","6705","225750","219000","225750","223500"],["25/04/2022","1.16","226100","2261","226100","226100","223500","226100"],["26/04/2022","-0.59","224770","22477","226100","224200","226100","224770"],["27/04/2022","0","224770","0","224770","224770","224770","224770"],["28/04/2022","-1.1","222290","4446","222290","222290","224770","222290"],["01/05/2022","1.3","225170","2252","225170","225170","222290","225170"],["02/05/2022","0","225170","0","225170","225170","225170","225170"],["03/05/2022","0","225170","2252","225170","225170","225170","225170"],["08/05/2022","0","225170","0","225170","225170","225170","225170"],["09/05/2022","-3.42","217480","32621","218600","216500","225170","217480"],["10/05/2022","0.59","218770","6563","219000","218300","217480","218770"],["11/05/2022","0","218770","0","218770","218770","218770","218770"],["12/05/2022","-2.93","212350","19112","215490","208550","218770","212350"],["15/05/2022","1.06","214600","4292","215200","214000","212350","214600"],["16/05/2022","0","214600","2146","214600","214600","214600","214600"],["17/05/2022","0","214600","0","214600","214600","214600","214600"],["18/05/2022","-2.98","208210","4164","208210","208210","214600","208210"],["19/05/2022","0","208210","0","208210","208210","208210","208210"],["22/05/2022","0","208210","0","208210","208210","208210","208210"],["23/05/2022","0","208210","0","208210","208210","208210","208210"],["24/05/2022","0.67","209600","10480","211000","206000","208210","209600"],["25/05/2022","0","209600","0","209600","209600","209600","209600"],["26/05/2022","0","209600","4192","209600","209600","209600","209600"],["29/05/2022","2","213800","2138","213800","213800","209600","213800"],["30/05/2022","0.55","214970","12898","216700","214100","213800","214970"],["31/05/2022","0","214970","4299","214970","214970","214970","214970"],["01/06/2022","1.62","218450","4369","218990","217900","214970","218450"],["02/06/2022","2","222820","4456","222820","222820","218450","222820"],["06/06/2022","0","222820","2228","222820","222820","222820","222820"],["07/06/2022","-2.16","218000","2180","218000","218000","222820","218000"],["08/06/2022","0.34","218750","4375","220500","217000","218000","218750"],["09/06/2022","1.36","221730","4435","221750","221700","218750","221730"],["12/06/2022","0","219730","0","219730","219730","219730","219730"],["13/06/2022","0","219730","0","219730","219730","219730","219730"],["14/06/2022","0","219730","0","219730","219730","219730","219730"],["15/06/2022","0.08","219900","8796","219900","219900","219730","219900"],["16/06/2022","0","219900","2199","219900","219900","219900","219900"],["19/06/2022","0","219900","0","219900","219900","219900","219900"],["20/06/2022","0","219900","2199","219900","219900","219900","219900"],["21/06/2022","0","219900","2199","219900","219900","219900","219900"],["22/06/2022","0","219900","2199","219900","219900","219900","219900"],["23/06/2022","0","219900","0","219900","219900","219900","219900"],["26/06/2022","0","219900","0","219900","219900","219900","219900"],["27/06/2022","0.05","220000","563191","220100","219900","219900","220000"],["28/06/2022","0","220000","0","220000","220000","220000","220000"],["29/06/2022","-0.15","219670","6590","223000","218000","220000","219670"],["30/06/2022","1.88","223800","2238","223800","223800","219670","223800"],["03/07/2022","-1.47","220500","4410","220500","220500","223800","220500"],["04/07/2022","1.36","223490","2235","223490","223490","220500","223490"],["05/07/2022","0","223490","2235","223490","223490","223490","223490"],["06/07/2022","0","223490","0","223490","223490","223490","223490"],["07/07/2022","0","223490","0","223490","223490","223490","223490"],["10/07/2022","0","223490","2235","223490","223490","223490","223490"],["11/07/2022","0","223490","0","223490","223490","223490","223490"],["12/07/2022","0.1","223720","4474","223950","223490","223490","223720"],["13/07/2022","2.04","228290","6849","229090","226700","223720","228290"],["14/07/2022","0","228290","2283","228290","228290","228290","228290"],["17/07/2022","0","228290","0","228290","228290","228290","228290"],["18/07/2022","2.38","233720","4674","236030","231400","228290","233720"],["19/07/2022","0","233720","0","233720","233720","233720","233720"],["20/07/2022","0","233720","0","233720","233720","233720","233720"],["21/07/2022","0","233720","0","233720","233720","233720","233720"],["24/07/2022","0","233720","2337","233720","233720","233720","233720"],["25/07/2022","0","233720","0","233720","233720","233720","233720"],["26/07/2022","0","233720","0","233720","233720","233720","233720"],["27/07/2022","0","233720","0","233720","233720","233720","233720"],["28/07/2022","0","233720","0","233720","233720","233720","233720"],["31/07/2022","0.16","234100","9364","237800","230400","233720","234100"],["01/08/2022","-0.83","232150","4643","235890","228400","234100","232150"],["02/08/2022","0","232150","0","232150","232150","232150","232150"],["03/08/2022","1.27","235090","4702","235100","235080","232150","235090"],["04/08/2022","2.09","240000","12000","240000","240000","235090","240000"],["08/08/2022","1.25","243000","12150","243000","243000","240000","243000"],["09/08/2022","0.82","245000","2450","245000","245000","243000","245000"],["10/08/2022","0","245000","0","245000","245000","245000","245000"],["11/08/2022","0","245000","0","245000","245000","245000","245000"],["14/08/2022","0","245000","4900","245000","245000","245000","245000"],["15/08/2022","0","245000","0","245000","245000","245000","245000"],["16/08/2022","0","245000","0","245000","245000","245000","245000"],["17/08/2022","0","245000","0","245000","245000","245000","245000"],["18/08/2022","0","245000","0","245000","245000","245000","245000"],["21/08/2022","0","245000","2450","245000","245000","245000","245000"],["22/08/2022","-2.44","239020","16731","240000","237700","245000","239020"],["23/08/2022","0","239020","0","239020","239020","239020","239020"],["24/08/2022","0","239020","0","239020","239020","239020","239020"],["25/08/2022","0","239020","0","239020","239020","239020","239020"],["28/08/2022","0","239020","2390","239020","239020","239020","239020"],["29/08/2022","0","239020","0","239020","239020","239020","239020"],["30/08/2022","0","239020","0","239020","239020","239020","239020"],["31/08/2022","0","239020","0","239020","239020","239020","239020"],["01/09/2022","0.31","239770","31171","240000","239020","239020","239770"],["04/09/2022","0.74","241550","2416","241550","241550","239770","241550"],["05/09/2022","0","241550","12078","241550","241550","241550","241550"],["06/09/2022","0","241550","0","241550","241550","241550","241550"],["07/09/2022","0","241550","0","241550","241550","241550","241550"],["08/09/2022","0","241550","0","241550","241550","241550","241550"],["11/09/2022","0","241550","0","241550","241550","241550","241550"],["12/09/2022","0","241550","0","241550","241550","241550","241550"],["13/09/2022","0.39","242500","16975","242500","242490","241550","242500"],["14/09/2022","0","242500","0","242500","242500","242500","242500"],["15/09/2022","0","242500","2425","242500","242500","242500","242500"],["18/09/2022","0.08","242700","38829","244000","239350","242500","242700"],["19/09/2022","0.94","244990","7350","244990","244990","242700","244990"],["20/09/2022","0","244990","0","244990","244990","244990","244990"],["21/09/2022","0","244990","2450","244990","244990","244990","244990"],["22/09/2022","0","244990","0","244990","244990","244990","244990"],["28/09/2022","0","244990","0","244990","244990","244990","244990"],["29/09/2022","-3.05","237530","14252","237700","236650","244990","237530"],["02/10/2022","-2.85","230750","6923","231230","230510","237530","230750"],["03/10/2022","0","230740","2307","230740","230740","230750","230740"],["06/10/2022","-0.6","229350","22935","235740","226320","230740","229350"],["12/10/2022","-2.76","223020","24533","231400","219200","219200","223020"],["13/10/2022","1.89","227240","6817","229720","226000","223020","227240"],["18/10/2022","2.43","232770","4655","233900","231640","227240","232770"],["19/10/2022","-1.1","230220","13813","232770","225800","232770","230220"],["20/10/2022","1.11","232770","2328","232770","232770","230220","232770"],["23/10/2022","0","232770","0","232770","232770","232770","232770"],["24/10/2022","0","232770","0","232770","232770","232770","232770"],["25/10/2022","0","232770","0","232770","232770","232770","232770"],["26/10/2022","0","232770","0","232770","232770","232770","232770"],["27/10/2022","0","232770","0","232770","232770","232770","232770"],["30/10/2022","0","232770","0","232770","232770","232770","232770"],["31/10/2022","-1.62","229000","2290","229000","229000","232770","229000"],["02/11/2022","-1.7","225110","18009","226000","224400","229000","225110"],["03/11/2022","-2.98","218400","37128","218400","218400","225110","218400"],["06/11/2022","0","218400","0","218400","218400","218400","218400"],["07/11/2022","0","218400","0","218400","218400","218400","218400"],["08/11/2022","0.41","219300","4386","219300","219300","218400","219300"],["09/11/2022","0","219300","0","219300","219300","219300","219300"],["10/11/2022","0","219300","0","219300","219300","219300","219300"],["13/11/2022","0.31","219990","2200","219990","219990","219300","219990"],["14/11/2022","1.98","224350","15705","230990","220980","219990","224350"],["15/11/2022","0","224350","2244","224350","224350","224350","224350"],["16/11/2022","0","224350","2244","224350","224350","224350","224350"],["17/11/2022","0","224350","0","224350","224350","224350","224350"],["20/11/2022","0","224350","0","224350","224350","224350","224350"],["21/11/2022","0","224350","0","224350","224350","224350","224350"],["22/11/2022","0","224350","0","224350","224350","224350","224350"],["23/11/2022","0","224350","0","224350","224350","224350","224350"],["24/11/2022","0","224350","2244","224350","224350","224350","224350"],["27/11/2022","0","224350","0","224350","224350","224350","224350"],["28/11/2022","0","224350","2244","224350","224350","224350","224350"],["29/11/2022","0","224350","2244","224350","224350","224350","224350"],["30/11/2022","-3.73","215990","58523","224350","214000","224350","215990"],["01/12/2022","-0.01","215970","555071","216500","215900","215990","215970"],["04/12/2022","0","215970","2160","215970","215970","215970","215970"],["05/12/2022","-0.06","215850","516127","215970","215000","215970","215850"],["06/12/2022","-0.53","214700","36499","214990","210010","215850","214700"],["07/12/2022","-2.19","210000","101357","212000","210000","214700","210000"],["08/12/2022","-2.83","204060","57138","208000","198000","210000","204060"],["11/12/2022","-2.97","198000","89099","198000","197930","204060","198000"],["12/12/2022","-1.52","195000","58500","195000","195000","198000","195000"],["13/12/2022","-3.19","188770","52966","190110","188170","195000","188770"],["14/12/2022","-5.19","178980","885218","188770","178010","188770","178980"],["15/12/2022","1.06","180880","19897","181400","180000","178980","180880"],["18/12/2022","0.56","181890","9095","183200","180030","180880","181890"],["19/12/2022","0.76","183270","27501","184300","182000","181890","183270"],["20/12/2022","2.31","187500","176140","192440","184900","183270","187500"],["21/12/2022","0.14","187770","1878","187770","187770","187500","187770"],["22/12/2022","0","187770","18777","187770","187770","187770","187770"],["25/12/2022","-1.21","185500","1855","185500","185500","187770","185500"],["26/12/2022","-0.31","184930","20342","185500","182350","185500","184930"],["27/12/2022","0.55","183930","29430","184250","179200","182930","183930"],["28/12/2022","1.34","186400","3728","186400","186400","183930","186400"],["29/12/2022","3.14","192250","7690","194000","187000","186400","192250"],["01/01/2023","0.91","193990","3880","193990","193990","192250","193990"],["02/01/2023","-0.1","193800","1938","193800","193800","193990","193800"],["03/01/2023","0.61","194990","1950","194990","194990","193800","194990"],["04/01/2023","1.99","198880","1989","198880","198880","194990","198880"],["05/01/2023","-2.84","193240","23189","195500","190800","198880","193240"],["08/01/2023","2.41","197900","7916","197980","197670","193240","197900"],["09/01/2023","-2.84","192270","7691","192950","192010","197900","192270"],["10/01/2023","0","192270","0","192270","192270","192270","192270"],["11/01/2023","0","192270","0","192270","192270","192270","192270"],["12/01/2023","0","192270","13459","192270","192270","192270","192270"],["15/01/2023","1.09","194360","1944","194360","194360","192270","194360"],["16/01/2023","0","194360","0","194360","194360","194360","194360"],["17/01/2023","0","194360","0","194360","194360","194360","194360"],["18/01/2023","1.31","196900","1969","196900","196900","194360","196900"],["19/01/2023","-3.05","190900","17181","192620","190000","196900","190900"],["22/01/2023","2.03","194780","1948","194780","194780","190900","194780"],["23/01/2023","0.9","196530","1965","196530","196530","194780","196530"],["24/01/2023","0.7","197900","1979","197900","197900","196530","197900"],["25/01/2023","0.51","198900","3978","199900","197900","197900","198900"],["26/01/2023","-2.56","193800","17442","198690","189070","198900","193800"],["29/01/2023","1.34","196390","1964","196390","196390","193800","196390"],["30/01/2023","-3.01","190480","11429","190500","190390","196390","190480"],["31/01/2023","1.25","192860","25072","200010","192000","190480","192860"],["01/02/2023","0","192860","0","192860","192860","192860","192860"],["02/02/2023","0.42","193670","226258","195390","192860","192860","193670"],["05/02/2023","0.68","194990","3900","196300","193670","193670","194990"],["06/02/2023","-0.01","194980","1950","194980","194980","194990","194980"],["07/02/2023","1.34","197590","5928","197590","197590","194980","197590"],["08/02/2023","0","197590","0","197590","197590","197590","197590"],["09/02/2023","0","197590","0","197590","197590","197590","197590"],["12/02/2023","-2.98","191700","3834","191700","191700","197590","191700"],["13/02/2023","0","191700","0","191700","191700","191700","191700"],["14/02/2023","1.36","194300","1943","194300","194300","191700","194300"],["15/02/2023","0.44","195160","5855","196890","194300","194300","195160"],["16/02/2023","-2.51","190270","15221","191000","189400","195160","190270"],["19/02/2023","-0.67","189000","15120","189000","189000","190270","189000"],["20/02/2023","1.27","191400","1914","191400","191400","189000","191400"],["21/02/2023","-4.78","182260","30985","189000","177000","191400","182260"],["22/02/2023","0.87","183850","3677","184700","183000","182260","183850"],["23/02/2023","-2.87","178570","25000","180000","174170","183850","178570"],["26/02/2023","-0.5","177680","3554","180360","175000","178570","177680"],["27/02/2023","-4.71","169320","20318","173000","167000","177680","169320"],["28/02/2023","0.02","169350","66040","170000","169220","169320","169350"],["01/03/2023","-2.06","165860","43123","169400","165700","169350","165860"],["02/03/2023","-2.62","161510","3230","161510","161510","165860","161510"],["05/03/2023","-1","159900","31981","159910","159900","161510","159900"],["06/03/2023","-2.98","155140","23271","155510","155000","159900","155140"],["08/03/2023","-2.12","151850","56175","155990","151000","155140","151850"],["09/03/2023","1.35","153900","7695","153900","153890","151850","153900"],["12/03/2023","0.72","155010","83595","155500","154000","153900","155010"],["13/03/2023","-0.5","154240","6169","155010","153460","155010","154240"],["14/03/2023","0.5","155010","1550","155010","155010","154240","155010"],["15/03/2023","-0.18","154730","17020","155010","151910","155010","154730"],["16/03/2023","0.18","155010","13951","155010","155010","154730","155010"],["19/03/2023","0.08","155130","27923","157090","155010","155010","155130"],["20/03/2023","1.33","157200","1572","157200","157200","155130","157200"],["21/03/2023","-4.01","150890","54547","155010","150110","157200","150890"],["22/03/2023","1.23","152740","1527","152740","152740","150890","152740"],["23/03/2023","0.45","153430","9206","154800","152740","152740","153430"],["26/03/2023","0.96","154910","1549","154910","154910","153430","154910"],["27/03/2023","1.35","157000","3140","157000","157000","154910","157000"],["28/03/2023","0","157000","0","157000","157000","157000","157000"],["29/03/2023","0","157000","0","157000","157000","157000","157000"],["30/03/2023","1.25","158970","46072","159310","157090","157000","158970"],["02/04/2023","0","158970","0","158970","158970","158970","158970"],["03/04/2023","0","158970","0","158970","158970","158970","158970"],["04/04/2023","-0.91","157520","42529","157890","156610","158970","157520"],["09/04/2023","0","157520","0","157520","157520","157520","157520"],["10/04/2023","0.98","159070","4772","159590","158810","157520","159070"],["13/04/2023","0","159070","0","159070","159070","159070","159070"],["16/04/2023","0","159070","0","159070","159070","159070","159070"],["17/04/2023","0","159070","0","159070","159070","159070","159070"],["18/04/2023","-2.52","155060","1551","155060","155060","159070","155060"],["19/04/2023","-0.49","154300","3086","154300","154300","155060","154300"],["20/04/2023","1.35","156390","1564","156390","156390","154300","156390"],["23/04/2023","1.35","158500","1585","158500","158500","156390","158500"],["24/04/2023","0","158500","0","158500","158500","158500","158500"],["27/04/2023","0.95","160000","1600","160000","160000","158500","160000"],["30/04/2023","0","160000","0","160000","160000","160000","160000"],["01/05/2023","1.31","162100","1621","162100","162100","160000","162100"],["02/05/2023","-1.3","160000","36800","160000","160000","162100","160000"],["03/05/2023","0","160000","0","160000","160000","160000","160000"],["04/05/2023","0","160000","3200","160000","160000","160000","160000"],["07/05/2023","1.25","162000","4860","162000","162000","160000","162000"],["08/05/2023","0","162000","0","162000","162000","162000","162000"],["09/05/2023","0.91","163470","53944","163900","162500","162000","163470"],["10/05/2023","0","163470","0","163470","163470","163470","163470"],["11/05/2023","0.94","165000","99000","165000","165000","163470","165000"],["14/05/2023","0","165000","0","165000","165000","165000","165000"],["15/05/2023","1.33","167200","1672","167200","167200","165000","167200"],["16/05/2023","0","167200","0","167200","167200","167200","167200"],["17/05/2023","0","167200","0","167200","167200","167200","167200"],["18/05/2023","0","167200","1672","167200","167200","167200","167200"],["21/05/2023","0.34","167770","89903","167770","162200","167200","167770"],["22/05/2023","0","167770","0","167770","167770","167770","167770"],["23/05/2023","1.32","169990","3400","169990","169990","167770","169990"],["24/05/2023","-1.96","166650","6666","168300","165000","169990","166650"],["28/05/2023","1.35","168900","1689","168900","168900","166650","168900"],["29/05/2023","0","168900","0","168900","168900","168900","168900"],["30/05/2023","0.06","169000","3380","169000","169000","168900","169000"],["31/05/2023","2.47","173180","1732","173180","173180","169000","173180"],["01/06/2023","-1.78","170090","10206","173360","169290","173180","170090"],["04/06/2023","1.73","173040","6921","176600","170960","170090","173040"],["06/06/2023","1.35","175380","8769","175400","175300","173040","175380"],["07/06/2023","0.73","176660","5300","179190","175400","175380","176660"],["08/06/2023","1.41","179150","32239","180000","178300","176660","179150"],["11/06/2023","1.31","181500","5445","181500","181500","179150","181500"],["12/06/2023","1","183310","3666","184000","182610","181500","183310"],["13/06/2023","0","183310","0","183310","183310","183310","183310"],["14/06/2023","-0.17","183000","3660","183000","183000","183310","183000"],["15/06/2023","0","183000","0","183000","183000","183000","183000"],["18/06/2023","0","183000","0","183000","183000","183000","183000"],["19/06/2023","-1.12","180950","3619","183900","178000","183000","180950"],["20/06/2023","-0.53","180000","16200","180000","180000","180950","180000"],["21/06/2023","0","178000","0","178000","178000","178000","178000"],["22/06/2023","0","178000","0","178000","178000","178000","178000"],["25/06/2023","-4.49","170000","71489","172700","169090","178000","170000"],["26/06/2023","0.57","170970","5129","171000","170900","170000","170970"],["27/06/2023","0","170970","0","170970","170970","170970","170970"],["28/06/2023","1.12","172880","1729","172880","172880","170970","172880"],["02/07/2023","0","172880","0","172880","172880","172880","172880"],["03/07/2023","0","172880","0","172880","172880","172880","172880"],["04/07/2023","-0.51","172000","10320","172000","171990","172880","172000"],["05/07/2023","1.34","174300","1743","174300","174300","172000","174300"],["06/07/2023","0","174300","1743","174300","174300","174300","174300"],["09/07/2023","0","174300","0","174300","174300","174300","174300"],["10/07/2023","0.23","174700","5241","174900","174300","174300","174700"],["11/07/2023","0","174700","0","174700","174700","174700","174700"],["12/07/2023","0","174700","0","174700","174700","174700","174700"],["13/07/2023","0.92","176310","1763","176310","176310","174700","176310"],["16/07/2023","-0.8","174900","3498","174900","174900","176310","174900"],["17/07/2023","1.26","177100","3542","177100","177100","174900","177100"],["18/07/2023","0","177100","0","177100","177100","177100","177100"],["19/07/2023","1.13","179100","1791","179100","179100","177100","179100"],["20/07/2023","0","179100","0","179100","179100","179100","179100"],["23/07/2023","0","179100","0","179100","179100","179100","179100"],["24/07/2023","0","179100","0","179100","179100","179100","179100"],["25/07/2023","0","179100","0","179100","179100","179100","179100"],["26/07/2023","-0.97","177360","8868","179100","176000","179100","177360"],["30/07/2023","1.21","179500","3590","179500","179500","177360","179500"],["31/07/2023","0","179500","0","179500","179500","179500","179500"],["01/08/2023","0","179500","1795","179500","179500","179500","179500"],["02/08/2023","0","179500","0","179500","179500","179500","179500"],["03/08/2023","-4","172320","79267","172320","172320","179500","172320"],["06/08/2023","1.32","174600","3492","174600","174600","172320","174600"],["07/08/2023","0","174600","0","174600","174600","174600","174600"],["08/08/2023","0","174600","0","174600","174600","174600","174600"],["09/08/2023","-1.48","172010","3440","172010","172010","174600","172010"],["10/08/2023","1.07","173850","3477","174300","173400","172010","173850"],["13/08/2023","0","173850","1739","173850","173850","173850","173850"],["14/08/2023","0","173850","0","173850","173850","173850","173850"],["15/08/2023","0","173850","1739","173850","173850","173850","173850"],["16/08/2023","1.35","176200","1762","176200","176200","173850","176200"],["17/08/2023","1.36","178600","3572","178600","178600","176200","178600"],["20/08/2023","0","178600","0","178600","178600","178600","178600"],["21/08/2023","0","178600","0","178600","178600","178600","178600"],["22/08/2023","0.78","180000","1800","180000","180000","178600","180000"],["23/08/2023","0","180000","0","180000","180000","180000","180000"],["24/08/2023","0","180000","0","180000","180000","180000","180000"],["27/08/2023","0","180000","0","180000","180000","180000","180000"],["28/08/2023","0","180000","0","180000","180000","180000","180000"],["29/08/2023","0.66","181190","1812","181190","181190","180000","181190"],["30/08/2023","-0.53","180230","16221","181090","175910","181190","180230"],["31/08/2023","0","180230","0","180230","180230","180230","180230"],["03/09/2023","0.93","181900","16371","181900","181900","180230","181900"],["04/09/2023","0","181900","0","181900","181900","181900","181900"],["05/09/2023","0","181900","0","181900","181900","181900","181900"],["06/09/2023","1.54","184710","5541","185540","184300","181900","184710"],["07/09/2023","0.27","185200","53689","186400","185000","184710","185200"],["10/09/2023","-0.65","184000","3680","184000","184000","185200","184000"],["11/09/2023","0","184000","0","184000","184000","184000","184000"],["12/09/2023","0","184000","14720","184000","184000","184000","184000"],["13/09/2023","0","184000","0","184000","184000","184000","184000"],["14/09/2023","0","184000","0","184000","184000","184000","184000"],["18/09/2023","0","184000","1840","184000","184000","184000","184000"],["19/09/2023","0","184000","1840","184000","184000","184000","184000"],["20/09/2023","0","184000","0","184000","184000","184000","184000"],["21/09/2023","-2.35","179670","82368","184140","178510","184000","179670"],["26/09/2023","-1.53","176920","26538","177000","175830","179670","176920"],["27/09/2023","1.1","178860","1789","178860","178860","176920","178860"],["28/09/2023","-0.46","178040","23146","181300","173510","178860","178040"],["01/10/2023","3.63","184500","90389","184500","183000","178040","184500"],["02/10/2023","0.27","185000","74000","185000","185000","184500","185000"],["03/10/2023","0","185000","0","185000","185000","185000","185000"],["04/10/2023","0","185000","0","185000","185000","185000","185000"],["05/10/2023","0","185000","0","185000","185000","185000","185000"],["08/10/2023","-3.24","179000","3580","179000","179000","185000","179000"],["09/10/2023","-6.69","167020","10021","167020","167020","179000","167020"],["10/10/2023","-0.01","167000","1670","167000","167000","167020","167000"],["11/10/2023","1.32","169200","1692","169200","169200","167000","169200"],["12/10/2023","0","169200","3384","169200","169200","169200","169200"],["15/10/2023","-3.49","163290","1633","163290","163290","169200","163290"],["16/10/2023","4.81","171140","3423","171140","171140","163290","171140"],["17/10/2023","0","171140","5134","171140","171140","171140","171140"],["18/10/2023","3.4","176960","1770","176960","176960","171140","176960"],["19/10/2023","0.05","177040","3541","177110","176960","176960","177040"],["22/10/2023","0","177040","0","177040","177040","177040","177040"],["23/10/2023","-3","171730","1717","171730","171730","177040","171730"],["24/10/2023","0.01","171740","15456","175820","170000","171730","171740"],["25/10/2023","4.75","179900","100627","180330","174000","171740","179900"],["26/10/2023","2.83","184990","5550","184990","184990","179900","184990"],["29/10/2023","4.09","192550","19255","193190","186830","184990","192550"],["30/10/2023","4.15","200540","8022","201590","197500","192550","200540"],["31/10/2023","0","200540","0","200540","200540","200540","200540"],["01/11/2023","-2.91","194700","3894","194700","194700","200540","194700"],["02/11/2023","-11.66","172000","103200","172000","172000","194700","172000"],["05/11/2023","0.47","172800","41502","174300","172700","172000","172800"],["06/11/2023","4.33","180280","1803","180280","180280","172800","180280"],["07/11/2023","0","180280","0","180280","180280","180280","180280"],["08/11/2023","0","180280","0","180280","180280","180280","180280"],["09/11/2023","-0.16","180000","3600","180000","180000","180280","180000"],["12/11/2023","1","181800","14544","182400","180000","180000","181800"],["13/11/2023","-0.14","181550","7262","181610","181500","181800","181550"],["14/11/2023","-3.29","175570","15802","176500","170850","181550","175570"],["15/11/2023","0","175570","0","175570","175570","175570","175570"],["16/11/2023","0","175570","0","175570","175570","175570","175570"],["19/11/2023","0","175570","0","175570","175570","175570","175570"],["20/11/2023","0","175570","0","175570","175570","175570","175570"],["21/11/2023","1.27","177800","5334","177800","177800","175570","177800"],["22/11/2023","0","177800","1778","177800","177800","177800","177800"],["23/11/2023","1.27","180050","27007","180200","179900","177800","180050"],["26/11/2023","-0.03","180000","140630","180000","177000","180050","180000"],["27/11/2023","0","180000","0","180000","180000","180000","180000"],["28/11/2023","0","180000","0","180000","180000","180000","180000"],["29/11/2023","0","180000","0","180000","180000","180000","180000"],["30/11/2023","0","180000","0","180000","180000","180000","180000"],["03/12/2023","0","180000","0","180000","180000","180000","180000"],["04/12/2023","0","180000","0","180000","180000","180000","180000"],["05/12/2023","1.33","182400","1824","182400","182400","180000","182400"],["06/12/2023","0","182400","1824","182400","182400","182400","182400"],["07/12/2023","0","182400","1824","182400","182400","182400","182400"],["10/12/2023","0.12","182610","1826","182610","182610","182400","182610"],["11/12/2023","1.25","184890","1849","184890","184890","182610","184890"],["12/12/2023","0.7","186190","7448","189000","181340","184890","186190"],["13/12/2023","0.8","185660","3713","186600","184710","184190","185660"],["14/12/2023","1.98","189340","9467","196490","187000","185660","189340"],["17/12/2023","0","189340","0","189340","189340","189340","189340"],["18/12/2023","0","189340","0","189340","189340","189340","189340"],["19/12/2023","3","195020","3900","195020","195020","189340","195020"],["20/12/2023","0","195020","1950","195020","195020","195020","195020"],["21/12/2023","0","195020","1950","195020","195020","195020","195020"],["24/12/2023","0","195020","0","195020","195020","195020","195020"],["25/12/2023","0","195020","0","195020","195020","195020","195020"],["26/12/2023","0","195020","0","195020","195020","195020","195020"],["27/12/2023","0","195020","0","195020","195020","195020","195020"],["28/12/2023","-3.6","188000","112871","189700","188000","195020","188000"],["31/12/2023","0","188000","1880","188000","188000","188000","188000"],["01/01/2024","1.01","189900","3798","189900","189900","188000","189900"],["02/01/2024","0.49","190830","3817","190830","190830","189900","190830"],["03/01/2024","-2.86","185370","29659","190830","182000","190830","185370"],["04/01/2024","-2.77","180230","372968","188110","180000","185370","180230"],["07/01/2024","-0.07","180100","1801","180100","180100","180230","180100"],["08/01/2024","-1.9","176680","7067","178620","174740","180100","176680"],["09/01/2024","-1.02","174870","8744","176300","171880","176680","174870"],["10/01/2024","1.33","177190","3544","177190","177180","174870","177190"],["11/01/2024","1.37","179610","10777","182100","177190","177190","179610"],["14/01/2024","0","179610","0","179610","179610","179610","179610"],["15/01/2024","1.33","182000","12740","182000","182000","179610","182000"],["16/01/2024","1.65","185000","179438","185000","184400","182000","185000"],["17/01/2024","-2.92","179600","161640","179610","179600","185000","179600"],["18/01/2024","-1.45","176990","8850","176990","176990","179600","176990"],["21/01/2024","0.68","178200","3564","179390","177000","176990","178200"],["22/01/2024","0","178200","0","178200","178200","178200","178200"],["23/01/2024","0","178200","0","178200","178200","178200","178200"],["24/01/2024","0","178200","1782","178200","178200","178200","178200"],["25/01/2024","1.35","180600","1806","180600","180600","178200","180600"],["28/01/2024","0","180600","0","180600","180600","180600","180600"],["29/01/2024","0.78","182000","1820","182000","182000","180600","182000"],["30/01/2024","0","182000","1820","182000","182000","182000","182000"],["31/01/2024","0.03","182060","5462","186090","180000","182000","182060"],["01/02/2024","3.52","188470","26386","188470","188470","182060","188470"],["04/02/2024","0","188470","1885","188470","188470","188470","188470"],["05/02/2024","0","188470","0","188470","188470","188470","188470"],["06/02/2024","0","188470","1885","188470","188470","188470","188470"],["07/02/2024","0.81","190000","3800","190000","190000","188470","190000"],["08/02/2024","0","190000","3800","190000","190000","190000","190000"],["11/02/2024","0","190000","0","190000","190000","190000","190000"],["12/02/2024","-2.49","185270","446460","187500","183400","190000","185270"],["13/02/2024","0","185270","0","185270","185270","185270","185270"],["14/02/2024","0","185270","0","185270","185270","185270","185270"],["15/02/2024","1.2","187500","1875","187500","187500","185270","187500"],["18/02/2024","0","187500","1875","187500","187500","187500","187500"],["19/02/2024","0","187500","1875","187500","187500","187500","187500"],["20/02/2024","0","187500","58125","187500","187500","187500","187500"],["21/02/2024","0","187500","1875","187500","187500","187500","187500"],["22/02/2024","0","187500","1875","187500","187500","187500","187500"],["25/02/2024","0","187500","0","187500","187500","187500","187500"],["26/02/2024","0","187500","1875","187500","187500","187500","187500"],["28/02/2024","-1.85","184040","49687","187490","183750","187500","184040"],["29/02/2024","1.8","187350","187330","187500","180000","184040","187350"],["03/03/2024","0","187350","0","187350","187350","187350","187350"],["04/03/2024","0","187350","0","187350","187350","187350","187350"],["05/03/2024","0","187350","1874","187350","187350","187350","187350"],["06/03/2024","6.74","199980","2000","199980","199980","187350","199980"],["07/03/2024","0","199980","0","199980","199980","199980","199980"],["10/03/2024","0","199980","2000","199980","199980","199980","199980"],["11/03/2024","0","199980","0","199980","199980","199980","199980"],["12/03/2024","0","199980","0","199980","199980","199980","199980"],["13/03/2024","0.01","199990","8000","199990","199990","199990","199990"],["14/03/2024","0","199990","0","199990","199990","199990","199990"],["17/03/2024","0.62","201230","6037","202700","199990","199990","201230"],["18/03/2024","0","201230","0","201230","201230","201230","201230"],["19/03/2024","-2.75","195690","11741","196430","195200","201230","195690"],["20/03/2024","0","195690","1957","195690","195690","195690","195690"],["21/03/2024","0","195690","0","195690","195690","195690","195690"],["25/03/2024","0","195690","0","195690","195690","195690","195690"],["26/03/2024","1.23","198100","1981","198100","198100","195690","198100"],["27/03/2024","0","198100","0","198100","198100","198100","198100"],["28/03/2024","0","198100","0","198100","198100","198100","198100"],["31/03/2024","-3","192150","17296","192300","192150","198100","192150"],["01/04/2024","0.75","193590","23231","193600","193500","192150","193590"],["02/04/2024","1","195520","1955","195520","195520","193590","195520"],["03/04/2024","0","195520","0","195520","195520","195520","195520"],["04/04/2024","0.25","196000","246960","196000","196000","195520","196000"],["07/04/2024","1.02","198000","409850","198000","197990","196000","198000"],["08/04/2024","1.01","200000","4000","200000","200000","198000","200000"],["09/04/2024","0","200000","2000","200000","200000","200000","200000"],["10/04/2024","0","200000","2000","200000","200000","200000","200000"],["11/04/2024","0","200000","4000","200000","200000","200000","200000"],["14/04/2024","0","200000","2000","200000","200000","200000","200000"],["15/04/2024","-1.76","196480","31436","200000","191000","200000","196480"],["16/04/2024","-4.15","188320","3766","188620","188010","196480","188320"],["17/04/2024","1.78","191680","9584","193000","190800","188320","191680"],["18/04/2024","1.31","194200","3884","194200","194200","191680","194200"],["21/04/2024","1.53","197180","7887","199990","195110","194200","197180"],["24/04/2024","1.37","199880","9994","200000","199800","197180","199880"],["25/04/2024","0","199880","0","199880","199880","199880","199880"],["30/04/2024","0.52","200920","26120","201000","200000","199880","200920"],["01/05/2024","0","200920","4018","200920","200920","200920","200920"],["02/05/2024","4.25","209460","35608","209990","200920","200920","209460"],["05/05/2024","-3.73","201640","60722","204000","201000","203200","201640"],["06/05/2024","0","201640","0","201640","201640","201640","201640"],["07/05/2024","0","201640","0","201640","201640","201640","201640"],["08/05/2024","-0.03","201580","86167","204000","195600","201640","201580"],["09/05/2024","1.15","203900","2039","203900","203900","201580","203900"],["12/05/2024","-2.39","199030","17913","200000","197780","203900","199030"],["15/05/2024","0","199030","0","199030","199030","199030","199030"],["16/05/2024","1.34","201700","2017","201700","201700","199030","201700"],["19/05/2024","0","201700","0","201700","201700","201700","201700"],["20/05/2024","-2.33","197000","3940","197000","197000","201700","197000"],["21/05/2024","0","197000","0","197000","197000","197000","197000"],["22/05/2024","0","197000","1970","197000","197000","197000","197000"],["23/05/2024","0","197000","1970","197000","197000","197000","197000"],["26/05/2024","1.32","199600","1996","199600","199600","197000","199600"],["27/05/2024","0","199600","0","199600","199600","199600","199600"],["28/05/2024","1.35","202300","4046","202300","202300","199600","202300"],["29/05/2024","0","202300","0","202300","202300","202300","202300"],["30/05/2024","-0.89","200500","8020","203890","197100","202300","200500"],["02/06/2024","1.34","203190","2032","203190","203190","200500","203190"],["03/06/2024","1.2","205620","43146","209290","203890","203190","205620"],["04/06/2024","1.57","208840","12531","209730","208400","205620","208840"],["05/06/2024","-1.84","205000","10250","205000","205000","208840","205000"],["06/06/2024","-0.97","203010","60764","218520","200900","205000","203010"],["09/06/2024","0.49","204000","4080","204000","204000","203010","204000"],["10/06/2024","0","204000","0","204000","204000","204000","204000"],["13/06/2024","0","204000","0","204000","204000","204000","204000"],["16/06/2024","0","204000","2040","204000","204000","204000","204000"],["17/06/2024","0","204000","2040","204000","204000","204000","204000"],["18/06/2024","-2","199930","1999","199930","199930","204000","199930"],["19/06/2024","-0.32","199290","5979","199930","198000","199930","199290"],["20/06/2024","-0.68","195940","7838","198380","193010","197290","195940"],["23/06/2024","0","195940","0","195940","195940","195940","195940"],["24/06/2024","1.36","198600","1986","198600","198600","195940","198600"],["25/06/2024","0","198600","0","198600","198600","198600","198600"],["26/06/2024","0","198600","0","198600","198600","198600","198600"],["27/06/2024","0","198600","0","198600","198600","198600","198600"],["01/07/2024","0","198600","1986","198600","198600","198600","198600"],["02/07/2024","0","198600","1986","198600","198600","198600","198600"],["03/07/2024","-2.31","194010","1940","194010","194010","198600","194010"],["04/07/2024","2.97","199780","149373","200000","194000","194010","199780"],["07/07/2024","1.11","202000","2020","202000","202000","199780","202000"],["08/07/2024","0","202000","0","202000","202000","202000","202000"],["09/07/2024","0","202000","0","202000","202000","202000","202000"],["10/07/2024","0","202000","0","202000","202000","202000","202000"],["11/07/2024","0","202000","0","202000","202000","202000","202000"],["14/07/2024","0","202000","0","202000","202000","202000","202000"],["15/07/2024","2.97","208000","108094","208000","204700","202000","208000"],["16/07/2024","-0.25","207490","4150","208000","206970","208000","207490"],["17/07/2024","-2.39","202540","4051","203770","201300","207490","202540"],["18/07/2024","0","202540","0","202540","202540","202540","202540"],["21/07/2024","0","202540","0","202540","202540","202540","202540"],["22/07/2024","0","202540","0","202540","202540","202540","202540"],["23/07/2024","0","202540","0","202540","202540","202540","202540"],["24/07/2024","2.9","208410","2084","208410","208410","202540","208410"],["25/07/2024","0","208410","0","208410","208410","208410","208410"],["28/07/2024","0","208410","0","208410","208410","208410","208410"],["29/07/2024","0","208410","0","208410","208410","208410","208410"],["30/07/2024","0","208410","0","208410","208410","208410","208410"],["31/07/2024","0.23","208880","2089","208880","208880","208410","208880"],["01/08/2024","0","208880","2089","208880","208880","208880","208880"],["04/08/2024","0","208880","0","208880","208880","208880","208880"],["05/08/2024","-3.81","200920","20092","202000","197010","208880","200920"],["06/08/2024","0","200920","0","200920","200920","200920","200920"],["07/08/2024","-0.91","199090","5973","199100","199090","200920","199090"],["08/08/2024","3.17","205400","4108","208990","201800","199090","205400"],["11/08/2024","0","205400","0","205400","205400","205400","205400"],["12/08/2024","0","205400","0","205400","205400","205400","205400"],["14/08/2024","0","205400","2054","205400","205400","205400","205400"],["15/08/2024","0","205400","0","205400","205400","205400","205400"],["18/08/2024","0","205400","0","205400","205400","205400","205400"],["19/08/2024","0","205400","0","205400","205400","205400","205400"],["20/08/2024","2.19","209890","2099","209890","209890","205400","209890"],["21/08/2024","0","209890","0","209890","209890","209890","209890"],["22/08/2024","0","209890","2099","209890","209890","209890","209890"],["25/08/2024","0","209890","0","209890","209890","209890","209890"],["26/08/2024","0","209890","2099","209890","209890","209890","209890"],["27/08/2024","0","209890","0","209890","209890","209890","209890"],["28/08/2024","0","209890","0","209890","209890","209890","209890"],["29/08/2024","0","209890","0","209890","209890","209890","209890"],["01/09/2024","0","209890","0","209890","209890","209890","209890"],["02/09/2024","0.05","210000","2100","210000","210000","209890","210000"],["03/09/2024","0","210000","0","210000","210000","210000","210000"],["04/09/2024","-2.1","205590","6168","206000","205390","210000","205590"],["05/09/2024","0","205590","0","205590","205590","205590","205590"],["10/09/2024","0","205590","2056","205590","205590","205590","205590"],["11/09/2024","0","205590","0","205590","205590","205590","205590"],["12/09/2024","0","205590","0","205590","205590","205590","205590"],["15/09/2024","0","205590","2056","205590","205590","205590","205590"],["16/09/2024","0","205590","0","205590","205590","205590","205590"],["17/09/2024","0","205590","0","205590","205590","205590","205590"],["18/09/2024","0","205590","0","205590","205590","205590","205590"],["19/09/2024","1.31","208290","2083","208290","208290","205590","208290"],["22/09/2024","-3.5","201000","2010","201000","201000","208290","201000"],["23/09/2024","0","201000","0","201000","201000","201000","201000"],["24/09/2024","0","201000","0","201000","201000","201000","201000"],["25/09/2024","0","201000","0","201000","201000","201000","201000"],["26/09/2024","1.07","203160","10158","203700","201000","201000","203160"],["29/09/2024","1.35","205900","2059","205900","205900","205900","205900"],["30/09/2024","1.36","208690","2087","208690","208690","208690","208690"],["01/10/2024","0","208690","0","208690","208690","208690","208690"],["06/10/2024","0","208690","0","208690","208690","208690","208690"],["07/10/2024","1.11","211000","4220","211000","211000","208690","211000"],["08/10/2024","0","211000","0","211000","211000","211000","211000"],["09/10/2024","0","211000","0","211000","211000","211000","211000"],["10/10/2024","0","211000","0","211000","211000","211000","211000"],["13/10/2024","0","211000","0","211000","211000","211000","211000"],["14/10/2024","0","211000","0","211000","211000","211000","211000"],["15/10/2024","-0.24","210500","4210","211000","210000","211000","210500"],["20/10/2024","0","210500","0","210500","210500","210500","210500"],["21/10/2024","0","210500","0","210500","210500","210500","210500"],["22/10/2024","-1.47","207410","4148","210500","204320","210500","207410"],["27/10/2024","0","207410","0","207410","207410","207410","207410"],["28/10/2024","1.34","210190","2102","210190","210190","207410","210190"],["29/10/2024","0","210190","0","210190","210190","210190","210190"],["30/10/2024","0","210190","0","210190","210190","210190","210190"],["31/10/2024","-0.11","209960","149285","212970","209700","210190","209960"],["03/11/2024","0.63","211280","2113","211280","211280","209960","211280"],["04/11/2024","3.03","217690","2177","217690","217690","211280","217690"],["05/11/2024","0","217690","0","217690","217690","217690","217690"],["06/11/2024","-0.24","217170","28233","220560","212040","217690","217170"],["07/11/2024","-1","215000","8600","215000","215000","217170","215000"],["10/11/2024","1.19","217550","2176","217550","217550","215000","217550"],["11/11/2024","0","217550","0","217550","217550","217550","217550"],["12/11/2024","0","217550","0","217550","217550","217550","217550"],["13/11/2024","0","217550","0","217550","217550","217550","217550"],["14/11/2024","0","217550","0","217550","217550","217550","217550"],["17/11/2024","-0.25","217000","2170","217000","217000","217550","217000"],["18/11/2024","0.12","217270","45670","218000","207000","218000","217270"],["19/11/2024","0","217270","0","217270","217270","217270","217270"],["20/11/2024","0.1","217490","1091792","217490","217390","217270","217490"],["21/11/2024","0","217490","0","217490","217490","217490","217490"],["24/11/2024","0","217490","2175","217490","217490","217490","217490"],["25/11/2024","0","217490","0","217490","217490","217490","217490"],["26/11/2024","1.33","220390","6612","220390","220390","217490","220390"],["27/11/2024","-1","218180","4364","218180","218180","220390","218180"],["28/11/2024","0","218180","45758","221100","216100","218180","218180"],["01/12/2024","0","218180","0","218180","218180","218180","218180"],["02/12/2024","-1.88","214070","10703","214070","214060","218180","214070"],["03/12/2024","0.52","215190","2152","215190","215190","214070","215190"],["04/12/2024","1.05","217450","4349","218090","216800","215190","217450"],["05/12/2024","0","217450","0","217450","217450","217450","217450"],["08/12/2024","1.35","220390","6612","220390","220390","217450","220390"],["09/12/2024","0.28","221000","2210","221000","221000","220390","221000"],["10/12/2024","0","221000","0","221000","221000","221000","221000"],["11/12/2024","1.36","224000","4480","224000","223990","221000","224000"],["12/12/2024","0","224000","0","224000","224000","224000","224000"],["15/12/2024","2.89","230470","6914","237420","226990","224000","230470"],["16/12/2024","0","230470","0","230470","230470","230470","230470"],["17/12/2024","0","230470","0","230470","230470","230470","230470"],["18/12/2024","2.27","235700","4714","237790","233600","233600","235700"],["19/12/2024","0","235700","0","235700","235700","235700","235700"],["22/12/2024","0","235700","0","235700","235700","235700","235700"],["23/12/2024","1.01","238070","59551","240000","234950","235700","238070"],["24/12/2024","-1.6","234270","39826","235860","231000","238070","234270"],["25/12/2024","0","234270","0","234270","234270","234270","234270"],["26/12/2024","-2.98","227300","2273","227300","227300","234270","227300"],["29/12/2024","0","227300","0","227300","227300","227300","227300"],["30/12/2024","1.36","230400","4608","230400","230400","227300","230400"],["31/12/2024","1.55","233970","9359","234870","233500","230400","233970"],["01/01/2025","6.38","248890","2489","248890","248890","233970","248890"],["02/01/2025","0","246890","0","246890","246890","246890","246890"],["05/01/2025","2.72","253600","7608","253600","253600","246890","253600"],["06/01/2025","0","253600","0","253600","253600","253600","253600"],["07/01/2025","0","253600","0","253600","253600","253600","253600"],["08/01/2025","0","253600","2536","253600","253600","253600","253600"],["09/01/2025","0.47","254800","10193","256000","253600","253600","254800"],["12/01/2025","0","254800","0","254800","254800","254800","254800"],["13/01/2025","0","254800","0","254800","254800","254800","254800"],["14/01/2025","0","254800","0","254800","254800","254800","254800"],["15/01/2025","1.02","257400","15444","258200","256000","254800","257400"],["16/01/2025","-0.54","256000","5120","256000","256000","257400","256000"],["19/01/2025","0","256000","2560","256000","256000","256000","256000"],["20/01/2025","0","256000","0","256000","256000","256000","256000"],["21/01/2025","0","256000","0","256000","256000","256000","256000"],["22/01/2025","0","256000","0","256000","256000","256000","256000"],["23/01/2025","-1.25","252800","12638","256000","248400","248400","252800"],["26/01/2025","0","252800","0","252800","252800","252800","252800"],["27/01/2025","0","252800","0","252800","252800","252800","252800"],["28/01/2025","0","252800","0","252800","252800","252800","252800"],["29/01/2025","0","252800","0","252800","252800","252800","252800"],["30/01/2025","-2.45","246600","4932","246600","246600","252800","246600"],["02/02/2025","0","246600","0","246600","246600","246600","246600"],["03/02/2025","0","246600","0","246600","246600","246600","246600"],["04/02/2025","0","246600","0","246600","246600","246600","246600"],["05/02/2025","0","246600","2466","246600","246600","246600","246600"],["06/02/2025","-2.61","240170","33624","249890","239420","246600","240170"],["09/02/2025","0","240170","0","240170","240170","240170","240170"],["10/02/2025","0","240170","0","240170","240170","240170","240170"],["11/02/2025","-2.74","233600","2336","233600","233600","240170","233600"],["12/02/2025","0","233600","0","233600","233600","233600","233600"],["13/02/2025","0.6","234990","2350","234990","234990","233600","234990"],["16/02/2025","0","234990","2350","234990","234990","234990","234990"],["17/02/2025","0","234990","0","234990","234990","234990","234990"],["18/02/2025","0","234990","0","234990","234990","234990","234990"],["19/02/2025","0","234990","0","234990","234990","234990","234990"],["20/02/2025","0","234990","2350","234990","234990","234990","234990"],["23/02/2025","0","234990","2350","234990","234990","234990","234990"],["24/02/2025","0","234990","0","234990","234990","234990","234990"],["25/02/2025","0","234990","0","234990","234990","234990","234990"],["26/02/2025","0","234990","0","234990","234990","234990","234990"],["27/02/2025","0","234990","2350","234990","234990","234990","234990"],["02/03/2025","0","234990","0","234990","234990","234990","234990"],["03/03/2025","0","234990","0","234990","234990","234990","234990"],["04/03/2025","0","234990","0","234990","234990","234990","234990"],["05/03/2025","-2.89","228190","4564","228190","228190","234990","228190"],["06/03/2025","0","228190","0","228190","228190","228190","228190"],["09/03/2025","1.36","231300","4626","231300","231300","228190","231300"],["10/03/2025","0","231300","0","231300","231300","231300","231300"],["11/03/2025","-2.29","226000","4520","226000","226000","231300","226000"],["12/03/2025","1.08","228430","2284","228430","228430","226000","228430"],["13/03/2025","0","228430","0","228430","228430","228430","228430"],["17/03/2025","0","231500","0","231500","231500","231500","231500"],["18/03/2025","0","231500","0","231500","231500","231500","231500"],["19/03/2025","-2.98","224610","2246","224610","224610","231500","224610"],["20/03/2025","0","224610","6738","224610","224610","224610","224610"],["23/03/2025","-2.97","217930","13076","218130","217870","224610","217930"],["24/03/2025","0","217930","2179","217930","217930","217930","217930"],["25/03/2025","0","217930","0","217930","217930","217930","217930"],["26/03/2025","0","217930","0","217930","217930","217930","217930"],["30/03/2025","-5.52","205900","2059","205900","205900","217930","205900"],["31/03/2025","1.36","208690","2087","208690","208690","205900","208690"],["01/04/2025","0","208690","0","208690","208690","208690","208690"],["02/04/2025","0","208690","0","208690","208690","208690","208690"],["03/04/2025","0","208690","0","208690","208690","208690","208690"],["06/04/2025","1.34","211490","4230","211490","211490","208690","211490"],["07/04/2025","-5.15","200600","4012","207000","194200","211490","200600"],["08/04/2025","1.35","203300","4066","203300","203300","200600","203300"],["09/04/2025","0","203300","0","203300","203300","203300","203300"],["10/04/2025","2.9","209200","4184","209200","209200","203300","209200"],["14/04/2025","3.16","215820","8633","219640","212000","209200","215820"],["15/04/2025","0","215820","0","215820","215820","215820","215820"],["16/04/2025","0","215820","0","215820","215820","215820","215820"],["17/04/2025","0","215820","0","215820","215820","215820","215820"],["20/04/2025","0","215820","0","215820","215820","215820","215820"],["21/04/2025","-0.01","215800","2158","215800","215800","215820","215800"],["22/04/2025","7.18","231300","2313","231300","231300","215800","231300"],["23/04/2025","3.94","240410","2404","240410","240410","231300","240410"],["24/04/2025","0.01","240440","9617","240460","240410","240410","240440"],["27/04/2025","-7.46","222500","8900","222500","222500","240440","222500"],["28/04/2025","5.76","235320","18825","241990","233500","222500","235320"],["29/04/2025","-1.5","231800","13908","231800","231800","235320","231800"],["04/05/2025","0.34","232580","9303","234900","231800","231800","232580"],["05/05/2025","-4.59","221900","6657","221900","221900","232580","221900"],["06/05/2025","2.16","226700","15869","226700","226700","221900","226700"],["07/05/2025","5.24","238570","7157","247100","226700","226700","238570"],["08/05/2025","2.5","244530","2445","244530","244530","238570","244530"],["11/05/2025","-1.38","241160","7235","241160","241160","244530","241160"],["12/05/2025","0","241160","0","241160","241160","241160","241160"],["13/05/2025","0","241160","0","241160","241160","241160","241160"],["14/05/2025","0","241160","0","241160","241160","241160","241160"],["15/05/2025","-0.75","239350","4787","241150","237540","241160","239350"],["18/05/2025","0","239350","0","239350","239350","239350","239350"],["19/05/2025","0","239350","0","239350","239350","239350","239350"],["20/05/2025","0","239350","0","239350","239350","239350","239350"],["21/05/2025","0","239350","0","239350","239350","239350","239350"],["22/05/2025","0","239350","2394","239350","239350","239350","239350"],["25/05/2025","-7.67","221000","4420","221000","221000","239350","221000"],["26/05/2025","1.14","223530","8941","226700","222110","221000","223530"],["27/05/2025","2","228010","2280","228010","228010","223530","228010"],["28/05/2025","-0.46","226970","24967","228010","226870","228010","226970"],["29/05/2025","4.86","237990","14279","237990","237990","226970","237990"],["03/06/2025","0.17","238390","23839","242540","236450","237990","238390"],["04/06/2025","0","238390","0","238390","238390","238390","238390"],["05/06/2025","1.09","241000","4820","241000","241000","238390","241000"],["08/06/2025","0","241000","0","241000","241000","241000","241000"],["09/06/2025","2","245820","9833","245820","245820","241000","245820"],["10/06/2025","0.07","245990","2460","245990","245990","245820","245990"],["11/06/2025","0","245990","0","245990","245990","245990","245990"],["12/06/2025","0","245990","0","245990","245990","245990","245990"],["15/06/2025","0","245990","0","245990","245990","245990","245990"],["16/06/2025","0","245990","0","245990","245990","245990","245990"],["17/06/2025","0.01","246020","2460","246020","246020","245990","246020"],["18/06/2025","0","246020","2460","246020","246020","246020","246020"],["19/06/2025","0","244020","0","244020","244020","244020","244020"],["22/06/2025","0","244020","41483","244020","244020","244020","244020"],["23/06/2025","0","244020","0","244020","244020","244020","244020"],["24/06/2025","0","244020","2440","244020","244020","244020","244020"],["25/06/2025","2.82","250900","2509","250900","250900","244020","250900"],["26/06/2025","0","250900","7528","251000","250900","250900","250900"],["29/06/2025","0.4","251900","12597","256000","250900","250900","251900"],["30/06/2025","1.67","256100","20484","256200","256000","251900","256100"],["01/07/2025","-2.23","250400","27546","252100","246930","250800","250400"],["02/07/2025","0","250400","0","250400","250400","250400","250400"],["03/07/2025","4.99","262900","21028","264400","252000","250400","262900"],["06/07/2025","0","262900","0","262900","262900","262900","262900"],["07/07/2025","0","262900","0","262900","262900","262900","262900"],["08/07/2025","0","262900","0","262900","262900","262900","262900"],["09/07/2025","0","262900","0","262900","262900","262900","262900"],["10/07/2025","0.38","263900","5278","264900","262900","262900","263900"],["13/07/2025","3.87","274100","2741","274100","274100","263900","274100"],["14/07/2025","-2.08","268400","5368","268400","268400","268400","268400"],["15/07/2025","0","268400","0","268400","268400","268400","268400"],["16/07/2025","0","268400","0","268400","268400","268400","268400"],["17/07/2025","0","268400","0","268400","268400","268400","268400"],["20/07/2025","0","268400","2684","268400","268400","268400","268400"],["21/07/2025","0","268400","2684","268400","268400","268400","268400"],["22/07/2025","0","268400","0","268400","268400","268400","268400"],["23/07/2025","0","268400","2684","268400","268400","268400","268400"],["24/07/2025","0","268400","0","268400","268400","268400","268400"],["27/07/2025","-7.97","247000","2470","247000","247000","268400","247000"],["28/07/2025","0.98","249420","4988","252000","246830","247000","249420"],["29/07/2025","0.51","250700","10030","254500","249490","249420","250700"],["30/07/2025","0","250700","0","250700","250700","250700","250700"],["31/07/2025","1.72","255000","5100","255100","254900","250700","255000"],["04/08/2025","0","255000","0","255000","255000","255000","255000"],["05/08/2025","0.04","255100","2551","255100","255100","255100","255100"],["06/08/2025","0.63","256700","10268","256700","256700","255100","256700"],["07/08/2025","-9","233600","14016","233600","233600","256700","233600"],["10/08/2025","0","233600","0","233600","233600","233600","233600"],["11/08/2025","0","233600","0","233600","233600","233600","233600"],["12/08/2025","2.05","238400","9536","238400","238390","233600","238400"],["13/08/2025","8.52","258700","15524","259400","257400","238400","258700"],["14/08/2025","3.94","268900","29576","273800","264100","258700","268900"],["17/08/2025","0","268900","0","268900","268900","268900","268900"],["18/08/2025","2.83","276500","24886","279800","274500","268900","276500"],["19/08/2025","-0.9","274000","5480","274000","274000","274000","274000"],["20/08/2025","1.5","278100","8344","282000","276200","274000","278100"],["21/08/2025","0.18","278600","2786","278600","278600","278100","278600"],["24/08/2025","0.11","278900","2789","278900","278900","278600","278900"],["25/08/2025","-2.08","273100","2731","273100","273100","278900","273100"],["26/08/2025","-1.03","270300","5405","273100","267400","273100","270300"],["27/08/2025","0","270300","8109","270300","270300","270300","270300"],["28/08/2025","1.37","274000","8220","278000","272000","270300","274000"],["31/08/2025","0","274000","0","274000","274000","274000","274000"],["01/09/2025","1.42","277900","2779","277900","277900","274000","277900"],["02/09/2025","0.4","279000","5580","279000","279000","277900","279000"],["03/09/2025","0","279000","2790","279000","279000","279000","279000"],["04/09/2025","0.36","280000","11198","280900","279000","279000","280000"],["07/09/2025","-0.82","277700","8330","279000","275000","280000","277700"],["08/09/2025","0.61","279400","5588","279400","279400","277700","279400"],["09/09/2025","-1.93","274000","2740","274000","274000","279400","274000"],["10/09/2025","0","274000","0","274000","274000","274000","274000"],["11/09/2025","0","274000","0","274000","274000","274000","274000"],["14/09/2025","0","274000","0","274000","274000","274000","274000"],["15/09/2025","0.36","275000","2750","275000","275000","274000","275000"],["16/09/2025","-3.96","264100","5282","264100","264100","275000","264100"],["17/09/2025","0","264100","2641","264100","264100","264100","264100"],["18/09/2025","-2.08","258600","18101","258700","258100","264100","258600"],["21/09/2025","-3.09","250600","27565","254800","249400","258600","250600"],["25/09/2025","0","250600","0","250600","250600","250600","250600"],["28/09/2025","0","250600","0","250600","250600","250600","250600"],["29/09/2025","0","250600","0","250600","250600","250600","250600"],["30/09/2025","0.96","253000","12651","258100","251300","250600","253000"],["05/10/2025","3.08","260800","13042","275600","251000","253000","260800"],["08/10/2025","1.61","265000","2650","265000","265000","260800","265000"],["09/10/2025","-0.23","264400","10574","272800","261500","265000","264400"],["12/10/2025","0","264400","0","264400","264400","264400","264400"],["15/10/2025","0","264400","0","264400","264400","264400","264400"],["16/10/2025","0.53","265800","10632","265800","265800","264400","265800"],["19/10/2025","0","265800","0","265800","265800","265800","265800"],["20/10/2025","-3.01","257800","2578","257800","257800","265800","257800"],["21/10/2025","2.17","263400","2634","263400","263400","257800","263400"],["22/10/2025","0","263400","0","263400","263400","263400","263400"],["23/10/2025","0.08","263600","5271","263700","263400","263400","263600"],["26/10/2025","0","263600","0","263600","263600","263600","263600"],["27/10/2025","0","263600","2636","263600","263600","263600","263600"],["28/10/2025","0","263600","5272","263600","263600","263600","263600"],["29/10/2025","0","263600","0","263600","263600","263600","263600"],["30/10/2025","0","263600","0","263600","263600","263600","263600"],["02/11/2025","0.15","264000","13198","264000","263900","263600","264000"],["03/11/2025","0","264000","0","264000","264000","264000","264000"],["04/11/2025","0","264000","10560","264000","264000","264000","264000"],["05/11/2025","0","264000","0","264000","264000","264000","264000"],["06/11/2025","-4.17","253000","32890","253000","253000","264000","253000"],["09/11/2025","0","253000","2530","253000","253000","253000","253000"],["10/11/2025","0","253000","2530","253000","253000","253000","253000"],["11/11/2025","-0.63","251400","2514","251400","251400","253000","251400"],["12/11/2025","1.07","254100","2541","254100","254100","251400","254100"],["13/11/2025","0","254100","2541","254100","254100","254100","254100"],["16/11/2025","0","254100","2541","254100","254100","254100","254100"],["17/11/2025","0","254100","2541","254100","254100","254100","254100"],["18/11/2025","0","254100","0","254100","254100","254100","254100"],["19/11/2025","0","254100","0","254100","254100","254100","254100"],["20/11/2025","0","254100","0","254100","254100","254100","254100"],["23/11/2025","-2.05","248890","2489","248890","248890","254100","248890"],["24/11/2025","1.09","251600","2516","251600","251600","248890","251600"],["25/11/2025","-2.06","246420","14785","246440","246330","251600","246420"],["26/11/2025","-0.89","244230","4885","244450","244000","246420","244230"],["27/11/2025","3.59","253000","80808","253000","245460","244230","253000"],["30/11/2025","0.91","255300","22981","258200","253000","253000","255300"],["01/12/2025","0","255300","2553","255300","255300","255300","255300"],["02/12/2025","-0.59","253800","2538","253800","253800","255300","253800"],["03/12/2025","0","253800","0","253800","253800","253800","253800"],["04/12/2025","-0.04","253700","2537","253700","253700","253800","253700"],["07/12/2025","2.05","258900","2589","258900","258900","253700","258900"],["08/12/2025","0","258900","0","258900","258900","258900","258900"],["09/12/2025","-3.01","251100","2511","251100","251100","258900","251100"],["10/12/2025","0","251100","0","251100","251100","251100","251100"],["11/12/2025","0","251100","0","251100","251100","251100","251100"],["14/12/2025","0.76","253000","2530","253000","253000","251100","253000"],["15/12/2025","0","253000","0","253000","253000","253000","253000"],["16/12/2025","1.19","256000","2560","256000","256000","253000","256000"],["17/12/2025","0","256000","0","256000","256000","256000","256000"],["18/12/2025","2.09","258800","10350","258800","258700","253500","258800"],["21/12/2025","0.27","259500","2595","259500","259500","258800","259500"],["22/12/2025","0","259500","0","259500","259500","259500","259500"],["23/12/2025","-1.16","256500","5129","258700","254200","259500","256500"],["24/12/2025","0.58","258000","5160","258000","258000","256500","258000"],["25/12/2025","-0.85","255800","5115","258300","253200","258000","255800"],["28/12/2025","0.94","258200","12910","263000","257000","255800","258200"],["29/12/2025","1.98","263300","15797","264000","262500","258200","263300"],["30/12/2025","-0.76","261300","10450","265100","259600","263300","261300"],["31/12/2025","0","261300","0","261300","261300","261300","261300"],["01/01/2026","7.58","281100","2811","281100","281100","261300","281100"],["05/01/2026","-1.99","275500","8265","281100","264300","281100","275500"],["06/01/2026","1.23","278900","30684","280000","274200","275500","278900"],["07/01/2026","-0.22","278300","16698","278900","277700","278900","278300"],["08/01/2026","-0.22","277700","11106","278300","277000","278300","277700"],["12/01/2026","0","277800","0","277800","277800","277800","277800"],["13/01/2026","-3.49","268100","10725","272300","266700","277800","268100"],["14/01/2026","0","268100","0","268100","268100","268100","268100"],["15/01/2026","0","268100","0","268100","268100","268100","268100"],["19/01/2026","-2.09","262500","5250","265000","260000","268100","262500"],["20/01/2026","-2.25","256600","12829","263900","253000","262500","256600"],["21/01/2026","0.12","256900","2569","256900","256900","256600","256900"],["22/01/2026","0","256900","0","256900","256900","256900","256900"],["26/01/2026","0.5","262400","52480","266400","262000","261100","262400"],["27/01/2026","0.04","262500","36748","262600","262400","262400","262500"],["28/01/2026","2.21","268300","34882","268900","267800","262500","268300"],["29/01/2026","0.34","269200","56540","269500","268800","268300","269200"],["02/02/2026","0.96","272100","29929","274900","265000","269500","272100"],["03/02/2026","1.51","276200","69048","280300","275000","272100","276200"],["04/02/2026","0.98","278900","41836","280000","275100","276200","278900"],["05/02/2026","0.5","280300","1426211","281900","276000","278900","280300"],["09/02/2026","0.68","282100","82492","285900","280000","280200","282100"],["10/02/2026","0","282100","0","282100","282100","282100","282100"],["11/02/2026","-2.06","276300","19343","280000","272200","272200","276300"],["12/02/2026","-0.4","275200","13760","277700","266600","276300","275200"],["16/02/2026","0.9","279100","33482","280000","274200","276600","279100"],["17/02/2026","0","279100","0","279100","279100","279100","279100"],["18/02/2026","1.04","282000","5640","282000","282000","279100","282000"],["19/02/2026","-3.09","273300","5466","280000","266600","282000","273300"],["23/02/2026","-1.83","273800","10952","274500","273100","278900","273800"],["24/02/2026","0","273800","0","273800","273800","273800","273800"],["25/02/2026","-2.23","267700","8032","268100","267000","273800","267700"],["26/02/2026","0","267700","2677","267700","267700","267700","267700"],["02/03/2026","1.61","271300","187458","274000","267000","267000","271300"],["04/03/2026","0","271300","0","271300","271300","271300","271300"],["05/03/2026","-1.11","268300","45668","271200","267000","271300","268300"],["09/03/2026","-2.06","261500","2615","261500","261500","267000","261500"],["10/03/2026","-0.61","259900","18193","262900","256700","261500","259900"],["11/03/2026","1","262500","36640","263800","253000","259900","262500"],["12/03/2026","-0.95","260000","5200","264000","256000","262500","260000"],["16/03/2026","-0.32","252300","2523","252300","252300","253100","252300"],["17/03/2026","0","252300","0","252300","252300","252300","252300"],["18/03/2026","0.71","254100","10162","257200","253000","252300","254100"],["19/03/2026","2.09","259400","5188","259400","259400","254100","259400"],["23/03/2026","-8.08","243310","63261","259200","240870","264700","243310"],["24/03/2026","-0.1","243060","14583","244530","237000","243310","243060"],["25/03/2026","5.9","257400","48489","261700","244280","243060","257400"],["26/03/2026","-3.54","248300","4966","248300","248300","257400","248300"],["30/03/2026","0","248680","9947","248680","248680","248680","248680"],["31/03/2026","0.52","249980","27498","250000","249930","248680","249980"],["06/04/2026","1.96","259600","15574","260000","258800","254600","259600"],["09/04/2026","0","259600","0","259600","259600","259600","259600"],["13/04/2026","1.09","258800","7764","261200","254000","256000","258800"],["14/04/2026","1.97","263900","2639","263900","263900","258800","263900"],["15/04/2026","-2.01","258600","10342","258700","258400","263900","258600"],["16/04/2026","0","258600","0","258600","258600","258600","258600"],["20/04/2026","-1.73","255500","5110","255500","255500","260000","255500"],["23/04/2026","1.72","259900","2599","259900","259900","255500","259900"],["27/04/2026","0.51","255800","38363","255800","255600","254500","255800"],["28/04/2026","0","255800","0","255800","255800","255800","255800"],["29/04/2026","0.47","257000","15420","257000","257000","255800","257000"],["30/04/2026","0","257000","0","257000","257000","257000","257000"],["04/05/2026","1.09","259800","18186","267300","256000","257000","259800"],["05/05/2026","-2.35","253700","15222","254700","252000","259800","253700"],["06/05/2026","0.51","255000","28050","267100","252000","253700","255000"],["07/05/2026","-5.49","241000","48200","241000","241000","255000","241000"],["11/05/2026","0","252800","2528","252800","252800","252800","252800"],["12/05/2026","0.08","253000","7590","253000","253000","253000","253000"],["13/05/2026","0","253000","5060","253000","253000","253000","253000"],["14/05/2026","0.99","255500","5109","257900","253000","253000","255500"],["18/05/2026","-0.47","254300","20340","258000","253000","255500","254300"],["19/05/2026","0.28","255000","30598","264900","253000","254300","255000"],["20/05/2026","2.04","260200","2602","260200","260200","255000","260200"],["25/05/2026","0","260200","0","260200","260200","260200","260200"],["26/05/2026","0.92","262600","5251","264900","260200","260200","262600"],["27/05/2026","-2.06","257200","2572","257200","257200","262600","257200"],["28/05/2026","0.51","258500","10340","258500","258500","257200","258500"],["01/06/2026","-4.18","250100","2501","250100","250100","261000","250100"],["02/06/2026","1.4","253600","7608","260700","250000","250100","253600"],["03/06/2026","-0.39","252600","5052","254300","250900","253600","252600"],["04/06/2026","0","252600","2526","252600","252600","252600","252600"],["08/06/2026","4.99","265100","2651","265100","265100","252500","265100"],["09/06/2026","-2.07","259600","2596","259600","259600","265100","259600"],["10/06/2026","0","259600","0","259600","259600","259600","259600"],["11/06/2026","0","259600","0","259600","259600","259600","259600"],["15/06/2026","-2.93","252000","2520","252000","252000","259600","252000"],["16/06/2026","-2.77","245010","4900","250000","240010","252000","245010"],["17/06/2026","-2.04","240000","4800","240000","240000","245010","240000"],["18/06/2026","0","239990","7200","240000","239990","240000","239990"],["22/06/2026","0","240000","0","240000","240000","240000","240000"],["23/06/2026","4.13","249900","2499","249900","249900","240000","249900"],["24/06/2026","0","249900","2499","249900","249900","249900","249900"],["25/06/2026","0","249900","0","249900","249900","249900","249900"],["29/06/2026","1.56","243740","19499","245000","239990","240000","243740"],["30/06/2026","0","243740","0","243740","243740","243740","243740"],["01/07/2026","0.52","245000","2450","245000","245000","243740","245000"],["02/07/2026","-4.94","232900","2329","232900","232900","245000","232900"],["06/07/2026","0.8","239760","19181","247000","237700","237850","239760"],["07/07/2026","-2.96","232660","13960","240000","225370","239760","232660"],["08/07/2026","-1.67","228780","4576","233000","224560","233000","228780"],["09/07/2026","0.45","229800","4596","229800","229800","228780","229800"],["13/07/2026","0","229800","0","229800","229800","229800","229800"],["14/07/2026","0","229800","0","229800","229800","229800","229800"],["15/07/2026","-2.11","224940","11247","226900","222000","229800","224940"],["16/07/2026","0","224940","2249","224940","224940","224940","224940"]]

חירון

מספר נייר150011סימולחרוןISINIL0001500110

תוך-יומי חודש שלושה חודשים חצי שנה שנה שלוש שנים חמש שנים עשר שנים