נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["21/07/2016","0.79","21153.9257","5286246","29290","28960","29100","29290"],["24/07/2016","1.33","21435.5928","6279408","29690","29370","29430","29680"],["25/07/2016","0.51","21543.9263","6688313","30100","29560","29680","29830"],["26/07/2016","-0.7","21392.2595","1477613","29950","29550","29830","29620"],["27/07/2016","-0.54","21276.7037","1638842","29800","29400","29700","29460"],["28/07/2016","-0.88","21088.9256","1537218","29790","28990","29790","29200"],["31/07/2016","0.82","21262.2592","759730","29530","29210","29200","29440"],["01/08/2016","1.19","21515.0375","2366461","30000","29240","29400","29790"],["02/08/2016","-0.81","21341.7039","1227958","29800","29270","29790","29550"],["03/08/2016","0.14","21370.5928","2828095","29700","29200","29550","29590"],["04/08/2016","0.37","21450.0373","4411181","29940","29480","29690","29700"],["07/08/2016","1.89","21854.4824","2403535","30260","29790","29790","30260"],["08/08/2016","0.79","22027.8161","4296276","30710","30220","30260","30500"],["09/08/2016","0.89","22222.8165","3405088","30850","30410","30410","30770"],["10/08/2016","2.53","22786.1508","5090384","31610","30750","30880","31550"],["11/08/2016","0.06","22800.5953","1607925","31600","31260","31550","31570"],["15/08/2016","0.73","22966.7067","872088","31800","31310","31570","31800"],["16/08/2016","-1.04","22728.3729","3866353","32000","31330","31880","31470"],["17/08/2016","-0.86","22533.3726","863690","31430","31000","31470","31200"],["18/08/2016","0.64","22677.8172","1091292","31480","31000","31000","31400"],["21/08/2016","0.48","22786.1508","528581","31580","31280","31400","31550"],["22/08/2016","0.29","22851.1509","404140","31670","31520","31550","31640"],["23/08/2016","1.04","23089.4847","2243837","32180","31590","31590","31970"],["24/08/2016","0.91","23298.9294","1161788","32280","31870","31970","32260"],["25/08/2016","-0.87","23096.7069","498146","32270","31890","32270","31980"],["28/08/2016","0.59","23233.9293","1013832","32240","31880","31880","32170"],["29/08/2016","-0.37","23147.2625","1052636","32170","31830","32170","32050"],["30/08/2016","-0.56","23017.2622","1946685","32370","31600","32200","31870"],["31/08/2016","-1.73","22620.0394","2125373","31990","31100","31870","31320"],["01/09/2016","-0.93","22410.5945","1939261","31660","30680","31320","31030"],["04/09/2016","0.68","22562.2615","1439738","31590","31200","31030","31240"],["05/09/2016","2.4","23103.9291","1888400","31990","31230","31400","31990"],["06/09/2016","1.09","23356.7074","1990352","32340","31730","31890","32340"],["07/09/2016","0.77","23537.2632","1905526","32590","32070","32370","32590"],["08/09/2016","-1.2","23255.5961","2121482","32730","32200","32590","32200"],["11/09/2016","-3.35","22475.5946","4602495","31860","30650","31680","31120"],["12/09/2016","-0.61","22338.3723","3185368","31160","30700","30890","30930"],["13/09/2016","-0.45","22237.2609","2881103","31300","30540","31020","30790"],["14/09/2016","-3.05","21558.3709","29442946","30780","29850","30680","29850"],["15/09/2016","1.11","21796.7046","6259658","30370","29800","29800","30180"],["18/09/2016","1.82","22193.9275","1852459","30750","30240","30420","30730"],["19/09/2016","0.91","22396.1501","1537381","31020","30700","30730","31010"],["20/09/2016","-1","22172.2608","1659296","31030","30680","31010","30700"],["21/09/2016","0.36","22251.7054","663656","30910","30670","30680","30810"],["22/09/2016","2.27","22757.2618","1490565","31550","31150","30810","31510"],["25/09/2016","0.57","22887.262","1088887","31730","31320","31430","31690"],["26/09/2016","0.35","22966.7067","2294779","31880","31690","31740","31800"],["27/09/2016","0.09","22988.3734","998468","32240","31600","31600","31830"],["28/09/2016","0","22988.3734","2703850","32060","31250","31830","31830"],["29/09/2016","-1.13","22728.3729","900901","31900","31400","31830","31470"],["05/10/2016","0.89","22930.5956","528212","31780","31560","31470","31750"],["06/10/2016","0","22930.5956","1468721","32000","31690","32000","31750"],["09/10/2016","1.01","23161.707","1089804","32150","31620","31620","32070"],["10/10/2016","0.31","23233.9293","460533","32180","31790","31970","32170"],["13/10/2016","-1.62","22858.3731","974207","32190","31550","32190","31650"],["18/10/2016","0","22858.3731","487701","31860","31260","31550","31650"],["19/10/2016","0.03","22865.5954","414793","31930","31500","31650","31660"],["20/10/2016","0.32","22937.8177","201400","31920","31710","31660","31760"],["25/10/2016","0.85","23132.818","1414396","32380","31760","31760","32030"],["26/10/2016","0.25","23190.596","1182057","32150","31810","32030","32110"],["27/10/2016","-0.84","22995.5956","1017575","32230","31700","32050","31840"],["30/10/2016","-1.35","22685.0396","325750","31990","31230","31990","31410"],["31/10/2016","0.73","22851.1509","718147","32280","31360","32280","31640"],["01/11/2016","-0.19","22807.8175","569748","31700","31250","31640","31580"],["02/11/2016","-1.71","22417.8168","2788309","31500","31000","31580","31040"],["03/11/2016","-0.71","22258.9277","946974","31460","30750","31040","30820"],["06/11/2016","0.16","22295.0388","1722831","31000","30500","30820","30870"],["07/11/2016","1.26","22576.7059","2775874","31560","30870","31210","31260"],["08/11/2016","-0.06","22562.2615","636207","31650","31020","31260","31240"],["09/11/2016","-1.38","22251.7054","1778889","31150","30270","30820","30810"],["10/11/2016","-3.08","21565.593","3346887","30860","29710","30810","29860"],["13/11/2016","-3.45","20821.703","2245663","29860","28800","29860","28830"],["14/11/2016","-1.35","20540.0358","5617924","29110","27900","28830","28440"],["15/11/2016","1.41","20828.9252","8069364","29100","28440","28440","28840"],["16/11/2016","1.49","21139.4812","1252725","29330","28900","28840","29270"],["17/11/2016","-0.41","21052.8144","1792511","29480","29080","29330","29150"],["20/11/2016","-0.93","20857.814","800334","29230","28610","29170","28880"],["21/11/2016","-0.07","20843.3697","1027719","28990","28650","28990","28860"],["22/11/2016","-0.73","20691.7028","2882347","28860","28570","28860","28650"],["23/11/2016","-0.28","20633.9248","2009020","29200","28470","28520","28570"],["24/11/2016","0.11","20655.5915","1226641","28750","28380","28520","28600"],["27/11/2016","-0.1","20633.9248","1956224","29180","28530","29180","28570"],["28/11/2016","0.11","20655.5915","1035789","28660","28400","28570","28600"],["29/11/2016","0.1","20677.2582","945649","28800","28310","28310","28630"],["30/11/2016","0.14","20706.1472","822994","28900","28430","28630","28670"],["01/12/2016","0.38","20785.5918","1318507","28990","28500","28670","28780"],["04/12/2016","0.24","20836.1474","568696","29000","28670","28780","28850"],["05/12/2016","0.69","20980.5921","2268964","29070","28000","28850","29050"],["06/12/2016","5.34","22100.0384","10883038","30830","29950","30050","30600"],["07/12/2016","-0.75","21933.9271","2436527","30880","30000","30770","30370"],["08/12/2016","1.71","22309.4833","1650564","30890","30390","30370","30890"],["11/12/2016","-0.45","22208.372","1324531","31270","30680","31270","30750"],["12/12/2016","-1.07","21970.0381","1219602","30660","30060","30660","30420"],["13/12/2016","0.95","22179.4831","2485102","30800","30220","30220","30710"],["14/12/2016","0.36","22258.9277","1855313","30950","30500","30710","30820"],["15/12/2016","-3.6","21457.2596","2565987","30560","29690","30820","29710"],["18/12/2016","0.4","21543.9263","521655","30000","29620","29700","29830"],["19/12/2016","-0.13","21515.0375","765402","30070","29660","29830","29790"],["20/12/2016","0.54","21630.5933","1689786","30000","29380","29790","29950"],["21/12/2016","0.07","21645.0376","890598","30100","29600","29950","29970"],["22/12/2016","-1.23","21377.815","1443358","30100","29430","29510","29600"],["25/12/2016","-1.15","21132.2591","1144656","29690","29230","29600","29260"],["26/12/2016","-0.58","21009.481","1383420","29200","28850","29260","29090"],["27/12/2016","0.96","21211.7037","932538","29440","28830","29090","29370"],["28/12/2016","1.12","21450.0373","1850047","29700","29310","29370","29700"],["29/12/2016","0.34","21522.2597","858398","29850","29450","29700","29800"],["01/01/2017","0.91","21717.26","833598","30150","29800","29800","30070"],["02/01/2017","1.23","21984.4827","1441532","30530","29970","30070","30440"],["03/01/2017","0.89","22179.4831","6783641","30870","29700","30500","30710"],["04/01/2017","0.88","22374.4834","2215005","31010","30520","30710","30980"],["05/01/2017","-1.45","22049.4829","2706380","30980","30390","30980","30530"],["08/01/2017","-1.64","21688.3711","1086704","30470","30000","30380","30030"],["09/01/2017","-0.37","21608.9265","3383619","30130","29590","30030","29920"],["10/01/2017","-0.33","21536.7042","1803956","30290","29500","29920","29820"],["11/01/2017","-1.84","21139.4812","4313813","29810","29060","29810","29270"],["12/01/2017","-0.41","21052.8144","2487048","29460","29020","29450","29150"],["15/01/2017","-0.07","21038.3699","2190783","29340","28880","29000","29130"],["16/01/2017","0.69","21182.8146","1535755","29550","29110","29210","29330"],["17/01/2017","0.65","21320.037","1666971","29750","29180","29330","29520"],["18/01/2017","-0.1","21298.3703","1161619","29780","29340","29520","29490"],["19/01/2017","-0.68","21153.9257","2786818","29580","29050","29490","29290"],["22/01/2017","-0.24","21103.3701","1045346","29460","29030","29030","29220"],["23/01/2017","-0.65","20966.1477","1928549","29460","28900","29220","29030"],["24/01/2017","1.65","21312.8149","1898263","29660","28950","29030","29510"],["25/01/2017","2.17","21775.0379","2694013","30190","29790","29800","30150"],["26/01/2017","-1.59","21428.3707","4106175","30190","29620","30060","29670"],["29/01/2017","-1.01","21211.7037","853050","29900","29330","29670","29370"],["30/01/2017","1.63","21558.3709","4250750","29930","29170","29880","29850"],["31/01/2017","0.8","21731.7046","1564742","30190","29850","29850","30090"],["01/02/2017","-1.06","21500.593","7899754","30100","29720","30090","29770"],["02/02/2017","-0.71","21348.9261","1149771","29780","29200","29770","29560"],["05/02/2017","2.17","21811.1491","1150062","30500","29680","30500","30200"],["06/02/2017","-0.96","21601.7043","1741513","30110","29780","30200","29910"],["07/02/2017","0.07","21616.1488","4259843","30200","29820","29910","29930"],["08/02/2017","1.24","21883.3715","2556625","30300","29770","30110","30300"],["09/02/2017","-3.37","21146.7035","27938101","30300","29280","30300","29280"],["12/02/2017","1.43","21450.0373","2323020","29740","29410","29500","29700"],["13/02/2017","0.74","21608.9265","2627033","30130","29600","30010","29920"],["14/02/2017","0.3","21673.9267","2010947","30100","29580","29920","30010"],["15/02/2017","-1.7","21305.5927","2311702","30030","29460","30010","29500"],["16/02/2017","-0.07","21291.1482","1077251","29790","29360","29500","29480"],["19/02/2017","1.8","21673.9267","1052924","30050","29610","29480","30010"],["20/02/2017","0.27","21731.7046","1645862","30290","30000","30010","30090"],["21/02/2017","0.53","21847.2602","2088850","30300","29920","30090","30250"],["22/02/2017","0.56","21970.0381","3598349","30480","30040","30250","30420"],["23/02/2017","-0.53","21854.4824","2604277","30610","30190","30270","30260"],["26/02/2017","0.63","21991.705","953613","30500","30200","30260","30450"],["27/02/2017","1.22","22258.9277","7894738","31150","30450","30450","30820"],["28/02/2017","0.1","22280.5944","1287996","30880","30700","30820","30850"],["01/03/2017","1.62","22641.7061","3375116","31410","30690","30850","31350"],["02/03/2017","2.07","23111.1514","8084285","32000","31270","31350","32000"],["05/03/2017","-0.09","23089.4847","2518955","32090","31610","32000","31970"],["06/03/2017","-0.94","22872.8176","716530","31920","31500","31970","31670"],["07/03/2017","1.58","23233.9293","2321147","32200","31230","31670","32170"],["08/03/2017","0.59","23371.1519","1269214","32460","32000","32190","32360"],["09/03/2017","-0.03","23363.9295","1105323","32440","32070","32440","32350"],["13/03/2017","-0.49","23248.3738","452012","32490","32070","32350","32190"],["14/03/2017","-0.06","23233.9293","1541549","32420","31820","32190","32170"],["15/03/2017","0.16","23270.0405","1334925","32380","31980","32000","32220"],["16/03/2017","0.03","23277.2627","3663134","32700","31500","32220","32230"],["19/03/2017","0.12","23306.1517","712598","32380","32000","32040","32270"],["20/03/2017","0.19","23349.4851","779942","32370","32000","32270","32330"],["21/03/2017","0.74","23522.8187","1701805","33210","32050","32330","32570"],["22/03/2017","0.46","23631.1522","1707865","33300","32320","32340","32720"],["23/03/2017","0.52","23753.9303","11962105","33330","32710","32840","32890"],["26/03/2017","-0.12","23725.0413","1685526","33200","32750","33000","32850"],["27/03/2017","-1.7","23320.5962","2013452","33050","32150","32850","32290"],["28/03/2017","1.02","23558.9299","1133418","32750","32150","32290","32620"],["29/03/2017","-0.28","23493.9298","1235640","32840","32320","32620","32530"],["30/03/2017","0.71","23660.0412","1597912","32940","32380","32530","32760"],["02/04/2017","1.68","24057.2642","1195374","33540","32410","32410","33310"],["03/04/2017","-0.51","23934.4861","1475851","33390","33000","33310","33140"],["04/04/2017","-0.48","23818.9303","1019795","33490","32820","33140","32980"],["05/04/2017","6.7","25415.0443","14590818","35290","33040","33760","35190"],["06/04/2017","4.38","26527.2685","7313319","36980","35300","35480","36730"],["09/04/2017","0.19","26577.824","7229159","37210","36400","36730","36800"],["12/04/2017","-1.39","26207.0765","1940811","34750","33900","34750","33940"],["13/04/2017","-0.71","26021.7584","2026320","34060","33600","33940","33700"],["18/04/2017","0.03","26029.48","8460364","34530","33390","33700","33710"],["19/04/2017","0.74","26222.5197","1787573","34460","33270","33500","33960"],["20/04/2017","0.12","26253.4061","4390518","34640","33730","33960","34000"],["23/04/2017","-0.32","26168.4686","1326242","34060","33550","33550","33890"],["24/04/2017","2.1","26716.7015","1702907","34830","34110","33890","34600"],["25/04/2017","-0.4","26608.5993","1511016","34930","34310","34600","34460"],["26/04/2017","1.28","26948.3492","1922431","34980","34360","34460","34900"],["27/04/2017","0.69","27133.6673","2786112","35200","34840","35200","35140"],["30/04/2017","-0.34","27041.0082","1479431","35200","34700","35140","35020"],["03/05/2017","1.4","27419.3663","1970792","35610","34730","35100","35510"],["04/05/2017","3.6","28407.7297","3795961","37100","35000","35510","36790"],["07/05/2017","0.54","28562.1615","1950308","37050","36640","36790","36990"],["08/05/2017","-0.87","28315.0706","3662399","37240","36310","36900","36670"],["09/05/2017","1.5","28739.758","4434942","37390","36610","36670","37220"],["10/05/2017","-0.16","28693.4285","2495808","37580","36850","37220","37160"],["11/05/2017","0.05","28708.8717","9259134","37220","36600","37160","37180"],["14/05/2017","0.27","28786.0875","1145198","37430","37020","37180","37280"],["15/05/2017","0.05","28801.5307","1885036","37680","36900","37230","37300"],["16/05/2017","-0.29","28716.5933","2489421","37640","37000","37300","37190"],["17/05/2017","-4.03","27558.3548","2379152","37340","35280","37340","35690"],["18/05/2017","-0.22","27496.582","2391742","36010","34920","35690","35610"],["21/05/2017","0.65","27674.1786","695099","36910","35630","35630","35840"],["22/05/2017","2.79","28446.3376","1466803","36880","36050","35840","36840"],["23/05/2017","0.95","28716.5933","2577232","37250","36680","36840","37190"],["24/05/2017","1.4","29118.116","838777","37840","37190","37190","37710"],["25/05/2017","-1.99","28538.9968","2663372","38250","36600","37710","36960"],["28/05/2017","-1.24","28183.8035","624264","37860","36480","37860","36500"],["29/05/2017","-2.3","27535.1899","1645811","36510","35660","36500","35660"],["01/06/2017","-1.01","27257.2128","1369578","36000","35300","35660","35300"],["04/06/2017","-0.71","27064.173","744018","35850","34960","35850","35050"],["05/06/2017","-2.68","26338.3435","3396164","35430","33900","35050","34110"],["06/06/2017","0.85","26562.2696","10005866","34600","34110","34110","34400"],["07/06/2017","0.35","26654.9288","2482072","34740","34200","34200","34520"],["08/06/2017","-1.8","26176.1902","7692617","34520","33830","34520","33900"],["11/06/2017","0.77","26376.9515","634176","34300","33900","33900","34160"],["12/06/2017","-0.76","26176.1902","1058303","34150","33900","33940","33900"],["13/06/2017","1.15","26477.3322","1058159","34440","33940","33900","34290"],["14/06/2017","1.08","26763.031","3846735","34750","34050","34290","34660"],["15/06/2017","-1.04","26485.0537","2207733","34900","34190","34900","34300"],["18/06/2017","0.93","26732.1447","1040654","35380","34290","34300","34620"],["19/06/2017","1.62","27164.5537","659629","35190","34620","34620","35180"],["20/06/2017","-1.14","26855.6901","1415818","35160","34500","35180","34780"],["21/06/2017","-0.86","26624.0424","659521","34640","34030","34780","34480"],["22/06/2017","-1.1","26330.622","3658281","34310","33770","34010","34100"],["25/06/2017","1.44","26708.9799","2422813","34610","34100","34100","34590"],["26/06/2017","1.53","27118.2241","3039730","35160","34700","34590","35120"],["27/06/2017","-0.4","27010.1219","619436","35070","34810","34990","34980"],["28/06/2017","-0.17","26963.7924","1968058","35200","34000","34980","34920"],["29/06/2017","-0.34","26871.1333","1648931","35080","34600","35080","34800"],["02/07/2017","1.41","27249.4912","586738","35320","34800","34800","35290"],["03/07/2017","0.68","27434.8094","942290","35700","35290","35290","35530"],["04/07/2017","-1.38","27056.4514","873241","35350","34850","35530","35040"],["05/07/2017","-0.74","26855.6901","761486","35060","34700","35040","34780"],["06/07/2017","-1.67","26407.8379","1949589","34760","34200","34780","34200"],["09/07/2017","2.16","26979.2355","387562","34950","34200","34200","34940"],["10/07/2017","-0.14","26940.6275","956597","35070","34830","34940","34890"],["11/07/2017","-1.32","26585.4345","868842","35410","34370","34910","34430"],["12/07/2017","-0.84","26361.5083","4730871","34490","33560","34490","34140"],["13/07/2017","-0.41","26253.4061","1554182","35190","33660","34140","34000"],["16/07/2017","1.97","26770.7527","543684","34990","34020","34020","34670"],["17/07/2017","-1.38","26400.1162","1671203","35000","33680","34670","34190"],["18/07/2017","-2.25","25805.5538","1919214","34900","33300","34190","33420"],["19/07/2017","-0.9","25573.9062","1253815","33540","33020","33420","33120"],["20/07/2017","-0.79","25373.1448","5238943","33790","32820","33000","32860"],["23/07/2017","-1.46","25002.5086","1347805","33100","32100","32820","32380"],["24/07/2017","0.49","25126.0539","3886033","32680","32000","32380","32540"],["25/07/2017","1.94","25612.5141","1232413","33300","32600","32540","33170"],["26/07/2017","1.66","26037.2016","1470692","33800","33090","33170","33720"],["27/07/2017","0.24","26098.9743","1052082","34160","33260","33750","33800"],["30/07/2017","0","26098.9743","871957","33800","33060","33450","33800"],["31/07/2017","-0.8","25890.4913","1023186","33920","33340","33920","33530"],["02/08/2017","-0.24","25828.7186","1099803","33680","32870","33500","33450"],["03/08/2017","4.19","26909.7412","29308948","34850","33340","33450","34850"],["06/08/2017","-1.61","26477.3322","747774","35190","34210","34850","34290"],["07/08/2017","-0.82","26261.1277","1184157","34610","33790","34310","34010"],["08/08/2017","0.44","26376.9515","987913","34370","34050","34010","34160"],["09/08/2017","0.47","26500.4969","1450343","34490","33790","34160","34320"],["10/08/2017","-0.26","26431.0027","1326013","34470","32710","32710","34230"],["13/08/2017","0.18","26477.3322","1447913","34450","33970","34230","34290"],["14/08/2017","2.48","27133.6673","1648020","35200","34150","34150","35140"],["15/08/2017","1","27403.9231","1359374","35640","35140","35140","35490"],["16/08/2017","0.96","27666.457","2732732","36120","35250","35750","35830"],["17/08/2017","-1.45","27264.9344","1491245","35970","35170","35970","35310"],["20/08/2017","-0.25","27195.44","281871","35700","35120","35310","35220"],["21/08/2017","0.28","27272.656","1116003","35650","34570","35050","35320"],["22/08/2017","0.4","27380.7583","889722","35740","34630","35320","35460"],["23/08/2017","-0.25","27311.2639","882095","35740","35070","35740","35370"],["24/08/2017","0.23","27373.0366","663170","35740","34870","35740","35450"],["27/08/2017","0.34","27465.6957","535182","36000","34920","35450","35570"],["28/08/2017","-2.47","26786.1959","9854201","35300","34240","35570","34690"],["29/08/2017","-2.65","26075.8095","2242409","34700","33490","34700","33770"],["30/08/2017","0.3","26153.0255","1217229","34280","33500","33770","33870"],["31/08/2017","-0.21","26098.9743","513714","33940","33380","33870","33800"],["03/09/2017","-0.47","25975.4289","490838","33840","33300","33800","33640"],["04/09/2017","-0.42","25867.3265","847628","33690","33210","33640","33500"],["05/09/2017","-0.51","25736.0595","1008102","33900","33170","33500","33330"],["06/09/2017","0.54","25875.0482","987386","33900","32920","33230","33510"],["07/09/2017","-1.55","25473.5255","2375045","33570","32990","33510","32990"],["10/09/2017","-0.24","25411.7527","577309","33170","32730","32890","32910"],["11/09/2017","1.19","25712.8948","1919896","33360","32520","32910","33300"],["12/09/2017","-0.21","25658.8437","1242599","33430","32860","33300","33230"],["13/09/2017","-0.33","25573.9062","1181936","33810","32940","33230","33120"],["14/09/2017","-0.66","25404.0312","506714","33190","32840","33120","32900"],["17/09/2017","0.46","25519.8551","637458","33840","32900","32900","33050"],["18/09/2017","1.75","25967.7072","1798669","34070","32900","32900","33630"],["19/09/2017","0.03","25975.4289","988981","33800","33430","33630","33640"],["24/09/2017","-0.06","25959.9857","665013","33950","33540","33640","33620"],["25/09/2017","-1.04","25689.7299","909091","33970","32940","33620","33270"],["26/09/2017","-0.06","25674.2868","1319052","33410","32810","32910","33250"],["27/09/2017","-0.57","25527.5766","15421427","33350","32500","32700","33060"],["28/09/2017","-0.97","25280.4858","1422878","33090","32730","33060","32740"],["01/10/2017","2.35","25875.0482","977984","34000","32740","32740","33510"],["02/10/2017","1.13","26168.4686","1003985","34200","33670","33510","33890"],["03/10/2017","1.21","26485.0537","892874","34310","33890","33890","34300"],["08/10/2017","0.76","26685.8152","1377965","34590","34120","34300","34560"],["09/10/2017","-0.12","26654.9288","554162","34700","34420","34600","34520"],["10/10/2017","-0.67","26477.3322","415284","34410","34170","34520","34290"],["15/10/2017","-0.47","26353.7867","947204","34420","33940","34290","34130"],["16/10/2017","0.12","26384.673","8095669","34570","34130","34130","34170"],["17/10/2017","0.12","26415.5595","1291213","34670","34010","34170","34210"],["18/10/2017","0.06","26431.0027","1244540","34600","34160","34160","34230"],["19/10/2017","-0.29","26353.7867","724736","34240","34110","34150","34130"],["22/10/2017","0.18","26400.1162","673094","34400","34110","34110","34190"],["23/10/2017","0.32","26485.0537","326774","34450","34270","34190","34300"],["24/10/2017","-0.7","26299.7356","1168014","34450","34030","34300","34060"],["25/10/2017","-0.97","26044.9231","1054080","34160","33420","34060","33730"],["26/10/2017","0.98","26299.7356","4228949","34300","33490","33900","34060"],["29/10/2017","-0.59","26145.3038","1018210","34270","33790","34060","33860"],["30/10/2017","0.06","26160.747","1645829","34060","33650","33860","33880"],["31/10/2017","-0.21","26106.6959","550142","33930","33750","33880","33810"],["01/11/2017","0.24","26168.4686","1026083","34200","33800","33810","33890"],["02/11/2017","0","26168.4686","1276575","33950","33550","33890","33890"],["05/11/2017","-0.97","25913.6561","1734243","34220","33500","34220","33560"],["06/11/2017","0.09","25936.8209","722402","33810","33470","33560","33590"],["07/11/2017","-1.37","25581.6278","978156","33490","33090","33590","33130"],["08/11/2017","-0.63","25419.4744","1288626","33470","32850","33130","32920"],["09/11/2017","-1.61","25010.2301","1182708","32920","32120","32920","32390"],["12/11/2017","0.03","25017.9517","1370911","32820","32390","32390","32400"],["13/11/2017","-0.9","24794.0256","1999709","32420","31890","32420","32110"],["14/11/2017","-0.34","24709.0881","2228826","32500","31810","32110","32000"],["15/11/2017","2.19","25249.5993","1121120","32760","31910","31910","32700"],["16/11/2017","1.1","25527.5766","932577","33350","32440","32880","33060"],["19/11/2017","-0.48","25404.0312","504729","33210","32760","33060","32900"],["20/11/2017","0.85","25620.2358","444433","33300","32800","32800","33180"],["21/11/2017","0.12","25651.1221","959342","33740","33140","33180","33220"],["22/11/2017","0.18","25697.4516","508299","33490","33220","33220","33280"],["23/11/2017","0.27","25766.9459","1605679","33470","32500","33180","33370"],["26/11/2017","-0.06","25751.5026","565866","33680","33270","33270","33350"],["27/11/2017","-0.87","25527.5766","594122","33430","33000","33350","33060"],["28/11/2017","0.06","25543.0198","929717","33250","33000","33250","33080"],["29/11/2017","0.33","25627.9573","562704","33390","33100","33080","33190"],["30/11/2017","0.09","25651.1221","910505","33370","33070","33190","33220"],["03/12/2017","3.94","26662.6503","1443759","34610","33190","33220","34530"],["04/12/2017","-0.49","26531.3833","650267","34680","34120","34530","34360"],["05/12/2017","-0.81","26315.1788","561629","34360","34000","34360","34080"],["06/12/2017","-1.67","25875.0482","1609561","34370","33400","34000","33510"],["07/12/2017","1.1","26160.747","1072352","33950","33410","33510","33880"],["10/12/2017","-0.32","26075.8095","1641669","33880","33700","33710","33770"],["11/12/2017","-0.5","25944.5425","1959133","33930","33470","33770","33600"],["12/12/2017","0.42","26052.6448","1033337","34400","33590","33600","33740"],["13/12/2017","-1.1","25766.9459","1181485","33940","33100","33740","33370"],["14/12/2017","1.32","26106.6959","1178424","33810","33120","33370","33810"],["17/12/2017","0.27","26176.1902","553046","33970","33780","33800","33900"],["18/12/2017","1.53","26577.7129","881561","34500","33570","33800","34420"],["19/12/2017","0.32","26662.6503","1043413","35040","34390","34420","34530"],["20/12/2017","-1.8","26183.9118","1569477","34510","33800","34530","33910"],["21/12/2017","0.88","26415.5595","1043090","34260","33720","33910","34210"],["24/12/2017","1.78","26886.5764","1512081","35010","34200","34210","34820"],["25/12/2017","-1.49","26485.0537","1448660","34820","34000","34820","34300"],["26/12/2017","-0.23","26423.281","7527506","34980","34000","34300","34220"],["27/12/2017","0.44","26539.1049","2158216","35000","34000","34220","34370"],["28/12/2017","1.54","26948.3492","1713597","35550","34060","34200","34900"],["31/12/2017","1.23","27280.3776","1003749","35430","35000","35000","35330"],["01/01/2018","0.76","27488.8604","692298","35800","35330","35330","35600"],["02/01/2018","-0.39","27380.7583","953659","35990","35400","35710","35460"],["03/01/2018","3.13","28237.8547","1532009","36670","35360","35460","36570"],["04/01/2018","-0.63","28060.2582","1658435","36530","35860","36570","36340"],["07/01/2018","0.96","28330.5138","1016990","36790","36120","36120","36690"],["08/01/2018","-0.3","28245.5763","1174817","36800","36240","36690","36580"],["09/01/2018","-1.23","27898.1048","880293","36470","35340","36580","36130"],["10/01/2018","-0.75","27689.6218","895184","36160","35370","36130","35860"],["11/01/2018","-1.09","27388.4798","1633113","35900","35170","35750","35470"],["14/01/2018","-0.65","27210.8832","713011","36390","35040","35470","35240"],["15/01/2018","-0.68","27025.5651","1189027","35450","35000","35240","35000"],["16/01/2018","-0.86","26793.9174","2266465","35340","34550","35000","34700"],["17/01/2018","0.63","26963.7924","1221736","35000","33960","34700","34920"],["18/01/2018","-0.4","26855.6901","939450","35470","34490","34920","34780"],["21/01/2018","1.93","27373.0366","814009","35480","34480","34600","35450"],["22/01/2018","2.82","28145.1956","1305006","36470","35480","35480","36450"],["23/01/2018","-0.33","28052.5366","939932","36560","36030","36500","36330"],["24/01/2018","-0.83","27820.8889","3588360","36920","35550","36330","36030"],["25/01/2018","0.39","27928.9911","4713622","36560","35550","35550","36170"],["28/01/2018","0.72","28129.7524","3492745","36790","36340","36560","36430"],["29/01/2018","-1.4","27735.9514","4111126","36780","35200","36200","35920"],["30/01/2018","-0.86","27496.582","3772314","36440","35240","36280","35610"],["31/01/2018","-0.7","27303.5424","3439078","35780","35340","35610","35360"],["01/02/2018","-5.51","25797.8323","30957478","35510","33410","35360","33410"],["04/02/2018","0.27","25867.3265","6053940","33870","33010","33010","33500"],["05/02/2018","0.75","26060.3663","7017033","33970","32990","33120","33750"],["06/02/2018","-1.93","25558.463","10014519","33310","32120","33310","33100"],["07/02/2018","1.21","25867.3265","1917199","34090","32950","33100","33500"],["08/02/2018","-1.25","25543.0198","633355","33650","32900","33500","33080"],["11/02/2018","-1.09","25265.0425","208772","33030","32500","33080","32720"],["12/02/2018","0.55","25404.0312","1041880","33060","32700","32720","32900"],["13/02/2018","-1.28","25079.7244","421806","33270","32400","32900","32480"],["14/02/2018","1.2","25380.8664","656757","33430","32660","32480","32870"],["15/02/2018","2.53","26021.7584","1563599","33810","33000","33100","33700"],["18/02/2018","-0.39","25921.3777","410333","33800","33450","33750","33570"],["19/02/2018","-0.3","25844.1618","318120","33880","33370","33570","33470"],["20/02/2018","-1.31","25504.4119","763777","33530","32770","33470","33030"],["21/02/2018","-0.51","25373.1448","999769","33300","32800","33030","32860"],["22/02/2018","-1.92","24886.6847","919909","32950","32130","32860","32230"],["25/02/2018","-0.59","24739.9744","2086159","32780","31900","32230","32040"],["26/02/2018","-0.19","24693.6449","511355","32120","31740","32040","31980"],["27/02/2018","0.44","24801.7472","847262","32240","31620","31620","32120"],["28/02/2018","-2.55","24168.5768","1821721","32120","31240","32120","31300"],["04/03/2018","0.03","24176.2984","816139","31400","31000","31300","31310"],["05/03/2018","-2.59","23550.8496","2122874","31300","30500","31310","30500"],["06/03/2018","0.52","23674.3951","481480","31020","30300","30400","30660"],["07/03/2018","-0.88","23465.912","752681","30570","30100","30660","30390"],["08/03/2018","-0.3","23396.4178","1205869","31020","30120","30390","30300"],["11/03/2018","1.75","23805.6621","967847","31020","30810","30960","30830"],["12/03/2018","-1.43","23465.912","862595","30950","30310","30590","30390"],["13/03/2018","1.05","23713.003","795183","31260","30390","30390","30710"],["14/03/2018","-0.49","23597.1791","1375692","30850","30330","30710","30560"],["15/03/2018","-1.18","23319.2019","1585991","30440","30100","30560","30200"],["18/03/2018","-0.3","23249.7076","391937","30920","30000","30200","30110"],["19/03/2018","-0.93","23033.503","895041","30890","29650","30110","29830"],["20/03/2018","0.47","23141.6053","397074","30160","29310","29830","29970"],["21/03/2018","0.3","23211.0996","682891","30570","29970","29970","30060"],["22/03/2018","-1.3","22909.9576","523344","30440","29660","30060","29670"],["25/03/2018","-2.22","22400.3327","1261489","29640","28380","29670","29010"],["26/03/2018","2.07","22863.6281","1087070","30050","29250","29250","29610"],["27/03/2018","1.52","23211.0996","1229491","30310","29630","29610","30060"],["28/03/2018","1.33","23519.9632","1317082","30580","29740","30060","30460"],["29/03/2018","-1.77","23102.9974","1086483","31450","29850","30460","29920"],["01/04/2018","0.07","23118.4406","300559","30260","29750","29920","29940"],["02/04/2018","1.57","23481.3553","1502272","30500","29940","29940","30410"],["03/04/2018","-1.55","23118.4406","390403","30420","29850","30410","29940"],["04/04/2018","-1.17","22848.1849","862885","30190","29510","29940","29590"],["08/04/2018","0.17","22886.7928","1102705","29960","29210","29590","29640"],["09/04/2018","3.17","23612.6223","1746473","30580","29730","29640","30580"],["10/04/2018","0.65","23767.0541","969179","30820","30440","30580","30780"],["11/04/2018","-2.01","23288.3154","717145","30780","30100","30780","30160"],["12/04/2018","1.23","23574.0144","988004","30620","30150","30160","30530"],["15/04/2018","1.31","23882.8779","936960","31080","30460","30550","30930"],["16/04/2018","0.87","24091.3609","2367373","31230","30930","30930","31200"],["17/04/2018","-1.18","23806.5544","1495109","29820","29040","29610","29260"],["22/04/2018","-3.04","23082.4316","1290600","29130","28370","29120","28370"],["23/04/2018","0.25","23139.3851","1283878","28750","28090","28370","28440"],["24/04/2018","-1.05","22895.2988","1465168","28720","28000","28440","28140"],["25/04/2018","-1.39","22577.9865","770096","28100","27660","28140","27750"],["26/04/2018","-0.54","22455.9433","1189966","27870","27460","27700","27600"],["29/04/2018","0.04","22464.0796","445206","27910","27450","27600","27610"],["30/04/2018","-2.75","21845.7274","1639841","27470","26810","27470","26850"],["01/05/2018","-0.26","21788.774","1018822","26930","26410","26410","26780"],["02/05/2018","0.93","21992.1793","2338711","27150","26830","26780","27030"],["03/05/2018","1","22211.857","1591872","27620","26840","27030","27300"],["06/05/2018","-0.15","22179.3121","828153","27620","27010","27620","27260"],["07/05/2018","0.88","22374.5812","1213679","27690","26930","27260","27500"],["08/05/2018","-1.27","22089.8138","903759","27510","27000","27500","27150"],["09/05/2018","-0.18","22049.1328","838794","27260","26970","27150","27100"],["10/05/2018","1.22","22317.6278","2513584","27490","27250","27100","27430"],["13/05/2018","1.31","22610.5314","403317","27850","27490","27430","27790"],["14/05/2018","-0.5","22496.6244","908445","28180","27540","27790","27650"],["15/05/2018","1.16","22756.9831","1261081","28770","27470","27650","27970"],["16/05/2018","-0.89","22553.5779","522231","28500","26810","28500","27720"],["17/05/2018","-0.07","22537.3054","6388530","28270","27380","27720","27700"],["21/05/2018","-0.11","22512.8968","624219","28470","27550","27720","27670"],["22/05/2018","-1.19","22244.4019","2725822","27770","27150","27670","27340"],["23/05/2018","-1.1","22000.3155","588796","27290","27000","27340","27040"],["24/05/2018","0.15","22032.8604","859023","27450","27000","27040","27080"],["27/05/2018","2.99","22691.8934","560761","28110","27080","27080","27890"],["28/05/2018","1.25","22976.6609","751696","28490","27790","27890","28240"],["29/05/2018","-0.92","22765.1194","712320","28240","27740","28240","27980"],["30/05/2018","0.07","22781.3918","3478307","28450","27810","27980","28000"],["31/05/2018","0.5","22895.2988","880414","28400","28070","28000","28140"],["03/06/2018","-0.39","22805.8004","465004","28320","28000","28140","28030"],["04/06/2018","0.43","22903.4349","481837","28330","28010","28030","28150"],["05/06/2018","0.07","22919.7074","1386776","28320","27910","27910","28170"],["06/06/2018","-0.11","22895.2988","899782","28310","28080","28170","28140"],["07/06/2018","0.92","23106.8403","1342784","28400","28120","28140","28400"],["10/06/2018","-1.06","22862.7539","475057","28630","27880","28400","28100"],["11/06/2018","-0.11","22838.3453","782705","28100","28000","28100","28070"],["12/06/2018","-0.36","22756.9831","522199","28240","27770","28070","27970"],["13/06/2018","0.89","22960.3884","597896","28470","27970","28470","28220"],["14/06/2018","-0.78","22781.3918","1313927","28010","27230","28220","28000"],["17/06/2018","0.82","22968.5246","430624","28460","27840","28000","28230"],["18/06/2018","-0.6","22830.2091","3708174","28290","27900","28250","28060"],["19/06/2018","6.45","24302.8633","15356945","30210","28080","28060","29870"],["20/06/2018","1.1","24571.3583","1643062","30340","29900","29970","30200"],["21/06/2018","-1.32","24245.9098","4901978","30370","29800","30200","29800"],["24/06/2018","-0.3","24172.6839","465453","29960","29350","29350","29710"],["25/06/2018","-1.65","23774.0096","1108349","29710","29000","29710","29220"],["26/06/2018","-1.03","23529.9233","545701","29430","28720","29220","28920"],["27/06/2018","-2.07","23041.7506","822231","29200","28130","28920","28320"],["28/06/2018","-0.11","23017.3419","645323","28400","28230","28230","28290"],["01/07/2018","-0.42","22919.7074","675472","28270","28100","28200","28170"],["02/07/2018","-0.75","22748.8469","826377","28090","27660","27820","27960"],["03/07/2018","-1.25","22464.0796","2147539","27960","27350","27960","27610"],["04/07/2018","0","22464.0796","1712981","27870","27120","27610","27610"],["05/07/2018","-1.67","22089.8138","4377651","27500","26980","27120","27150"],["08/07/2018","0.7","22244.4019","4518820","27350","27020","27260","27340"],["09/07/2018","1.72","22626.8038","1772022","28090","27300","27340","27810"],["10/07/2018","0.18","22667.4848","607801","28310","27430","28000","27860"],["11/07/2018","0.25","22724.4383","1025850","28180","27680","28180","27930"],["12/07/2018","2.58","23310.2456","1334074","28810","27930","27930","28650"],["15/07/2018","-0.17","23269.5645","240647","28690","28490","28650","28600"],["16/07/2018","-0.38","23180.0661","1193422","28600","28250","28600","28490"],["17/07/2018","0.49","23293.9731","747759","28720","28410","28490","28630"],["18/07/2018","-0.56","23163.7938","799442","28790","28450","28630","28470"],["19/07/2018","-0.53","23041.7506","633566","28630","28260","28470","28320"],["23/07/2018","0.95","23261.4283","561848","28800","28300","28320","28590"],["24/07/2018","0.59","23399.7438","864151","28900","28430","28850","28760"],["25/07/2018","-0.59","23261.4283","423392","28970","28470","28760","28590"],["26/07/2018","-0.28","23196.3386","561124","28980","28440","28750","28510"],["29/07/2018","-1.79","22781.3918","343331","28420","27950","28220","28000"],["30/07/2018","1.39","23098.7041","874540","28560","27820","28000","28390"],["31/07/2018","0.18","23139.3851","508521","28590","28210","28390","28440"],["01/08/2018","0.67","23293.9731","477345","28880","28350","28440","28630"],["02/08/2018","-1.75","22887.1626","1582055","28510","27980","28500","28130"],["05/08/2018","0.78","23066.1592","393845","28510","27800","28130","28350"],["06/08/2018","-1.27","22773.2556","654555","28430","27800","28350","27990"],["07/08/2018","-0.46","22667.4848","614483","28490","27760","27990","27860"],["08/08/2018","-1.15","22407.1261","524645","27860","27260","27700","27540"],["09/08/2018","-0.8","22228.1294","689546","27780","27260","27540","27320"],["12/08/2018","0.26","22285.0829","215295","27480","27260","27320","27390"],["13/08/2018","-1.17","22024.7241","761198","27400","26850","27390","27070"],["14/08/2018","-1.63","21666.7309","900226","27180","26600","27070","26630"],["15/08/2018","-0.15","21634.1859","1421077","27200","26480","26640","26590"],["16/08/2018","0.94","21837.5913","354027","26960","26590","26590","26840"],["19/08/2018","1.6","22187.4484","460058","27420","26450","26450","27270"],["20/08/2018","1.21","22455.9433","882922","27790","27320","27270","27600"],["21/08/2018","1.34","22756.9831","1316395","28160","27600","27600","27970"],["22/08/2018","0.68","22911.5711","1445715","28380","27870","27970","28160"],["23/08/2018","1.88","23342.7904","1005475","28760","28310","28400","28690"],["26/08/2018","-0.91","23131.2489","1176850","29170","28300","29120","28430"],["27/08/2018","-2","22667.4848","1711362","28800","27730","28500","27860"],["28/08/2018","2.01","23123.1126","2592698","29040","27790","27860","28420"],["29/08/2018","2.32","23660.1026","2619440","29480","28340","28420","29080"],["30/08/2018","-0.14","23627.5578","706121","29310","29010","29100","29040"],["02/09/2018","0.93","23847.2355","466583","29580","29100","29040","29310"],["03/09/2018","-2.25","23310.2456","1540457","29640","28580","29310","28650"],["04/09/2018","-0.42","23212.611","1177256","29080","28200","28650","28530"],["05/09/2018","-1.68","22822.0728","683528","28740","28000","28500","28050"],["06/09/2018","1.96","23269.5645","1969299","28600","28080","28500","28600"],["12/09/2018","0.38","23359.0628","252270","29030","28460","28770","28710"],["13/09/2018","-0.45","23253.2921","745535","28970","28460","28730","28580"],["16/09/2018","-0.24","23196.3386","426047","28670","28350","28400","28510"],["17/09/2018","2.1","23684.5113","2256637","29740","28450","28510","29110"],["20/09/2018","0.82","23879.7803","1652760","29630","29350","29110","29350"],["25/09/2018","0.55","24009.9598","525810","29630","29390","29350","29510"],["26/09/2018","0.3","24083.1856","964000","29760","29220","29510","29600"],["27/09/2018","-0.71","23912.3251","728202","29790","29310","29310","29390"],["02/10/2018","-1.36","23586.8768","526107","29300","28810","29030","28990"],["03/10/2018","-0.9","23375.3353","2004485","29230","28480","28990","28730"],["04/10/2018","-2.89","22700.0296","2156335","28730","27900","28730","27900"],["07/10/2018","-1.22","22423.3985","643120","27800","27500","27700","27560"],["08/10/2018","-1.27","22138.6311","964183","27630","27160","27630","27210"],["09/10/2018","0.7","22293.2191","514448","27600","27220","27350","27400"],["10/10/2018","-2.01","21845.7274","1273757","27590","26750","27400","26850"],["11/10/2018","0.97","22057.2689","2327817","27160","26280","26370","27110"],["14/10/2018","-0.11","22032.8604","272143","27380","27040","27380","27080"],["15/10/2018","-0.66","21886.4086","1247832","26980","26730","27080","26900"],["16/10/2018","1.23","22154.9036","910305","27250","26850","26900","27230"],["17/10/2018","0.33","22228.1294","950620","27330","26810","26810","27320"],["18/10/2018","-0.15","22195.5846","498431","27430","27130","27320","27280"],["21/10/2018","-1.43","21878.2724","818066","27290","26780","27290","26890"],["22/10/2018","0.04","21886.4086","1262993","27250","26850","26890","26900"],["23/10/2018","-2.27","21390.0996","1274824","26760","26250","26630","26290"],["24/10/2018","0.8","21560.9601","825752","26790","26200","26320","26500"],["25/10/2018","-1.36","21268.0564","1210145","26210","25600","25600","26140"],["28/10/2018","0.61","21398.2359","843694","26450","26000","26140","26300"],["29/10/2018","-0.27","21341.2824","1102217","26600","26180","26300","26230"],["31/10/2018","1.75","21715.5481","594592","26700","26490","26230","26690"],["01/11/2018","0.11","21739.9567","622242","27000","26690","26690","26720"],["04/11/2018","0.11","21764.3654","323287","26920","26720","26720","26750"],["05/11/2018","0.04","21772.5016","1012943","26840","26390","26750","26760"],["06/11/2018","0.07","21788.774","845039","26910","26700","26760","26780"],["07/11/2018","1.61","22138.6311","732351","27270","26880","26780","27210"],["08/11/2018","-0.26","22081.6776","961049","27400","27050","27210","27140"],["11/11/2018","-0.52","21967.7706","348262","27210","26970","27200","27000"],["12/11/2018","-0.07","21951.4982","1725905","27150","26900","27000","26980"],["13/11/2018","0.11","21975.9069","950399","27090","26700","26700","27010"],["14/11/2018","-1.07","21739.9567","2037723","27110","26610","27100","26720"],["15/11/2018","-0.82","21560.9601","1398808","26800","26450","26720","26500"],["18/11/2018","-0.53","21447.0531","638658","26870","26360","26500","26360"],["19/11/2018","-1.29","21170.4219","856802","26280","26000","26360","26020"],["20/11/2018","-1.08","20942.608","1209682","25800","25550","25600","25740"],["21/11/2018","-1.13","20706.6579","1298207","25870","25300","25440","25450"],["22/11/2018","-0.35","20633.432","588002","25880","25320","25450","25360"],["25/11/2018","0.59","20755.4752","1213810","25680","25110","25360","25510"],["26/11/2018","1.14","20991.4253","3142978","26480","25500","25510","25800"],["27/11/2018","3.1","21642.3222","3323969","26890","26010","26010","26600"],["28/11/2018","-0.75","21479.5979","2844274","27220","26230","26230","26400"],["29/11/2018","1.25","21748.0929","1361290","26970","26470","26970","26730"],["02/12/2018","2.66","22325.7639","865773","27480","26990","26730","27440"],["03/12/2018","2.66","22919.7074","1339580","28250","27360","27490","28170"],["04/12/2018","5.93","24278.4547","6159789","29900","29300","29300","29840"],["05/12/2018","1.54","24652.7204","7160574","30460","29830","29840","30300"],["06/12/2018","-0.99","24408.6341","2560034","30310","29850","30300","30000"],["09/12/2018","0.83","24612.0393","639135","30410","30000","30000","30250"],["10/12/2018","-0.3","24538.8135","965016","30200","30000","30250","30160"],["11/12/2018","-0.86","24327.272","2532930","30150","29680","30150","29900"],["12/12/2018","-1.37","23993.6873","2628379","29990","29490","29990","29490"],["13/12/2018","-0.37","23904.189","5071721","29720","29280","29490","29380"],["16/12/2018","-1.6","23521.787","6286851","29610","28810","29530","28910"],["17/12/2018","0.03","23529.9233","1295215","28990","28830","28830","28920"],["18/12/2018","-1.83","23098.7041","773692","29000","28310","28920","28390"],["19/12/2018","0.7","23261.4283","921411","28900","28300","28390","28590"],["20/12/2018","-1.33","22952.2523","693345","28350","28000","28000","28210"],["23/12/2018","-3.01","22260.6743","9047041","27860","27010","27860","27360"],["24/12/2018","-2.67","21666.7309","1929825","27530","25560","27360","26630"],["25/12/2018","1.58","22008.4517","1941366","27300","25810","26630","27050"],["26/12/2018","2.96","22659.3486","770628","28320","26990","27050","27850"],["27/12/2018","-1.58","22301.3553","1019423","28960","27190","28960","27410"],["30/12/2018","0.88","22496.6244","601692","27720","27520","27720","27650"],["31/12/2018","0.58","22626.8038","879197","28050","27520","27650","27810"],["01/01/2019","2.27","23139.3851","792688","28820","27830","27830","28440"],["02/01/2019","-1.44","22805.8004","1265814","28570","27900","28370","28030"],["03/01/2019","-3.14","22089.8138","2005402","28130","27150","28030","27150"],["06/01/2019","2.8","22708.1659","1265442","28140","27600","27150","27910"],["07/01/2019","-0.07","22691.8934","244499","27970","27700","27910","27890"],["08/01/2019","0.9","22895.2988","488897","28200","27980","27990","28140"],["09/01/2019","1.67","23277.7006","882789","28800","28160","28140","28610"],["10/01/2019","0.91","23489.2421","2002969","29250","28460","28610","28870"],["13/01/2019","0.73","23660.1026","822759","29310","28940","28870","29080"],["14/01/2019","-1.13","23391.6076","853024","29550","28660","29550","28750"],["15/01/2019","-0.14","23359.0628","292264","28810","28380","28750","28710"],["16/01/2019","-1.25","23066.1592","654720","29020","28300","28710","28350"],["17/01/2019","0.74","23237.0196","388808","29010","28200","28350","28560"],["20/01/2019","0.25","23293.9731","314103","28880","28560","28560","28630"],["21/01/2019","0.31","23367.199","588529","29000","28630","28630","28720"],["22/01/2019","1.46","23708.9199","724602","29200","28700","28700","29140"],["23/01/2019","-0.27","23643.8302","325836","29140","29000","29140","29060"],["24/01/2019","0.03","23651.9664","819845","29250","28800","29060","29070"],["27/01/2019","-0.17","23611.2853","916421","29440","28810","29070","29020"],["28/01/2019","-0.03","23603.1491","2420137","29150","28650","29020","29010"],["29/01/2019","-1.38","23277.7006","757352","28900","28560","28660","28610"],["30/01/2019","0.77","23456.6973","980449","28900","28500","28610","28830"],["31/01/2019","4.13","24424.9065","23216692","30130","28940","28830","30020"],["03/02/2019","0","24424.9065","1197566","30260","29740","30020","30020"],["04/02/2019","0.27","24489.9962","1812213","30310","29810","29810","30100"],["05/02/2019","3.29","25295.4811","2292074","31300","30030","30100","31090"],["06/02/2019","-1.03","25035.1223","1533486","31470","30750","31090","30770"],["07/02/2019","-3.02","24278.4547","12280958","30630","29840","30770","29840"],["10/02/2019","-0.1","24254.0461","809230","30480","29770","30480","29810"],["11/02/2019","0.07","24270.3185","1225243","29950","29500","29810","29830"],["12/02/2019","0.64","24424.9065","793278","30160","29910","29830","30020"],["13/02/2019","0.63","24579.4945","1307672","30240","29820","30020","30210"],["14/02/2019","-0.07","24563.2221","974748","30310","29960","30130","30190"],["17/02/2019","0.2","24612.0393","1096915","30320","30000","30190","30250"],["18/02/2019","1.09","24880.5343","842950","30660","30100","30250","30580"],["19/02/2019","-0.16","24839.8533","615104","30700","30350","30580","30530"],["20/02/2019","0.69","25010.7137","1993716","30900","30530","30530","30740"],["21/02/2019","0.03","25018.8499","1855767","31270","30520","30750","30750"],["24/02/2019","0.03","25026.9861","546125","30800","30420","30750","30760"],["25/02/2019","0.78","25222.2552","2417505","31110","30730","30760","31000"],["26/02/2019","-0.03","25214.119","860536","31100","30760","31000","30990"],["27/02/2019","-0.42","25108.3483","665444","30990","30690","30990","30860"],["28/02/2019","0.16","25149.0293","1138650","30940","30460","30860","30910"],["03/03/2019","1.33","25482.614","695590","31500","30850","30910","31320"],["04/03/2019","-0.16","25441.9329","1271710","31350","30920","30920","31270"],["05/03/2019","-0.1","25417.5243","527291","31390","31100","31270","31240"],["06/03/2019","1.12","25702.2917","872275","31590","31150","31240","31590"],["07/03/2019","-1.84","25230.3914","1801033","31500","30910","30910","31010"],["10/03/2019","-1.32","24896.8068","737132","31000","30530","31010","30600"],["11/03/2019","0","24896.8068","2288786","30750","30300","30600","30600"],["12/03/2019","0.13","24929.3516","554648","30990","30550","30600","30640"],["13/03/2019","1.37","25271.0725","978982","31220","30450","30640","31060"],["14/03/2019","0.1","25295.4811","409405","31180","30780","30780","31090"],["17/03/2019","1.64","25710.4278","877435","31740","31090","31090","31600"],["18/03/2019","0.63","25873.1521","729356","31880","31350","31600","31800"],["19/03/2019","0.41","25978.9228","1742083","32240","31000","31810","31930"],["20/03/2019","0.25","26044.0125","1176896","32100","31800","32100","32010"],["24/03/2019","-1.28","25710.4278","958985","32000","31400","32000","31600"],["25/03/2019","-0.51","25580.2485","780627","31600","30810","31600","31440"],["26/03/2019","0","25580.2485","2995342","31500","31230","31440","31440"],["27/03/2019","-0.76","25384.9795","1903794","31500","31080","31440","31200"],["28/03/2019","-0.96","25140.8931","3184268","31470","30630","30630","30900"],["31/03/2019","0.69","25313.8483","322868","29480","29210","29210","29290"],["01/04/2019","1.4","25668.1903","1186388","30040","29200","29200","29700"],["02/04/2019","-1.04","25400.2732","1687103","30180","29260","30000","29390"],["03/04/2019","1.67","25823.7551","1568850","30000","29390","29390","29880"],["04/04/2019","-1.51","25434.8431","1968070","29990","29430","29880","29430"],["07/04/2019","1.12","25720.0452","465583","29900","29520","29430","29760"],["08/04/2019","0.74","25910.18","1481939","29980","29700","29950","29980"],["10/04/2019","1.1","26195.3821","1090182","30370","29770","29980","30310"],["11/04/2019","4.42","27353.4755","1978734","31650","30470","30550","31650"],["14/04/2019","-0.32","27267.0506","732266","31900","31420","31600","31550"],["15/04/2019","0.32","27353.4755","959827","31700","31420","31550","31650"],["16/04/2019","0.35","27448.5429","943110","31900","31630","31650","31760"],["17/04/2019","-2.96","26636.149","1102277","31600","30020","31760","30820"],["18/04/2019","0.1","26662.0765","926680","30980","30570","30820","30850"],["21/04/2019","0.03","26670.719","246768","30950","30770","30850","30860"],["22/04/2019","0.36","26765.7863","292032","31000","30620","30620","30970"],["23/04/2019","2.07","27318.9056","254911","31650","31010","30970","31610"],["24/04/2019","2.75","28070.8021","1024702","32530","31610","31610","32480"],["28/04/2019","0.46","28200.4394","916405","32840","32480","32480","32630"],["29/04/2019","-0.83","27967.0922","846112","32650","32210","32630","32360"],["30/04/2019","-1.85","27448.5429","1164612","32620","31600","32620","31760"],["01/05/2019","-1.32","27085.5584","1476017","32240","31130","31760","31340"],["02/05/2019","-1.34","26722.5739","1633656","31600","30810","31210","30920"],["05/05/2019","0.45","26843.5687","522705","31220","30900","30920","31060"],["06/05/2019","0.68","27025.061","641351","31450","30860","31060","31270"],["07/05/2019","1.06","27310.2631","969017","31690","31240","31270","31600"],["12/05/2019","-0.22","27249.7657","393056","31600","31050","31600","31530"],["13/05/2019","-0.95","26990.491","1775587","31600","31000","31600","31230"],["14/05/2019","3.81","28018.9471","2157441","32550","31230","31230","32420"],["15/05/2019","1.05","28312.7917","1006346","32860","32260","32420","32760"],["16/05/2019","-0.24","28243.6518","1706388","32800","32010","32760","32680"],["19/05/2019","-0.67","28053.5171","719256","32900","32330","32900","32460"],["20/05/2019","-1.6","27604.1077","1485552","32560","31790","32460","31940"],["21/05/2019","1.25","27949.8072","1699442","32890","32260","31940","32340"],["22/05/2019","3.8","29012.8333","1877328","33580","32190","32340","33570"],["23/05/2019","0.09","29038.7608","1792266","33600","33170","33170","33600"],["26/05/2019","0.6","29211.6105","2580448","34000","33730","33990","33800"],["27/05/2019","0.89","29470.8852","4951154","34480","33800","33990","34100"],["28/05/2019","-1.76","28952.3359","12467272","34500","33500","34100","33500"],["29/05/2019","-1.4","28546.1389","1274298","33500","32870","33500","33030"],["30/05/2019","-2.51","27828.8124","1649281","33990","31990","33990","32200"],["02/06/2019","4.47","29073.3307","3362791","34400","33380","33400","33640"],["03/06/2019","2.44","29782.0148","2164411","34650","33680","33680","34460"],["04/06/2019","-1.19","29427.6727","2743935","34500","33910","34460","34050"],["05/06/2019","2.32","30110.4293","1382948","34850","34250","34050","34840"],["06/06/2019","0.46","30248.7091","3552069","36000","34840","34870","35000"],["10/06/2019","2.66","31052.4605","3938452","36160","35000","35000","35930"],["11/06/2019","-1.92","30456.1288","3016954","36560","33990","36200","35240"],["12/06/2019","-2.89","29574.595","1761950","35240","33780","35240","34220"],["13/06/2019","2.89","30430.2014","1270086","35220","33830","34000","35210"],["16/06/2019","-1.48","29980.792","4316765","35790","34300","35240","34690"],["17/06/2019","-1.53","29522.7401","2231587","35530","33810","34690","34160"],["18/06/2019","0.85","29773.3723","985291","34580","34080","34580","34450"],["19/06/2019","0.55","29937.5795","932042","34970","34470","34780","34640"],["20/06/2019","7.25","32106.8441","7653433","37690","34810","35100","37150"],["23/06/2019","-0.65","31899.4244","1513563","37430","36880","37150","36910"],["24/06/2019","-0.73","31666.0772","1922943","36990","36430","36910","36640"],["25/06/2019","-7.64","29246.1805","4805572","35000","33710","34510","33840"],["26/06/2019","-0.95","28969.6208","1736638","33700","32510","33700","33520"],["27/06/2019","3.88","30093.1443","3268589","34880","33410","33900","34820"],["30/06/2019","1.26","30473.4138","742935","35500","34910","35000","35260"],["01/07/2019","-1.05","30153.6417","1274235","35790","34860","35260","34890"],["02/07/2019","-0.26","30075.8594","2811258","35200","34520","34520","34800"],["03/07/2019","-1.06","29756.0873","1345148","35100","34290","34800","34430"],["04/07/2019","-0.52","29600.5225","799148","34920","34220","34920","34250"],["07/07/2019","-2.57","28839.9835","781010","34730","33200","34730","33370"],["08/07/2019","-2.58","28096.7295","2180442","33700","32500","33370","32510"],["09/07/2019","-0.83","27863.3823","1423093","32510","32100","32510","32240"],["10/07/2019","0.4","27975.7347","2140718","33000","32000","32240","32370"],["11/07/2019","1.08","28278.2218","1227428","33580","32000","32370","32720"],["14/07/2019","0.61","28451.0715","305045","33320","32730","32720","32920"],["15/07/2019","-0.73","28243.6518","1022552","32810","32100","32920","32680"],["16/07/2019","0.76","28459.714","432104","32960","32130","32680","32930"],["17/07/2019","-1.61","28001.6622","683673","33250","32150","33200","32400"],["18/07/2019","-1.7","27526.3253","1193117","32400","31500","32400","31850"],["21/07/2019","0.38","27630.0352","438316","31990","31650","31850","31970"],["22/07/2019","-0.41","27517.6828","2026719","32380","31610","31970","31840"],["23/07/2019","-0.94","27258.4082","686055","32400","31460","31840","31540"],["24/07/2019","1.55","27681.8901","1567215","32170","31430","31450","32030"],["25/07/2019","-0.53","27534.9678","1177574","32360","31600","32000","31860"],["28/07/2019","5.21","28969.6208","2468705","33990","31800","31800","33520"],["29/07/2019","1.97","29540.0251","1109699","34200","33510","33520","34180"],["30/07/2019","1.2","29894.3671","2682359","34630","33900","34180","34590"],["31/07/2019","2.05","30507.9838","3418919","35300","34590","34590","35300"],["01/08/2019","0.42","30637.6211","18316061","35550","34840","35300","35450"],["04/08/2019","-0.79","30395.6314","1114071","35550","35000","35000","35170"],["05/08/2019","-2.5","29635.0924","1940263","35550","33770","35550","34290"],["06/08/2019","0.09","29661.0199","1178637","34570","33560","34290","34320"],["07/08/2019","-1.22","29298.0354","758314","34530","33720","34220","33900"],["08/08/2019","-2.48","28572.0664","1507261","34160","32730","33830","33060"],["12/08/2019","-0.64","28390.5741","790634","33080","32220","33060","32850"],["13/08/2019","-0.58","28226.3669","490906","32750","32260","32850","32660"],["14/08/2019","-0.52","28079.4446","710960","33000","32210","32660","32490"],["15/08/2019","-2.28","27439.9004","1159256","32530","31530","32490","31750"],["18/08/2019","0.79","27655.9626","772995","32410","31750","31750","32000"],["19/08/2019","0.69","27846.0974","1124618","32400","31700","31910","32220"],["20/08/2019","4.13","28995.5483","1106684","33580","32270","32370","33550"],["21/08/2019","2.92","29842.5122","1200027","34530","33550","33550","34530"],["22/08/2019","2.55","30603.0511","1107330","35420","34530","34530","35410"],["25/08/2019","-4.29","29289.3929","697527","35010","33740","34760","33890"],["26/08/2019","-0.24","29220.253","577287","34990","33620","33890","33810"],["27/08/2019","-1.6","28753.5586","886344","34010","33240","33610","33270"],["28/08/2019","-0.93","28485.6415","531831","33370","32700","33270","32960"],["29/08/2019","2.85","29298.0354","1992332","33990","33110","33250","33900"],["01/09/2019","1.83","29833.8697","534837","34580","33540","33800","34520"],["02/09/2019","3.22","30793.1859","2046591","36000","34500","34520","35630"],["03/09/2019","0.98","31095.673","1039409","36100","35170","35780","35980"],["04/09/2019","-0.78","30853.6833","2088819","36980","35510","35980","35700"],["05/09/2019","-0.34","30749.9734","1928432","36200","35100","35700","35580"],["08/09/2019","1.35","31164.8129","624147","36220","35690","36200","36060"],["09/09/2019","-0.72","30940.1082","852538","36240","34870","35750","35800"],["10/09/2019","-1.96","30335.134","890838","36210","34940","35800","35100"],["11/09/2019","-3.93","29142.4706","964090","35620","33600","35000","33720"],["12/09/2019","-1.54","28693.0612","1115579","34840","33040","33720","33200"],["15/09/2019","0","28693.0612","606964","33550","33000","33000","33200"],["16/09/2019","-2.56","27958.4497","2101458","33240","31870","33200","32350"],["18/09/2019","1.76","28451.0715","1452248","33280","32330","32350","32920"],["19/09/2019","6.32","30248.7091","3099656","35280","32850","33150","35000"],["22/09/2019","-0.34","30144.9993","1241546","35400","34410","35000","34880"],["23/09/2019","0.34","30248.7091","780289","35410","34360","34730","35000"],["24/09/2019","1.57","30724.046","1167740","35800","34860","35000","35550"],["25/09/2019","0.39","30845.0408","13306951","36400","34990","35550","35690"],["26/09/2019","0.42","30974.6781","2345658","36390","34500","34500","35840"],["02/10/2019","-0.53","30810.4709","1405119","36000","34650","35730","35650"],["03/10/2019","0.2","30870.9683","2176462","35720","35260","35650","35720"],["06/10/2019","1.46","31320.3777","647579","36390","35130","35720","36240"],["07/10/2019","-0.66","31112.958","825873","36450","35330","36130","36000"],["10/10/2019","1.28","31510.5124","1573699","36490","36000","36200","36460"],["15/10/2019","1.48","31977.2068","1093726","37150","35940","36460","37000"],["16/10/2019","0","31977.2068","873251","37110","36480","37110","37000"],["17/10/2019","1.32","32400.6887","930296","37490","36600","37000","37490"],["22/10/2019","1.89","33014.3054","1766525","38200","36400","37490","38200"],["23/10/2019","-0.79","32755.0307","2919208","38320","37680","38200","37900"],["24/10/2019","-0.24","32677.2483","1618642","38190","37500","38000","37810"],["27/10/2019","2.59","33524.2122","1591210","39110","37940","37950","38790"],["28/10/2019","0.52","33697.062","1519518","38990","38620","38790","38990"],["29/10/2019","-0.28","33601.9946","1029201","38990","38650","38700","38880"],["30/10/2019","-1.11","33230.3676","990180","39160","38140","38880","38450"],["31/10/2019","1.2","33627.9221","3185370","39190","37880","38450","38910"],["03/11/2019","0.51","33800.7718","782907","39460","38330","38330","39110"],["04/11/2019","0.31","33904.4817","754737","39400","38520","38520","39230"],["05/11/2019","-3.49","32720.4608","2496645","39280","37400","39230","37860"],["06/11/2019","-0.45","32573.5385","846887","38530","37440","37860","37690"],["07/11/2019","-1.75","32003.1342","2141339","37690","36760","37500","37030"],["10/11/2019","-0.68","31787.072","692819","37400","35180","37030","36780"],["11/11/2019","-3.43","30698.1185","1250978","36990","35030","36990","35520"],["12/11/2019","0.59","30879.6108","980317","36000","34400","35520","35730"],["13/11/2019","0.31","30974.6781","1420943","36970","35010","36000","35840"],["14/11/2019","2.54","31761.1446","527872","36930","35740","36930","36750"],["17/11/2019","2.01","32400.6887","1047166","37600","37000","37000","37490"],["18/11/2019","-0.4","32271.0514","1304223","37950","36070","37490","37340"],["19/11/2019","0.08","32296.9789","936407","37990","37270","37990","37370"],["20/11/2019","-0.86","32020.4192","759747","37790","36410","37370","37050"],["21/11/2019","0.78","32271.0514","434942","37600","36580","37600","37340"],["24/11/2019","0.94","32573.5385","571481","37700","37300","37340","37690"],["25/11/2019","1.88","33187.1551","1589212","38400","37690","37690","38400"],["26/11/2019","0.73","33429.1448","1291882","38680","38050","38280","38680"],["27/11/2019","-1.5","32927.8805","549359","38650","38020","38680","38100"],["28/11/2019","-1.42","32461.1861","2210799","38100","37440","38100","37560"],["01/12/2019","0.91","32755.0307","1241561","38620","37450","37450","37900"],["02/12/2019","0","32755.0307","1724274","38590","37600","37900","37900"],["03/12/2019","-1.77","32175.984","923858","38080","36670","38000","37230"],["04/12/2019","0.73","32409.3312","1060720","38210","37120","37120","37500"],["05/12/2019","3.33","33487.7667","1157928","36000","34560","34560","35710"],["08/12/2019","0.39","33619.0545","753271","35890","35530","35530","35850"],["09/12/2019","0.98","33947.274","3083225","36770","35550","35950","36200"],["10/12/2019","0.3","34050.4287","3476136","36630","35620","36450","36310"],["11/12/2019","-0.25","33966.0294","1054648","36580","36080","36310","36220"],["12/12/2019","0.61","34172.3388","2508587","36450","35680","36220","36440"],["15/12/2019","0","34172.3388","877898","36770","36330","36680","36440"],["16/12/2019","-0.25","34087.9395","1670713","36770","36060","36440","36350"],["17/12/2019","-0.91","33778.4754","776921","36350","35350","36350","36020"],["18/12/2019","-0.33","33665.943","699988","36690","35620","36020","35900"],["19/12/2019","-1.67","33103.281","1988382","36000","35300","35790","35300"],["22/12/2019","0.48","33262.7019","520306","36150","35450","36150","35470"],["23/12/2019","2.23","34003.5402","22028742","36300","35210","35210","36260"],["24/12/2019","-0.22","33928.5186","1206273","36260","35010","36260","36180"],["25/12/2019","-0.17","33872.2524","994659","36220","35710","36180","36120"],["26/12/2019","-1.5","33365.8566","1284197","36220","35410","36220","35580"],["29/12/2019","0.37","33487.7667","477173","36350","35580","36350","35710"],["30/12/2019","1.48","33984.7848","31184602","36240","35270","35710","36240"],["31/12/2019","1.52","34500.5583","1670342","36840","36030","36240","36790"],["01/01/2020","1.58","35044.4649","18734518","37590","36710","36790","37370"],["02/01/2020","1.82","35682.1485","2872603","38400","37380","37400","38050"],["05/01/2020","-0.66","35447.706","1134333","38180","37700","38000","37800"],["06/01/2020","-2.62","34519.3137","2469300","37990","36620","37800","36810"],["07/01/2020","1.63","35081.9757","11966225","37690","36890","37690","37410"],["08/01/2020","-0.91","34763.1339","1307807","37690","36800","37690","37070"],["09/01/2020","0.43","34913.1771","3409288","37680","36640","37680","37230"],["12/01/2020","0.38","35044.4649","908706","37440","36840","37230","37370"],["13/01/2020","2.35","35869.7025","2025872","38350","37080","37700","38250"],["14/01/2020","-2.22","35072.598","2624163","38370","37400","38230","37400"],["15/01/2020","0.86","35372.6844","1844771","38100","37460","37620","37720"],["16/01/2020","-1.46","34856.9109","2567226","37650","36860","37650","37170"],["19/01/2020","1.48","35372.6844","9830391","38000","37190","37200","37720"],["20/01/2020","-0.74","35110.1088","1435387","37760","37310","37720","37440"],["21/01/2020","-0.35","34988.1987","1801258","38250","36920","38250","37310"],["22/01/2020","1.21","35410.1952","1745679","38100","37510","37830","37760"],["23/01/2020","-0.4","35269.5297","1755961","38140","37260","38140","37610"],["26/01/2020","2.5","36151.0335","2471749","38700","37350","37590","38550"],["27/01/2020","-1.09","35757.1701","2477919","38580","37610","38550","38130"],["28/01/2020","-0.29","35654.0154","1692850","38460","37360","38130","38020"],["29/01/2020","0.24","35738.4147","2619387","38500","37800","38200","38110"],["30/01/2020","-0.66","35503.9722","1932117","38370","37660","38110","37860"],["02/02/2020","-3.86","34134.828","2617778","37550","35980","37550","36400"],["03/02/2020","0.44","34284.8712","3104759","37200","35720","36120","36560"],["04/02/2020","6.67","36573.03","6623991","39000","36560","36560","39000"],["05/02/2020","1.44","37098.1812","5263050","40380","38990","39000","39560"],["06/02/2020","-2.68","36104.145","13480372","39790","38210","39310","38500"],["09/02/2020","-2.6","35166.375","832887","38540","37480","38500","37500"],["10/02/2020","-1.84","34519.3137","1040839","37760","36810","37500","36810"],["11/02/2020","1.87","35166.375","4977634","37760","36830","37180","37500"],["12/02/2020","6.21","37351.3791","6507757","39880","38010","38100","39830"],["13/02/2020","-2.18","36535.5192","3303656","39830","38410","39830","38960"],["16/02/2020","0.74","36807.4725","1769097","39640","39010","39600","39250"],["17/02/2020","-0.31","36694.9401","1376176","39780","38830","39500","39130"],["18/02/2020","0.82","36995.0265","1741339","39700","38720","38960","39450"],["19/02/2020","1.85","37679.5986","2118667","40180","39450","39450","40180"],["20/02/2020","-1.87","36976.2711","1721169","40140","39230","40060","39430"],["23/02/2020","-3.65","35625.8823","1559500","38670","37810","38640","37990"],["24/02/2020","-4.05","34181.7165","5194469","37500","35910","37500","36450"],["25/02/2020","1.21","34594.3353","2427577","37340","36060","36450","36890"],["26/02/2020","0.7","34838.1555","4114451","37870","35360","35930","37150"],["27/02/2020","-3.04","33778.4754","7552386","37150","35720","37150","36020"],["01/03/2020","-4.22","32353.065","2402861","35910","34500","35910","34500"],["03/03/2020","1.88","32962.6155","3849258","36000","34870","35400","35150"],["04/03/2020","-2.13","32259.288","1882952","35490","34080","34510","34400"],["05/03/2020","-4.04","30955.7877","5223577","34500","32930","34500","33010"],["08/03/2020","-6.09","29070.87","4071526","31970","28840","31970","31000"],["09/03/2020","-9.35","26351.337","7071687","28500","27500","28000","28100"],["11/03/2020","-5.73","24841.5273","2824163","29940","26490","28790","26490"],["12/03/2020","-11.82","21906.3072","3999741","25490","22410","24010","23360"],["15/03/2020","-3.51","21137.3358","3016317","23370","22210","22930","22540"],["16/03/2020","-5.55","19965.1233","5144802","22500","19180","21650","21290"],["17/03/2020","-4.46","19074.2418","2675524","21720","19220","21300","20340"],["18/03/2020","-15.19","16176.5325","7799715","20200","17250","20200","17250"],["19/03/2020","1.1","16354.7088","6033666","18100","16270","17250","17440"],["22/03/2020","-5.1","15520.0935","3496505","17430","15810","17430","16550"],["23/03/2020","-6.34","14535.435","3423484","16720","15050","16400","15500"],["24/03/2020","5.16","15285.651","4501319","16730","15870","16200","16300"],["25/03/2020","4.72","16007.7339","3823316","17190","15760","16990","17070"],["26/03/2020","6.85","17104.9248","3464520","18580","16380","16380","18240"],["29/03/2020","5.76","18089.5833","1706253","19400","17640","18000","19290"],["30/03/2020","5.65","19111.7526","6112992","20600","18850","19400","20380"],["31/03/2020","8.78","20790.3609","7385371","22640","20810","21000","22170"],["01/04/2020","2.8","21371.7783","2910762","22860","21310","21570","22790"],["02/04/2020","1.14","21615.5985","3492795","24330","22640","23050","23050"],["05/04/2020","-2.08","21165.4689","1492019","23400","22450","23400","22570"],["06/04/2020","6.78","22600.257","1965776","24250","23130","23360","24100"],["07/04/2020","6.02","23960.0235","4333853","25830","24290","24290","25550"],["12/04/2020","4.76","25100","3471593","26410","24440","25670","25100"],["13/04/2020","-2.51","24470","1706469","25680","24400","25680","24470"],["16/04/2020","-2.45","23870","2852654","24460","23120","24460","23870"],["19/04/2020","10.18","26300","2604173","26410","24470","24470","26300"],["20/04/2020","-0.87","26070","5616055","26690","25710","26390","26070"],["21/04/2020","-2.8","25340","3391518","26200","24800","25940","25340"],["22/04/2020","-0.08","25320","1519542","25600","24870","25340","25320"],["23/04/2020","-2.45","24700","1493485","25710","24590","25470","24700"],["26/04/2020","4.45","25800","1073474","25890","24700","24700","25800"],["27/04/2020","-0.19","25750","1441525","26550","25450","25800","25750"],["30/04/2020","0","25750","2149271","27390","25430","27300","25750"],["03/05/2020","-3.3","24900","2097936","24950","24580","24950","24900"],["04/05/2020","-0.8","24700","1084110","25340","24270","24800","24700"],["05/05/2020","2.75","25380","1146241","25800","25140","25270","25380"],["06/05/2020","-1.5","25000","2839774","26340","25000","25810","25000"],["07/05/2020","-0.08","24980","1309906","25580","24700","25000","24980"],["10/05/2020","-0.72","24800","2546698","25610","24750","24980","24800"],["11/05/2020","-1.41","24450","4100291","25070","24070","24990","24450"],["12/05/2020","-1.02","24200","2902650","25140","24120","25140","24200"],["13/05/2020","-4.01","23230","1579832","24010","23090","24000","23230"],["14/05/2020","-5.29","22000","1546458","23230","21910","23230","22000"],["17/05/2020","4.5","22990","1523570","23140","22000","22000","22990"],["18/05/2020","-0.43","22890","7560463","23230","22800","23030","22890"],["19/05/2020","-0.7","22730","2209036","23220","22700","22890","22730"],["20/05/2020","-1.28","22440","12557276","23010","22350","23000","22440"],["21/05/2020","-1.11","22190","859747","22690","22190","22370","22190"],["24/05/2020","0.86","22380","1065062","22490","21970","22000","22380"],["25/05/2020","2.86","23020","2433992","23520","22430","22380","23020"],["26/05/2020","-0.87","22820","4075034","23160","22750","23020","22820"],["27/05/2020","2.85","23470","1311311","23470","22420","22820","23470"],["31/05/2020","-2.17","22960","1173890","23530","22880","23530","22960"],["01/06/2020","-3.44","22170","925047","23050","22060","22960","22170"],["02/06/2020","0.23","22220","1031145","22730","22130","22730","22220"],["03/06/2020","-3.83","21370","2244871","22380","21320","22220","21370"],["04/06/2020","2.48","21900","1962349","22690","21310","21370","21900"],["08/06/2020","5.75","23160","2731137","23600","22270","22300","23160"],["09/06/2020","3.41","23950","1418253","23990","23230","23230","23950"],["10/06/2020","-0.46","23840","2005491","25070","23030","24200","23840"],["11/06/2020","-2.22","23310","1141104","24500","23200","23780","23310"],["14/06/2020","-1.24","23020","691116","23240","22270","23240","23020"],["15/06/2020","-4.13","22070","1080436","22680","21510","22680","22070"],["16/06/2020","-0.91","21870","2480705","22810","21600","22070","21870"],["17/06/2020","0.46","21970","762666","22250","21710","21870","21970"],["18/06/2020","-2.64","21390","1032907","22260","21300","21950","21390"],["21/06/2020","-3.04","20740","1649695","21390","20340","21390","20740"],["22/06/2020","0.48","20840","3286304","21150","20060","20740","20840"],["23/06/2020","5.18","21920","5638215","22290","20620","20840","21920"],["24/06/2020","0.36","22000","4266481","22610","21830","22610","22000"],["25/06/2020","-1.64","21640","2559098","22100","21610","21890","21640"],["28/06/2020","-5.5","20450","1491184","21600","20380","21600","20450"],["29/06/2020","1.27","20710","1632328","21090","20170","20450","20710"],["30/06/2020","-0.14","20680","2527439","21050","20100","20100","20680"],["01/07/2020","0.87","20860","2413046","21300","20680","20680","20860"],["02/07/2020","0.62","20990","4840274","21400","20070","20750","20990"],["05/07/2020","-0.48","20890","2022589","20990","20030","20990","20890"],["06/07/2020","-1.05","20670","1261796","21170","20510","20890","20670"],["07/07/2020","-0.05","20660","1947637","21000","20010","20700","20660"],["08/07/2020","-3.19","20000","3578953","20560","19750","20110","20000"],["09/07/2020","0","20000","1840000","20150","19800","19800","20000"],["12/07/2020","0.25","20050","862532","20300","19800","20300","20050"],["13/07/2020","1.7","20390","28701747","20900","19850","20050","20390"],["14/07/2020","-0.15","20360","4191826","20380","19950","20380","20360"],["15/07/2020","2.41","20850","1378623","21140","20360","20450","20850"],["16/07/2020","2.59","21390","1563257","21690","20740","20900","21390"],["19/07/2020","-1.36","21100","893990","21790","21040","21650","21100"],["20/07/2020","-1.28","20830","2308214","21420","20670","21100","20830"],["21/07/2020","-2.64","20280","2171139","21520","20260","20660","20280"],["22/07/2020","16.37","23600","6323347","23600","19720","20650","23600"],["23/07/2020","4.7","24710","8219428","25690","23670","23670","24710"],["26/07/2020","2.06","25220","2202889","25250","23700","24310","25220"],["27/07/2020","-2.78","24520","4910116","25220","24140","25220","24520"],["28/07/2020","2.08","25030","5972159","25700","23440","24520","25030"],["29/07/2020","4.47","26150","4182361","26410","24150","24150","26150"],["02/08/2020","-2.6","25470","1662284","26150","25040","26150","25470"],["03/08/2020","0.79","25670","1861005","25880","24790","25470","25670"],["04/08/2020","-0.7","25490","2092375","25880","24640","25530","25490"],["05/08/2020","-1.73","25050","1512647","25740","24680","25360","25050"],["06/08/2020","-6.99","23300","50099396","25410","23300","25050","23300"],["09/08/2020","0.94","23520","4352758","23960","23310","23310","23520"],["10/08/2020","1.4","23850","5261856","23970","23350","23680","23850"],["11/08/2020","-0.29","23780","1178222","24200","23620","23850","23780"],["12/08/2020","-1.18","23500","1113224","24150","23500","23780","23500"],["13/08/2020","-0.17","23460","329972","23900","23400","23500","23460"],["16/08/2020","0.47","23570","82402","24250","23410","23460","23570"],["17/08/2020","-0.85","23370","234472","23980","23310","23570","23370"],["18/08/2020","-4.58","22300","798291","23500","22100","23370","22300"],["19/08/2020","-0.45","22200","797666","22490","21610","22300","22200"],["20/08/2020","-2.25","21700","1187553","22750","21550","22200","21700"],["23/08/2020","1.34","21990","556694","22060","21500","21700","21990"],["24/08/2020","-1.36","21690","1341281","22380","21510","21990","21690"],["25/08/2020","-0.09","21670","796453","22240","21290","21620","21670"],["26/08/2020","3.14","22350","530711","22720","21950","22170","22350"],["27/08/2020","-2.77","21730","1072989","22500","21630","22350","21730"],["30/08/2020","0.87","21920","284773","22200","21730","21730","21920"],["31/08/2020","0.14","21950","767280","22350","21600","21920","21950"],["01/09/2020","-2.46","21410","1691013","22100","21150","21950","21410"],["02/09/2020","-2.34","20910","1090958","21630","20800","21410","20910"],["03/09/2020","-4.4","19990","1446212","21550","19900","20910","19990"],["06/09/2020","-1.1","19770","501805","20540","19120","19610","19770"],["07/09/2020","-0.15","19740","1645927","20150","19240","19750","19740"],["08/09/2020","-2.79","19190","1039124","19820","19050","19740","19190"],["09/09/2020","-1.88","18830","1341111","19400","18670","19190","18830"],["10/09/2020","-3.35","18200","1640412","19020","17820","19020","18200"],["13/09/2020","-1.04","18010","1086546","18200","17290","18200","18010"],["14/09/2020","6","19090","1457018","19490","18200","18200","19090"],["15/09/2020","5.61","20160","1892141","20200","19000","19000","20160"],["16/09/2020","-1.59","19840","1951355","20360","19650","20160","19840"],["17/09/2020","-2.97","19250","8030700","19620","18980","19840","19250"],["21/09/2020","-2.81","18710","1093533","19530","18690","19250","18710"],["22/09/2020","3.53","19370","2036087","19490","18730","18710","19370"],["23/09/2020","-1.39","19100","1020728","19640","18910","19370","19100"],["24/09/2020","5.45","20140","4975938","20150","18780","19100","20140"],["29/09/2020","3.03","20750","2115295","20910","20150","20370","20750"],["30/09/2020","13.3","23510","18213235","24580","20730","20750","23510"],["01/10/2020","0.17","23550","5115070","24210","22940","24100","23550"],["04/10/2020","-1.23","23260","1106128","24220","22550","23650","23260"],["05/10/2020","3.4","24050","767631","24050","23260","23260","24050"],["06/10/2020","1.58","24430","6888068","24550","24120","24300","24430"],["07/10/2020","-3.07","23680","5019964","25880","23680","25000","23680"],["08/10/2020","4.18","24670","1276757","24860","23610","23610","24670"],["11/10/2020","0.41","24770","1277951","24940","24270","24670","24770"],["12/10/2020","4.76","25950","2170512","25950","24750","24770","25950"],["13/10/2020","3.97","26980","2974676","27300","25700","25700","26980"],["14/10/2020","2.22","27580","7424220","27900","26820","26950","27580"],["15/10/2020","0.04","27590","1225375","27780","27400","27580","27590"],["18/10/2020","4.39","28800","1302550","28880","27920","28100","28800"],["19/10/2020","-1.74","28300","970418","28950","28170","28950","28300"],["20/10/2020","0.42","28420","2487529","28500","27840","28300","28420"],["21/10/2020","0.88","28670","3428306","28800","28050","28420","28670"],["22/10/2020","2.16","29290","1912937","29430","28350","28890","29290"],["25/10/2020","4.61","30640","1415762","30750","29720","29720","30640"],["26/10/2020","-2.74","29800","1338404","30800","29800","30640","29800"],["27/10/2020","-1.85","29250","4180003","29800","28800","29800","29250"],["28/10/2020","-2.56","28500","1894437","29530","27950","29250","28500"],["29/10/2020","-1.75","28000","2117401","28810","27800","28100","28000"],["01/11/2020","-3.54","27010","447541","28140","27000","27620","27010"],["02/11/2020","1.78","27490","3431601","27690","26250","27010","27490"],["03/11/2020","-3.56","26510","1318628","28200","26270","27490","26510"],["04/11/2020","-1.81","26030","393668","27730","26010","26510","26030"],["05/11/2020","-0.35","25940","2878785","26510","25530","26510","25940"],["08/11/2020","-0.77","25740","347118","25940","25510","25940","25740"],["09/11/2020","5.09","27050","2377570","27550","25400","25740","27050"],["10/11/2020","3.29","27940","1864497","28340","27050","27050","27940"],["11/11/2020","2","28500","4703663","29250","28400","28400","28500"],["12/11/2020","0","28500","1268101","28800","28140","28500","28500"],["15/11/2020","-1.51","28070","331320","28500","28020","28500","28070"],["16/11/2020","-0.11","28040","2737576","29000","27990","28070","28040"],["17/11/2020","1.25","28390","2640949","28890","28040","28040","28390"],["18/11/2020","1.8","28900","1734644","30100","28410","28390","28900"],["19/11/2020","-0.83","28660","326049","28850","28200","28900","28660"],["22/11/2020","3.91","29780","865532","30060","28660","28660","29780"],["23/11/2020","1.88","30340","1733673","30350","29860","29860","30340"],["24/11/2020","-1.02","30030","2523093","30630","29910","30340","30030"],["25/11/2020","-0.23","29960","3094466","30180","29750","30020","29960"],["26/11/2020","2.97","30850","1183087","30850","29960","29960","30850"],["29/11/2020","-2.63","30040","498619","30790","30010","30850","30040"],["30/11/2020","-0.47","29900","1406651","30040","29600","30040","29900"],["01/12/2020","0.87","30160","885970","30300","29900","29900","30160"],["02/12/2020","-2.65","29360","653878","30240","29100","30160","29360"],["03/12/2020","1.5","29800","1104403","29810","29010","29360","29800"],["06/12/2020","2.52","30550","788501","30550","29640","29800","30550"],["07/12/2020","2.26","31240","1652718","31370","30550","30550","31240"],["08/12/2020","1.02","31560","1880369","31700","31240","31240","31560"],["09/12/2020","2.98","32500","1605714","32960","31650","31560","32500"],["10/12/2020","0.8","32760","375553","32800","32200","32490","32760"],["13/12/2020","0.4","32890","878954","32970","32110","32750","32890"],["14/12/2020","4.9","34500","3440540","34500","33000","33240","34500"],["15/12/2020","0.12","34540","3550576","34930","33970","34500","34540"],["16/12/2020","0.69","34780","2689527","34970","34010","34970","34780"],["17/12/2020","-1.09","34400","2921860","34990","34200","34430","34400"],["20/12/2020","-1.37","33930","456069","34050","32890","33530","33930"],["21/12/2020","-4.89","32270","1138052","33930","32000","33930","32270"],["22/12/2020","-3.16","31250","648663","32740","31250","32270","31250"],["23/12/2020","-0.16","31200","639265","31830","30960","31250","31200"],["24/12/2020","1.47","31660","540695","31750","30880","31200","31660"],["27/12/2020","0.03","31670","601787","32260","31200","31660","31670"],["28/12/2020","-1.07","31330","521826","32470","30710","31670","31330"],["29/12/2020","-0.03","31320","658398","31720","30430","31330","31320"],["30/12/2020","-0.42","31190","1085196","31250","30860","30870","31190"],["31/12/2020","1.54","31670","454339","31880","31010","31190","31670"],["03/01/2021","0.88","31950","522350","32230","31520","31520","31950"],["04/01/2021","1.03","32280","894108","32370","31880","31950","32280"],["05/01/2021","1.43","32740","1252465","32860","31960","32460","32740"],["06/01/2021","0.55","32920","517231","33000","32410","32740","32920"],["07/01/2021","-0.52","32750","1443785","33400","32750","33200","32750"],["10/01/2021","2.6","33600","475654","33800","32750","32750","33600"],["11/01/2021","0.71","33840","493253","33850","33250","33600","33840"],["12/01/2021","-0.06","33820","683752","34710","33720","33840","33820"],["13/01/2021","0.47","33980","736701","34060","33400","33820","33980"],["14/01/2021","-0.65","33760","433611","34190","33510","33980","33760"],["17/01/2021","-1.04","33410","637856","33750","32600","33760","33410"],["18/01/2021","-3.62","32200","867736","33280","32200","33410","32200"],["19/01/2021","-2.08","31530","1598843","32230","31480","32140","31530"],["20/01/2021","-2.85","30630","1098924","31700","30560","31530","30630"],["21/01/2021","0.2","30690","2074533","31400","30530","30630","30690"],["24/01/2021","0","30690","1139138","30800","30600","30690","30690"],["25/01/2021","-2.22","30010","959881","31120","30000","30690","30010"],["26/01/2021","-0.3","29920","1387137","30040","29630","30000","29920"],["27/01/2021","-0.64","29730","846179","30850","29570","29920","29730"],["28/01/2021","0.54","29890","565936","30000","28200","29400","29890"],["31/01/2021","-2.48","29150","516792","29590","28990","29890","29150"],["01/02/2021","2.92","30000","295996","30560","29150","29150","30000"],["02/02/2021","0.5","30150","523985","30330","29940","30000","30150"],["03/02/2021","0.93","30430","330419","30690","30240","30150","30430"],["04/02/2021","-0.89","30160","1013857","30430","30050","30430","30160"],["07/02/2021","0.36","30270","914971","30360","29750","30300","30270"],["08/02/2021","-0.86","30010","174717","30300","29950","30270","30010"],["09/02/2021","-0.33","29910","358261","30970","29750","30970","29910"],["10/02/2021","1.24","30280","348471","30610","29790","29790","30280"],["11/02/2021","-3.01","29370","800040","30450","29370","30280","29370"],["14/02/2021","2.15","30000","394963","30000","29470","29520","30000"],["15/02/2021","-0.33","29900","206423","30000","29340","30000","29900"],["16/02/2021","-0.37","29790","388536","30310","28890","29900","29790"],["17/02/2021","-2.01","29190","591439","29700","29080","29790","29190"],["18/02/2021","-0.65","29000","802277","29060","28450","28830","29000"],["21/02/2021","1.52","29440","281338","29500","29010","29100","29440"],["22/02/2021","1.19","29790","1085162","30160","29130","29440","29790"],["23/02/2021","-1.38","29380","989182","30000","29210","29790","29380"],["24/02/2021","1.53","29830","2625168","30660","29490","29380","29830"],["25/02/2021","-1.07","29510","505897","30000","29430","29830","29510"],["28/02/2021","-0.71","29300","314646","29370","29010","29510","29300"],["01/03/2021","-0.48","29160","761311","29540","29120","29250","29160"],["02/03/2021","-1.06","28850","477358","29990","28780","29990","28850"],["03/03/2021","-0.9","28590","491099","28840","28340","28850","28590"],["04/03/2021","-1.71","28100","2381035","29080","28100","28680","28100"],["07/03/2021","0.39","28210","244808","28510","27910","28100","28210"],["08/03/2021","-1.06","27910","821107","28250","27800","28210","27910"],["09/03/2021","1.04","28200","766422","29610","27600","27910","28200"],["10/03/2021","0.18","28250","292411","28780","28040","28200","28250"],["11/03/2021","-0.96","27980","542058","28680","27820","28250","27980"],["14/03/2021","1.29","28340","363151","28500","27750","27750","28340"],["15/03/2021","0.39","28450","1214238","28740","28000","28340","28450"],["16/03/2021","3.69","29500","4886723","29680","28400","28750","29500"],["17/03/2021","-0.95","29220","520699","29600","29100","29500","29220"],["18/03/2021","0.03","29230","390327","29400","29010","29220","29230"],["21/03/2021","2.39","29930","293551","29930","29000","29890","29930"],["22/03/2021","1.8","30470","626174","30610","29830","29930","30470"],["24/03/2021","0.92","30750","413434","30970","30230","30460","30750"],["25/03/2021","0.52","30910","507779","31240","30630","30750","30910"],["29/03/2021","0.23","30980","126298","31290","30910","30910","30980"],["30/03/2021","-1.36","30560","226591","30980","30150","30980","30560"],["31/03/2021","0.85","30820","328647","30820","30240","30560","30820"],["01/04/2021","1.49","31280","554298","31330","30900","30820","31280"],["04/04/2021","2.94","32200","975677","32200","31210","31280","32200"],["05/04/2021","-0.31","32100","2127180","32400","31900","32200","32100"],["06/04/2021","0.25","32180","476821","32440","31660","31660","32180"],["07/04/2021","-1.31","31760","347185","32690","31670","32180","31760"],["08/04/2021","0.76","32000","1857967","32190","31790","31760","32000"],["11/04/2021","2.56","32820","3143860","32880","32000","32000","32820"],["12/04/2021","1.19","33210","781991","33440","32760","32820","33210"],["13/04/2021","1.48","33700","2014489","33900","33250","33210","33700"],["18/04/2021","7.39","36190","1805838","36190","33570","34000","36190"],["19/04/2021","2.35","37040","4006765","37380","36610","36190","37040"],["20/04/2021","-0.59","36820","682043","37400","36000","37040","36820"],["21/04/2021","-0.35","36690","553592","36940","36370","36820","36690"],["22/04/2021","-0.08","36660","470870","37070","36100","36690","36660"],["25/04/2021","-0.93","36320","297796","37500","35830","37500","36320"],["26/04/2021","1.38","36820","308986","36970","35940","36320","36820"],["27/04/2021","0.33","36940","344703","37330","36700","36820","36940"],["28/04/2021","2.44","37840","1909926","38460","37000","36940","37840"],["29/04/2021","2.4","38750","2825030","38900","37250","37840","38750"],["02/05/2021","0.62","38990","359852","39000","38350","38750","38990"],["03/05/2021","2.9","40120","5128815","40400","38150","38990","40120"],["04/05/2021","-1.77","39410","463213","40110","39280","40120","39410"],["05/05/2021","3.65","40850","1002396","41280","39470","39410","40850"],["06/05/2021","-3.38","39470","2012946","40790","39470","40850","39470"],["09/05/2021","2.1","40300","1276124","40490","39150","39470","40300"],["10/05/2021","-1.09","39860","824016","40900","39560","39980","39860"],["11/05/2021","-0.73","39570","1217518","39760","38550","39860","39570"],["12/05/2021","1.09","40000","981138","40310","38680","38790","40000"],["13/05/2021","0.15","40060","1174633","40470","39100","39990","40060"],["18/05/2021","1.37","40610","1282700","41400","40330","40060","40610"],["19/05/2021","0.96","41000","1167454","41000","39770","40610","41000"],["20/05/2021","1.76","41720","1618036","42000","40260","41000","41720"],["23/05/2021","0.24","41820","611142","42620","41680","41720","41820"],["24/05/2021","-2.51","40770","979536","42020","40500","41820","40770"],["25/05/2021","-0.39","40610","834000","41060","40270","41000","40610"],["26/05/2021","-1.72","39910","1134892","40610","39200","40610","39910"],["27/05/2021","-0.15","39850","5915140","40340","39370","39950","39850"],["30/05/2021","-0.43","39680","491696","39850","39550","39850","39680"],["31/05/2021","-1.99","38890","1186180","40100","38710","39680","38890"],["01/06/2021","-0.54","38680","851304","40080","38250","38890","38680"],["02/06/2021","-0.1","38640","666472","38780","38300","38680","38640"],["03/06/2021","-4.22","37010","14039565","38640","37010","38640","37010"],["06/06/2021","2.73","38020","515043","38470","37010","37010","38020"],["07/06/2021","-3.58","36660","1020435","38300","36660","38020","36660"],["08/06/2021","0.16","36720","647753","37590","36630","37590","36720"],["09/06/2021","2.78","37740","505318","38200","36720","36720","37740"],["10/06/2021","-0.24","37650","723584","37980","37050","37740","37650"],["13/06/2021","0.9","37990","497658","38270","37290","37650","37990"],["14/06/2021","-0.05","37970","1641668","38270","37260","37990","37970"],["15/06/2021","0","37970","665290","38000","37690","37970","37970"],["16/06/2021","-0.92","37620","716954","37960","37620","37970","37620"],["17/06/2021","0.98","37990","2830805","38320","36510","37030","37990"],["20/06/2021","-0.05","37970","778682","37970","37250","37990","37970"],["21/06/2021","0","37970","2076039","38110","37830","37970","37970"],["22/06/2021","-1.76","37300","5681036","38570","37170","37970","37300"],["23/06/2021","0.97","37660","3609157","37700","36720","37270","37660"],["24/06/2021","-0.13","37610","4668300","37670","37310","37660","37610"],["27/06/2021","0.61","37840","222515","37940","37690","37610","37840"],["28/06/2021","2.25","38690","9938196","38840","37710","37840","38690"],["29/06/2021","2.51","39660","1450197","39860","38700","38690","39660"],["30/06/2021","0.1","39700","1184993","39960","39700","39660","39700"],["01/07/2021","0","39700","2946193","39770","39060","39700","39700"],["04/07/2021","0.78","40010","209769","40430","39700","39700","40010"],["05/07/2021","-0.7","39730","1368552","40340","39690","40010","39730"],["06/07/2021","0.35","39870","342454","39990","39240","39730","39870"],["07/07/2021","-0.18","39800","1529368","41000","39800","39870","39800"],["08/07/2021","-1.18","39330","1673049","39820","38500","39200","39330"],["11/07/2021","1.07","39750","509780","40490","39340","39330","39750"],["12/07/2021","-0.18","39680","469644","39750","39300","39750","39680"],["13/07/2021","0.63","39930","1407179","40030","39490","39680","39930"],["14/07/2021","0.18","40000","639826","40130","39800","39930","40000"],["15/07/2021","0.4","40160","1354043","40160","39320","40000","40160"],["19/07/2021","-1.64","39500","1539316","39860","39010","40160","39500"],["20/07/2021","0.89","39850","1628319","39850","38850","39500","39850"],["21/07/2021","1.08","40280","2258934","40290","39920","39850","40280"],["22/07/2021","0.05","40300","2259008","40900","40200","40900","40300"],["25/07/2021","0.1","40340","589730","40640","40300","40300","40340"],["26/07/2021","-0.59","40100","503932","40340","39770","40340","40100"],["27/07/2021","-0.3","39980","2709166","40260","39900","40100","39980"],["28/07/2021","0.18","40050","2194397","40170","39910","39980","40050"],["29/07/2021","-0.12","40000","1591921","40130","39870","40050","40000"],["01/08/2021","0","40000","1334037","40030","39780","40000","40000"],["02/08/2021","-0.05","39980","1838916","40350","39780","40000","39980"],["03/08/2021","-0.95","39600","1954572","39900","39430","39980","39600"],["04/08/2021","-1.11","39160","1550033","39580","38910","39600","39160"],["05/08/2021","-1.94","38400","44649615","39250","38210","38800","38400"],["08/08/2021","-1.04","38000","486877","38400","37800","37900","38000"],["09/08/2021","-2.18","37170","1115380","38000","37010","38000","37170"],["10/08/2021","0.94","37520","2595785","38530","37050","37170","37520"],["11/08/2021","-0.11","37480","1683493","38000","36780","38000","37480"],["12/08/2021","2.16","38290","3003647","38300","37490","37480","38290"],["15/08/2021","1.38","38820","1584352","39000","37830","38440","38820"],["16/08/2021","0.98","39200","2125438","39500","38220","38820","39200"],["17/08/2021","0.87","39540","3236071","39550","38650","39200","39540"],["18/08/2021","3.03","40740","3326241","40820","39620","39540","40740"],["19/08/2021","-0.12","40690","1545190","40740","39980","40740","40690"],["22/08/2021","0.66","40960","1132685","41200","40690","41200","40960"],["23/08/2021","-0.76","40650","1987426","41360","40350","40990","40650"],["24/08/2021","0.74","40950","3658093","41270","40780","40800","40950"],["25/08/2021","1.05","41380","3571178","41520","40010","40950","41380"],["26/08/2021","1.5","42000","4133249","42510","41350","41380","42000"],["29/08/2021","1.69","42710","2955836","43790","41250","42000","42710"],["30/08/2021","1.03","43150","4012238","43340","42680","42710","43150"],["31/08/2021","0.79","43490","15153051","44760","43040","43160","43490"],["01/09/2021","0.02","43500","3456019","43510","43300","43500","43500"],["02/09/2021","-0.94","43090","38179948","44050","43090","43500","43090"],["05/09/2021","-0.23","42990","907802","43490","42250","43490","42990"],["09/09/2021","0.02","43000","8312378","43100","42480","42990","43000"],["12/09/2021","-1.6","42310","982916","42530","42050","42050","42310"],["13/09/2021","-0.57","42070","2295064","43200","41880","42310","42070"],["14/09/2021","-0.88","41700","1325705","42020","41340","42070","41700"],["19/09/2021","3.12","43000","786202","43700","41470","41700","43000"],["22/09/2021","-0.33","42860","1056892","43490","42660","43000","42860"],["23/09/2021","-0.16","42790","1917347","43180","42540","42860","42790"],["26/09/2021","5.19","45010","2096576","45400","42780","42790","45010"],["29/09/2021","-1.27","44440","2664048","45010","43680","44920","44440"],["30/09/2021","3.17","45850","4217520","45990","44440","44440","45850"],["03/10/2021","0.74","46190","2156114","46740","46050","46250","46190"],["04/10/2021","-5.5","43650","5700812","46940","43650","46940","43650"],["05/10/2021","0.78","43990","3201750","45290","42310","43650","43990"],["06/10/2021","-3.61","42400","5029463","43990","42070","43990","42400"],["07/10/2021","2.97","43660","30257453","44100","42970","42400","43660"],["10/10/2021","0.11","43710","725696","44390","42940","43660","43710"],["11/10/2021","0.55","43950","1540672","44100","43560","43710","43950"],["12/10/2021","-1.52","43280","2623734","44510","43000","44400","43280"],["13/10/2021","-0.72","42970","2937661","43240","42290","43280","42970"],["14/10/2021","-1.02","42530","1059856","43260","42340","42970","42530"],["17/10/2021","-1.25","42000","2133369","42580","41340","42530","42000"],["18/10/2021","0.9","42380","1686857","42500","41190","42000","42380"],["19/10/2021","0.94","42780","1381196","42920","42200","42380","42780"],["20/10/2021","2.24","43740","1645666","43990","42640","42780","43740"],["21/10/2021","1.17","44250","1094936","44250","43740","43740","44250"],["24/10/2021","1.22","44790","717114","45150","44350","44250","44790"],["25/10/2021","0.47","45000","1758232","46250","44230","44790","45000"],["26/10/2021","0.13","45060","733367","45280","44550","45000","45060"],["27/10/2021","-0.51","44830","643346","45290","44500","45060","44830"],["28/10/2021","0.27","44950","900125","45000","44500","44830","44950"],["31/10/2021","1.31","45540","1651409","45700","44750","44950","45540"],["01/11/2021","0.55","45790","2285535","45840","45000","45540","45790"],["02/11/2021","-0.07","45760","3414859","45920","45400","45920","45760"],["03/11/2021","0.55","46010","2045119","46450","45730","45760","46010"],["04/11/2021","-0.04","45990","1629854","46500","45730","45730","45990"],["07/11/2021","1.22","46550","1091063","46660","45730","45990","46550"],["08/11/2021","-0.32","46400","1418615","46800","46070","46550","46400"],["09/11/2021","-0.26","46280","846735","46500","45030","46400","46280"],["10/11/2021","0.63","46570","832624","46630","45670","46280","46570"],["11/11/2021","-1.22","46000","1354553","46570","45000","46570","46000"],["14/11/2021","0.63","46290","975735","46410","44110","44160","46290"],["15/11/2021","-1.58","45560","1092133","46300","45470","46290","45560"],["16/11/2021","1.67","46320","1624123","46380","44790","45560","46320"],["17/11/2021","0.89","46730","684681","46760","45700","46320","46730"],["18/11/2021","0.06","46760","651524","46910","44960","44960","46760"],["21/11/2021","0.09","46800","1309697","46800","46230","46760","46800"],["22/11/2021","0.04","46820","815829","47080","46570","46800","46820"],["23/11/2021","-1.69","46030","826293","46820","45780","46820","46030"],["24/11/2021","-0.78","45670","427055","46060","45550","46030","45670"],["25/11/2021","-0.07","45640","1193159","46310","45000","46310","45640"],["28/11/2021","-2.23","44620","1006434","45060","42510","42510","44620"],["29/11/2021","-0.61","44350","674523","44690","43840","44620","44350"],["30/11/2021","-2.05","43440","2815883","44350","43010","44350","43440"],["01/12/2021","0.09","43480","925494","44840","43200","43440","43480"],["02/12/2021","-2.25","42500","2222837","43700","42170","43480","42500"],["05/12/2021","-1.32","41940","931990","43300","41760","42510","41940"],["06/12/2021","0.5","42150","1226443","42590","41010","41940","42150"],["07/12/2021","0.83","42500","1804462","42580","41910","42150","42500"],["08/12/2021","-2.92","41260","1570040","43810","41260","42450","41260"],["09/12/2021","-1.14","40790","958242","41460","40500","41260","40790"],["12/12/2021","0.22","40880","2701826","41010","40560","40790","40880"],["13/12/2021","-3.03","39640","1550742","41460","39510","40880","39640"],["14/12/2021","3","40830","1097906","40840","39280","39640","40830"],["15/12/2021","2.65","41910","1724342","41950","41080","40830","41910"],["16/12/2021","2.7","43040","1432056","43840","41910","41910","43040"],["19/12/2021","-0.33","42900","488103","43040","42000","43040","42900"],["20/12/2021","-2.77","41710","3052292","42900","41230","42900","41710"],["21/12/2021","2.37","42700","1400548","42700","41020","41300","42700"],["22/12/2021","1.1","43170","1818096","43380","42500","42700","43170"],["23/12/2021","0.44","43360","3366670","43940","42690","43480","43360"],["26/12/2021","1.98","44220","2945226","45850","43370","43370","44220"],["27/12/2021","-0.75","43890","1971510","44220","43470","44220","43890"],["28/12/2021","-1.25","43340","1417399","44230","43200","43890","43340"],["29/12/2021","0.97","43760","997773","43910","43240","43340","43760"],["30/12/2021","1.9","44590","1665245","44590","43430","43760","44590"],["02/01/2022","-0.22","44490","1478108","45490","43500","44600","44490"],["03/01/2022","0.54","44730","6833410","45430","43970","44490","44730"],["04/01/2022","-0.69","44420","5696631","45190","44140","44800","44420"],["05/01/2022","1.85","45240","1841390","45240","44000","44640","45240"],["06/01/2022","1.37","45860","3436825","46470","44500","45240","45860"],["09/01/2022","-1.2","45310","646120","46650","44660","45870","45310"],["10/01/2022","0.09","45350","1825907","46800","44870","45310","45350"],["11/01/2022","-0.11","45300","3565440","45770","44540","45350","45300"],["12/01/2022","-0.22","45200","1566691","45400","44760","45300","45200"],["13/01/2022","-0.04","45180","2141235","45320","44610","44610","45180"],["16/01/2022","0.82","45550","1082923","45650","44770","45180","45550"],["17/01/2022","-0.11","45500","2057170","46490","44970","45550","45500"],["18/01/2022","-0.22","45400","904551","45430","44870","45500","45400"],["19/01/2022","-1.98","44500","1694096","47100","44500","45400","44500"],["20/01/2022","1.46","45150","1710485","45650","44500","44500","45150"],["23/01/2022","-3.61","43520","1248703","44780","43000","44780","43520"],["24/01/2022","-4.64","41500","1622089","44100","40400","43510","41500"],["25/01/2022","2.51","42540","2088953","42610","41300","41500","42540"],["26/01/2022","0.52","42760","4931104","43320","42000","42540","42760"],["27/01/2022","-2.17","41830","6731498","42920","41700","41900","41830"],["30/01/2022","1.94","42640","661750","42700","41670","42670","42640"],["31/01/2022","-1.43","42030","1573505","44270","41940","42010","42030"],["01/02/2022","2.31","43000","2358742","43280","42220","42030","43000"],["02/02/2022","1.02","43440","2454228","43660","42870","43000","43440"],["03/02/2022","-0.78","43100","4908023","43860","43100","43440","43100"],["06/02/2022","-0.81","42750","789804","43640","42310","43100","42750"],["07/02/2022","0.33","42890","1082130","42930","41800","42750","42890"],["08/02/2022","-3.92","41210","1682695","43330","41180","42890","41210"],["09/02/2022","4.39","43020","5772681","43020","41350","41210","43020"],["10/02/2022","0.6","43280","1582448","43960","42470","43020","43280"],["13/02/2022","-1.62","42580","25115009","43950","41150","41150","42580"],["14/02/2022","1.01","43010","2065296","44400","42580","42580","43010"],["15/02/2022","2.07","43900","882297","44300","43000","43010","43900"],["16/02/2022","0.23","44000","1604467","44610","43900","43900","44000"],["17/02/2022","0","44000","1568693","44740","43780","44000","44000"],["20/02/2022","-1.27","43440","1041367","43980","42100","42100","43440"],["21/02/2022","0.23","43540","840644","44130","43240","43440","43540"],["22/02/2022","-1.24","43000","1394143","43500","42500","43540","43000"],["23/02/2022","-0.98","42580","595621","43310","42070","43000","42580"],["24/02/2022","-2.89","41350","3097984","42570","39990","42570","41350"],["27/02/2022","0.44","41530","1338039","42710","41350","41350","41530"],["28/02/2022","1.04","41960","1165119","42070","41370","41510","41960"],["01/03/2022","4.98","44050","3524072","45880","42290","42780","44050"],["02/03/2022","1.43","44680","1271584","45000","43740","44050","44680"],["03/03/2022","1.86","45510","3631752","47000","44870","44680","45510"],["06/03/2022","1.89","46370","906896","47000","45220","45510","46370"],["07/03/2022","2.42","47490","3187137","47630","45300","46300","47490"],["08/03/2022","-1.35","46850","1205461","47700","46260","47490","46850"],["09/03/2022","0.13","46910","897026","46940","46070","46070","46910"],["10/03/2022","-2.45","45760","1150357","46950","45510","46910","45760"],["13/03/2022","-1.18","45220","661304","45770","44330","45760","45220"],["14/03/2022","5.33","47630","1672728","47810","44300","44300","47630"],["15/03/2022","-3.42","46000","2795518","47700","45280","47630","46000"],["16/03/2022","1.3","46600","981124","47280","45420","47280","46600"],["20/03/2022","-1.33","45980","801232","47310","45660","47200","45980"],["21/03/2022","-0.72","45650","1141807","46150","45640","45980","45650"],["22/03/2022","0.55","45900","1871215","46200","45710","45650","45900"],["23/03/2022","-0.98","45450","7904837","46540","45190","45900","45450"],["24/03/2022","0.4","45630","1659382","45730","45050","45450","45630"],["27/03/2022","-1.07","45140","2352506","46300","44310","45630","45140"],["28/03/2022","-2.53","44000","3439828","45600","44000","45600","44000"],["29/03/2022","-1","43560","4002670","44520","43080","44000","43560"],["30/03/2022","-0.32","43420","2024779","43550","42210","43010","43420"],["31/03/2022","-0.78","43080","990885","44180","43080","43420","43080"],["03/04/2022","4.87","45180","4186241","45180","43270","43950","45180"],["04/04/2022","-0.71","44860","1315950","45250","44440","45180","44860"],["05/04/2022","1.16","45380","802913","45630","43960","44860","45380"],["06/04/2022","-0.88","44980","884402","45250","44530","45380","44980"],["07/04/2022","1.45","45630","4729918","46460","44990","44980","45630"],["10/04/2022","0.92","46050","616817","46460","45390","46460","46050"],["11/04/2022","-0.54","45800","1584798","46500","45110","46500","45800"],["12/04/2022","-0.5","45570","991660","45810","45180","45800","45570"],["13/04/2022","-2.17","44580","3138227","45800","44370","45570","44580"],["14/04/2022","0.07","44610","3136280","44990","43700","44750","44610"],["17/04/2022","0.83","44980","142700","45280","44610","44610","44980"],["18/04/2022","-0.78","44630","464893","45000","44580","44980","44630"],["19/04/2022","1.95","45500","766285","45500","44630","44630","45500"],["20/04/2022","1.93","46380","2161132","46400","44480","45500","46380"],["24/04/2022","-2.22","45350","381796","46380","45200","46380","45350"],["25/04/2022","2.84","46640","975603","46640","44480","45350","46640"],["26/04/2022","-0.04","46620","3184799","47250","46040","46640","46620"],["27/04/2022","-0.06","46590","753884","46840","45000","46620","46590"],["28/04/2022","0.21","46690","2172411","47330","46590","46590","46690"],["01/05/2022","-2.76","45400","1100883","46970","44600","46690","45400"],["02/05/2022","-5.9","42720","2852401","45460","42010","45400","42720"],["03/05/2022","-6.84","39800","5812531","44200","39380","42720","39800"],["08/05/2022","-6.56","37190","3349801","38880","36810","38210","37190"],["09/05/2022","-5.92","34990","6725701","37000","34270","36520","34990"],["10/05/2022","2.46","35850","4362590","36000","34010","34990","35850"],["11/05/2022","0.2","35920","2075405","36700","35590","35850","35920"],["12/05/2022","-1.59","35350","1032779","35920","34760","35920","35350"],["15/05/2022","-3.82","34000","7181284","36010","33200","35880","34000"],["16/05/2022","-12.06","29900","7352828","33740","29320","33310","29900"],["17/05/2022","1.57","30370","7332407","30900","29500","30720","30370"],["18/05/2022","0.92","30650","7746442","31020","29880","30750","30650"],["19/05/2022","-4.93","29140","3941063","30060","29100","30050","29140"],["22/05/2022","0.31","29230","2219451","29420","28800","29140","29230"],["23/05/2022","-4.62","27880","2862836","29450","27810","29230","27880"],["24/05/2022","-5.6","26320","4238713","27970","26320","27880","26320"],["25/05/2022","-3.8","25320","3072411","27000","25140","26320","25320"],["26/05/2022","11.77","28300","6393935","29340","26010","26010","28300"],["29/05/2022","5.37","29820","2579639","29950","28500","29700","29820"],["30/05/2022","-5.63","28140","2560222","30200","28010","29820","28140"],["31/05/2022","-1.99","27580","1553679","28360","27380","28140","27580"],["01/06/2022","-1.34","27210","4827894","28460","27150","27580","27210"],["02/06/2022","-2.98","26400","3166025","27900","25910","27090","26400"],["06/06/2022","3.18","27240","8285130","27530","26010","27100","27240"],["07/06/2022","-6.02","25600","8213280","27400","25270","27400","25600"],["08/06/2022","-1.05","25330","2667623","26230","25280","26230","25330"],["09/06/2022","-3.04","24560","9732008","25520","24300","25330","24560"],["12/06/2022","-6.31","23010","7454525","24010","22280","24010","23010"],["13/06/2022","-2","22550","5073026","23290","21420","22500","22550"],["14/06/2022","-1.95","22110","4530496","22970","21400","22550","22110"],["15/06/2022","3.71","22930","3424096","23800","22000","22000","22930"],["16/06/2022","-3.84","22050","2900856","23240","22050","22930","22050"],["19/06/2022","3.54","22830","11167078","23550","22060","22110","22830"],["20/06/2022","2.89","23490","2312295","23980","22830","22830","23490"],["21/06/2022","9.2","25650","3285243","25650","23490","23490","25650"],["22/06/2022","9.79","28160","4625807","28200","24610","25000","28160"],["23/06/2022","-4.08","27010","3989481","28450","27010","28160","27010"],["26/06/2022","3.33","27910","2443095","28020","27380","27380","27910"],["27/06/2022","-1.18","27580","1972511","28240","27550","27990","27580"],["28/06/2022","1.56","28010","3233492","28650","27820","27980","28010"],["29/06/2022","1.25","28360","2094197","28360","27530","28010","28360"],["30/06/2022","-3.39","27400","6421663","28400","26510","28000","27400"],["03/07/2022","0.95","27660","1733736","27940","27400","27400","27660"],["04/07/2022","-1.84","27150","1860878","27650","27050","27600","27150"],["05/07/2022","-1.58","26720","6615953","27670","26250","27150","26720"],["06/07/2022","0.6","26880","4760675","27340","26450","27200","26880"],["07/07/2022","4.17","28000","3871977","28190","26380","26880","28000"],["10/07/2022","2.18","28610","3930828","29250","28200","28200","28610"],["11/07/2022","0.14","28650","2146503","29300","27700","28610","28650"],["12/07/2022","0.21","28710","1735814","29270","28130","28650","28710"],["13/07/2022","-0.35","28610","3038033","29080","28090","28710","28610"],["14/07/2022","1.08","28920","2210816","29410","27770","28610","28920"],["17/07/2022","0.86","29170","2037809","29970","28700","29440","29170"],["18/07/2022","2.06","29770","1556383","29990","29080","29170","29770"],["19/07/2022","-0.84","29520","960494","29730","29170","29770","29520"],["20/07/2022","1.63","30000","1061396","30000","29650","29520","30000"],["21/07/2022","-0.37","29890","973642","30550","29520","30000","29890"],["24/07/2022","3.48","30930","1760050","31790","29880","29890","30930"],["25/07/2022","2.2","31610","1515019","32680","30750","30930","31610"],["26/07/2022","0.85","31880","1761130","32770","31610","31610","31880"],["27/07/2022","0.6","32070","1667060","32230","31320","32100","32070"],["28/07/2022","0.37","32190","867683","32500","31840","32070","32190"],["31/07/2022","2.42","32970","1170776","33160","32190","32190","32970"],["01/08/2022","2.73","33870","2148496","33940","32650","32970","33870"],["02/08/2022","0.06","33890","2723439","34150","32200","33870","33890"],["03/08/2022","2.66","34790","4034714","34930","34090","34800","34790"],["04/08/2022","3.85","36130","16976054","36130","34910","34950","36130"],["08/08/2022","1.58","36700","7570619","37700","36040","36130","36700"],["09/08/2022","1.28","37170","8350673","37600","36210","36700","37170"],["10/08/2022","2.13","37960","3319042","38390","36820","37500","37960"],["11/08/2022","-0.79","37660","3611617","38300","36880","37960","37660"],["14/08/2022","-1.65","37040","2454837","38050","36660","37900","37040"],["15/08/2022","0.35","37170","2392535","37860","36240","37040","37170"],["16/08/2022","-1.18","36730","2545539","37470","36630","37170","36730"],["17/08/2022","-2.07","35970","1985225","37020","35500","36730","35970"],["18/08/2022","2","36690","1550564","36930","35400","35970","36690"],["21/08/2022","-3","35590","877898","36690","35510","36690","35590"],["22/08/2022","-2.22","34800","2738263","35740","34570","35590","34800"],["23/08/2022","-0.52","34620","1227211","34800","34010","34800","34620"],["24/08/2022","2.02","35320","1462913","35550","33220","34620","35320"],["25/08/2022","3.99","36730","2753322","36730","34980","35320","36730"],["28/08/2022","-3.46","35460","1127869","36140","35100","36000","35460"],["29/08/2022","-0.93","35130","716506","35460","34530","35190","35130"],["30/08/2022","0.48","35300","1281090","35560","34820","35130","35300"],["31/08/2022","-2.83","34300","2024044","35300","34250","35300","34300"],["01/09/2022","-2.92","33300","9793763","34180","33300","34050","33300"],["04/09/2022","0.48","33460","547436","34040","33040","33300","33460"],["05/09/2022","-2.24","32710","1282179","33670","31780","33460","32710"],["06/09/2022","-1.35","32270","1367991","33310","32220","32710","32270"],["07/09/2022","-1.05","31930","1008214","32670","31400","32270","31930"],["08/09/2022","1.13","32290","1344843","32350","31500","31900","32290"],["11/09/2022","2.17","32990","605009","33000","32290","32290","32990"],["12/09/2022","0.55","33170","671927","33440","31930","32990","33170"],["13/09/2022","-0.39","33040","815387","33340","32670","33170","33040"],["14/09/2022","-4.21","31650","2194356","33040","31340","33040","31650"],["15/09/2022","-3.29","30610","2665452","31950","30110","31650","30610"],["18/09/2022","-1.6","30120","2594682","30610","29780","30610","30120"],["19/09/2022","-0.53","29960","2303386","30120","29690","30120","29960"],["20/09/2022","-2.87","29100","1475406","30480","29100","29960","29100"],["21/09/2022","2.47","29820","1011565","30000","29100","29100","29820"],["22/09/2022","0.27","29900","2344785","30600","29090","29820","29900"],["28/09/2022","-4.35","28600","4922629","29610","27850","29610","28600"],["29/09/2022","-2.06","28010","2300688","28840","27440","28480","28010"],["02/10/2022","-5.32","26520","2962062","28010","26340","28010","26520"],["03/10/2022","1.24","26850","2190263","27680","26010","26500","26850"],["06/10/2022","0.6","27010","2018094","28040","26850","26850","27010"],["12/10/2022","3.93","27000","1333789","27900","25730","25980","27000"],["13/10/2022","1.37","27370","822799","27550","26750","27000","27370"],["18/10/2022","1.17","27690","1071163","28440","27310","28440","27690"],["19/10/2022","-1.44","27290","1321261","27840","26860","27690","27290"],["20/10/2022","-2.46","26620","684108","27570","26480","27290","26620"],["23/10/2022","1.05","26900","417346","27160","26610","26620","26900"],["24/10/2022","-6.32","25200","1524456","27050","25000","26900","25200"],["25/10/2022","9.4","27570","8189069","27570","25200","25200","27570"],["26/10/2022","3.88","28640","2896348","28940","27120","27570","28640"],["27/10/2022","-2.72","27860","1872110","28640","27610","28640","27860"],["30/10/2022","-0.68","27670","980769","28110","27500","28000","27670"],["31/10/2022","-5.28","26210","1644554","27670","26100","27670","26210"],["02/11/2022","1.49","26600","887071","26620","25770","26210","26600"],["03/11/2022","-6.02","25000","3526253","26600","24500","26600","25000"],["06/11/2022","-1.72","24570","926304","25290","24260","25290","24570"],["07/11/2022","-4.35","23500","4980160","24630","23500","24630","23500"],["08/11/2022","-2.55","22900","4293013","23780","22530","23500","22900"],["09/11/2022","-5.2","21710","1648570","23000","21710","22900","21710"],["10/11/2022","11.24","24150","3511950","24150","21550","21710","24150"],["13/11/2022","-0.87","23940","1843104","24570","23500","24150","23940"],["14/11/2022","-0.42","23840","885214","24050","23520","23940","23840"],["15/11/2022","4.91","25010","3943843","25500","23820","23820","25010"],["16/11/2022","-1.76","24570","1160439","25010","24150","25010","24570"],["17/11/2022","-0.98","24330","836604","24710","24200","24570","24330"],["20/11/2022","2.67","24980","657242","25100","23950","24320","24980"],["21/11/2022","2.8","25680","2460272","26000","24200","24980","25680"],["22/11/2022","2.18","26240","3626257","27470","24530","25680","26240"],["23/11/2022","-7.77","24200","4034650","26450","24010","26240","24200"],["24/11/2022","5.62","25560","8320757","27300","24200","24500","25560"],["27/11/2022","-3.17","24750","1602222","25560","24660","25560","24750"],["28/11/2022","-2.91","24030","1693041","24650","23810","24300","24030"],["29/11/2022","1.41","24370","2200263","24940","23800","24030","24370"],["30/11/2022","0.12","24400","3155461","24510","23700","24370","24400"],["01/12/2022","0.41","24500","5006177","25610","24500","25000","24500"],["04/12/2022","-0.16","24460","652745","24920","24320","24500","24460"],["05/12/2022","-1.88","24000","1724315","25000","23980","24460","24000"],["06/12/2022","-3.79","23090","1007681","24000","22990","24000","23090"],["07/12/2022","-4.63","22020","2921084","23000","22020","23000","22020"],["08/12/2022","2.32","22530","1875079","22750","21500","22020","22530"],["11/12/2022","-2.26","22020","686047","22470","21900","22250","22020"],["12/12/2022","1.09","22260","3409557","22590","21390","22020","22260"],["13/12/2022","3.55","23050","2198793","23360","22000","22260","23050"],["14/12/2022","-1.3","22750","816230","23000","22400","23050","22750"],["15/12/2022","1.1","23000","1451647","23460","22160","22750","23000"],["18/12/2022","-5.35","21770","2837012","22710","21660","23000","21770"],["19/12/2022","-0.05","21760","911649","22330","21650","21770","21760"],["20/12/2022","-3.13","21080","1720254","22250","21000","21650","21080"],["21/12/2022","-1.52","20760","1393789","21440","20570","21080","20760"],["22/12/2022","-1.88","20370","1534006","21290","20300","20760","20370"],["25/12/2022","-3.53","19650","1247125","20230","19420","20370","19650"],["26/12/2022","0.25","19700","1436945","20050","19140","19650","19700"],["27/12/2022","-0.41","19620","1698160","20340","19530","20040","19620"],["28/12/2022","-1.73","19280","1949578","20000","19200","19860","19280"],["29/12/2022","-0.99","19090","4487364","19550","18150","19060","19090"],["01/01/2023","-0.26","19040","1108531","19340","18500","19090","19040"],["02/01/2023","3.26","19660","2239653","20000","18900","19040","19660"],["03/01/2023","0.97","19850","1042540","20600","19660","19660","19850"],["04/01/2023","0.86","20020","2090812","20540","19840","19850","20020"],["05/01/2023","8.39","21700","10146006","23400","20770","20020","21700"],["08/01/2023","4.93","22770","2100398","22900","21700","21700","22770"],["09/01/2023","1.36","23080","2241592","23200","22300","22770","23080"],["10/01/2023","3.6","23910","5294363","24480","22680","23080","23910"],["11/01/2023","-3.18","23150","1883696","23910","23000","23910","23150"],["12/01/2023","-3.71","22290","2266241","23620","22210","23150","22290"],["15/01/2023","-5.47","21070","2714101","23460","21070","22990","21070"],["16/01/2023","5.22","22170","3204595","22640","21080","21170","22170"],["17/01/2023","3.83","23020","6955369","23800","22030","22750","23020"],["18/01/2023","-0.61","22880","2936722","23650","22570","23100","22880"],["19/01/2023","-1.27","22590","1316979","23400","21790","22350","22590"],["22/01/2023","-3.32","21840","1137624","22930","21570","22590","21840"],["23/01/2023","0.69","21990","3097175","23000","21270","21840","21990"],["24/01/2023","-2.05","21540","1197245","22490","21540","21990","21540"],["25/01/2023","0","21540","2302091","21780","20670","21540","21540"],["26/01/2023","-3.44","20800","2700610","21720","20800","21540","20800"],["29/01/2023","-2.79","20220","1974168","21140","20200","20800","20220"],["30/01/2023","2.97","20820","2641542","21490","19790","20220","20820"],["31/01/2023","3.84","21620","2448687","21770","20820","20820","21620"],["01/02/2023","4.02","22490","4442131","22740","21310","21620","22490"],["02/02/2023","7.74","24230","17294537","24280","22480","22590","24230"],["05/02/2023","-1.77","23800","2675926","24250","23310","24230","23800"],["06/02/2023","-2.94","23100","2489412","24000","23100","23800","23100"],["07/02/2023","1.73","23500","5163971","24150","22670","23100","23500"],["08/02/2023","-1.57","23130","1757989","24340","23000","23500","23130"],["09/02/2023","-1.77","22720","2684753","23550","22530","23130","22720"],["12/02/2023","-4.18","21770","3745818","22240","21450","22000","21770"],["13/02/2023","0.96","21980","9974694","22390","21270","21770","21980"],["14/02/2023","-1.27","21700","1731710","22360","21540","21980","21700"],["15/02/2023","3.41","22440","4271994","23000","21440","21500","22440"],["16/02/2023","-3.3","21700","2177789","22980","21580","22440","21700"],["19/02/2023","-2.03","21260","721657","21820","21020","21270","21260"],["20/02/2023","0.05","21270","1526789","21700","21040","21260","21270"],["21/02/2023","-6.35","19920","3328879","21100","19920","21000","19920"],["22/02/2023","-3.71","19180","4743316","20050","18900","19790","19180"],["23/02/2023","-3.55","18500","2832041","19570","18500","19180","18500"],["26/02/2023","-10.22","16610","4752525","17960","16610","17960","16610"],["27/02/2023","4.64","17380","4346098","17500","15800","16890","17380"],["28/02/2023","3.62","18010","7068787","18520","16830","17380","18010"],["01/03/2023","0.56","18110","3203657","18690","17850","18200","18110"],["02/03/2023","-3.15","17540","6511017","18300","17370","18110","17540"],["05/03/2023","2.28","17940","1228146","18100","17590","17540","17940"],["06/03/2023","4.01","18660","2221996","19260","17880","17940","18660"],["08/03/2023","-2.04","18280","1938643","18940","18000","18340","18280"],["09/03/2023","0.27","18330","1300505","18780","18000","18280","18330"],["12/03/2023","-6.93","17060","2529454","17800","17000","17330","17060"],["13/03/2023","-1.76","16760","3452100","17570","16090","17480","16760"],["14/03/2023","0.66","16870","2016098","17560","16600","16760","16870"],["15/03/2023","-0.53","16780","1881576","17360","16100","16870","16780"],["16/03/2023","-0.95","16620","1198609","17070","16030","17070","16620"],["19/03/2023","-1.44","16380","476227","16880","16100","16620","16380"],["20/03/2023","1.1","16560","1487904","16830","15880","16050","16560"],["21/03/2023","-0.91","16410","1034140","16920","16050","16560","16410"],["22/03/2023","2.38","16800","994790","16830","16060","16410","16800"],["23/03/2023","3.93","17460","1266760","17620","16210","16210","17460"],["26/03/2023","-2.75","16980","852860","17610","16950","17460","16980"],["27/03/2023","5.42","17900","2237974","18000","16600","18000","17900"],["28/03/2023","-1.28","17670","930202","18210","17570","17900","17670"],["29/03/2023","-5.89","16630","1371442","17670","16500","17670","16630"],["30/03/2023","1.92","16950","930919","17040","16630","16630","16950"],["02/04/2023","5.25","17840","1024124","18240","17020","17020","17840"],["03/04/2023","-0.62","17730","1462779","17800","17510","17840","17730"],["04/04/2023","-0.06","17720","516306","17970","17540","17730","17720"],["09/04/2023","-0.62","17610","486078","17740","17420","17500","17610"],["10/04/2023","1.65","17900","487096","17950","17500","17610","17900"],["13/04/2023","-3.07","17350","1572142","18400","17050","18400","17350"],["16/04/2023","-0.69","17230","428157","17630","17190","17350","17230"],["17/04/2023","-4.82","16400","998244","17370","16060","17230","16400"],["18/04/2023","3.84","17030","1398623","17170","16420","16420","17030"],["19/04/2023","-0.18","17000","917628","17250","16500","16500","17000"],["20/04/2023","-1.06","16820","1711133","17110","16720","17000","16820"],["23/04/2023","1.66","17100","641488","17170","16510","16510","17100"],["24/04/2023","1.52","17360","847353","17550","16890","16990","17360"],["27/04/2023","-4.95","16500","4210129","17370","16100","17360","16500"],["30/04/2023","2.97","16990","721105","17100","16420","16700","16990"],["01/05/2023","5.24","17880","2339406","18300","16870","16990","17880"],["02/05/2023","-0.11","17860","873538","18290","17740","17880","17860"],["03/05/2023","8.9","19450","2985762","19450","17660","17860","19450"],["04/05/2023","0.98","19640","10813382","20260","19390","19450","19640"],["07/05/2023","0.81","19800","1464466","19950","19600","19640","19800"],["08/05/2023","-4.34","18940","2079005","20400","18850","20400","18940"],["09/05/2023","-6.86","17640","2958146","18800","17640","18650","17640"],["10/05/2023","0.17","17670","4314419","18160","17000","17640","17670"],["11/05/2023","-3.68","17020","2836290","18080","17010","17670","17020"],["14/05/2023","-0.88","16870","1412976","17300","16810","17020","16870"],["15/05/2023","3.73","17500","3058789","17610","16790","16870","17500"],["16/05/2023","-2.86","17000","2726689","17310","16780","17030","17000"],["17/05/2023","-0.29","16950","1730483","17240","16570","17000","16950"],["18/05/2023","-1.42","16710","2268871","17240","16610","16950","16710"],["21/05/2023","-0.06","16700","900620","16790","16470","16710","16700"],["22/05/2023","0.84","16840","948043","16930","16500","16700","16840"],["23/05/2023","-1.43","16600","1435866","17080","16290","16720","16600"],["24/05/2023","-1.63","16330","919055","16750","16290","16600","16330"],["28/05/2023","1.22","16530","746552","16620","16210","16330","16530"],["29/05/2023","-1.39","16300","1048852","16730","16200","16530","16300"],["30/05/2023","-1.6","16040","912544","16430","16020","16300","16040"],["31/05/2023","1.62","16300","1612778","16380","15640","16040","16300"],["01/06/2023","0.31","16350","1766256","16500","15850","16300","16350"],["04/06/2023","2.08","16690","905642","16800","16000","16350","16690"],["06/06/2023","0.54","16710","537584","16830","16460","16620","16710"],["07/06/2023","0.6","16810","2949288","17300","16690","16710","16810"],["08/06/2023","-3.33","16250","2321936","16810","16220","16810","16250"],["11/06/2023","-2.15","15900","1437845","16520","15820","16230","15900"],["12/06/2023","1.57","16150","5184575","16200","15570","15900","16150"],["13/06/2023","-1.49","15910","1726424","16420","15720","16390","15910"],["14/06/2023","-0.69","15800","2115185","16250","15510","16250","15800"],["15/06/2023","4.75","16550","4506720","16810","15800","15800","16550"],["18/06/2023","3.32","17100","3607647","17330","16700","17120","17100"],["19/06/2023","3.39","17680","3415623","17690","17010","17100","17680"],["20/06/2023","-1.58","17400","2727913","17850","16940","17680","17400"],["21/06/2023","-5.69","16410","2807709","17230","16350","16950","16410"],["22/06/2023","-3.17","15890","5065184","16410","15700","16410","15890"],["25/06/2023","-0.88","15750","1550273","15940","15510","15770","15750"],["26/06/2023","3.37","16280","2167290","16280","15600","15750","16280"],["27/06/2023","-1.23","16080","4886400","16550","15920","16280","16080"],["28/06/2023","0.93","16230","5712256","16480","15630","16480","16230"],["02/07/2023","2.87","16500","1097148","16550","16070","16400","16500"],["03/07/2023","-4.42","15770","934904","16500","15510","16500","15770"],["04/07/2023","3.99","16400","1736058","16420","15560","15770","16400"],["05/07/2023","1.83","16700","1948966","17100","16290","16400","16700"],["06/07/2023","-3.47","16120","1914749","16800","16040","16780","16120"],["09/07/2023","-2.48","15720","1281786","16180","15710","16080","15720"],["10/07/2023","-1.21","15530","5064606","15720","15210","15720","15530"],["11/07/2023","-0.19","15500","878793","15760","15430","15530","15500"],["12/07/2023","2.19","15840","12954674","15990","15500","15500","15840"],["13/07/2023","1.33","16050","1490859","16090","15660","15840","16050"],["16/07/2023","-0.12","16030","1182273","16200","15500","16000","16030"],["17/07/2023","1.5","16270","1613344","16570","15930","16030","16270"],["18/07/2023","1.23","16470","929416","16680","16020","16680","16470"],["19/07/2023","1.94","16790","3984930","16950","16480","16480","16790"],["20/07/2023","0.24","16830","1534945","16900","16340","16790","16830"],["23/07/2023","0.12","16850","1247418","17280","16540","16830","16850"],["24/07/2023","-5.28","15960","3149863","16920","15720","16850","15960"],["25/07/2023","-5.45","15090","3945614","16170","15060","16170","15090"],["26/07/2023","-0.6","15000","2986492","15600","14770","15540","15000"],["30/07/2023","0.87","15130","1091075","15590","14990","15000","15130"],["31/07/2023","-0.93","14990","2267093","15220","14780","15130","14990"],["01/08/2023","2.33","15340","1156680","15360","14900","14990","15340"],["02/08/2023","-1.69","15080","1220576","15310","14900","14900","15080"],["03/08/2023","-2.85","14650","6664947","15320","14650","15030","14650"],["06/08/2023","4.1","15250","1866954","15300","14650","14650","15250"],["07/08/2023","2.3","15600","2154204","15630","15010","15250","15600"],["08/08/2023","-1.09","15430","4172435","16100","15370","15600","15430"],["09/08/2023","2.66","15840","1705473","15890","15100","15430","15840"],["10/08/2023","-2.15","15500","730902","16010","15410","15840","15500"],["13/08/2023","-3.61","14940","1286691","15640","14840","15500","14940"],["14/08/2023","2.21","15270","2078353","15350","14740","15000","15270"],["15/08/2023","-2.42","14900","2277725","15290","14780","15270","14900"],["16/08/2023","2.21","15230","1322521","15300","14720","14900","15230"],["17/08/2023","0.2","15260","1440793","15440","15000","15230","15260"],["20/08/2023","-0.52","15180","161279","15390","15160","15260","15180"],["21/08/2023","0.26","15220","363847","15340","15120","15120","15220"],["22/08/2023","0.13","15240","612911","15520","15120","15130","15240"],["23/08/2023","2.17","15570","983204","15640","15120","15240","15570"],["24/08/2023","0.39","15630","1208516","15820","15430","15650","15630"],["27/08/2023","-1.66","15370","938768","15600","14910","15630","15370"],["28/08/2023","-2.6","14970","1563180","15470","14900","15370","14970"],["29/08/2023","-2.34","14620","1684647","15040","14520","14900","14620"],["30/08/2023","1.16","14790","619988","14940","14620","14620","14790"],["31/08/2023","1.56","15020","1087777","15020","14530","14790","15020"],["03/09/2023","-2.06","14710","772939","15000","14560","15020","14710"],["04/09/2023","-3.47","14200","2144519","14790","14150","14710","14200"],["05/09/2023","3.31","14670","2128214","14900","13960","14270","14670"],["06/09/2023","0.61","14760","626862","14870","14210","14590","14760"],["07/09/2023","-2.37","14410","1257808","14580","14250","14760","14410"],["10/09/2023","3.19","14870","861863","14920","14410","14410","14870"],["11/09/2023","5.78","15730","2355948","15820","14700","14700","15730"],["12/09/2023","12.52","17700","25122766","17700","15620","15730","17700"],["13/09/2023","1.41","17950","21751737","18610","16900","17700","17950"],["14/09/2023","-2.17","17560","3382471","18210","17400","17950","17560"],["18/09/2023","-2.62","17100","4020432","17940","17000","17080","17100"],["19/09/2023","1.11","17290","1448612","17690","16770","17100","17290"],["20/09/2023","4.11","18000","1475430","18000","17120","17200","18000"],["21/09/2023","-2.72","17510","1288886","18300","17510","18000","17510"],["26/09/2023","-1.37","17270","2976298","17510","16740","17510","17270"],["27/09/2023","-1.62","16990","2268777","17490","16500","17270","16990"],["28/09/2023","-1.12","16800","3689433","17120","16460","16800","16800"],["01/10/2023","1.49","17050","931964","17350","16520","16800","17050"],["02/10/2023","-0.7","16930","997794","17190","16850","17050","16930"],["03/10/2023","1","17100","1596842","17410","16800","16800","17100"],["04/10/2023","-3.51","16500","10235169","17160","16500","16960","16500"],["05/10/2023","-0.36","16440","1612261","16670","16300","16500","16440"],["08/10/2023","-15.45","13900","3832427","15600","13900","15270","13900"],["09/10/2023","-2.16","13600","14702467","14100","12990","13810","13600"],["10/10/2023","5.96","14410","1521519","14410","13560","13600","14410"],["11/10/2023","-3.75","13870","2467702","15210","13860","14410","13870"],["12/10/2023","1.23","14040","1460765","14290","13850","13870","14040"],["15/10/2023","-3.49","13550","2743335","13930","13270","13900","13550"],["16/10/2023","4.35","14140","2009915","14180","13550","13550","14140"],["17/10/2023","-3.32","13670","1454145","14290","13630","14140","13670"],["18/10/2023","1.39","13860","949183","13930","13510","13700","13860"],["19/10/2023","-1.95","13590","3529499","14270","13560","13860","13590"],["22/10/2023","-4.27","13010","3439588","13590","12950","13300","13010"],["23/10/2023","-6.92","12110","3536864","13340","12110","13020","12110"],["24/10/2023","3.63","12550","1557087","12660","12110","12110","12550"],["25/10/2023","-4.14","12030","1518048","12580","11980","12550","12030"],["26/10/2023","-1.83","11810","2272539","12240","11530","11910","11810"],["29/10/2023","1.78","12020","668575","12250","11900","12000","12020"],["30/10/2023","0.58","12090","1979502","12660","11860","12020","12090"],["31/10/2023","2.4","12380","1218978","12480","12030","12330","12380"],["01/11/2023","5.01","13000","1606114","13000","12100","12380","13000"],["02/11/2023","5.31","13690","9210189","14180","12960","13000","13690"],["05/11/2023","4.97","14370","2011569","14790","13530","14300","14370"],["06/11/2023","-2.3","14040","1507940","14920","14030","14710","14040"],["07/11/2023","1.85","14300","2949643","14320","13400","14040","14300"],["08/11/2023","8.39","15500","4466806","15630","13800","14820","15500"],["09/11/2023","-1.87","15210","2316937","15930","14800","15320","15210"],["12/11/2023","-0.07","15200","1400788","15870","14650","15510","15200"],["13/11/2023","-1.32","15000","1841363","15300","14470","14470","15000"],["14/11/2023","6","15900","1662294","15940","14860","15000","15900"],["15/11/2023","0.69","16010","3254036","16210","15640","16000","16010"],["16/11/2023","4.56","16740","2327406","16800","15920","16010","16740"],["19/11/2023","-2.69","16290","4706297","17080","16140","16740","16290"],["20/11/2023","-1.47","16050","3632284","17070","15960","16290","16050"],["21/11/2023","-1.87","15750","1201673","16320","15500","16050","15750"],["22/11/2023","1.78","16030","3146071","17000","15350","15750","16030"],["23/11/2023","3.68","16620","1895266","16700","15510","15510","16620"],["26/11/2023","-2.17","16260","1155035","17010","16190","16620","16260"],["27/11/2023","-3.14","15750","1134556","16330","15560","16260","15750"],["28/11/2023","2.16","16090","1135106","16450","15710","15750","16090"],["29/11/2023","7.27","17260","3933818","18190","16650","16770","17260"],["30/11/2023","-4.11","16550","15591897","17010","16550","17010","16550"],["03/12/2023","6.34","17600","2165407","17600","16530","16550","17600"],["04/12/2023","4.09","18320","3362872","18400","17530","17600","18320"],["05/12/2023","9.72","20100","8473878","20100","18770","18890","20100"],["06/12/2023","-2.34","19630","4216328","20560","19490","20190","19630"],["07/12/2023","3.26","20270","2502247","20620","19140","19630","20270"],["10/12/2023","-4.19","19420","1023685","20450","19350","20450","19420"],["11/12/2023","-0.36","19350","2344943","19500","18890","19420","19350"],["12/12/2023","0.57","19460","1626949","19560","18830","19300","19460"],["13/12/2023","-1.13","19240","1652817","19680","19160","19460","19240"],["14/12/2023","5.56","20310","6775454","20770","19700","19700","20310"],["17/12/2023","0.44","20400","2786717","20610","20190","20210","20400"],["18/12/2023","1.13","20630","2773262","21030","20360","20400","20630"],["19/12/2023","3.44","21340","5426382","21380","20360","20630","21340"],["20/12/2023","0.42","21430","2683229","21870","21270","21340","21430"],["21/12/2023","1.21","21690","2707420","21870","21000","21430","21690"],["24/12/2023","-1.52","21360","524516","21670","21260","21500","21360"],["25/12/2023","0.84","21540","2330108","21640","21310","21360","21540"],["26/12/2023","-0.42","21450","1344315","21670","21300","21300","21450"],["27/12/2023","4.38","22390","6043082","22720","21450","21450","22390"],["28/12/2023","-1.74","22000","4423734","23160","21790","22390","22000"],["31/12/2023","0.18","22040","2335042","22420","21760","22000","22040"],["01/01/2024","3.81","22880","4500506","23300","21870","22040","22880"],["02/01/2024","0.09","22900","3675625","23040","22330","22880","22900"],["03/01/2024","-3.01","22210","4510771","22610","21740","22600","22210"],["04/01/2024","-0.63","22070","6907698","22510","21800","22210","22070"],["07/01/2024","-2.13","21600","6011488","22100","21520","22070","21600"],["08/01/2024","2.27","22090","3439354","22580","20860","21550","22090"],["09/01/2024","0.54","22210","1543507","22280","21480","22090","22210"],["10/01/2024","-5.4","21010","2381238","22270","21010","22210","21010"],["11/01/2024","0.67","21150","2394488","21840","20880","21010","21150"],["14/01/2024","1.89","21550","1745172","21880","21100","21150","21550"],["15/01/2024","-0.97","21340","2050550","21900","21270","21550","21340"],["16/01/2024","-3.47","20600","1150430","21420","20600","21420","20600"],["17/01/2024","0.49","20700","1824037","20990","20170","20500","20700"],["18/01/2024","3.04","21330","1484934","21450","20690","20700","21330"],["21/01/2024","-0.89","21140","577737","21600","20750","21320","21140"],["22/01/2024","0","21140","1437204","21780","20960","21780","21140"],["23/01/2024","-1.14","20900","1422864","21140","20630","21140","20900"],["24/01/2024","-0.53","20790","2473067","21190","20360","20900","20790"],["25/01/2024","1.68","21140","4377138","21400","20400","20790","21140"],["28/01/2024","-0.85","20960","1961991","21490","20890","21140","20960"],["29/01/2024","0.86","21140","2875421","21200","20450","20800","21140"],["30/01/2024","-0.19","21100","3433874","21350","20830","20980","21100"],["31/01/2024","0.24","21150","1978058","21380","20910","21100","21150"],["01/02/2024","-2.98","20520","12634008","21100","20520","21150","20520"],["04/02/2024","-1.32","20250","2384279","20910","19550","20520","20250"],["05/02/2024","-1.63","19920","2817542","20450","19530","20010","19920"],["06/02/2024","3.16","20550","1857007","20750","19840","19920","20550"],["07/02/2024","-0.97","20350","946398","21440","20210","20550","20350"],["08/02/2024","0","20350","1558684","20450","19980","20350","20350"],["11/02/2024","-2.31","19880","1047611","20350","19880","20350","19880"],["12/02/2024","0.96","20070","1444506","20490","19880","19880","20070"],["13/02/2024","1.4","20350","2022804","20630","19830","20380","20350"],["14/02/2024","-1.67","20010","924644","20490","19970","20350","20010"],["15/02/2024","3","20610","2976554","20890","19550","20010","20610"],["18/02/2024","-1.12","20380","3311456","20650","20170","20610","20380"],["19/02/2024","1.23","20630","4294269","20750","20100","20380","20630"],["20/02/2024","0.15","20660","3297928","20800","20160","20630","20660"],["21/02/2024","-1.55","20340","2770037","21220","19980","20780","20340"],["22/02/2024","0","20340","3853698","20490","19980","20300","20340"],["25/02/2024","0.79","20500","6530820","20880","19630","20400","20500"],["26/02/2024","0.2","20540","2986372","20870","20160","20500","20540"],["28/02/2024","-0.73","20390","3071699","21060","20200","20540","20390"],["29/02/2024","0.69","20530","2308801","20960","20330","20390","20530"],["03/03/2024","-0.63","20400","1965562","21040","20340","20530","20400"],["04/03/2024","-0.15","20370","4023345","20780","20260","20780","20370"],["05/03/2024","-1.82","20000","3971145","20460","19760","20370","20000"],["06/03/2024","0.05","20010","2127458","20290","19860","20120","20010"],["07/03/2024","0.45","20100","2291126","20200","19570","20010","20100"],["10/03/2024","2.39","20580","2031223","21010","19710","20100","20580"],["11/03/2024","0.34","20650","2608168","21080","20410","20580","20650"],["12/03/2024","-1.02","20440","2649343","20800","20290","20800","20440"],["13/03/2024","-2.54","19920","4338428","20710","19820","20580","19920"],["14/03/2024","-1.96","19530","3152505","20340","19440","19920","19530"],["17/03/2024","1.89","19900","2146390","20200","19470","19530","19900"],["18/03/2024","8.24","21540","4541511","21770","19920","20300","21540"],["19/03/2024","-0.28","21480","3659549","22610","21250","21780","21480"],["20/03/2024","2.42","22000","6466205","22600","21540","21910","22000"],["21/03/2024","5.77","23270","13997320","23730","21780","22000","23270"],["25/03/2024","0.56","23400","2010922","23660","22920","23480","23400"],["26/03/2024","0","23400","1541398","23700","23080","23700","23400"],["27/03/2024","-2.01","22930","1555032","23500","22900","23500","22930"],["28/03/2024","-1.26","22640","2050233","23250","22630","23250","22640"],["31/03/2024","-0.44","22540","3092668","23090","22200","22800","22540"],["01/04/2024","0.09","22560","1403127","22830","22300","22310","22560"],["02/04/2024","-0.8","22380","2290483","22570","21980","22560","22380"],["03/04/2024","-0.13","22350","1744669","22640","21780","22380","22350"],["04/04/2024","-3.89","21480","3110863","22350","21250","22350","21480"],["07/04/2024","0","21480","1300031","21690","21110","21480","21480"],["08/04/2024","0.09","21500","2761728","22500","21500","21500","21500"],["09/04/2024","0.56","21620","3501002","21940","21220","21940","21620"],["10/04/2024","-2.04","21180","2946791","21840","21040","21750","21180"],["11/04/2024","-3.4","20460","2615411","21190","20460","21190","20460"],["14/04/2024","0.44","20550","2072645","20600","19930","20010","20550"],["15/04/2024","-1.7","20200","2465926","20970","20110","20650","20200"],["16/04/2024","-1.29","19940","3010269","20350","19720","20200","19940"],["17/04/2024","-2.71","19400","3509100","20150","19030","19940","19400"],["18/04/2024","0.67","19530","1447799","19600","19260","19450","19530"],["21/04/2024","3.12","20140","2432619","20320","19290","19400","20140"],["24/04/2024","0.4","20220","1533120","20560","20010","20370","20220"],["25/04/2024","-1.48","19920","1704102","20490","19430","20220","19920"],["30/04/2024","-1.05","19710","2676168","20500","19710","20500","19710"],["01/05/2024","-1.98","19320","1647523","19990","19310","19710","19320"],["02/05/2024","1.4","19590","4794256","20100","19230","19610","19590"],["05/05/2024","1.07","19800","3224048","20230","19280","19590","19800"],["06/05/2024","-2.27","19350","1738075","19930","19240","19250","19350"],["07/05/2024","4.44","20210","5541934","20310","19360","19360","20210"],["08/05/2024","-2.08","19790","2349365","20320","19720","20210","19790"],["09/05/2024","1.47","20080","1408914","20100","19680","19960","20080"],["12/05/2024","-1.79","19720","2812586","20230","19370","20080","19720"],["15/05/2024","0.41","19800","1880906","20190","19440","19720","19800"],["16/05/2024","-3.23","19160","3292307","19750","19050","19800","19160"],["19/05/2024","-0.1","19140","1807699","19290","18820","19160","19140"],["20/05/2024","-2.04","18750","3527862","19470","18600","19140","18750"],["21/05/2024","-2.51","18280","1785433","18940","18070","18940","18280"],["22/05/2024","-4.05","17540","3941546","18500","17540","18280","17540"],["23/05/2024","-2.51","17100","3813945","17750","17100","17540","17100"],["26/05/2024","-0.41","17030","1356546","17480","17030","17060","17030"],["27/05/2024","-1.53","16770","1580722","17430","16770","17030","16770"],["28/05/2024","3.16","17300","3505473","17380","16670","17000","17300"],["29/05/2024","1.1","17490","2083303","17700","16870","17300","17490"],["30/05/2024","1.32","17720","2306050","17920","17000","17320","17720"],["02/06/2024","-0.56","17620","453600","17950","17500","17500","17620"],["03/06/2024","2.16","18000","2657804","18500","17100","17620","18000"],["04/06/2024","-0.67","17880","4102940","18200","17410","18000","17880"],["05/06/2024","-2.96","17350","1882514","17880","17000","17880","17350"],["06/06/2024","-0.69","17230","5304934","17540","16810","17350","17230"],["09/06/2024","-3.08","16700","1651761","17610","16600","17230","16700"],["10/06/2024","2.16","17060","4445423","17080","16450","16700","17060"],["13/06/2024","-1.35","16830","2960130","17360","16660","17060","16830"],["16/06/2024","-2.08","16480","753930","16900","16480","16830","16480"],["17/06/2024","2.43","16880","1273605","17160","16450","16480","16880"],["18/06/2024","-2.61","16440","1087057","17230","16380","17230","16440"],["19/06/2024","0.36","16500","688123","16660","16420","16440","16500"],["20/06/2024","-5.09","15660","1646326","16480","15650","16500","15660"],["23/06/2024","-3.96","15040","554135","15720","15040","15660","15040"],["24/06/2024","0.2","15070","1166143","15350","14890","15040","15070"],["25/06/2024","8.83","16400","3119499","17000","15440","15440","16400"],["26/06/2024","-0.06","16390","2443459","16610","15990","16400","16390"],["27/06/2024","-1.04","16220","2041922","16390","15850","15890","16220"],["01/07/2024","-0.68","16180","729390","16410","15910","16290","16180"],["02/07/2024","-0.56","16090","836101","16360","15710","16010","16090"],["03/07/2024","0.87","16230","995047","16350","15950","16090","16230"],["04/07/2024","7.95","17520","2738616","17520","16230","16230","17520"],["07/07/2024","4.62","18330","3733901","18690","17840","17840","18330"],["08/07/2024","-1.36","18080","1892116","18370","17900","18080","18080"],["09/07/2024","2.54","18540","2005954","18880","17890","18080","18540"],["10/07/2024","-0.16","18510","2547217","18660","18260","18540","18510"],["11/07/2024","6.65","19740","3717950","19850","18830","19430","19740"],["14/07/2024","-0.66","19610","810885","19900","19100","19900","19610"],["15/07/2024","-0.61","19490","1239471","19960","19310","19610","19490"],["16/07/2024","1.85","19850","1046874","19960","19190","19490","19850"],["17/07/2024","1.16","20080","1534466","20290","19470","20000","20080"],["18/07/2024","-0.4","20000","1076912","20300","19870","20300","20000"],["21/07/2024","-1.9","19620","1969779","20000","19420","20000","19620"],["22/07/2024","-0.76","19470","2611102","19990","19170","19990","19470"],["23/07/2024","1.95","19850","3174025","20110","19510","19870","19850"],["24/07/2024","2.12","20270","4180503","20530","19600","19850","20270"],["25/07/2024","-1.87","19890","2323003","20150","19730","19960","19890"],["28/07/2024","-5.48","18800","1544630","19490","18800","19890","18800"],["29/07/2024","-1.01","18610","1869414","19740","18600","19740","18610"],["30/07/2024","1.67","18920","3359376","19100","18370","18500","18920"],["31/07/2024","-2.7","18410","3005099","19570","18410","19000","18410"],["01/08/2024","-5.49","17400","17295484","18600","17400","18520","17400"],["04/08/2024","0.29","17450","1274123","17640","16800","16800","17450"],["05/08/2024","1.49","17710","1887377","17880","16940","17200","17710"],["06/08/2024","1.36","17950","925245","18240","17470","17490","17950"],["07/08/2024","1.45","18210","2163607","18650","17950","17950","18210"],["08/08/2024","2.25","18620","2584251","18830","18110","18210","18620"],["11/08/2024","3.97","19360","2056287","19490","19020","19490","19360"],["12/08/2024","-1.03","19160","1260374","19560","19010","19560","19160"],["14/08/2024","1.57","19460","2973954","20350","19450","19510","19460"],["15/08/2024","3.34","20110","1206584","20300","19420","19460","20110"],["18/08/2024","1.94","20500","324557","20610","20110","20110","20500"],["19/08/2024","-1.95","20100","1552079","20500","19890","20500","20100"],["20/08/2024","-2.24","19650","2670289","20500","19370","20100","19650"],["21/08/2024","-0.76","19500","1022184","19670","19060","19650","19500"],["22/08/2024","0.31","19560","1552871","19700","19060","19500","19560"],["25/08/2024","6.34","20800","1664579","20970","19560","19560","20800"],["26/08/2024","1.11","21030","1576120","21360","20800","21000","21030"],["27/08/2024","1.19","21280","1492635","21970","20950","21030","21280"],["28/08/2024","1.64","21630","2523527","21890","21300","21280","21630"],["29/08/2024","1.34","21920","1985126","21920","21340","21630","21920"],["01/09/2024","1.46","22240","600350","22260","21790","21920","22240"],["02/09/2024","-0.76","22070","1237682","22510","21930","22240","22070"],["03/09/2024","-1.22","21800","943220","22410","21770","22070","21800"],["04/09/2024","2.71","22390","2908751","22390","21200","21800","22390"],["05/09/2024","5","23510","2563512","23760","22570","22710","23510"],["10/09/2024","1.23","23040","718051","23410","22430","22800","23040"],["11/09/2024","-2","22580","375538","23040","22520","23040","22580"],["12/09/2024","0.84","22770","818858","23110","22590","22770","22770"],["15/09/2024","1.49","23110","495229","23720","22570","22770","23110"],["16/09/2024","-3.55","22290","1238380","23110","21790","23110","22290"],["17/09/2024","-3.63","21480","2020830","22950","21160","22290","21480"],["18/09/2024","-0.47","21380","518642","22090","21300","22090","21380"],["19/09/2024","-2.2","20910","1843881","22360","20910","21690","20910"],["22/09/2024","2.63","21460","847266","21800","20540","20540","21460"],["23/09/2024","8.2","23220","3529814","23750","21350","21350","23220"],["24/09/2024","3.49","24030","3025941","24500","23150","23280","24030"],["25/09/2024","1.91","24490","3306229","24600","23610","24030","24490"],["26/09/2024","3.06","25240","1758142","26400","24600","25450","25240"],["29/09/2024","1.15","25530","591342","26000","25240","25240","25530"],["30/09/2024","0.2","25580","1785171","25980","24980","25530","25580"],["01/10/2024","-2.62","24910","2541945","25810","24560","25300","24910"],["06/10/2024","0.56","25050","544571","25770","24730","24920","25050"],["07/10/2024","-2.4","24450","937071","25180","24450","25050","24450"],["08/10/2024","-1.02","24200","920052","24960","24090","24450","24200"],["09/10/2024","2.69","24850","1205371","25270","24110","24200","24850"],["10/10/2024","-2.9","24130","882722","25370","24130","24850","24130"],["13/10/2024","1.08","24390","644838","25340","24040","24130","24390"],["14/10/2024","-1.19","24100","2634144","25320","23920","25320","24100"],["15/10/2024","-0.62","23950","1560935","24290","23600","24100","23950"],["20/10/2024","3.76","24850","661206","24960","24150","24790","24850"],["21/10/2024","-1.53","24470","3560559","24880","24130","24850","24470"],["22/10/2024","-2.9","23760","2311126","24460","23580","24460","23760"],["27/10/2024","3.96","24700","859775","24820","24320","24570","24700"],["28/10/2024","-0.16","24660","1211788","25470","24510","24760","24660"],["29/10/2024","7.87","26600","9304533","27580","24400","24740","26600"],["30/10/2024","1.02","26870","6075270","27270","26440","26730","26870"],["31/10/2024","0.67","27050","3918484","27210","26480","27210","27050"],["03/11/2024","0.04","27060","1486430","27220","26500","27050","27060"],["04/11/2024","0","27060","863160","27100","26920","27090","27060"],["05/11/2024","-1.18","26740","1505163","27100","26140","27060","26740"],["06/11/2024","-0.34","26650","1210176","27480","26530","26740","26650"],["07/11/2024","-0.68","26470","6176189","27100","26300","26540","26470"],["10/11/2024","3.14","27300","4456783","27690","27250","27350","27300"],["11/11/2024","0","27300","2535573","28020","27110","27300","27300"],["12/11/2024","-0.33","27210","1916167","27690","26830","27300","27210"],["13/11/2024","-0.48","27080","1102199","27530","26950","27530","27080"],["14/11/2024","-0.78","26870","2903425","27360","26780","27080","26870"],["17/11/2024","2.05","27420","1518584","27520","26860","27520","27420"],["18/11/2024","2.01","25900","1918182","27100","25240","27100","25900"],["19/11/2024","-1.08","25620","2127820","26330","25350","25900","25620"],["20/11/2024","-2.3","25030","1141357","25870","24890","25870","25030"],["21/11/2024","-0.84","24820","1414604","25300","24210","25300","24820"],["24/11/2024","0.6","24970","372773","25400","24540","24820","24970"],["25/11/2024","1.72","25400","745153","25860","25030","25860","25400"],["26/11/2024","-0.31","25320","2034297","25710","25240","25400","25320"],["27/11/2024","0.51","25450","3043627","25850","25040","25320","25450"],["28/11/2024","0.31","25530","1710870","25870","25080","25360","25530"],["01/12/2024","3.72","26480","735878","26590","25530","25530","26480"],["02/12/2024","0.26","26550","1085108","26560","25850","26480","26550"],["03/12/2024","-2.18","25970","1944555","27040","25850","26550","25970"],["04/12/2024","0.96","26220","1202353","26220","25730","25970","26220"],["05/12/2024","-0.34","26130","774877","26740","25520","26740","26130"],["08/12/2024","2.91","26890","1216709","27080","26130","26130","26890"],["09/12/2024","0.41","27000","2298216","27300","26740","26890","27000"],["10/12/2024","-1.48","26600","1458657","27310","26480","27090","26600"],["11/12/2024","0.38","26700","2130400","26990","26290","26990","26700"],["12/12/2024","-0.37","26600","1237225","26770","26250","26700","26600"],["15/12/2024","-1.54","26190","759319","26750","25800","26750","26190"],["16/12/2024","2.29","26790","1726241","26790","26110","26260","26790"],["17/12/2024","0","26790","960777","26920","26640","26790","26790"],["18/12/2024","-1.53","26380","860498","27120","26200","26790","26380"],["19/12/2024","-0.68","26200","1655364","26200","25520","25520","26200"],["22/12/2024","-0.15","26160","1493994","26750","25910","26200","26160"],["23/12/2024","-2.06","25620","688915","26550","25570","26160","25620"],["24/12/2024","-0.39","25520","509376","26000","25450","25930","25520"],["25/12/2024","0.2","25570","450909","25890","25120","25520","25570"],["26/12/2024","-1.64","25150","693443","25640","25020","25020","25150"],["29/12/2024","-1.23","24840","426956","25150","24730","25150","24840"],["30/12/2024","-0.93","24610","1014349","25290","24320","24840","24610"],["31/12/2024","1.18","24900","1078600","24920","24400","24610","24900"],["01/01/2025","-1","24650","2461858","25530","24540","24960","24650"],["02/01/2025","3.81","25590","2963011","26610","24650","24650","25590"],["05/01/2025","-0.59","25440","676754","26100","25300","25590","25440"],["06/01/2025","-1.3","25110","926413","25710","24930","25440","25110"],["07/01/2025","-1.83","24650","2059268","25470","24390","25110","24650"],["08/01/2025","1.01","24900","1399218","25140","24280","24650","24900"],["09/01/2025","1.69","25320","1451884","25440","24680","24900","25320"],["12/01/2025","-1.07","25050","619187","25320","24920","25320","25050"],["13/01/2025","-0.24","24990","971127","25590","24770","25050","24990"],["14/01/2025","0.44","25100","957112","25550","24950","25410","25100"],["15/01/2025","1.24","25410","983006","25520","24900","25100","25410"],["16/01/2025","6.06","26950","2505255","27190","25710","26190","26950"],["19/01/2025","1.89","27460","689492","27490","26950","26950","27460"],["20/01/2025","0.62","27630","923645","27650","26810","27460","27630"],["21/01/2025","-0.69","27440","943795","27800","27250","27630","27440"],["22/01/2025","-0.62","27270","979704","27780","26940","27440","27270"],["23/01/2025","-3.19","26400","1295602","27310","26230","27270","26400"],["26/01/2025","-2.42","25760","760567","26420","25540","26400","25760"],["27/01/2025","-2.45","25130","1908118","25630","24630","25250","25130"],["28/01/2025","-0.4","25030","3237252","26140","24740","26140","25030"],["29/01/2025","-1.92","24550","1555927","25790","24530","25030","24550"],["30/01/2025","2.16","25080","1186083","25120","24410","24650","25080"],["02/02/2025","1.2","25380","2255695","25650","25080","25080","25380"],["03/02/2025","-2.05","24860","1742665","25330","24660","25330","24860"],["04/02/2025","2.17","25400","1684447","25790","25100","25790","25400"],["05/02/2025","10.94","28180","4477040","28190","25110","25400","28180"],["06/02/2025","-0.99","27900","9769144","28990","27590","28140","27900"],["09/02/2025","1","28180","753997","28260","27520","27680","28180"],["10/02/2025","4.93","29570","5939174","29570","28140","28180","29570"],["11/02/2025","-2.67","28780","2302946","29600","28130","29570","28780"],["12/02/2025","-1.91","28230","3853372","29820","28000","28780","28230"],["13/02/2025","4.07","29380","2383355","29380","28230","28230","29380"],["16/02/2025","-0.07","29360","906371","29510","28680","29380","29360"],["17/02/2025","-2.38","28660","1693387","29710","28450","29360","28660"],["18/02/2025","0.49","28800","2165559","29320","28590","29260","28800"],["19/02/2025","2.33","29470","4452274","29920","28680","28800","29470"],["20/02/2025","-1.53","29020","1072807","29730","28840","29730","29020"],["23/02/2025","-2","28440","469095","29020","28150","29020","28440"],["24/02/2025","-6.26","26660","3730266","29260","26600","28440","26660"],["25/02/2025","-2.63","25960","2567364","26860","25660","26720","25960"],["26/02/2025","0.73","26150","1583373","26440","25780","26400","26150"],["27/02/2025","-0.08","26130","980877","26610","25980","26150","26130"],["02/03/2025","1.95","26640","602453","26760","25690","26000","26640"],["03/03/2025","-2.33","26020","2394307","27110","25960","26640","26020"],["04/03/2025","-4.8","24770","1703605","26020","24670","26020","24770"],["05/03/2025","-0.12","24740","812788","25180","24500","24770","24740"],["06/03/2025","-4.65","23590","1864590","24740","23490","24740","23590"],["09/03/2025","1.78","24010","628602","24150","23580","23590","24010"],["10/03/2025","-3.62","23140","1197483","24160","23070","24010","23140"],["11/03/2025","1.94","23590","1390223","23900","22420","22420","23590"],["12/03/2025","3.86","24500","1881806","24760","23590","23590","24500"],["13/03/2025","2.57","25130","1479623","25860","24160","24160","25130"],["17/03/2025","-1.21","25210","1504672","25740","24630","25210","25210"],["18/03/2025","-6.47","23580","2201263","25220","23580","25210","23580"],["19/03/2025","-5","22400","2062179","23760","22400","23580","22400"],["20/03/2025","-2.5","21840","2307383","22710","21840","22400","21840"],["23/03/2025","-5.86","20560","1314065","21840","20550","21840","20560"],["24/03/2025","3.6","21300","1415013","21300","20560","20560","21300"],["25/03/2025","3.05","21950","1017619","21960","20910","21300","21950"],["26/03/2025","-2.28","21450","2611078","22000","21100","21950","21450"],["30/03/2025","0.55","21780","348586","21820","21330","21700","21780"],["31/03/2025","-0.37","21700","936100","21850","21570","21700","21700"],["01/04/2025","0.78","21870","328869","22100","21700","21700","21870"],["02/04/2025","1.23","22140","1300269","22310","21580","21700","22140"],["03/04/2025","-3.12","21450","1456285","22370","21360","22140","21450"],["06/04/2025","-3.54","20690","743826","21130","20400","21130","20690"],["07/04/2025","-1.69","20340","2113630","20840","19840","20690","20340"],["08/04/2025","8.6","22090","1790145","22160","20470","20810","22090"],["09/04/2025","-3.67","21280","1304481","22030","21020","21220","21280"],["10/04/2025","5.45","22440","2902011","22540","22050","22340","22440"],["14/04/2025","0.94","22650","460754","23050","22380","22610","22650"],["15/04/2025","1.77","23050","1110287","23160","22650","23010","23050"],["16/04/2025","-0.3","22980","438553","23260","22660","23020","22980"],["17/04/2025","13.71","26130","7596697","26880","25740","25740","26130"],["20/04/2025","0.19","26180","1226051","26650","25870","26130","26180"],["21/04/2025","-2.52","25520","1787120","26180","25300","26180","25520"],["22/04/2025","-0.31","25440","4452092","26100","25440","25520","25440"],["23/04/2025","4.36","26550","5647733","26840","25570","25570","26550"],["24/04/2025","-2.41","25910","4339107","26560","25750","26550","25910"],["27/04/2025","1.47","26290","1203683","26690","25970","25970","26290"],["28/04/2025","-2.28","25690","2050225","26320","25570","26290","25690"],["29/04/2025","-0.7","25510","3502041","25910","25000","25690","25510"],["04/05/2025","-3.53","24610","938198","26040","24610","25510","24610"],["05/05/2025","-0.73","24430","2726473","25090","24130","24900","24430"],["06/05/2025","0","24430","22245966","24740","23760","24740","24430"],["07/05/2025","3.97","25400","3304419","25990","24260","24390","25400"],["08/05/2025","1.34","25740","2662351","26200","25280","25690","25740"],["11/05/2025","0.12","25770","515810","26060","25460","25740","25770"],["12/05/2025","-0.78","25570","6406503","26290","25300","26100","25570"],["13/05/2025","0.86","25790","1668089","26160","25140","26160","25790"],["14/05/2025","4.07","26840","5661926","27300","25550","25790","26840"],["15/05/2025","-2.42","26190","1089734","26960","26140","26660","26190"],["18/05/2025","2.56","26860","1085911","27140","26180","26190","26860"],["19/05/2025","-2.05","26310","1002741","26830","26300","26860","26310"],["20/05/2025","-2.43","25670","1593466","26380","25640","26310","25670"],["21/05/2025","-2.14","25120","1390122","25830","24760","25830","25120"],["22/05/2025","-1.95","24630","2015220","25490","24390","25120","24630"],["25/05/2025","1.99","25120","662134","25370","24220","24560","25120"],["26/05/2025","4.02","26130","1457262","26590","25040","25120","26130"],["27/05/2025","-0.08","26110","2246006","26280","25310","26130","26110"],["28/05/2025","1.46","26490","765108","26810","25900","26110","26490"],["29/05/2025","-1.36","26130","804433","27120","26040","27000","26130"],["03/06/2025","-0.65","25960","1150923","26140","25760","26130","25960"],["04/06/2025","0.19","26010","708530","26370","25770","26110","26010"],["05/06/2025","2.38","26630","1696331","26690","25720","26010","26630"],["08/06/2025","-0.26","26560","1037425","26930","26280","26630","26560"],["09/06/2025","-0.26","26490","650344","26890","26120","26560","26490"],["10/06/2025","-1.17","26180","688397","26890","26010","26890","26180"],["11/06/2025","1.11","26470","844517","26590","25920","26180","26470"],["12/06/2025","-1.59","26050","2505800","26240","24800","25580","26050"],["15/06/2025","-0.35","25960","524281","26220","25430","25790","25960"],["16/06/2025","3.89","26970","2847537","26980","25940","25960","26970"],["17/06/2025","-0.59","26810","2862917","27370","26160","26970","26810"],["18/06/2025","3.47","27740","1226161","27800","26800","26810","27740"],["19/06/2025","-2.88","26940","4561201","27740","26600","27740","26940"],["22/06/2025","3.23","27810","1403721","28290","26940","26940","27810"],["23/06/2025","2.84","28600","2527701","28600","27230","27840","28600"],["24/06/2025","7.31","30690","4437511","30930","29030","29030","30690"],["25/06/2025","3.06","31630","2519325","31780","30270","30690","31630"],["26/06/2025","-2.21","30930","2425089","32140","30770","31630","30930"],["29/06/2025","8.02","33410","2153185","33410","30940","30940","33410"],["30/06/2025","2.01","34080","2811159","34080","32640","33000","34080"],["01/07/2025","3.37","35230","4361916","35700","33030","34080","35230"],["02/07/2025","0.77","35500","3734767","35700","34760","35230","35500"],["03/07/2025","0.25","35590","2803160","36830","35000","35500","35590"],["06/07/2025","2.7","36550","2015021","37000","35000","37000","36550"],["07/07/2025","-0.68","36300","7360181","37500","35540","36550","36300"],["08/07/2025","-3.03","35200","2772200","36150","34950","36150","35200"],["09/07/2025","1.14","35600","4418785","36330","35440","35670","35600"],["10/07/2025","-0.08","35570","2623897","35900","35300","35890","35570"],["13/07/2025","-2.19","34790","1150079","35580","34580","35570","34790"],["14/07/2025","-0.75","34530","1803554","34910","34070","34790","34530"],["15/07/2025","2.72","35470","2973997","35690","34530","34530","35470"],["16/07/2025","1.78","36100","7028257","36510","34930","35470","36100"],["17/07/2025","-0.25","36010","2780627","36600","35280","36590","36010"],["20/07/2025","-0.56","35810","605030","36010","35560","35900","35810"],["21/07/2025","1.37","36300","2720429","36910","35310","35810","36300"],["22/07/2025","-1.6","35720","2325394","36910","35600","36300","35720"],["23/07/2025","2.16","36490","2543301","36850","35690","35720","36490"],["24/07/2025","-0.96","36140","1683763","36940","35120","36910","36140"],["27/07/2025","-3.02","35050","1329993","36370","34560","36140","35050"],["28/07/2025","0.54","35240","2116516","35590","34570","35050","35240"],["29/07/2025","-0.68","35000","2516377","35340","34650","34890","35000"],["30/07/2025","-1.8","34370","2026622","36050","33970","35000","34370"],["31/07/2025","0.49","34540","1374820","34990","34180","34370","34540"],["04/08/2025","0.49","34710","2431229","35180","33930","35180","34710"],["05/08/2025","-2.68","33780","2912352","34920","33290","34710","33780"],["06/08/2025","0.15","33830","2786426","34180","33120","33780","33830"],["07/08/2025","0","33830","9799867","34510","33420","33830","33830"],["10/08/2025","0.68","34060","581087","34550","33570","33830","34060"],["11/08/2025","0.03","34070","1705082","34980","33390","34980","34070"],["12/08/2025","-3.14","33000","1062466","34580","32900","34070","33000"],["13/08/2025","2.61","33860","1641360","34240","33000","33000","33860"],["14/08/2025","4.11","35250","2323738","35450","33860","33860","35250"],["17/08/2025","1.82","35890","2094775","36000","35250","35250","35890"],["18/08/2025","-1.67","35290","1133859","36100","35230","35890","35290"],["19/08/2025","3.15","36400","2722937","36500","35480","35640","36400"],["20/08/2025","-1.37","35900","2319385","36510","35720","36400","35900"],["21/08/2025","-1.62","35320","1836628","36210","34810","35900","35320"],["24/08/2025","5.04","37100","4970545","37140","35500","35500","37100"],["25/08/2025","0.08","37130","1127214","37340","36520","37100","37130"],["26/08/2025","1.72","37770","2779199","37890","36470","37130","37770"],["27/08/2025","-1.93","37040","1623556","38400","36670","37740","37040"],["28/08/2025","1.13","37460","1578172","37700","36580","36580","37460"],["31/08/2025","-1.28","36980","760085","37860","36870","37520","36980"],["01/09/2025","0","36980","1331641","37440","36080","37230","36980"],["02/09/2025","-4.41","35350","2029875","37550","35350","37290","35350"],["03/09/2025","0.76","35620","1419254","36240","35300","35350","35620"],["04/09/2025","4.46","37210","3907185","37370","35420","35620","37210"],["07/09/2025","4.78","38990","2297589","38990","37400","38490","38990"],["08/09/2025","-0.82","38670","4922449","39080","38050","38500","38670"],["09/09/2025","2.2","39520","3842101","39990","38480","38740","39520"],["10/09/2025","-2","38730","1437098","39640","38140","39520","38730"],["11/09/2025","-0.77","38430","924616","38630","37520","38210","38430"],["14/09/2025","-1.43","37880","479055","39090","37470","39090","37880"],["15/09/2025","-1.21","37420","2800738","38780","37000","37880","37420"],["16/09/2025","-0.86","37100","2300187","38800","36240","38410","37100"],["17/09/2025","-2.35","36230","1812291","37870","36140","37100","36230"],["18/09/2025","1.3","36700","1570882","37330","35880","36230","36700"],["21/09/2025","-2.29","35860","690272","36710","35470","36700","35860"],["25/09/2025","-1.14","35450","1788930","37300","35450","36500","35450"],["28/09/2025","6.35","37700","2521685","37700","35450","35450","37700"],["29/09/2025","0.82","38010","3082281","38780","37150","37700","38010"],["30/09/2025","4.39","39680","6920341","40080","38390","38990","39680"],["05/10/2025","0.88","40030","2290585","41990","39110","40990","40030"],["08/10/2025","3.42","41400","1593082","41440","39600","40030","41400"],["09/10/2025","2.66","42500","7999825","43410","41630","42310","42500"],["12/10/2025","0","42500","1610334","43000","41740","42500","42500"],["15/10/2025","0.05","42520","4180564","43190","42040","42500","42520"],["16/10/2025","-1.11","42050","4466891","43190","41570","42520","42050"],["19/10/2025","1.07","42500","2060705","43340","41140","43340","42500"],["20/10/2025","-0.28","42380","3453200","43440","42070","42500","42380"],["21/10/2025","-2.45","41340","1972661","42970","41060","42970","41340"],["22/10/2025","2.1","42210","22760019","42210","41300","41340","42210"],["23/10/2025","1.49","42840","22696862","43000","41800","42210","42840"],["26/10/2025","1.19","43350","3165026","43500","42680","42840","43350"],["27/10/2025","-1.29","42790","4412215","43540","42360","43350","42790"],["28/10/2025","-1.8","42020","4741937","42990","41470","42790","42020"],["29/10/2025","1.64","42710","6506843","43040","41700","42020","42710"],["30/10/2025","0.75","43030","13718005","43030","42150","42710","43030"],["02/11/2025","-1.19","42520","2100800","43200","42340","43030","42520"],["03/11/2025","-0.75","42200","2938692","42920","41850","42520","42200"],["04/11/2025","1.9","43000","22168397","43000","41330","42200","43000"],["05/11/2025","-1.02","42560","4103271","43000","42030","43000","42560"],["06/11/2025","-1.62","41870","40873796","42820","40730","42560","41870"],["09/11/2025","-1.46","41260","1983652","42090","41200","41870","41260"],["10/11/2025","-0.51","41050","2806062","41500","40620","41500","41050"],["11/11/2025","-1","40640","3465476","41950","40640","41050","40640"],["12/11/2025","-1.06","40210","2604805","40690","39750","40640","40210"],["13/11/2025","2.46","41200","3263517","41580","40200","40210","41200"],["16/11/2025","-0.34","41060","620532","41620","40850","41200","41060"],["17/11/2025","-0.41","40890","1668525","41450","40660","41060","40890"],["18/11/2025","-1.64","40220","1192865","40900","39920","40890","40220"],["19/11/2025","-1.89","39460","3315834","40760","39250","40220","39460"],["20/11/2025","-2.64","38420","1889887","39900","38270","39460","38420"],["23/11/2025","-1.76","35080","2116204","35710","34640","35710","35080"],["24/11/2025","3.08","36160","3408776","36390","34990","35080","36160"],["25/11/2025","-2.18","35370","914577","36950","35260","36480","35370"],["26/11/2025","2.04","36090","2666076","36100","35150","35370","36090"],["27/11/2025","-1.03","35720","1335898","36090","35200","35940","35720"],["30/11/2025","1.32","36190","1884219","36700","35450","35720","36190"],["01/12/2025","-0.61","35970","1425893","40900","35460","36500","35970"],["02/12/2025","-0.22","35890","1607030","36000","35120","35970","35890"],["03/12/2025","3.62","37190","1905468","37470","35770","35890","37190"],["04/12/2025","-2.47","36270","2286002","38730","36130","37190","36270"],["07/12/2025","0.91","36600","1912235","37430","36230","36270","36600"],["08/12/2025","-1.01","36230","7211762","36960","36000","36000","36230"],["09/12/2025","0.8","36520","1616272","37180","35340","36230","36520"],["10/12/2025","-0.36","36390","1060858","37190","35960","36520","36390"],["11/12/2025","5.25","38300","3308898","38300","36330","36390","38300"],["14/12/2025","1.38","38830","1795297","39660","38000","38500","38830"],["15/12/2025","-1.49","38250","2996358","38890","37950","38830","38250"],["16/12/2025","3.79","39700","3120429","39730","38230","38250","39700"],["17/12/2025","2.19","40570","5305272","40580","39700","39970","40570"],["18/12/2025","0.05","40590","2260856","40690","40290","40290","40590"],["21/12/2025","1.82","41330","967190","41500","40590","40590","41330"],["22/12/2025","1.26","41850","1868539","42760","41330","41330","41850"],["23/12/2025","-1.98","41020","1658797","42050","41020","41850","41020"],["24/12/2025","1.88","41790","3037337","41800","41020","41020","41790"],["25/12/2025","-5.98","39290","4530529","42080","38640","41610","39290"],["28/12/2025","-0.25","39190","1092786","39930","38110","39290","39190"],["29/12/2025","0.61","39430","1674328","39790","39070","39190","39430"],["30/12/2025","1.95","40200","5237776","40200","38620","39430","40200"],["31/12/2025","-2.24","39300","2691137","40200","38670","40200","39300"],["01/01/2026","0.51","39500","2180150","39500","39040","39300","39500"],["05/01/2026","6.08","41900","3507258","42280","39700","39700","41900"],["06/01/2026","3.27","43270","13664648","43510","41700","41900","43270"],["07/01/2026","-0.16","43200","2142902","44220","42610","43270","43200"],["08/01/2026","-2.55","42100","1009319","43190","41270","43200","42100"],["12/01/2026","1.98","42840","3772231","43080","40770","42010","42840"],["13/01/2026","-1.12","42360","1430416","42840","41260","42840","42360"],["14/01/2026","-1.16","41870","1795469","42750","41430","42360","41870"],["15/01/2026","0.31","42000","1916066","42490","41010","41870","42000"],["19/01/2026","-0.19","42400","637548","42580","41640","42480","42400"],["20/01/2026","-2.12","41500","3420252","42410","40370","42400","41500"],["21/01/2026","-3.08","40220","1256245","41700","39970","41500","40220"],["22/01/2026","1.32","40750","1480394","40880","39930","40220","40750"],["26/01/2026","-0.6","41340","1024976","41590","40880","41590","41340"],["27/01/2026","-0.6","41090","1505155","41760","40830","41340","41090"],["28/01/2026","-2.58","40030","1647799","41200","39740","41090","40030"],["29/01/2026","-1.52","39420","1691546","41040","39000","40030","39420"],["02/02/2026","-0.8","38670","1444094","38740","37730","38980","38670"],["03/02/2026","2.12","39490","1908483","39490","38640","38670","39490"],["04/02/2026","-0.2","39410","14275825","39750","38370","39750","39410"],["05/02/2026","4.92","41350","15675173","43790","38540","39540","41350"],["09/02/2026","-2.7","39660","2725638","41810","39380","41590","39660"],["10/02/2026","1.79","40370","1617760","40720","39570","39660","40370"],["11/02/2026","3.62","41830","3474083","41990","40090","40370","41830"],["12/02/2026","6.05","44360","11840746","44360","41440","41830","44360"],["16/02/2026","0.07","44090","3350145","45610","43700","44350","44090"],["17/02/2026","-1.66","43360","1782210","44110","42730","44090","43360"],["18/02/2026","-0.32","43220","1407478","43960","42650","43360","43220"],["19/02/2026","-1.34","42640","1054788","43320","42150","43220","42640"],["23/02/2026","0.21","43640","2547848","43640","42570","43550","43640"],["24/02/2026","-11.96","38420","6013315","43640","38420","43640","38420"],["25/02/2026","-2.68","37390","3363807","39550","36960","38420","37390"],["26/02/2026","-6.12","35100","9240968","38520","35050","37390","35100"],["02/03/2026","7.03","37600","2907201","38870","35130","35130","37600"],["04/03/2026","0.72","37870","2226066","38980","36980","38980","37870"],["05/03/2026","2.69","38890","2796093","39440","36650","37000","38890"],["09/03/2026","-3.75","38000","1614060","39480","37300","39480","38000"],["10/03/2026","-2.68","36980","1566669","38490","36690","37890","36980"],["11/03/2026","-3.73","35600","2086086","38490","35500","38490","35600"],["12/03/2026","-4.52","33990","4685206","35640","33990","35600","33990"],["16/03/2026","-1.95","33650","1557340","34350","33040","33980","33650"],["17/03/2026","2.2","34390","2247347","34620","32470","33010","34390"],["18/03/2026","-0.2","34320","2105608","35150","33390","34390","34320"],["19/03/2026","-2.04","33620","2765152","34820","33230","34320","33620"],["23/03/2026","-3.39","32500","5117722","35420","32090","32900","32500"],["24/03/2026","3.29","33570","25546986","33570","32010","32500","33570"],["25/03/2026","1.01","33910","2242122","35920","33270","33570","33910"],["26/03/2026","1.86","34540","2229431","34860","33050","33910","34540"],["30/03/2026","-4.28","31540","2429618","35970","31170","35970","31540"],["31/03/2026","5.01","33120","2944253","33320","31540","31540","33120"],["06/04/2026","-0.36","33000","3777794","34200","32510","33120","33000"],["09/04/2026","2","33660","1754022","35640","32890","33990","33660"],["13/04/2026","-3.7","32840","2472445","33920","32500","34100","32840"],["14/04/2026","-0.03","32830","2624166","33970","32830","33170","32830"],["15/04/2026","-0.09","32800","9733865","34350","32470","32660","32800"],["16/04/2026","-2.53","31970","5800561","32920","31660","32900","31970"],["20/04/2026","-2.91","33000","3969656","34260","33000","33990","33000"],["23/04/2026","0.73","33240","2967260","33510","32330","33000","33240"],["27/04/2026","3.94","33770","1384429","33910","32450","32490","33770"],["28/04/2026","2.96","34770","2662257","35120","33510","33770","34770"],["29/04/2026","2.5","35640","1539989","35640","34730","34770","35640"],["30/04/2026","-0.2","35570","1892547","36320","35150","35640","35570"],["04/05/2026","-0.11","36580","7717484","37320","35450","36770","36580"],["05/05/2026","-0.46","36410","3490491","37280","36100","36990","36410"],["06/05/2026","2.58","37350","6446492","38740","36200","36700","37350"],["07/05/2026","-3.03","36220","21541775","38270","36220","37350","36220"],["11/05/2026","-3.87","35990","2561587","37670","35980","37440","35990"],["12/05/2026","-2.53","35080","2528161","36290","34360","36290","35080"],["13/05/2026","-4.76","33410","1695512","35080","33110","35000","33410"],["14/05/2026","-0.72","33170","1295010","34050","32470","33410","33170"],["18/05/2026","-1.29","32110","2369871","32690","31600","32530","32110"],["19/05/2026","2.43","32890","1205838","33490","32100","32110","32890"],["20/05/2026","-0.27","32800","2637875","33490","32030","32110","32800"],["25/05/2026","5.91","34740","2685980","35400","33030","33050","34740"],["26/05/2026","-1.38","34260","1102653","34880","33650","34740","34260"],["27/05/2026","0.93","34580","1378259","35490","34260","34260","34580"],["28/05/2026","-1.47","34070","2549677","35020","33520","33550","34070"],["01/06/2026","-7.05","32590","1306895","35060","32410","34760","32590"],["02/06/2026","-0.98","32270","1941794","33050","31550","32590","32270"],["03/06/2026","-2.17","31570","1146950","32270","31100","32270","31570"],["04/06/2026","1.05","31900","1339086","32490","30560","31890","31900"],["08/06/2026","-0.53","31730","1444299","32540","31030","31900","31730"],["09/06/2026","-2.24","31020","1418789","32140","30740","32140","31020"],["10/06/2026","0.77","31260","2259963","32010","29890","31020","31260"],["11/06/2026","1.95","31870","2717342","32490","30850","31260","31870"],["15/06/2026","-3.51","31630","2215204","33780","31070","32780","31630"],["16/06/2026","-0.38","31510","1522752","32630","30890","31630","31510"],["17/06/2026","-4.57","30070","3233493","32170","30060","31510","30070"],["18/06/2026","2","30670","3719401","31530","29410","30070","30670"],["22/06/2026","-2.02","29570","2311455","30490","29240","30180","29570"],["23/06/2026","-0.14","29530","1216615","29790","28860","29140","29530"],["24/06/2026","2.54","30280","1362105","30400","29410","29830","30280"],["25/06/2026","-1.95","29690","1781415","30510","29300","30280","29690"],["29/06/2026","5.28","31490","3110436","32220","29910","29910","31490"],["30/06/2026","-0.1","31460","1299095","32160","30640","31490","31460"],["01/07/2026","1.65","31980","1058247","32550","31350","31380","31980"],["02/07/2026","-2","31340","1240901","32180","31010","31980","31340"],["06/07/2026","0.19","32300","2607729","33050","32030","32210","32300"],["07/07/2026","-0.84","32030","2909188","32940","31180","31370","32030"],["08/07/2026","-1.56","31530","2591458","33630","30820","32030","31530"],["09/07/2026","0","31530","2930518","33100","31190","31530","31530"],["13/07/2026","-4.02","30350","4860448","31380","30060","31380","30350"],["14/07/2026","-0.59","30170","1940320","31080","30000","30350","30170"],["15/07/2026","0.63","30360","2511513","31800","30110","30170","30360"],["16/07/2026","-2.14","29710","4521399","30640","29480","30270","29710"],["20/07/2026","-0.1","29610","2141512","30100","29350","29540","29610"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
נכסים ובנין
מספר נייר
699017
סימול
נכסבנ
ISIN
IL0006990175
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
