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","0.06","46526.7507","585549","52040","50230","50230","51870"],["24/07/2016","-1.91","45638.7328","450283","51980","50720","51870","50880"],["25/07/2016","2.1","46598.5095","676381","52200","50950","50880","51950"],["26/07/2016","-0.19","46508.8109","285574","52400","51400","51400","51850"],["27/07/2016","0.69","46831.7264","561144","52320","51390","51390","52210"],["28/07/2016","0.4","47020.0938","472888","52500","51700","52210","52420"],["31/07/2016","-0.38","46840.6962","330346","52740","52210","52210","52220"],["01/08/2016","0.17","46921.4251","819933","52900","52220","52220","52310"],["02/08/2016","-1.3","46311.4735","1081427","52550","51310","52310","51630"],["03/08/2016","-0.29","46176.9254","364391","51850","51210","51620","51480"],["04/08/2016","0.82","46553.6603","492996","52870","51000","51480","51900"],["07/08/2016","1.5","47253.3107","225878","52980","52230","52980","52680"],["08/08/2016","1.21","47827.3828","1174024","53980","52910","52680","53320"],["09/08/2016","1.67","48625.7019","2541639","54830","53320","54220","54210"],["10/08/2016","-0.26","48500.1236","1361845","54970","53670","54210","54070"],["11/08/2016","1.17","49065.2257","958891","56530","54500","54960","54700"],["15/08/2016","-0.16","48984.497","1238105","56200","54340","54700","54610"],["16/08/2016","-1.41","48293.8163","2158933","54880","53320","54610","53840"],["17/08/2016","-0.82","47899.1416","808206","54330","52990","53840","53400"],["18/08/2016","0.56","48168.2379","724433","53990","53100","53400","53700"],["21/08/2016","0.48","48401.4548","397498","54860","53690","53700","53960"],["22/08/2016","-0.46","48177.2078","420565","53920","53380","53960","53710"],["23/08/2016","0.61","48473.2138","1047496","54400","53550","53620","54040"],["24/08/2016","1.13","49020.3764","1700631","55580","54040","54040","54650"],["25/08/2016","-0.2","48921.7077","593814","55360","54010","54990","54540"],["28/08/2016","0.46","49145.9546","337166","55000","54520","54540","54790"],["29/08/2016","-2.37","47979.8706","656831","54990","53180","54990","53490"],["30/08/2016","1.22","48562.9127","822916","54870","52700","54870","54140"],["31/08/2016","-0.41","48365.5753","646827","54990","53490","54140","53920"],["01/09/2016","-0.96","47899.1416","2188358","53980","52730","53920","53400"],["04/09/2016","-0.36","47728.714","585008","56000","52920","53980","53210"],["05/09/2016","-0.41","47531.3767","970742","55020","52900","53000","52990"],["06/09/2016","-1.76","46697.1783","701016","53460","52000","52990","52060"],["07/09/2016","0.08","46733.0578","1063204","52750","51000","52060","52100"],["08/09/2016","-0.02","46724.088","885263","52350","51290","52100","52090"],["11/09/2016","-1.27","46132.0759","634355","51800","51260","51800","51430"],["12/09/2016","-0.49","45907.8291","720058","51520","50980","51260","51180"],["13/09/2016","-0.43","45710.4917","687990","51960","50440","51180","50960"],["14/09/2016","0.47","45925.769","2404631","51710","50960","50960","51200"],["15/09/2016","1.11","46437.0521","717046","52460","50920","50960","51770"],["18/09/2016","1.51","47136.7022","492008","52990","52050","52720","52550"],["19/09/2016","0.99","47603.1358","3825798","53840","52590","52590","53070"],["20/09/2016","-0.94","47154.6421","287934","53760","52350","53070","52570"],["21/09/2016","0.82","47540.3465","9370419","53350","52570","52570","53000"],["22/09/2016","1.83","48410.4245","563728","54100","53170","53000","53970"],["25/09/2016","-1.33","47764.5935","537750","54700","53100","54320","53250"],["26/09/2016","-1.43","47082.883","549212","53550","52410","53250","52490"],["27/09/2016","-0.27","46957.3048","672196","54340","52130","52490","52350"],["28/09/2016","-0.76","46598.5095","947248","52710","51780","52350","51950"],["29/09/2016","-1.1","46087.2266","1303475","52100","51200","51780","51380"],["05/10/2016","2.1","47055.9733","301351","52750","51520","51380","52460"],["06/10/2016","0.13","47118.7623","371891","53140","52310","52460","52530"],["09/10/2016","0.65","47423.7383","213587","53340","52790","53340","52870"],["10/10/2016","0.55","47683.8648","1469012","53340","52830","52870","53160"],["13/10/2016","-0.7","47351.9793","1335443","53590","52340","53160","52790"],["18/10/2016","0.72","47692.8344","443475","53360","52720","52750","53170"],["19/10/2016","0.41","47890.1719","517794","53920","53010","53170","53390"],["20/10/2016","0.47","48114.4188","218875","53870","53310","53390","53640"],["25/10/2016","-0.69","47782.5334","1034081","54000","53190","53330","53270"],["26/10/2016","-0.13","47719.7443","687238","53710","52800","53300","53200"],["27/10/2016","0.13","47782.5334","502223","54450","52500","53200","53270"],["30/10/2016","-0.98","47316.0998","383536","53090","52210","52450","52750"],["31/10/2016","-0.04","47298.1599","442612","52950","52210","52310","52730"],["01/11/2016","-0.85","46894.5156","605269","53050","52010","52010","52280"],["02/11/2016","-1.13","46365.2929","969295","52030","50900","52280","51690"],["03/11/2016","-0.56","46105.1663","2693792","52300","51200","51690","51400"],["06/11/2016","0.04","46123.1062","5470390","52500","50700","50800","51420"],["07/11/2016","0.16","46194.8652","444779","52350","51320","51420","51500"],["08/11/2016","1.09","46697.1783","550026","52410","51730","51500","52060"],["09/11/2016","-0.15","46625.4191","592034","52750","49940","49940","51980"],["10/11/2016","1.02","47100.8227","624231","52670","51910","51980","52510"],["13/11/2016","0.27","47226.4011","371221","52910","52360","52400","52650"],["14/11/2016","1.54","47952.9611","523013","53980","52300","52650","53460"],["15/11/2016","-1.89","47047.0034","3182949","54030","52390","53460","52450"],["16/11/2016","2.06","48015.7502","549350","53760","52420","52450","53530"],["17/11/2016","0.88","48437.3343","2922024","54500","53530","53530","54000"],["20/11/2016","1.96","49388.1411","2091947","55200","54480","54500","55060"],["21/11/2016","-1.29","48751.28","952724","55200","54300","55200","54350"],["22/11/2016","1.01","49244.6233","635408","55200","54580","54350","54900"],["23/11/2016","0.47","49477.8401","1717763","55940","54620","54620","55160"],["24/11/2016","-0.76","49101.1051","1461246","55400","54620","55400","54740"],["27/11/2016","-0.6","48805.0992","492338","55180","54100","54740","54410"],["28/11/2016","-0.64","48491.1537","546849","55170","53930","54410","54060"],["29/11/2016","1.37","49154.9246","6425951","54950","53700","53700","54800"],["30/11/2016","-0.33","48993.4668","14673340","55390","54230","55000","54620"],["01/12/2016","-1.41","48302.7862","652371","54620","53790","54620","53850"],["04/12/2016","1.65","49101.1051","452314","54900","53790","53790","54740"],["05/12/2016","1.35","49764.8762","1181053","56500","54580","54770","55480"],["06/12/2016","0.81","50168.5204","1763290","56010","55400","55480","55930"],["07/12/2016","-2.38","48975.527","3373112","56800","54360","55930","54600"],["08/12/2016","1.23","49576.5087","691146","55650","54410","54600","55270"],["11/12/2016","0.74","49944.2738","452520","56690","55270","55270","55680"],["12/12/2016","-1.2","49343.2919","2984970","56330","54820","55440","55010"],["13/12/2016","2.84","50742.5926","2308351","56800","53900","55010","56570"],["14/12/2016","-1.17","50150.5807","7835994","57200","55670","56570","55910"],["15/12/2016","0.86","50581.135","1605160","56800","55000","55910","56390"],["18/12/2016","2.87","52034.255","1059652","58100","56350","56350","58010"],["19/12/2016","2.36","53263.128","4706844","59840","57650","57970","59380"],["20/12/2016","2.22","54447.1517","5992628","61000","59000","59380","60700"],["21/12/2016","-0.46","54195.9951","2829439","62890","60030","60700","60420"],["22/12/2016","0.45","54441.4746","2020608","60100","58960","59400","59830"],["25/12/2016","2.79","55961.068","8957746","61500","59830","59830","61500"],["26/12/2016","-1.35","55205.8209","4385053","62660","60570","61630","60670"],["27/12/2016","2.52","56598.0231","8219376","63000","61660","62300","62200"],["28/12/2016","0.03","56616.2219","5246896","63000","61230","62200","62220"],["29/12/2016","-0.69","56224.9492","4248323","63100","61500","62600","61790"],["01/01/2017","-0.89","55724.4845","2483291","62940","61000","62400","61240"],["02/01/2017","0.95","56252.2475","2619381","62500","61240","61240","61820"],["03/01/2017","2.88","57871.9335","7569682","63890","61870","61870","63600"],["04/01/2017","2.19","59136.7446","12207601","65640","64310","65470","64990"],["05/01/2017","1.4","59964.7867","4295859","66260","64790","65580","65900"],["08/01/2017","0.12","60037.5813","3447176","66810","65310","66200","65980"],["09/01/2017","-1.09","59382.4274","5936750","66960","65070","66630","65260"],["10/01/2017","-0.32","59191.3409","4888311","65930","64340","65910","65050"],["11/01/2017","-2.12","57935.6292","4266707","65880","63600","65050","63670"],["12/01/2017","-0.09","57881.033","5984603","63970","62060","63500","63610"],["15/01/2017","1.19","58572.5844","4635079","65500","63390","64880","64370"],["16/01/2017","-1.4","57753.6419","2073019","65110","63410","64320","63470"],["17/01/2017","-1.31","56998.395","1927954","64160","62510","63980","62640"],["18/01/2017","0.56","57316.8725","2929169","63520","62560","62640","62990"],["19/01/2017","0.22","57444.2636","2338003","64700","63030","64000","63130"],["22/01/2017","-2.11","56234.0486","3215701","63940","61500","63130","61800"],["23/01/2017","-0.58","55906.4718","3823512","61800","60700","61250","61440"],["24/01/2017","0.47","56170.3531","2203355","62060","60820","61440","61730"],["25/01/2017","3.82","58317.8023","2717512","64100","61500","61730","64090"],["26/01/2017","2.75","59919.2897","3501045","65900","63480","64090","65850"],["29/01/2017","-0.32","59728.2032","2451413","66350","65260","65950","65640"],["30/01/2017","1.98","60911.1201","3979248","67490","65020","66630","66940"],["31/01/2017","2.18","62239.6267","5275373","68470","66940","66940","68400"],["01/02/2017","-0.54","61902.9505","9067767","69210","67370","69000","68030"],["02/02/2017","-1.23","61138.604","3787317","68280","66680","68030","67190"],["05/02/2017","0.01","61147.7034","1743166","68360","67000","67860","67200"],["06/02/2017","1.13","61839.2548","4937989","68250","66790","67700","67960"],["07/02/2017","0.22","61975.7452","2458086","69000","67960","67960","68110"],["08/02/2017","-0.84","61457.0819","5688761","68980","67540","68200","67540"],["09/02/2017","-0.87","60920.2194","20360018","67890","66950","67540","66950"],["12/02/2017","1.33","61730.0625","1128145","68200","66960","68080","67840"],["13/02/2017","2.45","63240.5565","8452192","70070","67840","67840","69500"],["14/02/2017","0.5","63559.0338","5439270","70420","69110","69120","69850"],["15/02/2017","-1.96","62312.4215","4804001","70510","68250","69850","68480"],["16/02/2017","-1.99","61074.9085","6358527","69320","66880","68600","67120"],["19/02/2017","0.77","61548.0753","719168","68210","67120","67120","67640"],["20/02/2017","0.72","61993.944","1176213","68380","67640","67640","68130"],["21/02/2017","1.13","62694.5947","1569086","69350","68380","68380","68900"],["22/02/2017","0.32","62894.7806","5265210","69580","68750","69300","69120"],["23/02/2017","-0.29","62712.7934","1764142","69810","68900","69120","68920"],["26/02/2017","0.17","62821.9858","1960572","70350","68110","68920","69040"],["27/02/2017","-0.03","62803.7871","4345411","69700","68400","68400","69020"],["28/02/2017","1.75","63904.8097","2381344","70230","68570","69020","70230"],["01/03/2017","0.61","64296.0823","4007466","71170","70230","70490","70660"],["02/03/2017","1.13","65024.0311","3948752","71850","70100","71050","71460"],["05/03/2017","-0.32","64814.7458","1339139","72500","71100","71670","71230"],["06/03/2017","-1.17","64059.4989","1523337","71280","70300","71020","70400"],["07/03/2017","1.86","65251.5151","1707919","71800","70000","70100","71710"],["08/03/2017","0.68","65697.3837","3606261","72230","71010","71710","72200"],["09/03/2017","0.55","66061.3581","1967957","72900","72210","72200","72600"],["13/03/2017","1.1","66789.3071","1079353","73870","72750","72900","73400"],["14/03/2017","0.04","66816.605","4556920","74000","72960","73400","73430"],["15/03/2017","-0.45","66516.3264","2228077","73900","72730","73900","73100"],["16/03/2017","2.19","67972.224","12195097","74940","73520","73590","74700"],["19/03/2017","-1","67289.7718","2211274","75080","73890","75070","73950"],["20/03/2017","-1.03","66598.2205","3973590","74400","72510","73950","73190"],["21/03/2017","0","66598.2205","8624142","74370","72690","73730","73190"],["22/03/2017","-0.78","66079.5569","2718335","73000","72000","72500","72620"],["23/03/2017","0.76","66580.0218","1780978","74480","72000","72000","73170"],["26/03/2017","0.27","66762.0089","1840984","74070","73180","73180","73370"],["27/03/2017","-2.28","65242.4156","2863595","73370","71190","73370","71700"],["28/03/2017","1","65897.5697","2090182","72700","71900","71900","72420"],["29/03/2017","0.88","66479.9287","2180280","73220","72420","72420","73060"],["30/03/2017","-1.04","65788.3773","4668669","73250","72000","73250","72300"],["02/04/2017","-0.9","65196.9191","846065","72100","71450","71590","71650"],["03/04/2017","-1.65","64123.1944","2017246","72230","70320","71650","70470"],["04/04/2017","1.04","64787.4478","2919176","72000","70600","70680","71200"],["05/04/2017","0.67","65224.2171","1955588","72010","70840","71200","71680"],["06/04/2017","0.03","65242.4156","4713299","72030","70890","71680","71700"],["09/04/2017","-0.68","64796.547","996116","72400","71010","71700","71210"],["12/04/2017","0.58","65169.6208","802568","72700","71010","72300","71620"],["13/04/2017","-1.06","64478.0695","1603521","72110","70630","71620","70860"],["18/04/2017","0.24","64632.7585","2195913","72290","70800","70860","71030"],["19/04/2017","2.98","66561.8229","3036734","73210","71030","71030","73150"],["20/04/2017","4.83","69773.5784","4862468","76000","72290","73400","75600"],["23/04/2017","-0.78","69229.049","2763073","75990","74220","74500","75010"],["24/04/2017","1.59","70327.337","3753225","76550","75240","75240","76200"],["25/04/2017","0.66","70788.8025","2779324","77380","75870","76300","76700"],["26/04/2017","2.35","72450.0781","2612795","78710","76720","77300","78500"],["27/04/2017","0.69","72948.4607","7715116","79990","77320","79990","79040"],["30/04/2017","1.01","73686.8054","2848739","80000","79050","80000","79840"],["03/05/2017","1.53","74812.7812","5654186","81180","78820","79840","81060"],["04/05/2017","-2.04","73289.9452","7691555","81440","79410","81060","79410"],["07/05/2017","0.21","73446.8435","2640457","79960","78660","79350","79580"],["08/05/2017","-1.11","72634.6641","7421273","80770","78000","80770","78700"],["09/05/2017","0.64","73096.1297","6717627","79200","77330","78700","79200"],["10/05/2017","-2.44","71314.8731","2819064","79000","77060","79200","77270"],["11/05/2017","1.8","72597.747","1750348","79000","77000","77250","78660"],["14/05/2017","-0.51","72228.5746","1735891","79200","78030","78640","78260"],["15/05/2017","1.53","73336.0917","1688537","79500","78300","78300","79460"],["16/05/2017","0.91","74000.6021","2197088","80240","79250","79400","80180"],["17/05/2017","-2.64","72043.9884","5384847","80930","77920","79940","78060"],["18/05/2017","-0.05","72007.0713","3365926","78950","76100","78060","78020"],["21/05/2017","-0.42","71702.504","3146370","80200","76360","79000","77690"],["22/05/2017","2.82","73723.7228","1759662","79970","78420","79230","79880"],["23/05/2017","0.65","74203.6468","3387656","80400","78910","79860","80400"],["24/05/2017","-1.37","73188.4227","1826224","80450","78610","80400","79300"],["25/05/2017","0.06","73234.5692","1698637","79870","78600","79540","79350"],["28/05/2017","-1.2","72357.7849","1903814","79720","77650","79350","78400"],["29/05/2017","-1.65","71167.2041","1422790","78400","77020","78400","77110"],["01/06/2017","0.84","71767.1091","5316440","78550","76260","77110","77760"],["04/06/2017","0.27","71960.9246","873222","79390","77580","78000","77970"],["05/06/2017","-0.09","71896.3195","3029004","79270","77000","77000","77900"],["06/06/2017","-0.91","71241.0386","1885115","79300","77190","77900","77190"],["07/06/2017","-1.54","70142.7508","2670679","77290","75780","77190","76000"],["08/06/2017","0.54","70521.1524","1294344","76790","76000","76000","76410"],["11/06/2017","-0.34","70281.1905","1244078","77200","75880","76800","76150"],["12/06/2017","-3.37","67909.2578","4179722","76200","73580","76200","73580"],["13/06/2017","1.62","69007.5456","1572456","75030","73500","73500","74770"],["14/06/2017","1.27","69884.33","945995","75800","74950","75800","75720"],["15/06/2017","-1.68","68712.2079","4506619","75720","73500","75720","74450"],["18/06/2017","1.45","69708.9732","1093013","75800","74450","75020","75530"],["19/06/2017","1.18","70530.3816","1843841","76570","75700","75800","76420"],["20/06/2017","-1.73","69312.1129","1845703","75950","74810","76420","75100"],["21/06/2017","-1.78","68075.3855","1271288","74540","72350","74090","73760"],["22/06/2017","-2.93","66081.8547","1675368","73800","71520","73630","71600"],["25/06/2017","-1.41","65149.6943","2495954","72330","70020","71810","70590"],["26/06/2017","-0.5","64826.6687","5263471","70590","68470","70590","70240"],["27/06/2017","-1.96","63553.0239","3008002","69950","68270","70240","68860"],["28/06/2017","1.76","64669.7703","3652312","70490","68100","68100","70070"],["29/06/2017","-0.14","64577.4773","2823144","71640","69800","70180","69970"],["02/07/2017","0.57","64946.6496","864260","70970","68620","70070","70370"],["03/07/2017","-0.81","64420.5789","1793079","70070","66270","70370","69800"],["04/07/2017","2.31","65906.4979","1600493","71900","69800","69800","71410"],["05/07/2017","1.09","66626.3839","2665986","72900","71410","71410","72190"],["06/07/2017","0.5","66958.639","2724806","73400","71700","72190","72550"],["09/07/2017","4.01","69644.368","1415246","75710","72700","72700","75460"],["10/07/2017","1.68","70816.4902","1166542","76910","75450","75460","76730"],["11/07/2017","-1.12","70022.7697","2144836","77770","75010","76730","75870"],["12/07/2017","-0.04","69995.0818","3468422","76720","75070","75870","75840"],["13/07/2017","1.11","70770.3437","1044054","77550","76560","75840","76680"],["16/07/2017","2.41","72477.7661","939103","78770","76680","76680","78530"],["17/07/2017","-1.1","71684.0453","3438049","79060","77450","78530","77670"],["18/07/2017","0.82","72274.7213","3731689","79500","77780","77670","78310"],["19/07/2017","-1.71","71037.9937","13057212","78660","75940","78310","76970"],["20/07/2017","-2.01","69607.4507","3984771","77250","74100","76740","75420"],["23/07/2017","-1.22","68758.3545","1765749","75430","74460","75400","74500"],["24/07/2017","-0.67","68296.8888","2796451","74480","74000","74480","74000"],["25/07/2017","0.68","68758.3545","1567508","75200","73820","74000","74500"],["26/07/2017","-1.03","68047.6974","2315128","75780","73530","74500","73730"],["27/07/2017","-2.45","66377.1925","4275681","73740","71450","73660","71920"],["30/07/2017","-1","65712.6824","1975447","73200","71200","71920","71200"],["31/07/2017","-1.07","65011.2548","3345825","71900","70290","70800","70440"],["02/08/2017","-0.71","64549.7893","7424174","70760","69170","70490","69940"],["03/08/2017","2.52","66174.1477","5958454","72560","69600","70490","71700"],["06/08/2017","0.14","66266.4406","3625132","72190","70180","70180","71800"],["07/08/2017","-1.39","65343.5097","2907677","71970","70280","71800","70800"],["08/08/2017","3.62","67706.2131","3287778","74490","71380","70800","73360"],["09/08/2017","0.93","68333.8061","1836946","74380","72130","73360","74040"],["10/08/2017","-0.47","68010.7804","3493234","74340","72970","74040","73690"],["13/08/2017","-1.52","66977.0977","1178299","74130","72520","73690","72570"],["14/08/2017","2.07","68361.4939","2440395","74400","72730","72570","74070"],["15/08/2017","-1.51","67327.8114","1065584","74400","72640","74400","72950"],["16/08/2017","-1.86","66072.6253","1251497","72900","71070","72950","71590"],["17/08/2017","-1.51","65075.86","2115324","72030","69720","71590","70510"],["20/08/2017","-0.58","64697.4582","889535","71200","70000","70510","70100"],["21/08/2017","0","64697.4582","2154541","71620","68270","70100","70100"],["22/08/2017","1.28","65528.0961","809276","71530","70100","70100","71000"],["23/08/2017","5.38","69053.6921","7040974","75150","73130","73130","74820"],["24/08/2017","2.49","70770.3437","3660398","76900","75000","75000","76680"],["27/08/2017","2.15","72293.1798","4035131","78700","77100","77100","78330"],["28/08/2017","1.81","73603.7416","5618126","80000","77200","78330","79750"],["29/08/2017","-1.43","72551.6004","2921754","79800","77100","79800","78610"],["30/08/2017","-0.7","72043.9884","2173758","79370","77010","78610","78060"],["31/08/2017","0.44","72357.7849","1413209","79420","78000","78650","78400"],["03/09/2017","-0.91","71702.504","919401","78740","76850","78740","77690"],["04/09/2017","-0.55","71305.6436","3202733","78290","76850","77690","77260"],["05/09/2017","0.05","71342.561","5069910","77640","77150","77260","77300"],["06/09/2017","-1.09","70567.2988","1355632","77300","76460","77300","76460"],["07/09/2017","-0.77","70022.7697","3586402","79100","75470","76460","75870"],["10/09/2017","1.05","70761.1144","1352575","77260","75100","75870","76670"],["11/09/2017","1.13","71564.0644","2020487","77980","76540","76660","77540"],["12/09/2017","4.89","75065.3976","4806795","80400","76650","76650","80400"],["13/09/2017","2.15","76680.6106","6638484","82200","80500","80960","82130"],["14/09/2017","1.06","77492.8856","4967772","83700","80310","82130","83000"],["17/09/2017","0.4","77800.9898","1380657","83660","82160","83000","83330"],["18/09/2017","-0.29","77576.914","3074430","83900","82900","83330","83090"],["19/09/2017","-0.49","77194.1178","2069916","83560","81020","83090","82680"],["24/09/2017","-1.85","75765.6345","849172","82940","80720","82680","81150"],["25/09/2017","-0.26","75569.5681","1378060","81970","80660","81150","80940"],["26/09/2017","-1.69","74290.4687","3234245","80940","79330","80940","79570"],["27/09/2017","-1.08","73487.5304","1386002","79800","78710","79570","78710"],["28/09/2017","0.36","73748.9522","2473073","79980","78670","78710","78990"],["01/10/2017","1.94","75177.4355","1269342","80930","78990","78990","80520"],["02/10/2017","1.11","76008.3833","3539284","82060","81000","81000","81410"],["03/10/2017","0.38","76297.8145","3331949","82150","81000","81460","81720"],["08/10/2017","-0.91","75606.9141","862410","82130","80950","81110","80980"],["09/10/2017","-0.89","74934.6868","934488","81270","80210","80980","80260"],["10/10/2017","-1.13","74085.066","2243507","80210","79350","80210","79350"],["15/10/2017","-1.64","72871.322","2070761","79200","77780","78990","78050"],["16/10/2017","1.67","74085.066","9275666","79350","77010","78050","79350"],["17/10/2017","2.42","75877.6725","3258851","82000","78950","79350","81270"],["18/10/2017","0.66","76381.8431","1241465","82300","81430","81270","81810"],["19/10/2017","-1.28","75401.5113","1618550","82300","80100","82300","80760"],["22/10/2017","1.45","76493.8809","11876087","82290","80700","80760","81930"],["23/10/2017","-1.18","75588.241","1257389","82300","80720","81700","80960"],["24/10/2017","-1.12","74738.6204","2348270","82000","79970","80960","80050"],["25/10/2017","-0.3","74514.5446","3627624","80360","77740","80050","79810"],["26/10/2017","1.82","75868.3359","13198514","81830","80290","80290","81260"],["29/10/2017","-1.07","75056.0611","3416078","82030","79010","81260","80390"],["30/10/2017","-1.87","73655.5871","3130468","80620","78510","80390","78890"],["31/10/2017","1.57","74813.3122","1115799","80380","78640","78890","80130"],["01/11/2017","2.45","76643.2647","1393823","82090","79870","80130","82090"],["02/11/2017","0.5","77026.0609","5031586","82530","81010","82090","82500"],["05/11/2017","1.54","78211.7954","1820225","83790","82490","82500","83770"],["06/11/2017","0.37","78501.2266","1506354","84380","83640","83850","84080"],["07/11/2017","0.18","78641.274","1158104","84380","83140","84380","84230"],["08/11/2017","-0.55","78211.7954","864847","84650","83560","84230","83770"],["09/11/2017","-0.6","77744.971","5191266","85100","83060","84620","83270"],["12/11/2017","1.48","78893.3593","2896716","84500","83690","83690","84500"],["13/11/2017","0.22","79070.7527","6750654","85100","84560","84560","84690"],["14/11/2017","1.25","80060.4208","3668148","86330","84500","84690","85750"],["15/11/2017","-0.42","79724.3073","1531283","86100","84890","85750","85390"],["16/11/2017","-0.05","79686.9611","1589880","85600","84700","85390","85350"],["19/11/2017","-0.66","79164.1177","9090843","85090","83400","85090","84790"],["20/11/2017","-0.53","78743.9757","1760073","84790","83500","84790","84340"],["21/11/2017","-0.62","78258.4779","1600178","85230","83680","84590","83820"],["22/11/2017","1.05","79080.0892","3326351","86000","83790","83820","84700"],["23/11/2017","2.77","81274.1649","1937888","87950","84700","84700","87050"],["26/11/2017","-3.7","78267.8144","3197075","87520","83030","87050","83830"],["27/11/2017","0.2","78426.5349","2672529","84390","81990","83830","84000"],["28/11/2017","0.83","79080.0892","8172872","85000","82300","84000","84700"],["29/11/2017","-1.17","78155.7766","3385012","85390","83210","84700","83710"],["30/11/2017","1.12","79033.4068","1123364","85390","83810","84500","84650"],["03/12/2017","0.46","79397.53","1863304","85790","84650","84650","85040"],["04/12/2017","-0.02","79378.8571","871130","85550","84900","85550","85020"],["05/12/2017","-0.75","78781.3214","3152310","86370","84250","84250","84380"],["06/12/2017","-1.62","77502.2219","1763578","84500","82840","83700","83010"],["07/12/2017","0","77502.2219","3998854","83220","82560","83010","83010"],["10/12/2017","-1.84","76073.7386","1340108","83290","80030","82550","81480"],["11/12/2017","1.85","77483.549","4152267","83290","81300","81480","82990"],["12/12/2017","1.58","78706.6295","1062270","84900","82630","82990","84300"],["13/12/2017","0.33","78968.0514","1170419","85150","83790","84300","84580"],["14/12/2017","-0.39","78659.9471","1028393","86000","83520","84580","84250"],["17/12/2017","0.57","79108.0987","433790","85870","84250","85100","84730"],["18/12/2017","-0.31","78865.3498","1224222","85200","84310","84730","84470"],["19/12/2017","-1.66","77558.2411","1255922","84400","82340","84470","83070"],["20/12/2017","0.41","77875.6818","1078600","84750","83010","83070","83410"],["21/12/2017","-0.67","77352.8383","802657","84850","81500","84850","82850"],["24/12/2017","0.04","77380.8478","1011753","85000","82060","82850","82880"],["25/12/2017","-0.71","76829.9946","1174145","84120","81620","82700","82290"],["26/12/2017","1.79","78202.459","1620871","84340","81850","82290","83760"],["27/12/2017","0.66","78715.966","1632957","84400","83300","83760","84310"],["28/12/2017","-0.37","78426.5349","1645501","84400","83490","84000","84000"],["31/12/2017","0.71","78986.7243","1876937","84740","82500","84000","84600"],["01/01/2018","2.04","80601.9375","2015490","87000","84850","84850","86330"],["02/01/2018","0.68","81152.7905","2109506","87400","85470","86330","86920"],["03/01/2018","0.7","81722.3164","2659132","88500","86930","87550","87530"],["04/01/2018","2.99","84168.4775","7787837","90150","87530","87530","90150"],["07/01/2018","0.53","84616.6291","4998581","91390","90230","90290","90630"],["08/01/2018","0.09","84691.3211","7108908","91030","90150","90630","90710"],["09/01/2018","0.84","85400.8946","8254835","92270","90830","90830","91470"],["10/01/2018","-1.73","83925.7286","4315266","91900","89270","91800","89890"],["11/01/2018","0.9","84681.9846","1938554","91350","89720","89890","90700"],["14/01/2018","1.21","85708.9987","1522736","92000","90970","90970","91800"],["15/01/2018","-1.38","84523.2642","5066950","92390","90000","92390","90530"],["16/01/2018","0.35","84822.0321","2918865","92450","90090","92450","90850"],["17/01/2018","-0.57","84336.5344","1598924","91800","89100","90580","90330"],["18/01/2018","-0.39","84009.7573","1231133","90380","89680","90330","89980"],["21/01/2018","0.53","84457.9088","817570","90800","90000","90800","90460"],["22/01/2018","2.55","86614.6386","1341753","92770","90180","90460","92770"],["23/01/2018","-0.12","86511.9372","1787661","94000","91960","92700","92660"],["24/01/2018","0.25","86726.6763","3077229","93250","92000","92660","92890"],["25/01/2018","-0.09","86651.9847","2800596","93440","92200","93000","92810"],["28/01/2018","0.93","87454.9227","1572162","94480","92800","93090","93670"],["29/01/2018","-1.78","85895.7285","2935537","94270","90950","93650","92000"],["30/01/2018","-0.3","85634.3069","2404877","92500","90350","92000","91720"],["31/01/2018","-0.29","85382.2214","1986535","93640","91280","91720","91450"],["01/02/2018","2.79","87763.0271","9446074","95000","91450","91450","94000"],["04/02/2018","-2.87","85242.1741","1798456","92590","91300","91650","91300"],["05/02/2018","-0.33","84962.0795","3148128","91740","88010","91300","91000"],["06/02/2018","-2.91","82487.9088","4294491","90230","88270","88800","88350"],["07/02/2018","1.72","83907.0558","1793123","90090","88350","89100","89870"],["08/02/2018","0.14","84028.4301","1229992","90050","89000","89870","90000"],["11/02/2018","-0.07","83972.4111","6443148","90000","89300","90000","89940"],["12/02/2018","1.21","84990.0888","1518887","91560","90120","89940","91030"],["13/02/2018","1","85839.7097","11170463","92000","91290","91030","91940"],["14/02/2018","1.34","86988.0982","1120328","93500","92220","92220","93170"],["15/02/2018","0.98","87837.7191","2280526","94700","93450","93450","94080"],["18/02/2018","-0.07","87772.3635","1191139","95410","93900","94700","94010"],["19/02/2018","-1.7","86278.5249","2356614","94100","91000","94010","92410"],["20/02/2018","-0.64","85727.6717","10916400","92750","91240","92410","91820"],["21/02/2018","-0.68","85148.8092","1130008","92060","90010","91300","91200"],["22/02/2018","-0.46","84756.6764","1139348","91480","90000","91200","90780"],["25/02/2018","-0.59","84252.506","1277745","93090","89870","90780","90240"],["26/02/2018","-0.29","84009.7573","2235951","90740","89870","90240","89980"],["27/02/2018","0.63","84541.9373","1374863","92690","88010","89800","90550"],["28/02/2018","-0.61","84028.4301","4087231","91740","88360","91200","90000"],["04/03/2018","-0.87","83300.1837","1377149","90010","88610","89730","89220"],["05/03/2018","-2.04","81600.9422","3140013","88940","87400","89220","87400"],["06/03/2018","-1.6","80293.8333","3047904","88670","86000","87460","86000"],["07/03/2018","0.71","80863.3593","2309461","88080","85000","85950","86610"],["08/03/2018","1.92","82413.217","3011782","88520","86910","86610","88270"],["11/03/2018","1.63","83757.6719","917556","90000","88530","88530","89710"],["12/03/2018","0.56","84224.4965","1455308","90240","87430","89710","90210"],["13/03/2018","2.26","86129.1407","2263020","92740","89940","90210","92250"],["14/03/2018","0.87","86876.0603","2042597","93960","91630","92250","93050"],["15/03/2018","-0.02","86857.3873","1820747","93580","92500","93050","93030"],["18/03/2018","-0.15","86726.6763","651983","93410","92870","93030","92890"],["19/03/2018","-1.57","85363.5486","1431764","96000","91370","92890","91430"],["20/03/2018","0.97","86194.4963","1736852","92720","91160","91430","92320"],["21/03/2018","0.7","86801.3683","827355","93830","92310","92320","92970"],["22/03/2018","-2.33","84775.3495","1406933","92980","90200","92970","90800"],["25/03/2018","-2.84","82366.5346","2732273","90100","87010","90100","88220"],["26/03/2018","0.76","82992.0797","999307","90680","88800","88220","88890"],["27/03/2018","0.21","83169.4728","1424979","90270","89000","89160","89080"],["28/03/2018","-2.13","81395.5393","6085098","89080","87010","89080","87180"],["29/03/2018","0.94","82161.1316","4699890","89490","86360","86600","88000"],["01/04/2018","1.38","83290.8472","422931","90540","88060","88060","89210"],["02/04/2018","-0.01","83281.5108","492058","89650","88240","89210","89200"],["03/04/2018","-1.37","82142.4588","850511","89300","87800","88930","87980"],["04/04/2018","-2.89","79770.9898","1371156","88020","85000","87980","85440"],["08/04/2018","1.47","80947.3877","1715963","86700","85450","85450","86700"],["09/04/2018","0.58","81414.2124","2769907","88060","86960","86960","87200"],["10/04/2018","1.53","82662.5731","2014109","88060","86000","86090","87410"],["11/04/2018","1.66","84033.8206","2153415","89190","87200","87410","88860"],["12/04/2018","1.1","84960.5947","1187386","89900","89050","89300","89840"],["15/04/2018","-0.21","84780.914","2822148","90130","89170","89840","89650"],["16/04/2018","0.5","85206.4734","3739407","90350","89500","89650","90100"],["17/04/2018","-1.22","84166.2169","1456410","90280","89000","90100","89000"],["22/04/2018","-0.37","83854.14","3089876","89880","88450","89880","88670"],["23/04/2018","-1.2","82851.7108","2564087","90800","87550","88900","87610"],["24/04/2018","1.26","83891.9673","2118898","89290","87620","87610","88710"],["25/04/2018","-0.01","83882.5105","1514233","90420","88180","88710","88700"],["26/04/2018","1.24","84922.767","2073968","90220","87880","87880","89800"],["29/04/2018","1.3","86029.2219","949870","92000","89000","89000","90970"],["30/04/2018","-0.76","85376.6973","1696782","91620","89570","90970","90280"],["01/05/2018","-1.42","84166.2169","896588","91950","89000","90280","89000"],["02/05/2018","-1.49","82908.4519","1458770","90010","87570","89000","87670"],["03/05/2018","1.53","84175.6738","2023510","89230","88020","87670","89010"],["06/05/2018","-0.97","83362.3822","545270","89490","87560","88290","88150"],["07/05/2018","-1.17","82388.3238","1011772","88050","87120","88150","87120"],["08/05/2018","-0.57","81915.4799","1650039","88010","86400","87990","86620"],["09/05/2018","-0.77","81281.8691","1421996","86680","85310","86360","85950"],["10/05/2018","-1.31","80213.2417","1659870","86410","84820","85500","84820"],["13/05/2018","-0.05","80175.4142","1790932","86300","84680","84820","84780"],["14/05/2018","-0.73","79589.0876","829845","85500","83910","84780","84160"],["15/05/2018","1.38","80686.0855","1443767","86510","84110","84110","85320"],["16/05/2018","1.01","81499.3772","1480883","87880","84610","85320","86180"],["17/05/2018","-0.72","80913.0507","756016","88000","85300","86180","85560"],["21/05/2018","0.64","81433.179","1383949","87050","85560","85560","86110"],["22/05/2018","1.01","82255.9273","1194331","88100","85750","86110","86980"],["23/05/2018","0.18","82407.2375","3508629","88600","86280","86980","87140"],["24/05/2018","3.17","85017.3359","26177053","90000","87710","88590","89900"],["27/05/2018","0.41","85367.2404","957474","90970","89900","89900","90270"],["28/05/2018","-0.28","85130.8185","1375984","90970","89990","90970","90020"],["29/05/2018","0.76","85773.8861","1595113","90700","89240","90020","90700"],["30/05/2018","1.62","87164.0472","7684283","92500","89450","90720","92170"],["31/05/2018","0.9","87948.9681","1809441","93060","91560","92200","93000"],["03/06/2018","-0.13","87835.4856","641556","93470","92500","92720","92880"],["04/06/2018","2.71","90218.6189","17756871","95400","92580","92600","95400"],["05/06/2018","-0.27","89972.7402","9226397","95540","94870","95110","95140"],["06/06/2018","-0.98","89093.2504","751762","95100","94200","95100","94210"],["07/06/2018","1.32","90265.9034","4074452","95470","94220","94210","95450"],["10/06/2018","-0.05","90218.6189","573768","96000","95000","95450","95400"],["11/06/2018","-1.47","88894.6559","1593374","96030","94000","95410","94000"],["12/06/2018","-0.26","88667.6909","10273624","96000","93100","94000","93760"],["13/06/2018","0.68","89272.9311","660557","95280","93890","93760","94400"],["14/06/2018","-1.48","87948.9681","1749032","95340","93000","93760","93000"],["17/06/2018","-0.72","87315.3573","448772","94700","92200","92720","92330"],["18/06/2018","-1.83","85717.1449","1996861","95100","90590","92330","90640"],["19/06/2018","-0.71","85111.9048","1451538","90560","89430","90500","90000"],["20/06/2018","0.11","85206.4734","832527","91980","90000","90000","90100"],["21/06/2018","0.89","85963.0237","1167273","90940","89990","90100","90900"],["24/06/2018","-0.33","85679.3173","699330","90840","90250","90250","90600"],["25/06/2018","0","85679.3173","2296021","91300","90300","90600","90600"],["26/06/2018","0.42","86038.6788","1648684","91620","90580","90600","90980"],["27/06/2018","-0.36","85726.6019","2064898","92780","89500","90980","90650"],["28/06/2018","0.29","85972.4805","1804830","91500","90490","91000","90910"],["01/07/2018","-0.98","85130.8185","638003","91580","90000","91180","90020"],["02/07/2018","-0.34","84837.6551","4076032","90080","88610","90000","89710"],["03/07/2018","-1.59","83485.3215","6589501","90200","88180","88710","88280"],["04/07/2018","-3.1","80894.1369","2118878","88660","85540","88280","85540"],["05/07/2018","2.06","82558.5475","6300499","88690","84560","84560","87300"],["08/07/2018","0.55","83012.4777","1155245","88500","87200","87200","87780"],["09/07/2018","0.26","83229.9859","1514664","89180","87500","87780","88010"],["10/07/2018","-1.15","82274.8412","6582223","88510","86730","88010","87000"],["11/07/2018","0.8","82936.8228","4170361","88270","86280","86450","87700"],["12/07/2018","-0.11","82842.254","1348671","88140","87030","87700","87600"],["15/07/2018","-0.42","82492.3494","420791","87860","87000","87600","87230"],["16/07/2018","-0.62","81981.6779","2378400","87350","86600","87230","86690"],["17/07/2018","0.07","82038.4193","2212256","87840","86600","86690","86750"],["18/07/2018","0.45","82407.2375","1664084","87770","85600","86750","87140"],["19/07/2018","0.21","82577.4612","5821197","87730","86710","86710","87320"],["23/07/2018","-2.1","80846.8527","1464701","87000","85420","87320","85490"],["24/07/2018","0.82","81508.8341","1409691","86800","85480","85490","86190"],["25/07/2018","-0.57","81045.447","1318958","86970","85000","86190","85700"],["26/07/2018","-1","80232.1554","2327457","85340","84000","85000","84840"],["29/07/2018","-0.53","79806.596","1095677","84770","84100","84590","84390"],["30/07/2018","0.44","80156.5005","1801235","85060","84120","84390","84760"],["31/07/2018","0.24","80345.638","2026323","86110","84760","84760","84960"],["01/08/2018","1.38","81452.0928","3805352","86670","85210","84960","86130"],["02/08/2018","2.96","83863.5968","6256147","88680","85200","85200","88680"],["05/08/2018","0.2","84033.8206","1197490","89250","87170","87890","88860"],["06/08/2018","-1.76","82558.5475","1584075","89210","87300","88860","87300"],["07/08/2018","-1.72","81140.0159","1909257","87850","85800","87300","85800"],["08/08/2018","-0.85","80449.6637","1994489","87430","84800","85800","85070"],["09/08/2018","-0.42","80109.2162","1905077","86510","84100","85330","84710"],["12/08/2018","-0.33","79844.4236","663583","87240","84200","84710","84430"],["13/08/2018","0.32","80099.7591","1034027","85690","83500","84210","84700"],["14/08/2018","-0.19","79948.4491","1465776","85610","83800","84820","84540"],["15/08/2018","2","81546.6616","3247603","86750","84540","84540","86230"],["16/08/2018","3.56","84449.9232","1635711","89300","85970","86230","89300"],["19/08/2018","-2.58","82274.8412","5594171","90980","82500","90000","87000"],["20/08/2018","1.84","83787.9417","3794496","88740","86210","87000","88600"],["21/08/2018","2.58","85953.5668","10811377","90900","88600","88600","90890"],["22/08/2018","-2.12","84128.3893","5699191","92000","88960","90620","88960"],["23/08/2018","0.61","84639.0609","1903638","90270","89080","88960","89500"],["26/08/2018","0.36","84941.6808","788236","91000","89300","89770","89820"],["27/08/2018","2.43","87003.2802","2019496","92000","89500","89500","92000"],["28/08/2018","-0.68","86407.497","1208793","93800","90770","91720","91370"],["29/08/2018","0.47","86814.1429","1378498","91800","90570","91370","91800"],["30/08/2018","-1.07","85887.3687","1007366","91750","90800","91350","90820"],["02/09/2018","-0.22","85698.2312","663418","91240","90050","90820","90620"],["03/09/2018","1.06","86606.0913","751729","91800","90300","90300","91580"],["04/09/2018","-0.16","86464.2383","919020","91790","91290","91310","91430"],["05/09/2018","-2.68","84147.3031","1671386","91370","88800","90240","88980"],["06/09/2018","2.16","85963.0237","4253771","91490","88980","88980","90900"],["12/09/2018","-0.77","85301.0421","2050151","91980","90000","90630","90200"],["13/09/2018","0.35","85603.6624","941461","91390","90200","90200","90520"],["16/09/2018","0.73","86227.8162","465662","91240","90250","90250","91180"],["17/09/2018","0.95","87050.5646","2284932","92460","91370","91180","92050"],["20/09/2018","1.27","88158.8781","2604157","93000","91060","91140","92300"],["25/09/2018","-1.19","87108.2304","1769408","92380","90020","91490","91200"],["26/09/2018","-0.59","86592.4581","913937","91600","90530","91200","90660"],["27/09/2018","-1.08","85656.4266","2049177","90620","89400","90000","89680"],["02/10/2018","-0.57","85169.3083","1545876","91050","88490","89680","89170"],["03/10/2018","0.82","85866.5562","1300025","90960","89070","89170","89900"],["04/10/2018","0.78","86535.1501","3763539","91200","88830","90130","90600"],["07/10/2018","-0.68","85942.967","374153","90500","89680","90600","89980"],["08/10/2018","-0.79","85264.8216","1063444","90750","89000","89980","89270"],["09/10/2018","0.59","85771.0428","1378755","90040","88080","89270","89800"],["10/10/2018","-1.27","84682.1899","2559178","91120","88550","91000","88660"],["11/10/2018","1.06","85580.0158","3424664","91630","86530","87510","89600"],["14/10/2018","-0.46","85188.4109","3428101","89770","88920","89660","89190"],["15/10/2018","0.2","85360.335","851826","90000","88400","89190","89370"],["16/10/2018","1.3","86468.2905","558335","90620","88450","89370","90530"],["17/10/2018","-0.19","86305.9178","780909","90600","88650","88650","90360"],["18/10/2018","-0.83","85589.5672","689964","90100","88830","89680","89610"],["21/10/2018","-1.08","84663.0872","578307","89300","88100","88100","88640"],["22/10/2018","0.12","84768.152","1141851","89650","88590","88640","88750"],["23/10/2018","-1.69","83335.4508","2423200","88440","86970","86970","87250"],["24/10/2018","0.86","84051.8014","861051","88900","86620","87250","88000"],["25/10/2018","0.13","84156.8661","1513272","89000","85800","85800","88110"],["28/10/2018","0.43","84519.8169","1581901","88600","86800","86800","88490"],["29/10/2018","1.01","85369.8863","1754611","89730","88490","89000","89380"],["31/10/2018","0.86","86105.3398","3694984","90640","89380","89380","90150"],["01/11/2018","0.83","86821.6903","2191863","91000","90160","90150","90900"],["04/11/2018","-0.97","85981.1722","496692","91110","89990","91000","90020"],["05/11/2018","-1.46","84729.9467","1947447","89900","88270","90020","88710"],["06/11/2018","-0.25","84519.8169","3685814","89500","88100","88710","88490"],["07/11/2018","0.27","84749.0492","433622","89720","88600","88490","88730"],["08/11/2018","0.25","84959.1788","651218","89630","88670","88730","88950"],["11/11/2018","0.4","85303.027","506304","90200","88980","88950","89310"],["12/11/2018","-0.25","85092.8975","1043009","90550","88650","89310","89090"],["13/11/2018","0.25","85303.027","558109","89530","88480","89090","89310"],["14/11/2018","-1.23","84252.3796","1056927","89400","88150","89310","88210"],["15/11/2018","-0.62","83727.0557","6655442","88590","87340","88210","87660"],["18/11/2018","-0.06","83679.299","535932","88550","86970","87660","87610"],["19/11/2018","-0.18","83526.4775","1694882","88570","86300","87610","87450"],["20/11/2018","-2.17","81711.7228","7360630","87890","84920","87890","85550"],["21/11/2018","0.18","81854.9928","2147953","85700","84490","84490","85700"],["22/11/2018","-0.86","81148.1937","661357","86590","84850","85700","84960"],["25/11/2018","-0.95","80374.535","9478632","84970","83670","84470","84150"],["26/11/2018","-0.64","79858.7627","10670656","85000","83610","84150","83610"],["27/11/2018","-0.18","79715.4926","2116693","83850","82800","83100","83460"],["28/11/2018","-0.04","79686.8386","974809","84100","82860","83460","83430"],["29/11/2018","1.52","80899.8588","2538636","84870","82170","83430","84700"],["02/12/2018","1.82","82370.7653","662374","87000","83920","83920","86240"],["03/12/2018","1.28","83421.4128","1402800","87500","84690","86240","87340"],["04/12/2018","-1.8","81921.8523","916317","87350","85150","87340","85770"],["05/12/2018","1.9","83478.7208","2928742","87400","84570","85770","87400"],["06/12/2018","-3.11","80880.7559","6323373","87140","84280","87140","84680"],["09/12/2018","-0.44","80527.3565","376226","84740","84110","84430","84310"],["10/12/2018","-0.55","80087.9948","875873","84790","83660","84310","83850"],["11/12/2018","-0.3","79849.2112","3105294","84480","83360","83360","83600"],["12/12/2018","0.01","79858.7627","1428233","84310","83300","83600","83610"],["13/12/2018","1.59","81129.091","4747466","85730","83000","83610","84940"],["16/12/2018","-1.32","80059.3408","916828","84890","83540","84940","83820"],["17/12/2018","0.14","80173.9569","1341301","84650","83000","83000","83940"],["18/12/2018","-0.99","79381.1955","1402137","83790","82590","83940","83110"],["19/12/2018","2.14","81081.3343","2388172","85190","82960","83110","84890"],["20/12/2018","-2","79457.6063","1586982","84000","83000","83000","83190"],["23/12/2018","-3.53","76649.512","4796456","81580","79500","80000","80250"],["24/12/2018","0.31","76888.2955","2823722","83190","79450","79450","80500"],["25/12/2018","1.88","78330.5481","3780474","82010","78280","80260","82010"],["26/12/2018","3.89","81377.4258","1355202","86850","82260","82260","85200"],["27/12/2018","-0.82","80708.8321","3588141","89000","83830","89000","84500"],["30/12/2018","5.27","84959.1788","3198286","89920","84500","84500","88950"],["31/12/2018","0.84","85675.5293","2810299","91510","87950","89830","89700"],["01/01/2019","1.1","86621.1121","2469618","91290","89700","89700","90690"],["02/01/2019","-2.18","84729.9467","1770873","90690","88240","90690","88710"],["03/01/2019","-3.34","81902.7495","5300957","88510","85750","88440","85750"],["06/01/2019","0.48","82294.3546","1066136","87440","86010","86010","86160"],["07/01/2019","-1.03","81444.2852","3333769","86370","85010","86160","85270"],["08/01/2019","0.08","81511.1447","1167621","88890","85000","86120","85340"],["09/01/2019","0.93","82265.7006","927722","87680","85690","85340","86130"],["10/01/2019","-1.96","80651.524","2568400","86130","84020","86130","84440"],["13/01/2019","-0.27","80431.8431","229155","86990","84100","86990","84210"],["14/01/2019","-2.45","78464.2669","1655000","84250","81230","83750","82150"],["15/01/2019","1.51","79648.6332","1005308","83390","81200","81200","83390"],["16/01/2019","1.59","80918.9615","1645844","86430","82990","83390","84720"],["17/01/2019","-0.05","80880.7559","1582555","86300","84170","84720","84680"],["20/01/2019","-1.79","79428.9523","1964872","85440","83000","84680","83160"],["21/01/2019","0.36","79715.4926","2250836","83990","82710","83040","83460"],["22/01/2019","1.92","81243.7072","1398868","86300","82020","82020","85060"],["23/01/2019","-1.13","80326.7783","11601446","85800","83680","85060","84100"],["24/01/2019","0.08","80393.6377","2326755","85210","83020","84100","84170"],["27/01/2019","0.01","80403.189","1146849","84410","83550","84170","84180"],["28/01/2019","-1.31","79352.5415","4721095","85000","83080","84180","83080"],["29/01/2019","-0.49","78960.9366","1845082","83350","82670","83080","82670"],["30/01/2019","1.5","80145.3029","1601187","84490","82620","82670","83910"],["31/01/2019","2.1","81826.3388","1802637","86250","84590","84600","85670"],["03/02/2019","-0.02","81807.2362","543290","86480","84380","84380","85650"],["04/02/2019","-1.76","80364.9837","913241","85430","84130","85650","84140"],["05/02/2019","-0.17","80231.2649","3478920","85790","83570","84140","84000"],["06/02/2019","-0.92","79495.8116","3839573","84510","83230","84000","83230"],["07/02/2019","1.17","80422.2918","26880029","84750","83230","83230","84200"],["10/02/2019","1.51","81635.312","8062120","85820","84260","84260","85470"],["11/02/2019","0","81635.312","1710964","85980","84590","85470","85470"],["12/02/2019","-0.51","81215.0531","863745","85470","83610","85470","85030"],["13/02/2019","1.71","82599.9974","4303282","86530","84210","85030","86480"],["14/02/2019","-2.07","80890.3074","1352506","86980","84650","86980","84690"],["17/02/2019","0.19","81043.1289","490661","86480","84770","84690","84850"],["18/02/2019","1.44","82208.3926","11868542","86150","84830","84850","86070"],["19/02/2019","0.03","82237.0466","4071695","86100","84860","84870","86100"],["20/02/2019","1","83058.4619","1027228","86990","85930","86100","86960"],["21/02/2019","2","84720.3953","1304049","88700","86900","86960","88700"],["24/02/2019","-0.67","84156.8661","758449","88760","87530","88700","88110"],["25/02/2019","1.92","85771.0428","2696366","90730","88200","88200","89800"],["26/02/2019","-0.27","85541.8105","14185512","90340","88650","89800","89560"],["27/02/2019","0.04","85580.0158","1145938","90030","89410","89560","89600"],["28/02/2019","0.76","86229.5071","1435206","90300","89320","89600","90280"],["03/03/2019","0.09","86305.9178","582172","91000","90050","90050","90360"],["04/03/2019","0.81","87003.1658","1253600","91190","90450","90450","91090"],["05/03/2019","-0.57","86506.4961","538412","91090","90490","91090","90570"],["06/03/2019","0.57","87003.1658","1269110","91090","90180","90570","91090"],["07/03/2019","-0.65","86439.6365","5050463","91440","90450","91090","90500"],["10/03/2019","-0.66","85866.5562","633526","91190","89600","90450","89900"],["11/03/2019","0.57","86353.6746","686050","90770","89840","90770","90410"],["12/03/2019","-0.58","85857.0048","895453","91000","89680","90770","89890"],["13/03/2019","-2.04","84109.1094","2090954","90570","87360","89890","88060"],["14/03/2019","-0.14","83994.4933","911396","88800","87900","88800","87940"],["17/03/2019","0.36","84300.1363","465068","88880","87940","87940","88260"],["18/03/2019","-0.54","83841.6718","868904","88370","87690","88100","87780"],["19/03/2019","0.98","84663.0872","1333049","89080","87730","87780","88640"],["20/03/2019","1.08","85580.0158","1097205","89750","87900","88960","89600"],["24/03/2019","-1.29","84472.0603","529369","88900","88400","89600","88440"],["25/03/2019","-0.14","84357.4441","980987","89580","87820","88440","88320"],["26/03/2019","1.69","85780.5941","1104654","90300","88310","88320","89810"],["27/03/2019","3.55","88827.472","1627402","93000","88720","89810","93000"],["28/03/2019","-1.08","87872.3377","3123924","93490","91880","92090","92000"],["31/03/2019","1.09","88827.472","938612","93780","92000","92000","93000"],["01/04/2019","2.37","90928.7669","1330343","95200","93000","93000","95200"],["02/04/2019","-0.12","90823.7022","811022","95790","94250","95790","95090"],["03/04/2019","-1.65","89324.1416","999162","95590","93430","95590","93520"],["04/04/2019","-0.3","89053.5524","5856859","92700","90650","92520","92240"],["07/04/2019","1.63","90501.7346","1616913","95660","92210","92240","93740"],["08/04/2019","1.91","92229.8988","1240255","96000","93320","94340","95530"],["10/04/2019","3.21","95193.8451","19421453","98830","94680","94680","98600"],["11/04/2019","1.42","96545.4818","1514858","100000","98760","99000","100000"],["14/04/2019","-0.09","96458.5909","853296","102500","98950","102500","99910"],["15/04/2019","-0.88","95608.9907","5685103","99910","98370","99910","99030"],["16/04/2019","0.39","95985.5179","1306721","100000","98000","99030","99420"],["17/04/2019","0.11","96091.7181","711259","100000","98840","99420","99530"],["18/04/2019","-0.53","95580.027","1622671","99630","98000","99530","99000"],["21/04/2019","2.02","97510.9365","599236","101600","99020","99020","101000"],["22/04/2019","-0.89","96642.0273","247382","101400","100100","101400","100100"],["23/04/2019","-0.61","96053.0999","415401","100600","99250","100100","99490"],["24/04/2019","-1.72","94402.1721","780077","99550","97780","99490","97780"],["28/04/2019","-0.43","93996.6811","865812","99730","97110","99730","97360"],["29/04/2019","0.39","94363.5539","3290272","99000","96290","97360","97740"],["30/04/2019","0.79","95106.954","1465092","98780","95500","95500","98510"],["01/05/2019","-2.03","93176.0445","1168080","98520","96230","98510","96510"],["02/05/2019","0.82","93938.7537","6556675","97300","95200","96510","97300"],["05/05/2019","-0.87","93118.1172","1732321","98570","96010","97300","96450"],["06/05/2019","-0.45","92702.9716","2297484","98210","94710","95210","96020"],["07/05/2019","0.93","93562.2264","1068318","97590","95000","95800","96910"],["12/05/2019","-0.94","92683.6626","1261142","97000","95010","96910","96000"],["13/05/2019","-0.35","92355.4079","6712815","96740","95230","96000","95660"],["14/05/2019","0.03","92384.3715","627278","96080","94500","94500","95690"],["15/05/2019","1.07","93369.1354","992269","96780","94810","94810","96710"],["16/05/2019","3.05","96217.2272","1179107","99700","96100","96690","99660"],["19/05/2019","-1.52","94759.3904","651041","100600","97980","99700","98150"],["20/05/2019","-0.21","94556.6448","1112052","100000","97030","100000","97940"],["21/05/2019","-0.07","94489.063","646041","98910","97210","98300","97870"],["22/05/2019","2.07","96448.9363","1079436","101900","97870","97870","99900"],["23/05/2019","2.9","99248.7554","2809328","103300","99910","99900","102800"],["26/05/2019","0.78","100021.1191","4043884","104900","100800","102800","103600"],["27/05/2019","-0.58","99441.8463","5252723","106000","102000","102300","103000"],["28/05/2019","2.62","102048.5743","3185699","105700","103400","104600","105700"],["29/05/2019","-0.76","101276.2103","1099928","105800","104100","105200","104900"],["30/05/2019","0.76","102048.5743","1813275","106000","104100","106000","105700"],["02/06/2019","-2.37","99634.9371","1574310","104700","102500","102800","103200"],["03/06/2019","-1.45","98186.7549","1609371","103200","101400","103200","101700"],["04/06/2019","-1.88","96342.7362","1656004","103200","99530","101700","99790"],["05/06/2019","-0.09","96255.8454","1163274","103400","99700","103400","99700"],["06/06/2019","-1.55","94759.3904","7430358","100300","98050","99700","98150"],["10/06/2019","-0.89","93919.4448","2261587","100400","96990","98150","97280"],["11/06/2019","1.77","95580.027","3246122","99000","96010","97280","99000"],["12/06/2019","1.01","96545.4818","1708250","101000","99200","100100","100000"],["13/06/2019","0.1","96642.0273","2225138","101000","99570","100800","100100"],["16/06/2019","-0.33","96323.4273","844829","101100","99680","101100","99770"],["17/06/2019","-1.05","95309.6996","4626832","101000","97180","99770","98720"],["18/06/2019","0.79","96062.7543","943422","100200","98720","98720","99500"],["19/06/2019","0.7","96738.5728","1689473","101200","99920","99500","100200"],["20/06/2019","-1.63","95164.8814","2285103","101200","98400","101200","98570"],["23/06/2019","-0.53","94662.8449","1144048","98870","97580","98570","98050"],["24/06/2019","0.84","95454.5179","957554","99270","97860","98050","98870"],["25/06/2019","-0.68","94807.6631","1972728","99870","96990","98870","98200"],["26/06/2019","0.96","95715.1907","1703153","100000","98200","98800","99140"],["27/06/2019","0.68","96362.0454","1402480","100700","99480","100200","99810"],["30/06/2019","0.49","96835.1183","8171889","101100","99810","99810","100300"],["01/07/2019","1.79","98572.9369","1872255","103500","100600","100300","102100"],["02/07/2019","0.39","98959.1189","1621317","103400","101700","102100","102500"],["03/07/2019","1.76","100696.9375","1459085","104500","102300","102500","104300"],["04/07/2019","0.58","101276.2103","1033814","105700","104300","104300","104900"],["07/07/2019","-1.53","99731.4827","1567673","105600","103200","104000","103300"],["08/07/2019","-2.32","97414.391","6704934","104900","100900","104900","100900"],["09/07/2019","1.09","98476.3914","1318749","103100","100200","100900","102000"],["10/07/2019","-1.37","97124.7547","2448641","103300","100000","102000","100600"],["11/07/2019","1.39","98476.3914","2115764","103600","100600","100600","102000"],["14/07/2019","-0.39","98090.2094","800953","102400","101600","102000","101600"],["15/07/2019","-1.57","96545.4818","1392929","101700","99500","101600","100000"],["16/07/2019","0.5","97028.2093","505513","102000","100300","102000","100500"],["17/07/2019","-0.67","96381.3545","1038824","100500","99610","100500","99830"],["18/07/2019","-0.84","95570.3724","1043828","99780","98960","99000","98990"],["21/07/2019","-0.78","94826.9723","19485672","99950","97500","98990","98220"],["22/07/2019","-0.22","94614.5721","1571883","98000","97560","98220","98000"],["23/07/2019","0.33","94923.5177","6675871","98700","97920","98000","98320"],["24/07/2019","0.66","95551.0634","1219089","99000","97260","98320","98970"],["25/07/2019","0.1","95647.6089","1844115","101200","98510","101200","99070"],["28/07/2019","0.94","96545.4818","1104767","100900","98800","99070","100000"],["29/07/2019","0","96545.4818","2210075","100100","99900","100000","100000"],["30/07/2019","-0.04","96506.8636","1453234","100700","99930","100000","99960"],["31/07/2019","-0.08","96429.6272","2157284","101900","99850","99960","99880"],["01/08/2019","0.12","96545.4818","4278698","102000","99960","99880","100000"],["04/08/2019","-1.72","94884.8995","1237914","99900","98000","98050","98280"],["05/08/2019","-1.61","93359.481","1842663","98260","95960","98000","96700"],["06/08/2019","0.72","94035.2994","2131008","97960","95730","96700","97400"],["07/08/2019","-1.39","92731.9353","1070320","99600","95280","97400","96050"],["08/08/2019","1.62","94238.0448","913537","98800","95940","96660","97610"],["12/08/2019","-0.13","94112.5357","1137849","98510","97010","97610","97480"],["13/08/2019","1.47","95493.1361","1497301","99020","97500","97480","98910"],["14/08/2019","-1.43","94131.8447","2456423","99590","96500","99590","97500"],["15/08/2019","-1.23","92973.299","3001433","97490","94310","97500","96300"],["18/08/2019","0.18","93137.4262","353245","98000","96250","96300","96470"],["19/08/2019","1.07","94131.8447","1046248","97730","95590","96500","97500"],["20/08/2019","0.79","94875.245","1262727","98820","97430","97500","98270"],["21/08/2019","1.31","96120.6817","920010","100000","98310","98270","99560"],["22/08/2019","0.54","96642.0273","989023","100300","98270","98270","100100"],["25/08/2019","-3.42","93340.1718","1030356","100100","96500","100100","96680"],["26/08/2019","-0.65","92731.9353","2188160","98200","95750","95750","96050"],["27/08/2019","-0.05","92683.6626","1444974","97340","95710","96500","96000"],["28/08/2019","5.83","98090.2094","5532338","101600","95500","96000","101600"],["29/08/2019","6.4","104365.6658","7000053","109000","101000","101000","108100"],["01/09/2019","-1.39","102917.4836","1438320","108500","106600","108000","106600"],["02/09/2019","1.13","104076.0294","1764119","108600","106500","106600","107800"],["03/09/2019","2.6","106779.3029","4361565","111200","107800","107800","110600"],["04/09/2019","2.17","109096.3944","6698001","114200","110600","110600","113000"],["05/09/2019","1.06","110254.9402","6900703","116700","111900","113000","114200"],["08/09/2019","2.28","112765.1228","4663237","117000","114500","116000","116800"],["09/09/2019","-0.09","112668.5773","1449264","117200","115200","116300","116700"],["10/09/2019","-1.11","111413.486","5712132","117000","114600","116700","115400"],["11/09/2019","-0.78","110544.5767","2420010","115400","113300","115400","114500"],["12/09/2019","1.22","111896.2134","1696891","116100","114600","115000","115900"],["15/09/2019","-1.04","110729.1236","1226579","115000","113400","115000","113800"],["16/09/2019","-1.85","108685.7918","2443515","114400","110400","110400","111700"],["18/09/2019","0.45","109172.2994","1767132","113400","111500","112400","112200"],["19/09/2019","-1.52","107518.1736","2514996","113400","109700","112200","110500"],["22/09/2019","-1","106447.8569","833322","110500","109100","110500","109400"],["23/09/2019","1.28","107810.0782","3334149","111500","108400","109400","110800"],["24/09/2019","-0.27","107518.1736","1888166","112400","109100","110800","110500"],["25/09/2019","-1.09","106350.5555","11427815","111500","108500","111500","109300"],["26/09/2019","1.46","107907.3796","12252745","111200","108300","109300","110900"],["02/10/2019","-1.8","105961.3494","1801834","110900","108400","110600","108900"],["03/10/2019","-1.56","104307.2235","10619901","108900","106000","108900","107200"],["06/10/2019","3.08","107518.1736","1099067","110500","107800","108300","110500"],["07/10/2019","2.71","110437.219","1947465","113500","111000","111000","113500"],["10/10/2019","0.26","110729.1236","2370780","114300","112500","112500","113800"],["15/10/2019","-0.79","109853.4099","1637971","114500","111600","113800","112900"],["16/10/2019","0.62","110534.5206","2052555","114300","111500","112900","113600"],["17/10/2019","0.35","110923.7266","2034858","114400","113100","113600","114000"],["22/10/2019","0.35","111312.9326","2133480","114500","113300","114500","114400"],["23/10/2019","-0.44","110826.4251","4860499","116000","112000","112000","113900"],["24/10/2019","1.93","112967.0584","3331179","116100","113900","113900","116100"],["27/10/2019","1.55","114718.4857","1332653","118200","113600","113600","117900"],["28/10/2019","2.97","118124.0386","3986088","122200","117700","118000","121400"],["29/10/2019","1.07","119388.9584","3271357","123000","120600","122200","122700"],["30/10/2019","1.22","120848.4812","16295517","124600","121900","122700","124200"],["31/10/2019","0.56","121529.5917","4635288","127000","122400","125000","124900"],["03/11/2019","2.48","124545.9386","2038390","129000","124500","124900","128000"],["04/11/2019","-0.86","123475.6219","3753392","128000","126600","128000","126900"],["05/11/2019","-2.21","120751.1797","3420697","126800","122000","126900","124100"],["06/11/2019","0.48","121334.9887","4458664","125500","122600","124100","124700"],["07/11/2019","1.6","123281.019","10547276","128300","123100","124700","126700"],["10/11/2019","-1.26","121724.1947","1496871","127500","123600","126700","125100"],["11/11/2019","-2.32","118902.4508","2942021","127700","122000","126000","122200"],["12/11/2019","0.49","119486.2598","2967101","123000","120000","121900","122800"],["13/11/2019","2.36","122308.0038","5512597","125700","120800","122800","125700"],["14/11/2019","2.63","125518.9538","14078667","129300","124100","128900","129000"],["17/11/2019","3.64","130092.125","1845357","133700","129500","129500","133700"],["18/11/2019","0.07","130189.4266","3151312","135200","132200","133700","133800"],["19/11/2019","0.9","131357.0447","6690599","136200","133600","134900","135000"],["20/11/2019","-2.22","128437.9992","10817798","134900","129600","133400","132000"],["21/11/2019","3.11","132427.3614","6008141","136700","130600","132000","136100"],["24/11/2019","2.87","136222.1204","4283377","140600","136000","136100","140000"],["25/11/2019","1.43","138168.1508","5640426","143300","139500","140000","142000"],["26/11/2019","2.68","141865.6082","11844628","146100","139400","142400","145800"],["27/11/2019","-0.21","141573.7037","5533483","148900","144400","146600","145500"],["28/11/2019","0","141573.7037","6411543","145500","143600","145000","145500"],["01/12/2019","-1.24","139822.2766","1442208","146400","142800","145500","143700"],["02/12/2019","-2.51","136319.4219","7093723","144900","139300","143700","140100"],["03/12/2019","-2.36","133108.472","5143822","142200","136400","140100","136800"],["04/12/2019","-0.22","132816.5673","6289687","140500","135400","136000","136500"],["05/12/2019","2.27","135832.9144","18225356","140000","134700","136500","139600"],["08/12/2019","3.65","140795.2915","1955163","144900","139600","139600","144700"],["09/12/2019","1.24","142546.7188","5348463","146800","143500","144700","146500"],["10/12/2019","0.68","143519.7341","5197014","148000","143600","143600","147500"],["11/12/2019","-1.42","141476.4022","5040757","149000","144400","148900","145400"],["12/12/2019","1.58","143714.337","7263983","148000","143900","143900","147700"],["15/12/2019","-1.49","141573.7037","1180583","149000","145000","147700","145500"],["16/12/2019","-0.21","141281.7992","1776358","146900","143600","145500","145200"],["17/12/2019","0.83","142449.4174","2862176","147100","143100","146600","146400"],["18/12/2019","0.48","143130.5278","1577150","147300","145300","146400","147100"],["19/12/2019","0.34","143617.0355","4842391","148000","146300","147100","147600"],["22/12/2019","1.29","145465.7643","997915","149500","147600","147600","149500"],["23/12/2019","0.8","146633.3824","6012994","152200","148500","149700","150700"],["24/12/2019","-1.06","145076.5583","3708616","151000","147500","150700","149100"],["25/12/2019","-0.07","144979.2566","4037032","149600","145800","149100","149000"],["26/12/2019","-0.34","144492.7491","2995727","150400","148500","150400","148500"],["29/12/2019","0.07","144590.0507","2228706","149300","145200","148900","148600"],["30/12/2019","1.01","146049.5733","5045331","152200","147000","148600","150100"],["31/12/2019","2.13","149163.2219","4544321","154500","149800","151700","153300"],["01/01/2020","0.78","150330.8401","5978267","156900","152600","153300","154500"],["02/01/2020","0.19","150622.7446","16374634","156500","152900","156400","154800"],["05/01/2020","-1.36","148579.4128","2078028","154800","152000","154800","152700"],["06/01/2020","0.13","148774.0158","5701928","154100","150500","152700","152900"],["07/01/2020","3.4","153833.6945","5911440","158100","152700","154500","158100"],["08/01/2020","6.07","163174.6399","6614212","168100","157900","158100","167700"],["09/01/2020","-0.06","163077.3385","7035902","169900","166000","167700","167600"],["12/01/2020","-0.66","162007.0218","3708823","169900","165100","167800","166500"],["13/01/2020","-1.56","159477.1823","7684959","167100","163900","166500","163900"],["14/01/2020","1.04","161131.3082","6769346","167800","162700","163900","165600"],["15/01/2020","-0.97","159574.484","4469485","167000","163600","167000","164000"],["16/01/2020","1.22","161520.5142","5830489","166000","164000","165300","166000"],["19/01/2020","0.3","162007.0218","5242703","166900","163600","166100","166500"],["20/01/2020","-0.3","161520.5142","5569754","167000","163500","167000","166000"],["21/01/2020","0.42","162201.6248","8075115","166900","163500","166000","166700"],["22/01/2020","7.98","175142.7262","8356673","180900","163600","163600","180000"],["23/01/2020","0.06","175240.0278","8380914","180600","175600","179600","180100"],["26/01/2020","-0.94","173585.902","5227567","182900","177100","180000","178400"],["27/01/2020","-0.11","173391.2991","14791786","180000","173300","177000","178200"],["28/01/2020","-0.06","173293.9974","14429935","180000","177700","179000","178100"],["29/01/2020","0","173293.9974","32937472","182600","173000","178100","178100"],["30/01/2020","2.19","177088.7565","32953835","182000","177300","178100","182000"],["02/02/2020","-1.65","174169.7112","14833930","182000","174000","180100","179000"],["03/02/2020","1.12","176115.7414","41881739","181400","178000","179000","181000"],["04/02/2020","2.43","180397.008","28019491","185800","182500","183000","185400"],["05/02/2020","1.94","183899.8626","31183246","190900","187500","189800","189000"],["06/02/2020","-4.23","176115.7414","196007868","192000","181000","191000","181000"],["09/02/2020","-3.81","169401.9369","7050411","180900","174100","180000","174100"],["10/02/2020","-0.63","168331.6203","7506963","177500","172100","177500","173000"],["11/02/2020","1.91","171542.5702","12291010","178000","173200","178000","176300"],["12/02/2020","1.13","173488.6005","10057100","184100","176300","176300","178300"],["13/02/2020","-1.51","170861.4596","7081468","178300","171800","178300","175600"],["16/02/2020","2.85","175726.5353","2392090","182000","177700","178500","180600"],["17/02/2020","-1.5","173099.3945","15256752","185400","176500","184900","177900"],["18/02/2020","-0.22","172710.1883","4270050","179000","175400","176600","177500"],["19/02/2020","0.68","173877.8066","12248950","184400","177000","181200","178700"],["20/02/2020","1.57","176602.249","8240651","181500","177000","178700","181500"],["23/02/2020","-2.87","171542.5702","6812830","178500","171000","174500","176300"],["24/02/2020","-4.03","164634.1626","18281984","171500","166500","171000","169200"],["25/02/2020","0.71","165801.7807","5603501","175100","169400","174300","170400"],["26/02/2020","1.88","168915.4294","6787524","176500","166500","170400","173600"],["27/02/2020","-2.07","165412.5748","33136000","173600","166300","173600","170000"],["01/03/2020","-2","162104.3232","9331256","171000","165000","170000","166600"],["03/03/2020","0.36","162688.1324","15368279","173430","165500","169900","167200"],["04/03/2020","-1.56","160158.293","8241275","171080","157000","167700","164600"],["05/03/2020","-1.18","158260.9134","25153739","165100","159600","163100","162650"],["08/03/2020","-4.09","151790.3628","20785016","162500","151400","157800","156000"],["09/03/2020","-5.28","143782.4481","19141705","156000","141000","148000","147770"],["11/03/2020","-5.8","135443.7083","11562396","156990","137100","143400","139200"],["12/03/2020","-4.6","129206.6811","24724010","135100","120030","128690","132790"],["15/03/2020","7.99","139530.3719","13195412","146070","132100","132790","143400"],["16/03/2020","-2.44","136124.8189","13670225","143200","129800","129800","139900"],["17/03/2020","2.24","139180.0864","11845838","147400","137500","144000","143040"],["18/03/2020","-3.92","133721.4715","6957389","141000","133500","136500","137430"],["19/03/2020","6.67","142634.2902","8281244","147260","137700","137700","146590"],["22/03/2020","2.05","145553.3357","6502836","149590","136100","136100","149590"],["23/03/2020","-2.4","142060.2113","15635680","150000","142600","148100","146000"],["24/03/2020","4.45","148384.8097","24693163","154400","148000","150000","152500"],["25/03/2020","-2.62","144492.7491","5526244","153980","145100","152500","148500"],["26/03/2020","1.01","145952.2719","32973481","150400","141000","145000","150000"],["29/03/2020","-6","137195.1356","4902938","148500","141000","147000","141000"],["30/03/2020","0","137195.1356","3712720","141500","139000","141000","141000"],["31/03/2020","5.6","144872.225","14790251","148890","141000","141000","148890"],["01/04/2020","-3.96","139141.1658","13318854","148800","143000","147050","143000"],["02/04/2020","-1.58","136942.1516","18814385","146390","139380","143000","140740"],["05/04/2020","-3.72","131843.5523","3824477","143500","134000","143500","135500"],["06/04/2020","5.43","138999.367","20605672","142000","135700","139630","142000"],["07/04/2020","4.23","144872.5796","13658016","148000","143310","144000","148000"],["12/04/2020","-4.66","138118.3849","5319332","150900","141100","148100","141100"],["13/04/2020","0.06","138196.6944","2741944","142000","139000","140000","141180"],["16/04/2020","3.34","142816.9552","7980212","147660","140400","143500","145900"],["19/04/2020","5.55","150745.7923","6667542","154000","147660","147660","154000"],["20/04/2020","2.4","154367.6068","6438209","157950","150030","154000","157700"],["21/04/2020","-5.04","146585.5999","5314370","159800","149750","155460","149750"],["22/04/2020","1.57","148885.9416","5980798","154880","146690","153000","152100"],["23/04/2020","4.21","155150.7018","20033492","159000","152300","152980","158500"],["26/04/2020","2.21","158576.7425","3651715","164000","159210","161670","162000"],["27/04/2020","1.57","161063.0693","7087103","165000","156200","162600","164540"],["30/04/2020","-2.64","156814.7787","10372651","170220","158600","170000","160200"],["03/05/2020","-2.95","152194.5181","2898451","158000","155130","158000","155480"],["04/05/2020","-1","150677.2714","4808286","156380","150400","155480","153930"],["05/05/2020","0.31","151137.3398","4705447","155990","151530","153930","154400"],["06/05/2020","-2.71","147035.8797","5262958","155000","150210","154400","150210"],["07/05/2020","-0.17","146791.1624","11857998","152590","149960","150200","149960"],["10/05/2020","0.79","147956.0162","2574103","152060","150910","152060","151150"],["11/05/2020","-1.89","145166.2402","5743548","152030","146900","151150","148300"],["12/05/2020","3.84","150745.7923","6441443","154000","145100","145100","154000"],["13/05/2020","0.66","151734.4498","9081712","157500","153000","153000","155010"],["14/05/2020","-0.01","151724.661","9479120","157000","151020","153780","155000"],["17/05/2020","3.22","156609.2163","2990197","159990","155000","155000","159990"],["18/05/2020","-0.69","155522.6719","7519587","162480","155210","160000","158880"],["19/05/2020","1.52","157891.5343","4388453","161770","156610","158880","161300"],["20/05/2020","0.82","159183.6411","3985667","162940","159900","160000","162620"],["21/05/2020","-2.35","155444.3625","6592881","161600","157600","161600","158800"],["24/05/2020","1.2","157304.2132","5046787","162700","157600","158800","160700"],["25/05/2020","1.14","159095.543","5180434","163720","160520","162000","162530"],["26/05/2020","1.62","161669.9679","4989241","168600","162540","164000","165160"],["27/05/2020","-0.1","161513.3488","16002505","166500","160000","165000","165000"],["31/05/2020","-2.97","156716.8918","4301497","165300","159100","165000","160100"],["01/06/2020","0.7","157813.2248","4799949","162000","155280","159500","161220"],["02/06/2020","-0.69","156716.8918","4428791","163500","159000","159000","160100"],["03/06/2020","-2.56","152703.5298","2846989","160860","156000","160100","156000"],["04/06/2020","5.13","160534.4801","8678251","165000","156000","156000","164000"],["08/06/2020","1.22","162492.2177","7764742","168000","164000","164000","166000"],["09/06/2020","-0.68","161386.096","5041656","166600","161510","166500","164870"],["10/06/2020","1.73","164175.872","7247162","169900","166500","167700","167720"],["11/06/2020","-0.39","163529.8186","6222867","167500","165650","166520","167060"],["14/06/2020","-1.15","161650.3905","2688945","167220","164000","165000","165140"],["15/06/2020","0.52","162492.2177","6313054","169700","160010","163400","166000"],["16/06/2020","2.64","166779.6629","7163764","170400","166210","167000","170380"],["17/06/2020","0.66","167875.9959","4865280","174680","170000","170300","171500"],["18/06/2020","1.28","170029.5073","8186129","177000","172000","172000","173700"],["21/06/2020","-3.66","163813.6905","5930813","171700","165000","170400","167350"],["22/06/2020","0.09","163960.5208","5966248","169890","165890","166000","167500"],["23/06/2020","-4.08","157265.0583","11525597","169360","157690","167500","160660"],["24/06/2020","-3.14","152321.771","6910592","163420","155050","161500","155610"],["25/06/2020","-2.26","148885.9416","16344728","154700","150070","153000","152100"],["28/06/2020","-3.26","144030.7524","2990318","150110","147110","150000","147140"],["29/06/2020","-1.11","142425.4076","4185053","147140","140000","147140","145500"],["30/06/2020","1.24","144187.3715","5644236","147300","144000","144000","147300"],["01/07/2020","1.32","146096.1655","8005809","151100","146700","147300","149250"],["02/07/2020","-1.06","144549.5529","10638548","150790","146000","149900","147670"],["05/07/2020","-4.77","137658.3167","6062806","147700","140000","147670","140630"],["06/07/2020","5.31","144970.4664","21781017","149700","141760","143500","148100"],["07/07/2020","-1.71","142493.9285","4768905","151000","145570","148100","145570"],["08/07/2020","0.31","142934.4194","3287546","148250","141710","143000","146020"],["09/07/2020","-1.95","140144.6433","3750001","147300","143000","145600","143170"],["12/07/2020","-0.05","140076.1226","3137698","147000","141530","143600","143100"],["13/07/2020","1.86","142679.9135","5084334","150010","143290","144000","145760"],["14/07/2020","0","142679.9135","3677885","149100","143490","145000","145760"],["15/07/2020","4.91","149688.6139","4230709","153440","146300","151300","152920"],["16/07/2020","-0.86","148396.5072","6046630","155300","149860","151600","151600"],["19/07/2020","1.26","150266.1466","1838603","154580","150080","151600","153510"],["20/07/2020","2.74","154377.3955","4322961","159550","152560","153510","157710"],["21/07/2020","3.54","159849.272","8044797","167490","159930","160250","163300"],["22/07/2020","-0.49","159066.1769","6231885","168900","161360","163300","162500"],["23/07/2020","-5.91","149669.0366","15391371","163000","152180","162500","152900"],["26/07/2020","-2.49","145949.3353","2520132","151990","148520","150610","149100"],["27/07/2020","0.6","146830.3171","6533267","151810","148510","149500","150000"],["28/07/2020","3.51","151979.1669","6957077","155700","150500","150500","155260"],["29/07/2020","-0.9","150608.7507","18497329","158370","151780","158370","153860"],["02/08/2020","-0.89","149267.7005","3206297","155780","151000","153860","152490"],["03/08/2020","-1.83","146536.6565","4375512","152900","149700","151010","149700"],["04/08/2020","0.34","147035.8797","5272105","152420","149000","149700","150210"],["05/08/2020","3.99","152899.3036","9255185","157000","151110","151400","156200"],["06/08/2020","-2.05","149766.9235","34980092","156330","152110","156200","153000"],["09/08/2020","0.07","149864.8104","3922645","155490","153000","153500","153100"],["10/08/2020","0.59","150745.7923","7303135","157690","153600","153600","154000"],["11/08/2020","2.12","153946.6932","3606022","158380","154500","154500","157270"],["12/08/2020","5.02","161669.9679","8066113","168880","157250","157270","165160"],["13/08/2020","-2.79","157157.3827","5011722","167200","160010","164200","160550"],["16/08/2020","2.39","160916.2388","3061489","166150","163470","165000","164390"],["17/08/2020","1.47","163275.3126","2901642","167900","164400","164400","166800"],["18/08/2020","-2.99","158400.5462","4815639","168050","161410","165980","161820"],["19/08/2020","-2.02","155199.6452","8599895","166100","158550","161820","158550"],["20/08/2020","-0.96","153701.976","4578312","157900","153640","155600","157020"],["23/08/2020","2.55","157617.4511","3940293","162250","157010","157020","161020"],["24/08/2020","-1.57","155140.9132","4458283","163700","158490","163500","158490"],["25/08/2020","0.99","156677.7371","5021902","165500","156600","160000","160060"],["26/08/2020","-0.11","156511.3294","8668135","163000","156910","160500","159890"],["27/08/2020","-4.62","149277.4891","13893222","162120","151700","161000","152500"],["30/08/2020","-0.12","149101.2928","3545546","154900","150040","154900","152320"],["31/08/2020","0.05","149179.6023","5045058","155290","151300","152320","152400"],["01/09/2020","-1.97","146242.996","5682867","154800","149400","152400","149400"],["02/09/2020","-0.94","144872.5796","6491440","151890","148000","151550","148000"],["03/09/2020","0","144873.2488","58513846","150000","140160","148800","147200"],["06/09/2020","1.06","146408.5903","4637269","149190","142100","143250","148760"],["07/09/2020","0.14","146615.2709","3626612","151210","146050","146050","148970"],["08/09/2020","-2.66","142708.0237","6409216","150900","144310","148970","145000"],["09/09/2020","0.51","143436.3266","3710460","148700","144560","145000","145740"],["10/09/2020","-1.25","141645.0949","12271020","148790","142010","144030","143920"],["13/09/2020","4.11","147461.6771","2499725","150000","142100","142480","149830"],["14/09/2020","1.24","149292.2766","8143208","152630","149830","149830","151690"],["15/09/2020","-0.45","148613.1833","4809626","156200","151000","151360","151000"],["16/09/2020","1.91","151447.6599","6483991","155630","151500","151500","153880"],["17/09/2020","-0.05","151368.9244","34361539","157500","152000","153880","153800"],["21/09/2020","-0.31","150896.5116","15785094","154990","153300","153300","153320"],["22/09/2020","-1.74","148268.7156","3214730","153170","150500","151100","150650"],["23/09/2020","-2.75","144184.3136","9285658","152510","145000","150650","146500"],["24/09/2020","0.41","144774.8295","15148307","149800","144800","146500","147100"],["29/09/2020","2.28","148081.7189","7562256","152800","144700","147100","150460"],["30/09/2020","2.69","152057.8597","10852399","155490","148610","150460","154500"],["01/10/2020","0.26","152451.537","8650659","158360","154640","158000","154900"],["04/10/2020","0.56","153297.9432","959110","157000","154470","154900","155760"],["05/10/2020","-0.17","153042.053","2380814","157490","155500","157490","155500"],["06/10/2020","-0.32","152549.9563","1862584","156690","154150","155500","155000"],["07/10/2020","-1.94","149597.3765","3796663","155350","151760","153760","152000"],["08/10/2020","0.7","150640.6214","2928642","155220","152910","153200","153060"],["11/10/2020","-1.42","148504.922","2130222","156000","150650","156000","150890"],["12/10/2020","0.09","148642.7091","2278470","151940","150200","150200","151030"],["13/10/2020","-0.68","147628.99","2884908","151760","149270","150350","150000"],["14/10/2020","1.91","150453.6247","2022220","153540","150000","150000","152870"],["15/10/2020","-0.57","149597.3765","2750337","152600","150840","151100","152000"],["18/10/2020","-0.74","148485.2382","1470406","153000","150800","152000","150870"],["19/10/2020","-0.66","147501.0449","2588146","151620","148250","150870","149870"],["20/10/2020","0.91","148849.3896","2642680","152000","149300","149870","151240"],["21/10/2020","0.24","149203.6992","3158550","153080","150080","151240","151600"],["22/10/2020","-0.4","148613.1833","5420403","152770","149300","150500","151000"],["25/10/2020","2.39","152166.121","2468727","155000","151790","152400","154610"],["26/10/2020","1.03","153730.9882","6845145","158700","151990","154610","156200"],["27/10/2020","-2.11","150483.1505","2894997","157070","152900","156200","152900"],["28/10/2020","-3.2","145660.6035","11376079","154000","148000","152900","148000"],["29/10/2020","0.74","146743.216","12497950","151500","148010","151000","149100"],["01/11/2020","0.83","147963.6157","1404683","151120","148290","149100","150340"],["02/11/2020","0.44","148613.1833","3127539","153990","149400","150340","151000"],["03/11/2020","-0.52","147845.5125","3203154","152500","149100","151030","150220"],["04/11/2020","1.85","150581.5698","3817209","153970","147500","147500","153000"],["05/11/2020","-0.65","149597.3765","6614944","155500","151360","155500","152000"],["08/11/2020","-0.39","149016.7025","1453995","155040","151000","155000","151410"],["09/11/2020","1.59","151378.7663","10083206","168010","151550","152260","153810"],["10/11/2020","-1.11","149695.7958","5811328","154700","151210","153810","152100"],["11/11/2020","-1.01","148189.9802","2138661","152680","150570","152100","150570"],["12/11/2020","0.95","149597.3765","5160152","152500","149590","151300","152000"],["15/11/2020","0.34","150099.3151","1698490","155040","151000","151000","152510"],["16/11/2020","-0.43","149449.7475","6227460","153900","150400","153900","151850"],["17/11/2020","-1.05","147884.8802","7801386","152940","150260","151850","150260"],["18/11/2020","0.49","148613.1833","3990037","151820","150200","150260","151000"],["19/11/2020","-0.94","147215.6288","5300174","151800","149550","151000","149580"],["22/11/2020","1.24","149046.2283","4287542","152890","149000","149580","151440"],["23/11/2020","2.45","152697.5853","5860859","155900","149680","149680","155150"],["24/11/2020","-1.06","151073.6664","6322297","158000","151820","157800","153500"],["25/11/2020","-0.25","150699.673","7192411","155370","153100","155000","153120"],["26/11/2020","0.77","151861.021","10902791","158460","153000","156820","154300"],["29/11/2020","-1.28","149922.1603","4494939","157300","152100","154650","152330"],["30/11/2020","-0.28","149498.9572","9485388","154370","150500","152020","151900"],["01/12/2020","-0.2","149203.6992","3533913","153700","151500","151900","151600"],["02/12/2020","-0.26","148810.0219","3144646","154000","151200","151600","151200"],["03/12/2020","0.53","149597.3765","12882136","152480","150210","151200","152000"],["06/12/2020","0.71","150660.3053","2329183","154140","151210","153000","153080"],["07/12/2020","-1.69","148121.0866","4456240","153660","150500","153100","150500"],["08/12/2020","-0.31","147658.5158","3814771","151570","150000","150000","150030"],["09/12/2020","3.12","152264.5403","19608121","154800","150030","150030","154710"],["10/12/2020","2.51","156093.0521","23720202","159120","152850","154700","158600"],["13/12/2020","0.07","156201.3133","1362789","159900","157590","158600","158710"],["14/12/2020","0.62","157165.8227","7170177","160250","158340","159900","159690"],["15/12/2020","2","160305.3992","4739405","163090","158990","159690","162880"],["16/12/2020","-1.95","157175.6647","3090126","164190","159700","163800","159700"],["17/12/2020","-0.44","156486.7294","9569459","160400","159000","159200","159000"],["20/12/2020","-2.47","152618.8499","4516949","162990","154830","159000","155070"],["21/12/2020","-1.33","150591.4117","7385311","158990","151590","153830","153010"],["22/12/2020","0.03","150640.6214","4923614","156570","152540","153010","153060"],["23/12/2020","0.09","150778.4084","2255409","155360","153050","153060","153200"],["24/12/2020","7.17","161584.8505","29748190","164210","156380","157700","164180"],["27/12/2020","6.71","172430.6603","7652301","177970","166010","166500","175200"],["28/12/2020","-1.38","170048.9126","7105515","180010","172090","178700","172780"],["29/12/2020","0.71","171249.6284","10770876","177500","170840","172500","174000"],["30/12/2020","1.01","172971.9666","7888228","179900","174310","174500","175750"],["31/12/2020","-0.09","172824.3376","7485956","179690","175000","175000","175600"],["03/01/2021","0.87","174320.3114","2410712","179000","175050","177000","177120"],["04/01/2021","-2.94","169192.6644","4526455","178900","171780","178900","171910"],["05/01/2021","-3.53","163218.6113","4841915","170000","165030","170000","165840"],["06/01/2021","-0.47","162450.9406","3903687","166080","163000","165840","165060"],["07/01/2021","2.63","166722.3393","8159260","172500","164710","164710","169400"],["10/01/2021","0","166722.3393","4742476","178000","169400","170000","169400"],["11/01/2021","1.06","168493.8873","6298333","173800","167000","167000","171200"],["12/01/2021","2.8","173218.0149","23618193","180990","171700","171700","176000"],["13/01/2021","0.98","174920.6693","4455427","180000","175310","176000","177730"],["14/01/2021","-3.21","169310.7676","6145398","180970","172030","178600","172030"],["17/01/2021","0.27","169773.3385","4644752","173600","170000","172030","172500"],["18/01/2021","2.17","173464.0633","4270326","178000","171040","172120","176250"],["19/01/2021","-1.48","170905.1608","7896024","179700","173650","178300","173650"],["20/01/2021","2.51","175186.4014","5743523","178000","173450","174300","178000"],["21/01/2021","-1.91","171840.1444","11088942","180660","173110","178500","174600"],["24/01/2021","-1.49","169281.2418","6434899","177990","172000","177990","172000"],["25/01/2021","-0.52","168395.468","4475630","174240","169300","172000","171100"],["26/01/2021","0.53","169281.2418","3643755","174910","170450","170600","172000"],["27/01/2021","-1.51","166722.3393","3479054","174280","169400","172000","169400"],["28/01/2021","2.3","170560.6931","14134590","173370","169300","170240","173300"],["31/01/2021","1.64","173365.644","3063798","177160","171000","171590","176150"],["01/02/2021","0","173365.644","7828892","178900","176150","176300","176150"],["02/02/2021","1.12","175304.5046","11753144","178690","176860","177000","178120"],["03/02/2021","0.01","175314.3466","11930889","181560","177740","178120","178130"],["04/02/2021","-3.44","169281.2418","22683107","179500","172000","179000","172000"],["07/02/2021","0.58","170265.4351","3391624","177100","172010","177100","173000"],["08/02/2021","1.5","172824.3376","3668508","175600","172100","173000","175600"],["09/02/2021","-2.04","169300.9257","4415327","177000","172010","175600","172020"],["10/02/2021","-0.01","169281.2418","3979540","173370","170100","172020","172000"],["11/02/2021","-2.79","164557.1142","4163211","170990","167200","170810","167200"],["14/02/2021","2.92","169369.8193","2151720","174860","169000","170800","172090"],["15/02/2021","1.11","171249.6284","9072821","174850","170980","172100","174000"],["16/02/2021","-1.21","169182.8225","7921582","174990","170500","174000","171900"],["17/02/2021","-1.8","166131.8234","6121694","172040","168750","171100","168800"],["18/02/2021","-0.64","165068.8947","7300663","171150","167200","167200","167720"],["21/02/2021","1.53","167598.2714","2761390","171980","167730","171070","170290"],["22/02/2021","0.12","167795.11","9015350","171900","167940","170290","170490"],["23/02/2021","1.71","170659.1124","8087321","174890","169400","172000","173400"],["24/02/2021","-0.12","170462.2738","4591136","176800","172630","173400","173200"],["25/02/2021","0","170462.2738","12654984","174000","170350","173000","173200"],["28/02/2021","-0.09","170304.8028","1724018","175000","170300","170300","173040"],["01/03/2021","0.77","171613.7799","5923611","176500","173560","175000","174370"],["02/03/2021","0.83","173040.8601","9044782","179780","171210","171210","175820"],["03/03/2021","0","173040.8601","6640429","179000","175000","175000","175820"],["04/03/2021","1.23","175176.5595","6618214","177990","173000","175810","177990"],["07/03/2021","0.06","175284.8207","2089997","179400","177110","178200","178100"],["08/03/2021","-0.77","173936.476","3884266","178800","175700","178100","176730"],["09/03/2021","0.44","174694.3048","6727484","179790","176500","176730","177500"],["10/03/2021","-0.43","173946.318","2304185","178920","176100","178000","176740"],["11/03/2021","1.62","176761.1106","8316239","179660","176740","179000","179600"],["14/03/2021","-2.29","172706.2344","2933846","179800","175090","179800","175480"],["15/03/2021","-3.12","167312.8553","5177939","175690","170000","175500","170000"],["16/03/2021","0.71","168503.7292","4800679","173500","168000","170000","171210"],["17/03/2021","-1.4","166151.5073","5310125","172400","168200","172400","168820"],["18/03/2021","-1.6","163494.1855","12518030","169000","165000","168690","166120"],["21/03/2021","-0.49","162687.147","3052548","168440","163780","163780","165300"],["22/03/2021","2.51","166771.549","3741519","170370","165550","166990","169450"],["24/03/2021","-1.05","165019.685","4215213","169660","167280","169450","167670"],["25/03/2021","1.04","166732.1813","9238369","171150","167420","167670","169410"],["29/03/2021","0.25","167145.5425","3185106","171010","166830","169410","169830"],["30/03/2021","0.31","167667.1649","2797723","171960","169830","169830","170360"],["31/03/2021","2.14","171249.6284","2998123","174200","170960","171700","174000"],["01/04/2021","-1.04","169476.7912","3586870","174920","171150","172940","171150"],["04/04/2021","1.5","172021.6662","14486416","174300","171970","173700","173720"],["05/04/2021","1.57","174724.977","16647936","176450","172210","173720","176450"],["06/04/2021","-1.5","172100.8841","11391194","177060","173590","176400","173800"],["07/04/2021","0.81","173487.1973","3889791","175970","173800","173800","175200"],["08/04/2021","0.91","175061.6531","3686613","177980","174500","175300","176790"],["11/04/2021","2.66","179725.6068","4720070","181500","178150","178150","181500"],["12/04/2021","-0.66","178537.3384","3883511","181990","178860","178860","180300"],["13/04/2021","-0.33","177943.2041","6598862","181500","178900","180300","179700"],["18/04/2021","1.61","180814.8529","2933125","182800","179480","180500","182600"],["19/04/2021","-1.2","178636.3607","6900201","183900","179010","182600","180400"],["20/04/2021","0.19","178973.0368","4431244","183500","174000","181990","180740"],["21/04/2021","2","182547.7445","4209659","185310","181200","182000","184350"],["22/04/2021","-1.23","180309.8388","3842724","186000","182000","184240","182090"],["25/04/2021","-0.32","179725.6068","3712202","184300","181500","182100","181500"],["26/04/2021","0.83","181210.9424","5116695","183770","179000","181500","183000"],["27/04/2021","-2.19","177250.0475","3632995","184390","179000","183000","179000"],["28/04/2021","-0.01","177230.243","6807318","181460","178250","179000","178980"],["29/04/2021","0.7","178468.0227","7766141","180860","179500","180620","180230"],["02/05/2021","-0.57","177448.0923","2008233","181990","178500","181990","179200"],["03/05/2021","1.29","179735.5091","4048988","182750","179320","179200","181510"],["04/05/2021","-1.79","176517.2819","2609508","181440","178000","180200","178260"],["05/05/2021","-0.62","175418.1336","6549227","180790","177150","178950","177150"],["06/05/2021","-1.95","172001.8617","11280460","178900","173450","178900","173700"],["09/05/2021","2.51","176319.2372","2732893","178770","173840","173900","178060"],["10/05/2021","1.76","179418.6375","7541865","183500","176250","178060","181190"],["11/05/2021","-0.02","179388.9308","16023876","185800","178000","180000","181160"],["12/05/2021","0.46","180220.7187","6880333","184500","179420","181190","182000"],["13/05/2021","1.68","183250.8033","8681284","187310","181500","182100","185060"],["18/05/2021","-1.49","180517.7858","4714916","188500","182300","187000","182300"],["19/05/2021","1.56","183339.9234","3844809","185900","178250","181800","185150"],["20/05/2021","0.84","184884.6725","7423277","189000","186710","188000","186710"],["23/05/2021","0.25","185340.1754","3197185","190120","186710","186710","187170"],["24/05/2021","-1.29","182953.7362","5368699","190650","184280","188990","184760"],["25/05/2021","-0.67","181725.8588","8171727","186050","182460","185860","183520"],["26/05/2021","0.26","182201.1662","10843072","186130","181800","183520","184000"],["27/05/2021","-1.09","180220.7187","19952223","185500","180610","185000","182000"],["30/05/2021","0.87","181785.2722","1658952","185980","182000","185980","183580"],["31/05/2021","1.12","183825.1331","3488247","186700","182800","186000","185640"],["01/06/2021","-0.34","183191.3899","4235144","187730","184000","185640","185000"],["02/06/2021","-1.42","180587.1015","3818824","185780","182000","184150","182370"],["03/06/2021","0.35","181210.9424","8268408","184020","180670","182380","183000"],["06/06/2021","0.98","182983.4429","1497650","185730","180970","183000","184790"],["07/06/2021","-2.4","178586.8495","5616764","186630","180000","186000","180350"],["08/06/2021","-1.21","176418.2596","12777844","180570","177110","180200","178160"],["09/06/2021","-2.05","172794.0407","4114370","179070","174500","178160","174500"],["10/06/2021","-0.11","172595.996","7645330","176200","171920","173860","174300"],["13/06/2021","1.53","175239.8933","3386797","177000","174550","176700","176970"],["14/06/2021","-0.94","173596.1219","5374011","179630","174210","176970","175310"],["15/06/2021","1.23","175735.0052","14954125","179470","174380","176150","177470"],["16/06/2021","0.27","176210.3126","9211247","179990","177610","179990","177950"],["17/06/2021","1.44","178755.1876","17844030","182180","177810","177950","180520"],["20/06/2021","0.06","178864.1122","3080706","181910","176250","178500","180630"],["21/06/2021","0.87","180428.6657","4486171","185110","179130","180630","182210"],["22/06/2021","1.53","183181.4876","7845851","184990","181540","182210","184990"],["23/06/2021","-0.26","182706.1803","4460015","186680","182490","185000","184510"],["24/06/2021","0.6","183795.4264","14373781","185990","183260","184510","185610"],["27/06/2021","-1.07","181824.8811","1796384","186890","183110","185000","183620"],["28/06/2021","-2.41","177448.0923","3785118","183800","178860","183600","179200"],["29/06/2021","1.09","179379.0285","5243120","181190","178300","178900","181150"],["30/06/2021","2.07","183092.3675","7315688","185000","179800","181150","184900"],["01/07/2021","-0.11","182894.3228","6957611","186000","183100","184520","184700"],["04/07/2021","-1.6","179963.2605","1269332","185790","181160","183010","181740"],["05/07/2021","-1.4","177448.0923","5217735","182970","179000","181740","179200"],["06/07/2021","-0.46","176636.1088","5980518","180490","178070","179200","178380"],["07/07/2021","2.23","180577.1992","4337630","184000","178000","178380","182360"],["08/07/2021","-1.85","177240.1453","5488890","183690","178800","182300","178990"],["11/07/2021","0.44","178012.5198","3116310","182490","178690","179000","179770"],["12/07/2021","-0.51","177101.5139","2669697","179770","177060","179770","178850"],["13/07/2021","0","177101.5139","6670325","179400","177640","178850","178850"],["14/07/2021","0.67","178289.7824","5793785","180420","178830","178850","180050"],["15/07/2021","-0.93","176626.2066","5511000","179690","176220","179160","178370"],["19/07/2021","-1.33","174279.3763","8448511","177760","172800","177500","176000"],["20/07/2021","0","174279.3763","8609504","177190","176000","176000","176000"],["21/07/2021","2","177764.9638","5733921","179520","176000","176000","179520"],["22/07/2021","-1.44","175200.2844","10019933","181600","166340","170000","176930"],["25/07/2021","1.74","178250.1735","3526310","181160","176930","176930","180010"],["26/07/2021","-0.34","177646.137","5221172","180010","177230","180010","179400"],["27/07/2021","0.89","179230.495","7975541","181300","176820","179400","181000"],["28/07/2021","-0.65","178062.031","4262692","182380","179510","181000","179820"],["29/07/2021","1.06","179953.3583","10600101","183080","178600","180700","181730"],["01/08/2021","0.38","180636.6127","1123447","183000","180100","180100","182420"],["02/08/2021","0.03","180696.0261","4082277","183800","182480","183800","182480"],["03/08/2021","0","180696.0261","10420622","184440","180350","180410","182480"],["04/08/2021","-0.01","180686.1238","2680099","184800","181200","182500","182470"],["05/08/2021","-1.3","178329.3914","5716778","182330","178230","181500","180090"],["08/08/2021","0.3","178864.1122","3190819","181200","177590","179200","180630"],["09/08/2021","-0.35","178240.2712","3781203","180580","179200","180090","180000"],["10/08/2021","-0.27","177755.0616","7144436","180390","177820","178130","179510"],["11/08/2021","1.44","180319.7411","4199255","182110","177930","177930","182100"],["12/08/2021","-0.14","180062.2829","4434207","183500","179570","182000","181840"],["15/08/2021","1.45","182676.4735","1965841","185780","182000","183500","184480"],["16/08/2021","-1.91","179180.9838","2508560","184070","180500","184070","180950"],["17/08/2021","-1.08","177250.0475","4565802","182080","177910","180000","179000"],["18/08/2021","1.73","180319.7411","3090283","182390","179000","179000","182100"],["19/08/2021","0.37","180993.0932","4233086","183000","179000","182100","182780"],["22/08/2021","-0.57","179953.3583","1326109","186320","181350","184880","181730"],["23/08/2021","0.56","180963.3865","2467567","183730","181730","181730","182750"],["24/08/2021","0.68","182201.1662","5590740","184000","181300","183790","184000"],["25/08/2021","0.27","182696.278","2907730","184500","182160","182160","184500"],["26/08/2021","-1.31","180299.9366","19571883","186300","182000","186300","182080"],["29/08/2021","6.07","191251.811","4030431","193300","182740","183500","193140"],["30/08/2021","1.74","194578.9628","5753521","199000","192300","193210","196500"],["31/08/2021","-2.44","189825.8889","6592456","197790","189950","196500","191700"],["01/09/2021","0.73","191212.2021","2957130","194650","191300","193000","193100"],["02/09/2021","0.21","191608.2916","11859551","196000","191290","193800","193500"],["05/09/2021","-0.06","191489.4647","3697102","194590","186010","193400","193380"],["09/09/2021","0.95","193301.5645","10398880","196880","188230","190020","194150"],["12/09/2021","1.29","195800.5958","4075633","197000","192280","192280","196660"],["13/09/2021","1.35","198439.0153","5545486","201000","196010","197060","199310"],["14/09/2021","-0.92","196607.0561","12558355","200810","197310","199310","197470"],["19/09/2021","-0.11","196388.0175","4103009","201870","196440","200100","197250"],["22/09/2021","-2.15","192156.59","5253882","197600","192010","197200","193000"],["23/09/2021","4.92","201615.075","14094912","203000","193830","194200","202500"],["26/09/2021","-1.44","198707.8354","1519888","203200","198680","202500","199580"],["29/09/2021","-0.54","197632.555","2850003","199990","196600","197100","198500"],["30/09/2021","2.34","202252.2782","8947481","203170","196000","197700","203140"],["03/10/2021","0.32","202899.4377","2059124","204930","201500","204900","203790"],["04/10/2021","0.22","203337.5149","5276695","206000","202400","203790","204230"],["05/10/2021","-2.6","198050.7196","6940446","204220","198410","198410","198920"],["06/10/2021","-0.33","197403.5601","2949420","199800","196400","196400","198270"],["07/10/2021","1.27","199902.5914","5734240","202670","199000","199000","200780"],["10/10/2021","1.62","203148.3452","2149010","204500","201790","201800","204040"],["11/10/2021","-0.55","202023.2833","3354288","207000","202910","204040","202910"],["12/10/2021","1.67","205388.5127","3380551","206570","201300","202900","206290"],["13/10/2021","1.58","208624.3102","4548682","211370","204120","207950","209540"],["14/10/2021","0.7","210077.93","6256043","211370","206350","209690","211000"],["17/10/2021","-0.73","208544.6598","3069680","213770","209260","213420","209460"],["18/10/2021","-2.57","203178.2141","9687865","209700","202980","209460","204070"],["19/10/2021","-0.68","201794.2884","4883305","205190","201000","204090","202680"],["20/10/2021","-1.01","199753.2469","3666251","203340","200200","202680","200630"],["21/10/2021","0.54","200828.5273","3530601","203200","200930","202620","201710"],["24/10/2021","0.57","201963.5455","1435278","205860","201840","203990","202850"],["25/10/2021","1.06","204104.15","15527519","205000","201500","202720","205000"],["26/10/2021","0.5","205129.6489","8379008","206160","203750","205000","206030"],["27/10/2021","0","205129.6489","4620257","208100","204900","208100","206030"],["28/10/2021","0.96","207091.04","6684297","208070","204870","207000","208000"],["31/10/2021","0.35","207807.8936","2536143","209310","206100","208100","208720"],["01/11/2021","0.28","208385.359","4827559","209870","207550","209120","209300"],["02/11/2021","-0.13","208106.5826","4521092","209300","205790","209300","209020"],["03/11/2021","1.13","210466.2257","3520687","211390","207710","209000","211390"],["04/11/2021","-0.47","209480.552","4798128","213190","210400","213120","210400"],["07/11/2021","1.69","213015.0385","3489905","216590","211000","211300","213950"],["08/11/2021","0.78","214667.7843","6460695","215900","212970","213950","215610"],["09/11/2021","1.11","217047.34","5219693","219470","213990","215500","218000"],["10/11/2021","-0.46","216051.71","7177986","219850","214520","218000","217000"],["11/11/2021","-0.92","214060.45","10864388","219720","214500","217000","215000"],["14/11/2021","0.47","215056.08","9341439","217000","211950","217000","216000"],["15/11/2021","0.07","215205.4245","3153434","219000","215430","216000","216150"],["16/11/2021","1.54","218520.8724","4191525","219480","216150","216150","219480"],["17/11/2021","0.72","220084.0115","4117464","223300","217690","219350","221050"],["18/11/2021","1","222284.3538","7618982","224990","221940","222100","223260"],["21/11/2021","1.23","225022.3363","3000279","226550","224340","225000","226010"],["22/11/2021","-2.57","219247.6823","14745400","226290","219080","226010","220210"],["23/11/2021","-3.96","210575.745","17932569","220000","211310","220000","211500"],["24/11/2021","-1.33","207768.0684","7204108","212660","205000","211500","208680"],["25/11/2021","0.63","209072.3437","16367981","212990","208060","208130","209990"],["28/11/2021","-2.85","203108.52","5601708","208000","201000","208000","204000"],["29/11/2021","0.02","203158.3015","5490891","205800","202000","205000","204050"],["30/11/2021","1.67","206543.4435","17940573","210740","201390","202000","207450"],["01/12/2021","0.55","207688.418","5278167","210010","205380","207450","208600"],["02/12/2021","-0.58","206493.662","6429869","210790","203950","208600","207400"],["05/12/2021","0.91","208365.4464","1465788","210200","204390","207400","209280"],["06/12/2021","-1.19","205886.3277","5813044","211790","204760","209280","206790"],["07/12/2021","1.67","209331.2075","4843841","210980","206920","209900","210250"],["08/12/2021","1.07","211571.375","8187196","215000","207930","211990","212500"],["09/12/2021","0.71","213064.82","6883797","214000","210500","212500","214000"],["12/12/2021","1.46","216171.1856","4677848","219200","213990","216000","217120"],["13/12/2021","-2.51","210754.9584","4320176","217120","211610","217120","211680"],["14/12/2021","-1.31","207987.107","3675943","213100","206010","211680","208900"],["15/12/2021","-0.73","206473.7494","3049861","210000","205600","208900","207380"],["16/12/2021","1.58","209739.4158","4002212","211980","208580","209600","210660"],["19/12/2021","0.28","210326.8375","1705295","212280","209070","210660","211250"],["20/12/2021","0.12","210575.745","7426806","212270","206540","211200","211500"],["21/12/2021","0.19","210973.997","11460571","214000","209110","214000","211900"],["22/12/2021","-0.42","210077.93","6431512","214000","206130","214000","211000"],["23/12/2021","2.32","214956.517","21229049","215900","210260","211000","215900"],["26/12/2021","0.05","215056.08","12979485","216370","213270","215000","216000"],["27/12/2021","0.24","215573.8076","6439961","218300","211230","215000","216520"],["28/12/2021","0.68","217047.34","13667010","218500","217500","218500","218000"],["29/12/2021","-0.89","215105.8615","10842331","218000","210460","218000","216050"],["30/12/2021","-0.12","214856.954","23820708","215800","212910","214000","215800"],["02/01/2022","0.04","214946.5607","1744656","217000","210380","217000","215890"],["03/01/2022","-0.3","214299.4012","6557891","217100","213660","215890","215240"],["04/01/2022","1.74","218023.0574","13955775","220300","214540","217350","218980"],["05/01/2022","0.74","219635.978","9911016","221470","215120","215690","220600"],["06/01/2022","0.21","220093.9678","21491710","221510","217620","219700","221060"],["09/01/2022","0.28","220711.2584","4779505","224300","218430","221100","221680"],["10/01/2022","-1.06","218361.5716","10770469","222050","216700","222000","219320"],["11/01/2022","1.36","221328.549","12491829","223670","218950","222400","222300"],["12/01/2022","1.39","224415.002","13531147","225400","221000","224000","225400"],["13/01/2022","0.71","226008.01","12550833","228000","223740","225400","227000"],["16/01/2022","1.54","229492.715","4625281","233200","228000","228000","230500"],["17/01/2022","0.22","229990.53","9138243","232600","229400","230500","231000"],["18/01/2022","-1.13","227401.892","13701282","232890","224930","230200","228400"],["19/01/2022","-1.5","223996.8374","5683183","229950","224000","224010","224980"],["20/01/2022","0.68","225510.195","7162112","226500","220920","224370","226500"],["23/01/2022","-0.22","225012.38","5692273","227970","220930","226500","226000"],["24/01/2022","-3.41","217346.029","7446943","226990","217950","226000","218300"],["25/01/2022","0.87","219237.726","10087306","220860","215060","218300","220200"],["26/01/2022","1.27","222025.49","8955412","224000","218700","220200","223000"],["27/01/2022","-1.79","218042.97","24937130","222100","215700","219990","219000"],["30/01/2022","0.76","219705.6721","2932006","228000","215500","220000","220670"],["31/01/2022","4.23","228994.9","15325669","240000","225000","225000","230000"],["01/02/2022","2.39","234470.865","11165001","236350","231410","233400","235500"],["02/02/2022","3.14","241838.527","11093559","242900","237160","237500","242900"],["03/02/2022","-2","237009.7215","16085906","241990","235010","240900","238050"],["06/02/2022","0.81","238931.2874","6518642","240480","238050","238050","239980"],["07/02/2022","2.55","245024.543","10823829","250800","236700","239980","246100"],["08/02/2022","-1.45","241460.1876","11748762","246790","239640","246100","242520"],["09/02/2022","0.36","242336.342","8097382","245000","238930","245000","243400"],["10/02/2022","0","242336.342","7054530","244000","240610","243400","243400"],["13/02/2022","-5.5","229004.8563","18771789","240540","230010","240540","230010"],["14/02/2022","3","235864.747","9939057","238700","228210","230010","236900"],["15/02/2022","0.46","236959.94","6477752","240100","233880","236900","238000"],["16/02/2022","1.68","240942.46","9122434","242000","238130","238000","242000"],["17/02/2022","0.72","242684.8125","13141841","252000","241000","243000","243750"],["20/02/2022","-1.1","240006.5678","3129332","242800","237000","241100","241060"],["21/02/2022","0.6","241440.275","7739658","244700","240000","241300","242500"],["22/02/2022","0.6","242893.8948","4201873","244850","238000","241650","243960"],["23/02/2022","0.67","244516.7717","6904997","250000","243960","245000","245590"],["24/02/2022","-4.28","234062.6567","18533909","245000","231000","243850","235090"],["27/02/2022","0.81","235954.3537","4762696","240000","230600","236510","236990"],["28/02/2022","1.1","238552.948","15229287","244630","231350","232480","239600"],["01/03/2022","-1.84","234172.176","6391530","241500","233340","240000","235200"],["02/03/2022","1.4","237447.7987","5270445","240500","234020","235200","238490"],["03/03/2022","-2.48","231553.6691","10384322","239670","232570","238490","232570"],["06/03/2022","2.03","236262.999","2009051","238670","231010","231030","237300"],["07/03/2022","-2.7","229890.967","6856754","235200","225010","234330","230900"],["08/03/2022","-1.41","226655.1695","8936481","233970","223030","225110","227650"],["09/03/2022","3.14","233773.924","8373237","235630","229820","231280","234800"],["10/03/2022","-0.2","233296.0216","10837611","239900","233000","233300","234320"],["13/03/2022","-1.49","229821.2729","1729388","234320","229710","234320","230830"],["14/03/2022","-0.52","228636.4732","4894848","232580","229120","230830","229640"],["15/03/2022","1.9","232977.42","7068011","236570","227820","227820","234000"],["16/03/2022","2.01","237656.881","10199346","239500","233410","235900","238700"],["20/03/2022","0.54","238931.2874","3813294","245000","238810","241000","239980"],["21/03/2022","0","238931.2874","5062828","239980","236000","237580","239980"],["22/03/2022","-0.37","238055.133","13086464","240330","234110","239980","239100"],["23/03/2022","1.13","240743.334","9309226","241800","236240","239990","241800"],["24/03/2022","0.09","240952.4163","13141856","243500","240600","241800","242010"],["27/03/2022","-1.54","237248.6727","3187936","242010","237020","242010","238290"],["28/03/2022","1.36","240474.5139","7135769","242470","238290","238290","241530"],["29/03/2022","1.62","244377.3835","5314988","247300","240510","244370","245450"],["30/03/2022","-2.35","238642.5547","6369888","245900","237510","243640","239690"],["31/03/2022","-0.73","236890.2459","7698751","242910","237510","238900","237930"],["03/04/2022","0.87","238951.2","4421514","240000","236150","236150","240000"],["04/04/2022","-0.65","237400","7766620","238950","234010","238950","237400"],["05/04/2022","-0.93","235190","11417445","239000","233260","235930","235190"],["06/04/2022","-1.14","232500","5247726","238290","231000","235190","232500"],["07/04/2022","-1.72","228500","16848062","232510","228220","230170","228500"],["10/04/2022","-0.44","227500","4909289","228530","226600","228500","227500"],["11/04/2022","-1.82","223360","5419238","227000","222140","225010","223360"],["12/04/2022","-1.49","220040","5717036","222820","218890","222750","220040"],["13/04/2022","-0.02","220000","3237387","221290","217200","218890","220000"],["14/04/2022","-0.72","218410","10289858","221340","216120","218840","218410"],["17/04/2022","0.49","219490","1548790","219780","218410","218800","219490"],["18/04/2022","-0.15","219170","3218676","221170","218640","219500","219170"],["19/04/2022","-0.44","218210","1856859","220000","217850","219170","218210"],["20/04/2022","1.28","221000","3462416","221000","216800","217720","221000"],["24/04/2022","0.44","221980","2064793","222330","218000","221000","221980"],["25/04/2022","2.29","227060","7978994","228890","221100","221980","227060"],["26/04/2022","-0.25","226500","5853949","229920","222000","229920","226500"],["27/04/2022","1.1","229000","3831020","230130","223100","223100","229000"],["28/04/2022","0.44","230000","20555186","232600","227800","231000","230000"],["01/05/2022","-3.48","222000","3434238","228380","222000","228260","222000"],["02/05/2022","-3.75","213680","9847598","223120","208510","222000","213680"],["03/05/2022","-3.27","206700","8731251","212000","204500","211900","206700"],["08/05/2022","-3.71","199030","4488586","205700","198110","205700","199030"],["09/05/2022","-0.82","197390","22646669","200550","192180","196100","197390"],["10/05/2022","-1.26","194900","28872703","206680","194000","197390","194900"],["11/05/2022","-0.85","193250","11816993","196000","191420","193010","193250"],["12/05/2022","-2.82","187800","8372321","193150","187480","190460","187800"],["15/05/2022","1.49","190600","7703531","192500","187800","187800","190600"],["16/05/2022","-0.34","189950","5344854","193010","188000","189150","189950"],["17/05/2022","2.75","195170","4059796","196710","190600","191600","195170"],["18/05/2022","-0.86","193500","4470081","197900","191670","193210","193500"],["19/05/2022","-4.21","185360","13854223","194700","185360","193500","185360"],["22/05/2022","-0.57","184300","2595980","186840","182490","185700","184300"],["23/05/2022","2.06","188100","8660872","192490","184300","185300","188100"],["24/05/2022","-4.35","179910","4988190","190550","179910","188100","179910"],["25/05/2022","-1.58","177060","10898117","183600","173510","180800","177060"],["26/05/2022","1.49","179690","10883288","181420","173590","175100","179690"],["29/05/2022","3.12","185300","2489781","188220","181500","183280","185300"],["30/05/2022","-1.83","181900","4735606","191000","181900","188220","181900"],["31/05/2022","2.31","186100","7422005","186100","177550","179750","186100"],["01/06/2022","-2.2","182000","5159700","189540","182000","189180","182000"],["02/06/2022","-0.16","181700","5914518","184050","178690","181400","181700"],["06/06/2022","0.28","182200","3897333","184480","181700","181700","182200"],["07/06/2022","-2.85","177000","4333208","183400","177000","182200","177000"],["08/06/2022","2.88","182100","6661058","184080","177000","179000","182100"],["09/06/2022","-0.61","180990","8602151","185790","177500","182900","180990"],["12/06/2022","-2.18","177050","4514847","177050","171700","173500","177050"],["13/06/2022","-0.6","175990","15413341","180590","169930","170000","175990"],["14/06/2022","0.48","176830","8001712","180200","174700","175990","176830"],["15/06/2022","1.79","180000","8693085","180400","178680","180000","180000"],["16/06/2022","-0.56","179000","13772178","181140","177620","178300","179000"],["19/06/2022","1.21","181160","4656684","184990","178470","178970","181160"],["20/06/2022","1.24","183410","7920961","188000","181160","181160","183410"],["21/06/2022","0.77","184830","4167927","187810","183680","184600","184830"],["22/06/2022","3.61","191500","7476576","191500","183520","184830","191500"],["23/06/2022","0.83","193090","14099837","197000","190460","191500","193090"],["26/06/2022","2.44","197800","4586236","198470","196410","197800","197800"],["27/06/2022","-0.88","196050","5148430","197800","195030","195030","196050"],["28/06/2022","-0.5","195070","4482328","197240","188200","196070","195070"],["29/06/2022","0.99","197000","8509045","198500","189800","195070","197000"],["30/06/2022","-1.5","194040","14126557","198900","191110","197000","194040"],["03/07/2022","0.62","195240","3303341","197140","192010","194040","195240"],["04/07/2022","-0.24","194770","3532953","196280","193610","195240","194770"],["05/07/2022","-0.4","193990","3767391","194590","190870","194000","193990"],["06/07/2022","0.32","194620","4449641","195820","190000","193990","194620"],["07/07/2022","-1.59","191520","9567567","197710","191410","194000","191520"],["10/07/2022","1.36","194120","1548341","195490","191990","193400","194120"],["11/07/2022","-0.3","193530","4587710","195370","191500","194120","193530"],["12/07/2022","0.75","194990","4395070","196700","190000","191530","194990"],["13/07/2022","-2.98","189180","6860628","194710","189180","191290","189180"],["14/07/2022","1.52","192060","3976384","192490","189190","190100","192060"],["17/07/2022","-2.37","187500","1856315","195000","187120","192060","187500"],["18/07/2022","2.19","191600","3373933","192000","188770","190890","191600"],["19/07/2022","1.04","193590","3361915","195870","190930","191600","193590"],["20/07/2022","-1.3","191070","2671725","196050","190950","195000","191070"],["21/07/2022","0.12","191300","6360510","191440","188060","191300","191300"],["24/07/2022","0.73","192700","1612652","193500","191580","192000","192700"],["25/07/2022","1.18","194970","4827906","197180","192570","192700","194970"],["26/07/2022","1.04","197000","8726390","200800","193670","194970","197000"],["27/07/2022","1.52","200000","11575694","203440","195030","197000","200000"],["28/07/2022","0.75","201500","21177737","203430","196400","203000","201500"],["31/07/2022","0.45","202400","2228938","203340","201500","201500","202400"],["01/08/2022","-2.11","198120","3246740","203910","198120","202400","198120"],["02/08/2022","-1.38","195380","3758344","198710","192180","198120","195380"],["03/08/2022","0.06","195500","2298719","197180","194100","195380","195500"],["04/08/2022","-1.8","191980","15788082","197500","190010","194800","191980"],["08/08/2022","3.71","199100","6209678","201780","192390","192700","199100"],["09/08/2022","2.67","204420","4282516","206860","199100","199100","204420"],["10/08/2022","2.68","209900","6609614","215200","203500","204420","209900"],["11/08/2022","2.91","216000","9641747","216000","210790","215000","216000"],["14/08/2022","0.29","216630","3838422","221200","214000","218000","216630"],["15/08/2022","1.53","219950","5341893","221990","213940","216630","219950"],["16/08/2022","-1.21","217280","4673015","221000","215140","219950","217280"],["17/08/2022","-2.15","212600","6771259","220490","209820","217280","212600"],["18/08/2022","0.91","214530","7048106","220830","210800","211500","214530"],["21/08/2022","0.22","215000","1775158","215500","208000","214530","215000"],["22/08/2022","-0.09","214800","5025171","217600","210750","215000","214800"],["23/08/2022","-0.79","213100","4140435","215800","211390","213170","213100"],["24/08/2022","0.33","213810","10369147","218090","211310","215000","213810"],["25/08/2022","-1.31","211000","10749973","216370","210130","215500","211000"],["28/08/2022","-1.66","207500","1938419","211000","207000","209000","207500"],["29/08/2022","-0.95","205530","7975744","209000","205530","207500","205530"],["30/08/2022","2.52","210700","6016730","213500","204800","204800","210700"],["31/08/2022","0.62","212000","6472103","215000","210300","210300","212000"],["01/09/2022","-0.46","211020","9907176","213690","210870","212000","211020"],["04/09/2022","0.76","212620","4309775","212970","207620","209100","212620"],["05/09/2022","-1.19","210100","3208840","214000","209130","212620","210100"],["06/09/2022","0.54","211240","4409881","215000","204600","212000","211240"],["07/09/2022","-0.04","211160","7794277","213600","207000","211240","211160"],["08/09/2022","-1.54","207900","6436881","215000","207000","212200","207900"],["11/09/2022","2.45","213000","2136811","214890","210620","210620","213000"],["12/09/2022","2.92","219230","5703092","221940","212950","215970","219230"],["13/09/2022","-3.75","211000","10132003","221900","210110","219230","211000"],["14/09/2022","-3.03","204610","6383065","213600","204610","209970","204610"],["15/09/2022","-2.57","199350","6830026","209490","199350","205600","199350"],["18/09/2022","1.99","202200","3341191","202200","198250","198250","202200"],["19/09/2022","3.86","210000","6048980","212000","200010","200010","210000"],["20/09/2022","1.63","213420","10359553","214580","209000","209000","213420"],["21/09/2022","0.27","214000","15130412","215760","200210","210210","214000"],["22/09/2022","-2.06","209590","9743925","215450","209590","212090","209590"],["28/09/2022","-3.05","203200","11042612","209590","203200","209590","203200"],["29/09/2022","-1.57","200000","16040357","205600","198630","204700","200000"],["02/10/2022","-3","194000","3410484","198240","194000","198000","194000"],["03/10/2022","1.29","196500","8914171","196600","192100","192100","196500"],["06/10/2022","1.5","199440","11522798","204000","197400","197400","199440"],["12/10/2022","1.34","204960","3979117","206870","201290","206870","204960"],["13/10/2022","0.97","206950","3566338","207980","203330","205310","206950"],["18/10/2022","0.61","208220","8028488","214980","207400","212000","208220"],["19/10/2022","-0.48","207220","5936979","210000","203300","208220","207220"],["20/10/2022","0.64","208550","4338557","209680","206200","206200","208550"],["23/10/2022","-1.03","206400","3636938","212970","206400","209800","206400"],["24/10/2022","1.48","209460","6694367","210820","205500","206500","209460"],["25/10/2022","-1.37","206580","19664350","210760","203320","209460","206580"],["26/10/2022","0.9","208430","3397881","208900","204500","206580","208430"],["27/10/2022","-1.22","205880","9413364","208640","203600","207500","205880"],["30/10/2022","1.43","208830","2792088","210490","205880","209990","208830"],["31/10/2022","-1.47","205750","4102804","208830","205750","208830","205750"],["02/11/2022","1.47","208770","3535905","211890","205010","205750","208770"],["03/11/2022","-3","202500","11950603","207880","202500","206300","202500"],["06/11/2022","1.44","205420","1932872","208540","204540","208250","205420"],["07/11/2022","-0.01","205400","6172433","208700","204300","205420","205400"],["08/11/2022","0.68","206790","13953700","206970","201150","205410","206790"],["09/11/2022","-1.83","203000","5777248","207500","203000","206790","203000"],["10/11/2022","3.4","209910","11574399","211120","200500","200500","209910"],["13/11/2022","-0.25","209380","3217487","214990","209100","213600","209380"],["14/11/2022","1.73","213000","9942814","215510","208000","209380","213000"],["15/11/2022","-1.69","209400","8774407","213830","209400","213200","209400"],["16/11/2022","-2.33","204520","6870863","212700","202480","209180","204520"],["17/11/2022","-2.03","200370","12058964","208780","200000","205400","200370"],["20/11/2022","1.63","203640","1704621","206760","200370","200370","203640"],["21/11/2022","-1.75","200070","7668097","206790","198300","202000","200070"],["22/11/2022","-1.53","197000","2639577","200750","196800","198110","197000"],["23/11/2022","0.39","197770","3086808","200620","196910","198050","197770"],["24/11/2022","1.13","200000","12790789","201590","197220","197220","200000"],["27/11/2022","-1.21","197580","1724186","204220","193000","200000","197580"],["28/11/2022","-2.32","193000","8514403","197580","192550","197580","193000"],["29/11/2022","3.63","200000","7249024","201060","194460","197160","200000"],["30/11/2022","-1","198000","10039289","202220","195260","200000","198000"],["01/12/2022","0.76","199500","15882987","201900","196340","201900","199500"],["04/12/2022","-1.76","195990","2038678","199500","195510","199500","195990"],["05/12/2022","-1.29","193460","7698785","199460","191120","196270","193460"],["06/12/2022","-1.79","190000","11947849","192460","188600","193460","190000"],["07/12/2022","0.86","191630","5653350","194000","188560","189240","191630"],["08/12/2022","-1.61","188550","14057124","193280","188120","190700","188550"],["11/12/2022","1.7","191750","2101822","192010","188000","188530","191750"],["12/12/2022","-0.64","190520","3588674","193050","188200","189090","190520"],["13/12/2022","-0.92","188760","16969672","197000","187710","190520","188760"],["14/12/2022","-1.47","185990","3279448","189800","185000","185000","185990"],["15/12/2022","2.15","189990","10619811","190460","182720","184400","189990"],["18/12/2022","-1.83","186520","2588502","188800","185400","189990","186520"],["19/12/2022","0.5","187460","5966056","191500","185590","186520","187460"],["20/12/2022","-2.65","182500","7707657","187890","182500","185400","182500"],["21/12/2022","1.15","184600","7820723","186700","182500","182500","184600"],["22/12/2022","0.22","185000","6102743","185980","180500","184600","185000"],["25/12/2022","-1.62","182000","3994500","186020","177440","181400","182000"],["26/12/2022","0.7","183280","7415221","185200","176100","182000","183280"],["27/12/2022","2.13","187190","8965712","187990","183700","185000","187190"],["28/12/2022","0.97","189000","9293763","189490","181110","187190","189000"],["29/12/2022","0.53","190000","19470739","191810","187050","187420","190000"],["01/01/2023","-1.82","186540","1954555","193990","185010","190000","186540"],["02/01/2023","-2.7","181500","7105840","185370","181080","184670","181500"],["03/01/2023","-2.48","177000","5791810","182010","176500","181500","177000"],["04/01/2023","-0.41","176270","5139235","178990","175300","178990","176270"],["05/01/2023","0.69","177480","7583647","179030","175560","178300","177480"],["08/01/2023","1.26","179710","1541101","180080","177480","177480","179710"],["09/01/2023","-0.2","179350","3473734","182600","178910","179800","179350"],["10/01/2023","-0.22","178950","1760669","181850","177700","179350","178950"],["11/01/2023","1.32","181320","3747655","181320","177340","178950","181320"],["12/01/2023","-1.56","178500","6947092","182380","177600","180300","178500"],["15/01/2023","4.2","186000","5593351","186000","177700","177700","186000"],["16/01/2023","-1.53","183150","2651371","186000","182280","186000","183150"],["17/01/2023","1.77","186400","6255237","187000","181500","183000","186400"],["18/01/2023","-0.51","185450","6000792","185980","183510","184680","185450"],["19/01/2023","-0.56","184410","4458294","184990","182960","184500","184410"],["22/01/2023","-0.9","182750","1144287","188100","181000","188100","182750"],["23/01/2023","1.23","185000","3522128","186060","182730","182750","185000"],["24/01/2023","-0.28","184490","2080648","186100","182530","185000","184490"],["25/01/2023","-4.6","176010","3830233","182450","176010","181000","176010"],["26/01/2023","-2.56","171500","19357328","180500","168780","180230","171500"],["29/01/2023","0","171500","6502871","174420","166990","168110","171500"],["30/01/2023","1.62","174280","9082648","176640","167020","170000","174280"],["31/01/2023","1.12","176240","11692121","176240","170800","170800","176240"],["01/02/2023","-2.12","172500","4051523","177800","171840","176240","172500"],["02/02/2023","4.13","179620","11081132","179620","174070","175000","179620"],["05/02/2023","-1.5","176930","1373809","178820","175120","178640","176930"],["06/02/2023","-2.22","173000","9412485","176930","170000","176930","173000"],["07/02/2023","-1.62","170200","10613362","177480","169450","172650","170200"],["08/02/2023","2.12","173810","7079718","175290","170200","170200","173810"],["09/02/2023","-0.59","172790","8092291","174900","172790","174600","172790"],["12/02/2023","-1","171070","7208604","172520","163350","169330","171070"],["13/02/2023","2.72","175730","8840458","176500","168660","170000","175730"],["14/02/2023","-1.01","173950","12996979","176890","171000","175400","173950"],["15/02/2023","0.62","175020","5607646","180930","173000","174210","175020"],["16/02/2023","-1.73","172000","6106672","177500","172000","177500","172000"],["19/02/2023","-0.78","170650","1462152","172020","169100","172000","170650"],["20/02/2023","-1.55","168000","5730542","179000","167920","170650","168000"],["21/02/2023","-5.36","159000","9993967","168970","158800","168000","159000"],["22/02/2023","-3.33","153700","7033214","159000","152750","159000","153700"],["23/02/2023","-0.98","152190","36807541","156340","152190","153700","152190"],["26/02/2023","-4.04","146040","5263217","150000","145120","150000","146040"],["27/02/2023","2.38","149510","8192671","149510","142180","146040","149510"],["28/02/2023","-0.94","148100","6588270","149100","144700","148900","148100"],["01/03/2023","1.49","150300","18097401","150300","146720","150000","150300"],["02/03/2023","-0.86","149000","14806306","150890","145220","149500","149000"],["05/03/2023","2.85","153250","3483357","153500","148440","149000","153250"],["06/03/2023","4.36","159930","7547235","160530","151060","152350","159930"],["08/03/2023","-2.43","156040","4240635","159460","156040","157000","156040"],["09/03/2023","-0.15","155800","9244236","159000","154730","156900","155800"],["12/03/2023","-2.62","151720","3396136","155800","149500","155800","151720"],["13/03/2023","-1","150200","4570017","152000","145300","151000","150200"],["14/03/2023","-0.51","149440","5513441","150720","146170","146200","149440"],["15/03/2023","-0.07","149330","6912386","151260","147260","149440","149330"],["16/03/2023","-1.2","147540","10306613","150030","142870","147830","147540"],["19/03/2023","-2.51","143840","1690018","151960","143080","148420","143840"],["20/03/2023","4.49","150300","6857558","152960","141020","143500","150300"],["21/03/2023","2.2","153600","5606022","155800","147330","150300","153600"],["22/03/2023","3.64","159190","15965860","159700","152230","153600","159190"],["23/03/2023","4.36","166130","6860060","170840","154760","159800","166130"],["26/03/2023","-5.44","157100","4066096","165000","155550","165000","157100"],["27/03/2023","4.45","164090","9614950","166670","159310","163900","164090"],["28/03/2023","-4.11","157350","4399599","167470","157350","164090","157350"],["29/03/2023","-2.76","153000","8919411","159090","149180","157350","153000"],["30/03/2023","-0.41","152370","13313627","154000","150890","153000","152370"],["02/04/2023","1.19","154180","11047929","154400","150260","154000","154180"],["03/04/2023","-0.69","152090","8149289","153280","151610","153140","152090"],["04/04/2023","-0.36","151540","9021474","151540","149450","150000","151540"],["09/04/2023","-2.61","147590","1545566","150980","145000","148000","147590"],["10/04/2023","1.84","150300","2636209","151360","148500","149780","150300"],["13/04/2023","-1.46","148100","4170746","151200","146020","151200","148100"],["16/04/2023","1.82","150800","1733591","152540","149800","150000","150800"],["17/04/2023","-2.52","147000","4051207","151390","147000","150060","147000"],["18/04/2023","1.36","149000","3536485","149000","145610","146200","149000"],["19/04/2023","-2.15","145800","5129442","149750","145360","149650","145800"],["20/04/2023","-2.02","142850","4152186","146740","142850","145000","142850"],["23/04/2023","1.94","145620","1713781","145760","142310","143000","145620"],["24/04/2023","3.25","150350","4725682","151480","143370","145000","150350"],["27/04/2023","3.09","155000","12677016","156000","150360","150800","155000"],["30/04/2023","1.96","158040","2156297","158200","155000","155000","158040"],["01/05/2023","0.04","158100","5267389","159790","157000","157840","158100"],["02/05/2023","2.14","161490","4547631","161490","157300","158100","161490"],["03/05/2023","2.95","166250","4149116","166250","161900","165000","166250"],["04/05/2023","0.93","167800","10427467","172790","167730","167900","167800"],["07/05/2023","1.21","169830","2899378","170370","169730","170000","169830"],["08/05/2023","-2.49","165600","4126640","170900","165600","169750","165600"],["09/05/2023","-1.9","162460","2853482","166100","162460","165000","162460"],["10/05/2023","1.8","165380","5264903","165920","162460","162460","165380"],["11/05/2023","1.8","168350","8778792","168790","166530","168000","168350"],["14/05/2023","0.37","168980","3064313","170990","168360","170000","168980"],["15/05/2023","-0.15","168730","5036226","170600","167930","169050","168730"],["16/05/2023","-2.63","164300","3367286","166600","164300","168730","164300"],["17/05/2023","4.02","170900","7167907","174090","163020","163160","170900"],["18/05/2023","1.71","173820","10012554","175800","171480","171900","173820"],["21/05/2023","-1.94","170440","2193647","173220","170440","172510","170440"],["22/05/2023","2.21","174200","7051087","175040","169320","170400","174200"],["23/05/2023","-3.1","168800","6958952","175050","168800","174200","168800"],["24/05/2023","-0.64","167720","13892700","170940","164310","170000","167720"],["28/05/2023","2.07","171200","13835713","172800","169910","171070","171200"],["29/05/2023","-1.52","168590","9171451","174600","168310","171200","168590"],["30/05/2023","-0.42","167880","8982419","171160","167020","168000","167880"],["31/05/2023","-2.13","164310","10916068","170730","164310","169600","164310"],["01/06/2023","-3.81","158050","13319661","164300","157630","163700","158050"],["04/06/2023","1.39","160240","3231268","162300","158050","158050","160240"],["06/06/2023","-1.35","156550","5245741","157850","155510","156220","156550"],["07/06/2023","4.17","163080","7834554","165170","157630","158100","163080"],["08/06/2023","0.81","164400","6358998","167130","161610","163080","164400"],["11/06/2023","1.11","166220","2042208","170490","166080","166400","166220"],["12/06/2023","2.45","170300","8958576","173180","166670","168890","170300"],["13/06/2023","-1.94","167000","6300622","173390","167000","173390","167000"],["14/06/2023","0","167000","5370615","169100","163230","167000","167000"],["15/06/2023","1.86","170100","7180182","170100","165760","169000","170100"],["18/06/2023","-2.41","166000","2601035","174490","165000","172490","166000"],["19/06/2023","2.41","170000","6946863","170000","163460","165800","170000"],["20/06/2023","-0.09","169840","2392039","171870","168490","169000","169840"],["21/06/2023","-3.73","163500","2753095","170690","163500","170000","163500"],["22/06/2023","1.54","166010","5337291","168680","161750","163520","166010"],["25/06/2023","-2.7","161520","1812000","165890","161050","164700","161520"],["26/06/2023","-1.93","158400","3826357","164000","158100","160900","158400"],["27/06/2023","-2.56","154350","3249450","160000","154010","158400","154350"],["28/06/2023","-1.91","151400","6318914","155240","148160","155000","151400"],["02/07/2023","0.61","153820","3444398","155920","152500","152880","153820"],["03/07/2023","0.16","154060","3652385","154620","151430","153820","154060"],["04/07/2023","1.29","156050","2323355","156310","154000","154060","156050"],["05/07/2023","-0.48","155300","3572349","156990","154000","156050","155300"],["06/07/2023","-1.65","152730","5523039","155900","152730","154990","152730"],["09/07/2023","-2.42","149030","51610700","151890","148440","151800","149030"],["10/07/2023","0.65","150000","5492681","154160","146000","146630","150000"],["11/07/2023","0.43","150640","9485807","152070","147500","148000","150640"],["12/07/2023","2.43","154300","5619844","154730","151460","153740","154300"],["13/07/2023","-0.19","154000","6641458","156600","152650","155640","154000"],["16/07/2023","0.8","155230","865391","157000","154080","157000","155230"],["17/07/2023","-0.47","154500","2620348","157390","154110","155230","154500"],["18/07/2023","3.85","160450","4455663","160520","155300","155700","160450"],["19/07/2023","4.81","168160","9979558","170970","160520","163100","168160"],["20/07/2023","-3.66","162000","9974497","169000","161910","169000","162000"],["23/07/2023","1.23","163990","6904283","169500","160510","162000","163990"],["24/07/2023","-4.08","157300","8510823","169000","157000","163990","157300"],["25/07/2023","-2.1","154000","13807071","157300","148640","157000","154000"],["26/07/2023","1.3","156000","23168718","158000","153300","158000","156000"],["30/07/2023","2.47","159860","3603173","162970","157200","158000","159860"],["31/07/2023","1.35","162020","4045553","163500","158800","159860","162020"],["01/08/2023","0.73","163200","6157752","165000","161300","162020","163200"],["02/08/2023","-3.8","157000","4569561","162220","157000","161100","157000"],["03/08/2023","-1.03","155380","7466470","157790","154710","157790","155380"],["06/08/2023","0.96","156870","563218","157770","155380","155380","156870"],["07/08/2023","0.47","157600","4347289","159390","156600","156600","157600"],["08/08/2023","-0.72","156460","3225567","157700","153940","156200","156460"],["09/08/2023","1.73","159160","5576100","159980","154630","159590","159160"],["10/08/2023","0.5","159950","2904856","159990","157610","158560","159950"],["13/08/2023","-1.51","157530","842676","159950","157000","159950","157530"],["14/08/2023","-1.72","154820","2221602","158960","153870","157530","154820"],["15/08/2023","-1.86","151940","7725882","156180","150160","155890","151940"],["16/08/2023","-0.16","151690","5202915","153510","150260","153390","151690"],["17/08/2023","-0.63","150730","2691628","152200","150000","152100","150730"],["20/08/2023","-0.7","149670","761012","150820","149450","150730","149670"],["21/08/2023","1.93","152560","17458277","152580","149010","149670","152560"],["22/08/2023","-1.14","150820","2593439","154000","150060","154000","150820"],["23/08/2023","2.61","154760","2990496","154760","150820","150820","154760"],["24/08/2023","-2.5","150890","23916827","155300","150380","154760","150890"],["27/08/2023","-0.67","149880","658509","151900","149110","150890","149880"],["28/08/2023","-0.78","148710","1589984","150740","148500","150740","148710"],["29/08/2023","-1.05","147150","5263621","150000","146000","147900","147150"],["30/08/2023","0.48","147850","7045781","148240","145410","147150","147850"],["31/08/2023","-0.31","147390","4611174","148490","146000","147500","147390"],["03/09/2023","-1.05","145840","903150","148900","145200","147390","145840"],["04/09/2023","-2.85","140530","8122077","144650","140480","144650","140530"],["05/09/2023","0.26","140900","14563161","144200","139110","140530","140900"],["06/09/2023","3.97","146500","6990708","146500","138000","140000","146500"],["07/09/2023","0.68","147500","8446504","147780","143000","145300","147500"],["10/09/2023","0.48","148210","1239616","149770","148050","148970","148210"],["11/09/2023","0","148210","4814367","151200","148090","149800","148210"],["12/09/2023","1.29","150120","8258381","152450","148420","149800","150120"],["13/09/2023","-1.29","148190","4676865","150790","146310","150120","148190"],["14/09/2023","-0.26","147800","9272096","148910","145500","148190","147800"],["18/09/2023","-2.5","144100","4631078","147800","144020","147800","144100"],["19/09/2023","-1.37","142120","4489625","146780","142020","145820","142120"],["20/09/2023","2.62","145840","1927737","146390","141360","141880","145840"],["21/09/2023","0.93","147200","4602416","150200","145200","146500","147200"],["26/09/2023","-1.51","144980","2474973","147800","144840","147200","144980"],["27/09/2023","0.15","145200","2386318","146600","143190","144980","145200"],["28/09/2023","0.62","146100","10947545","147540","144070","144870","146100"],["01/10/2023","1.25","147930","1368446","148310","144600","146100","147930"],["02/10/2023","1.4","150000","1961215","150290","148500","149990","150000"],["03/10/2023","0.9","151350","2708933","151640","149420","150900","151350"],["04/10/2023","-3.52","146020","5988526","151350","146010","151350","146020"],["05/10/2023","2.08","149060","5541033","149060","145650","145700","149060"],["08/10/2023","-12","131180","7513283","142000","131180","142000","131180"],["09/10/2023","-2.74","127580","7753857","134000","126800","132500","127580"],["10/10/2023","4.99","133950","5933001","134730","127580","127580","133950"],["11/10/2023","1.28","135660","9662224","138600","133950","133950","135660"],["12/10/2023","0.99","137000","7962540","139500","132020","137800","137000"],["15/10/2023","-3","132890","5047608","136880","132020","132500","132890"],["16/10/2023","2.72","136500","4808391","137330","132890","132890","136500"],["17/10/2023","-2.2","133500","7623167","139200","131010","137500","133500"],["18/10/2023","0.99","134820","3865751","134820","129300","134000","134820"],["19/10/2023","-1.31","133050","6431610","134150","131930","134150","133050"],["22/10/2023","-2.89","129210","2814888","132000","128100","132000","129210"],["23/10/2023","-3.78","124330","12709197","131820","122000","130000","124330"],["24/10/2023","-0.27","124000","8120887","126290","121080","122800","124000"],["25/10/2023","-2.02","121500","7968456","125000","121000","124000","121500"],["26/10/2023","-3.23","117580","14196909","120980","116120","119000","117580"],["29/10/2023","2.59","120630","2075233","121800","116760","116760","120630"],["30/10/2023","4","125450","6032711","126710","120200","123000","125450"],["31/10/2023","2","127960","9320062","129900","125660","127500","127960"],["01/11/2023","1.13","129400","5732130","132080","125650","125650","129400"],["02/11/2023","1.7","131600","23479903","136600","129010","130800","131600"],["05/11/2023","4.2","137130","3166201","138610","132000","132000","137130"],["06/11/2023","1.16","138720","6281866","143000","135450","139200","138720"],["07/11/2023","1.75","141150","4750601","144550","139400","139400","141150"],["08/11/2023","-1.88","138500","3398965","143790","138500","143300","138500"],["09/11/2023","-2.35","135250","3270673","139100","135000","139100","135250"],["12/11/2023","-2.63","131690","1472907","137400","131510","137400","131690"],["13/11/2023","-0.6","130900","3422970","133900","127210","133900","130900"],["14/11/2023","0.43","131460","4418536","134300","129830","131690","131460"],["15/11/2023","2.29","134470","2477601","135590","131500","131500","134470"],["16/11/2023","3.37","139000","4065620","139000","132810","133700","139000"],["19/11/2023","-0.78","137920","3098581","139200","136120","139000","137920"],["20/11/2023","-0.23","137600","4049763","138870","136000","137920","137600"],["21/11/2023","4.85","144280","13475424","144280","138200","138200","144280"],["22/11/2023","4.97","151450","6731091","151950","141950","144250","151450"],["23/11/2023","-1.25","149560","13450478","150990","146100","149560","149560"],["26/11/2023","-1.03","148020","1455879","151290","146460","149560","148020"],["27/11/2023","-0.77","146880","2025326","148020","145900","148020","146880"],["28/11/2023","2.24","150170","3124464","150640","147000","147500","150170"],["29/11/2023","-0.78","149000","4452258","151670","147500","150170","149000"],["30/11/2023","-4.97","141590","7489250","148080","141000","148080","141590"],["03/12/2023","1.44","143630","1084886","144980","141780","144980","143630"],["04/12/2023","3.67","148900","2829298","149000","144290","144500","148900"],["05/12/2023","0.05","148980","2958348","148990","144440","148900","148980"],["06/12/2023","-0.66","148000","3437874","151500","145670","149200","148000"],["07/12/2023","0.74","149100","2530736","149440","146000","148000","149100"],["10/12/2023","0.24","149460","1013609","150900","147780","150900","149460"],["11/12/2023","-2.34","145970","4159417","148000","143140","147200","145970"],["12/12/2023","0.03","146010","2074144","149990","145880","146680","146010"],["13/12/2023","0.32","146480","2200748","147750","144650","146000","146480"],["14/12/2023","1.72","149000","7746686","152140","147160","147160","149000"],["17/12/2023","1.5","151240","1418335","152310","150000","151000","151240"],["18/12/2023","-0.75","150100","5797145","156510","149610","151240","150100"],["19/12/2023","-0.05","150020","3602059","151200","149180","151200","150020"],["20/12/2023","3.65","155490","4445287","155490","151060","152000","155490"],["21/12/2023","-1.15","153700","3378158","155490","152710","155490","153700"],["24/12/2023","-1.33","151660","1433440","154800","151000","154800","151660"],["25/12/2023","0.29","152100","2709884","152100","151000","151000","152100"],["26/12/2023","-1.38","150000","6116394","152770","146170","152200","150000"],["27/12/2023","1.44","152160","6744520","156870","148010","150000","152160"],["28/12/2023","1","153680","17636170","156400","150510","153500","153680"],["31/12/2023","-0.49","152920","5232800","155720","152800","153680","152920"],["01/01/2024","1.95","155900","3275555","158590","152920","152920","155900"],["02/01/2024","-0.91","154480","5919690","157100","153730","157100","154480"],["03/01/2024","-2.56","150530","9540001","155100","148400","155100","150530"],["04/01/2024","2.21","153850","5553381","154000","150500","151900","153850"],["07/01/2024","-0.46","153140","1235183","153850","149600","153850","153140"],["08/01/2024","-2.15","149840","3260663","152870","149020","152870","149840"],["09/01/2024","-1.35","147820","3516179","151040","147610","150000","147820"],["10/01/2024","-1.68","145340","4949446","148650","142500","146500","145340"],["11/01/2024","0.06","145420","4801300","147710","143140","145310","145420"],["14/01/2024","-0.27","145030","574352","147350","144250","145420","145030"],["15/01/2024","-1.56","142770","2014535","145030","141640","145030","142770"],["16/01/2024","1.7","145200","4359859","145800","141000","141370","145200"],["17/01/2024","-2.89","141000","2468163","146470","140850","145200","141000"],["18/01/2024","2.74","144870","2599305","145000","141000","141000","144870"],["21/01/2024","-2.13","141780","1054840","146920","141010","145000","141780"],["22/01/2024","-1.94","139030","2593190","143590","138840","141780","139030"],["23/01/2024","-1.58","136840","18529709","140000","136840","140000","136840"],["24/01/2024","2.62","140430","3613088","141200","137780","138900","140430"],["25/01/2024","-2.04","137560","15301167","141700","137560","140900","137560"],["28/01/2024","2.06","140400","2144624","141540","139250","140600","140400"],["29/01/2024","1.17","142040","7555528","144890","138540","141000","142040"],["30/01/2024","-0.73","141000","2571401","143000","140210","143000","141000"],["31/01/2024","-1","139590","3216109","143400","139590","141000","139590"],["01/02/2024","-1.8","137080","5230797","141000","136100","139950","137080"],["04/02/2024","-1.52","135000","2128815","138250","134470","138000","135000"],["05/02/2024","-0.62","134160","2568373","137690","133770","135000","134160"],["06/02/2024","-0.27","133800","6764167","134990","133330","133440","133800"],["07/02/2024","1.49","135800","22528364","136520","133600","133800","135800"],["08/02/2024","-1.94","133160","3228860","135600","132720","135000","133160"],["11/02/2024","-1.36","131350","791064","132000","130510","131500","131350"],["12/02/2024","2.76","134980","18588963","135980","130810","133870","134980"],["13/02/2024","1.12","136490","6142951","137210","134310","135800","136490"],["14/02/2024","0.2","136760","3147040","137700","134820","137600","136760"],["15/02/2024","-2","134030","4026836","137850","133820","137400","134030"],["18/02/2024","-0.71","133080","1567690","134430","132600","134030","133080"],["19/02/2024","5.5","140400","8591130","140400","131000","133080","140400"],["20/02/2024","2.56","144000","7648398","146990","139140","141600","144000"],["21/02/2024","2.66","147830","7038500","148390","143010","144100","147830"],["22/02/2024","2.62","151700","16276161","152880","147230","148010","151700"],["25/02/2024","4.15","158000","5355155","159700","153670","153670","158000"],["26/02/2024","-0.44","157310","25617978","162740","156370","158000","157310"],["28/02/2024","-1.7","154630","7035036","157550","153540","157460","154630"],["29/02/2024","0.24","155000","7447830","158740","154630","155190","155000"],["03/03/2024","0.14","155210","2263305","160000","152420","155000","155210"],["04/03/2024","-0.66","154190","12608352","156250","153050","155210","154190"],["05/03/2024","-0.12","154000","10877516","157980","153110","154000","154000"],["06/03/2024","2.6","158000","6878201","159700","155000","156090","158000"],["07/03/2024","-2.53","154000","11115615","158670","152500","157000","154000"],["10/03/2024","-2.28","150490","2435411","152200","150110","152010","150490"],["11/03/2024","0.45","151160","2478321","153510","150250","150400","151160"],["12/03/2024","1.27","153080","6133017","156060","151160","151160","153080"],["13/03/2024","-1.36","151000","2315718","155000","150790","155000","151000"],["14/03/2024","-1.19","149200","8177598","154040","149200","150900","149200"],["17/03/2024","3.13","153870","5308209","156440","150900","153000","153870"],["18/03/2024","2.61","157890","5832657","158950","151720","153870","157890"],["19/03/2024","0.77","159110","6336214","160100","155510","158280","159110"],["20/03/2024","1.6","161650","5726525","161650","153510","153510","161650"],["21/03/2024","0.09","161800","8135059","163800","158510","163800","161800"],["25/03/2024","0.74","163000","6420090","164500","159030","161800","163000"],["26/03/2024","-2.88","158300","7817220","166370","158300","163000","158300"],["27/03/2024","1.71","161000","6169665","164750","157270","161000","161000"],["28/03/2024","-1.66","158330","14675994","162340","156200","162340","158330"],["31/03/2024","0.01","158340","4505689","161000","158020","160200","158340"],["01/04/2024","-3.06","153500","3109210","162490","153500","162490","153500"],["02/04/2024","-2.76","149270","4478533","153630","148500","153300","149270"],["03/04/2024","-1.52","147000","5113516","150000","143990","150000","147000"],["04/04/2024","-3.4","142000","8231041","146060","141010","145900","142000"],["07/04/2024","-1.27","140190","3914547","143420","139520","143400","140190"],["08/04/2024","5.75","148250","9556480","149450","142020","142870","148250"],["09/04/2024","-0.79","147080","8559643","148180","142270","146800","147080"],["10/04/2024","-2.54","143350","4427596","146990","141510","146400","143350"],["11/04/2024","-3.03","139000","4700750","143170","139000","142300","139000"],["14/04/2024","3.21","143460","3692101","144990","137800","141900","143460"],["15/04/2024","-2.11","139410","6695848","147800","138610","144650","139410"],["16/04/2024","0.27","139790","5176848","140010","136110","136900","139790"],["17/04/2024","-1.79","137290","4890495","141810","137000","140000","137290"],["18/04/2024","2.59","140840","4614262","141430","137600","139020","140840"],["21/04/2024","2.59","144490","5195559","144990","140980","144000","144490"],["24/04/2024","-0.14","144290","4691263","147610","142210","146980","144290"],["25/04/2024","-2.22","141080","8737078","145830","141080","144620","141080"],["30/04/2024","1.36","143000","4913298","144850","141600","142660","143000"],["01/05/2024","-0.41","142420","1846137","143000","141020","143000","142420"],["02/05/2024","0.95","143770","19848441","143860","139120","143000","143770"],["05/05/2024","0.86","145000","4600019","145750","142540","144800","145000"],["06/05/2024","-3.21","140350","7936240","144980","139510","142820","140350"],["07/05/2024","3","144560","7810406","144560","139200","143000","144560"],["08/05/2024","-2.37","141130","6029063","145000","140100","142360","141130"],["09/05/2024","0.97","142500","5654126","142690","140020","141130","142500"],["12/05/2024","-1.54","140300","2647959","144000","140050","144000","140300"],["15/05/2024","-3.11","135940","6217355","140300","135510","139100","135940"],["16/05/2024","-2.02","133190","6695280","135940","132900","135300","133190"],["19/05/2024","-1.34","131400","2942504","135000","130930","135000","131400"],["20/05/2024","-0.3","131000","9611122","132080","128020","131400","131000"],["21/05/2024","0.34","131440","6459400","132510","130060","131590","131440"],["22/05/2024","-2.16","128600","5075688","131570","128040","131570","128600"],["23/05/2024","-0.9","127440","6438668","129970","125710","129200","127440"],["26/05/2024","0.64","128260","952229","129330","127750","128000","128260"],["27/05/2024","0.17","128480","2554164","129330","126520","129000","128480"],["28/05/2024","3.83","133400","8581885","133520","130250","130310","133400"],["29/05/2024","0","133400","6801905","134630","131210","133900","133400"],["30/05/2024","-1.42","131500","24652944","131910","127810","131500","131500"],["02/06/2024","-0.11","131350","2576574","134000","130730","134000","131350"],["03/06/2024","1.88","133820","6146906","134890","129850","133800","133820"],["04/06/2024","-2.74","130160","3109953","132760","129510","132500","130160"],["05/06/2024","-2.14","127370","4228612","131030","126110","130160","127370"],["06/06/2024","-2.13","124660","8264860","127930","124600","126240","124660"],["09/06/2024","-2.25","121860","2868154","125700","121860","124660","121860"],["10/06/2024","4.09","126850","3972514","126880","120000","120000","126850"],["13/06/2024","-1.19","125340","4184242","128280","123880","126880","125340"],["16/06/2024","-0.9","124210","2015802","127000","124000","126490","124210"],["17/06/2024","2.49","127300","5128577","128450","123010","123970","127300"],["18/06/2024","-0.75","126340","5215529","129000","126020","128010","126340"],["19/06/2024","1.99","128860","4236547","129610","125530","126340","128860"],["20/06/2024","-3.62","124200","7209534","129580","123150","129000","124200"],["23/06/2024","-0.51","123570","3310877","126700","121260","124200","123570"],["24/06/2024","1.32","125200","4768922","126840","123450","123570","125200"],["25/06/2024","0.82","126230","3594245","129580","124270","124850","126230"],["26/06/2024","1.2","127740","5071204","129800","126230","126230","127740"],["27/06/2024","-1.52","125800","13273310","127740","125120","127740","125800"],["01/07/2024","-1.15","128200","4389342","130100","126420","129690","128200"],["02/07/2024","-0.15","128010","2828161","129230","127300","128000","128010"],["03/07/2024","1.55","130000","4016630","131460","128150","129890","130000"],["04/07/2024","4.02","135220","20239600","137470","130750","131300","135220"],["07/07/2024","6.49","143990","11623805","144000","138200","138500","143990"],["08/07/2024","-3.05","139600","4699229","143860","139290","141780","139600"],["09/07/2024","2.08","142500","6614993","143690","139060","139060","142500"],["10/07/2024","-1.92","139770","1984029","142500","139250","142500","139770"],["11/07/2024","4.11","145510","11391765","147220","141770","141800","145510"],["14/07/2024","-0.29","145090","1983136","146600","142600","144000","145090"],["15/07/2024","-0.17","144840","1935442","147090","143990","146600","144840"],["16/07/2024","0.52","145600","3027426","147480","143500","143500","145600"],["17/07/2024","1.17","147310","3130765","148680","143410","143410","147310"],["18/07/2024","0.33","147800","6895461","148820","147000","147900","147800"],["21/07/2024","0","147800","1676699","147800","145210","145210","147800"],["22/07/2024","-0.08","147680","6748721","149000","145300","149000","147680"],["23/07/2024","2.28","151050","8483041","154740","147000","148070","151050"],["24/07/2024","0.25","151430","3079735","155000","149000","149000","151430"],["25/07/2024","-1.39","149330","9861548","150680","148050","149300","149330"],["28/07/2024","-2.6","145450","2414727","148270","142370","145140","145450"],["29/07/2024","-1.92","142660","4268434","147000","140540","147000","142660"],["30/07/2024","-1.02","141200","5474367","144850","140000","144300","141200"],["31/07/2024","-1.91","138510","5991071","141840","137740","139000","138510"],["01/08/2024","-2","135740","9405071","138960","133310","138510","135740"],["04/08/2024","-1.15","134180","3893756","135740","133000","135740","134180"],["05/08/2024","0.63","135020","5461610","135100","129300","132300","135020"],["06/08/2024","1.44","136960","6781839","138000","133920","137900","136960"],["07/08/2024","2.53","140430","5955212","140430","137730","138200","140430"],["08/08/2024","-0.27","140050","6856728","144690","140000","140430","140050"],["11/08/2024","2.21","143140","1931423","144280","142000","142000","143140"],["12/08/2024","-0.94","141800","6722586","142800","138010","141400","141800"],["14/08/2024","1.01","143230","4983661","145010","140440","143220","143230"],["15/08/2024","0.45","143870","3643083","144780","141920","143500","143870"],["18/08/2024","1.48","146000","2916566","148700","145300","148300","146000"],["19/08/2024","-1.36","144020","4508686","146000","141610","146000","144020"],["20/08/2024","-0.9","142730","2245685","145760","142270","145400","142730"],["21/08/2024","-1.7","140300","3466759","142730","138500","142730","140300"],["22/08/2024","1.72","142710","3590328","143650","139060","140300","142710"],["25/08/2024","3.29","147400","3811941","148780","142530","142910","147400"],["26/08/2024","0.43","148030","4207233","150680","147460","147490","148030"],["27/08/2024","0.18","148300","4936318","149980","146160","148880","148300"],["28/08/2024","0.88","149610","2694552","149980","146800","148300","149610"],["29/08/2024","-0.17","149350","13922833","149820","147150","147210","149350"],["01/09/2024","-1.53","147060","2390414","149690","145990","149500","147060"],["02/09/2024","1.33","149020","3229627","149580","146000","146000","149020"],["03/09/2024","-1.83","145200","4529963","149400","144190","149400","145200"],["04/09/2024","-1.7","142730","5039071","144740","141320","143750","142730"],["05/09/2024","0.03","142770","11311684","142770","140580","142580","142770"],["10/09/2024","0.81","140530","2142393","141000","138360","139300","140530"],["11/09/2024","-0.94","139210","5049904","140900","137060","139130","139210"],["12/09/2024","0.07","139310","3341005","140960","137190","140600","139310"],["15/09/2024","-1.54","137170","1853453","142500","137030","142500","137170"],["16/09/2024","-3.32","132610","8238263","140400","131400","135000","132610"],["17/09/2024","-3.26","128290","14118941","133980","128070","130210","128290"],["18/09/2024","-1.79","125990","9936117","130270","124820","130170","125990"],["19/09/2024","-0.39","125500","17820991","128090","122600","126200","125500"],["22/09/2024","1.81","127770","2393011","128000","123550","124200","127770"],["23/09/2024","2.84","131400","7389610","132050","127220","127770","131400"],["24/09/2024","3.58","136100","10726151","140000","131080","131400","136100"],["25/09/2024","1.56","138220","8008347","140800","134820","137730","138220"],["26/09/2024","4.18","144000","21322804","144900","141750","142890","144000"],["29/09/2024","2.78","148000","13782123","149900","145320","146010","148000"],["30/09/2024","0.34","148500","9090224","149150","145000","148980","148500"],["01/10/2024","-2.42","144910","8349926","150700","143520","149700","144910"],["06/10/2024","-1","143460","2383344","146270","140770","144910","143460"],["07/10/2024","-2.41","140000","5591998","144850","139710","143470","140000"],["08/10/2024","1.64","142300","4786064","142320","139170","140700","142300"],["09/10/2024","0.85","143510","2708784","144750","142700","144300","143510"],["10/10/2024","-0.33","143030","3434443","144930","142510","144390","143030"],["13/10/2024","0.48","143710","1902863","144500","142870","144490","143710"],["14/10/2024","1.12","145320","3003408","146820","142910","143100","145320"],["15/10/2024","2.53","149000","19275081","149300","144940","146000","149000"],["20/10/2024","3.69","154500","8785516","154900","150100","153000","154500"],["21/10/2024","0","154500","12705558","155310","153600","155000","154500"],["22/10/2024","-1.14","152740","35604348","154500","151370","154500","152740"],["27/10/2024","2.21","156120","7486632","159550","156000","158900","156120"],["28/10/2024","0.88","157500","16322792","158000","156060","156100","157500"],["29/10/2024","2.86","162000","23183384","163960","155700","155700","162000"],["30/10/2024","4.32","169000","14401797","169500","159450","161500","169000"],["31/10/2024","0.91","170530","11433976","170700","165780","167350","170530"],["03/11/2024","-2.48","166300","14427569","168990","165000","167720","166300"],["04/11/2024","-1.56","163700","11194426","167000","163200","164750","163700"],["05/11/2024","-0.31","163190","11128287","165300","161600","163510","163190"],["06/11/2024","2.46","167210","6922693","167470","163190","163190","167210"],["07/11/2024","-1.88","164060","268863567","167030","164000","166030","164060"],["10/11/2024","2.4","168000","16065185","170980","164350","164350","168000"],["11/11/2024","0.48","168800","10575147","171360","166520","168000","168800"],["12/11/2024","1.95","172100","7814169","174370","168520","169000","172100"],["13/11/2024","0.91","173660","6558265","176200","168080","172100","173660"],["14/11/2024","-0.22","173270","6217813","176690","171800","173660","173270"],["17/11/2024","0.59","174300","2503999","176490","171850","173270","174300"],["18/11/2024","1.78","177400","12739533","178790","173630","176580","177400"],["19/11/2024","0.79","178800","7685158","180900","175610","177900","178800"],["20/11/2024","0.22","179200","5365449","181500","176850","178800","179200"],["21/11/2024","1.12","181200","3785958","183000","177850","179200","181200"],["24/11/2024","-0.66","180000","5034802","187900","179800","181650","180000"],["25/11/2024","3.3","185940","14229856","185940","179000","181980","185940"],["26/11/2024","0.93","187670","9835361","191560","182010","185940","187670"],["27/11/2024","1.24","190000","9829309","192030","185700","187670","190000"],["28/11/2024","1.81","193430","7261197","196140","189410","189770","193430"],["01/12/2024","4.95","203000","6887268","204100","193430","193430","203000"],["02/12/2024","2.7","208490","12648336","210230","199120","203200","208490"],["03/12/2024","2.36","213400","9544464","214440","208010","208480","213400"],["04/12/2024","-1.79","209580","13039944","214030","208000","213400","209580"],["05/12/2024","0","209580","15601343","213150","205000","210990","209580"],["08/12/2024","2.11","214000","2873842","214710","209580","209580","214000"],["09/12/2024","3.04","220500","10974140","222010","212770","215090","220500"],["10/12/2024","1.14","223010","7668588","225000","217610","221990","223010"],["11/12/2024","0","223000","11549778","228000","221020","223010","223000"],["12/12/2024","-2.02","218500","10159934","224070","217670","223000","218500"],["15/12/2024","-3.43","211000","4404143","222370","209520","218500","211000"],["16/12/2024","0.47","212000","15601504","214500","208100","212990","212000"],["17/12/2024","-0.47","211000","19967095","215360","204540","212810","211000"],["18/12/2024","-0.95","209000","12342079","214270","208520","212790","209000"],["19/12/2024","-0.96","207000","18311617","209000","204150","209000","207000"],["22/12/2024","0.48","208000","3810732","211440","207000","207000","208000"],["23/12/2024","1.63","211380","9708512","211960","206850","208000","211380"],["24/12/2024","0.1","211600","8452149","214480","210300","211400","211600"],["25/12/2024","-1.44","208560","6083163","213210","205640","211600","208560"],["26/12/2024","-1.42","205600","8359017","209000","200010","207000","205600"],["29/12/2024","-0.92","203700","6243328","207000","201910","205600","203700"],["30/12/2024","-0.88","201900","12185652","206780","198820","203700","201900"],["31/12/2024","1.57","205060","9052305","206210","200930","201900","205060"],["01/01/2025","0.85","206800","8846323","208890","204200","205060","206800"],["02/01/2025","0.27","207350","7095700","210900","205300","208090","207350"],["05/01/2025","2.39","212300","6038807","213000","207410","207410","212300"],["06/01/2025","-1.29","209560","13174368","215600","208500","213990","209560"],["07/01/2025","-2.18","205000","10590370","209440","202600","209560","205000"],["08/01/2025","-3","198850","12646827","205000","196010","205000","198850"],["09/01/2025","1.12","201070","6854077","201870","195940","198850","201070"],["12/01/2025","-2.03","196990","3636603","201070","196010","201070","196990"],["13/01/2025","2.24","201400","6487434","202000","196990","196990","201400"],["14/01/2025","1.39","204200","11555629","204490","201400","201400","204200"],["15/01/2025","2.5","209300","9309418","209300","201140","203940","209300"],["16/01/2025","-0.98","207250","5562328","211180","205700","210990","207250"],["19/01/2025","0.51","208300","3456607","210250","207160","207210","208300"],["20/01/2025","-0.53","207200","4152679","209900","204300","208300","207200"],["21/01/2025","-0.03","207130","3739535","208670","205590","207200","207130"],["22/01/2025","-0.95","205170","3961270","208800","203300","207130","205170"],["23/01/2025","-0.57","204000","6472546","205500","201580","205170","204000"],["26/01/2025","-0.44","203100","5696260","204200","192000","204000","203100"],["27/01/2025","-1.62","199800","11586711","201000","197630","197630","199800"],["28/01/2025","-0.09","199620","5671681","200700","197020","199800","199620"],["29/01/2025","0.39","200400","5675163","204100","198260","199620","200400"],["30/01/2025","0.3","201000","4612819","202600","194300","200100","201000"],["02/02/2025","0.45","201900","1576713","201900","197000","197000","201900"],["03/02/2025","-0.68","200530","4157327","201330","196610","196610","200530"],["04/02/2025","1.83","204200","4985429","204500","200280","200530","204200"],["05/02/2025","3.07","210460","12170350","212200","204200","204200","210460"],["06/02/2025","-1.1","208150","48727025","210500","207310","210460","208150"],["09/02/2025","-0.84","206400","2285722","208000","204710","208000","206400"],["10/02/2025","0.07","206550","4516225","207630","204050","206400","206550"],["11/02/2025","-1.85","202730","6295026","206550","200830","206550","202730"],["12/02/2025","-2.83","197000","9407140","202730","195570","202730","197000"],["13/02/2025","0.27","197540","9572669","199860","195030","198960","197540"],["16/02/2025","1.14","199800","1501343","199800","196470","197540","199800"],["17/02/2025","-1","197800","4714705","201150","196660","199800","197800"],["18/02/2025","3.08","203900","61163677","204510","195850","197700","203900"],["19/02/2025","1.31","206580","9756705","207590","201010","203900","206580"],["20/02/2025","-0.9","204720","5004939","208300","204250","208300","204720"],["23/02/2025","-3.04","198500","1612569","204720","198450","204720","198500"],["24/02/2025","-2.27","194000","6528649","198910","192600","198500","194000"],["25/02/2025","-1.24","191600","2758727","195420","190530","194000","191600"],["26/02/2025","-1.93","187900","6718100","194110","187800","191000","187900"],["27/02/2025","2.39","192400","9753305","192400","186340","187400","192400"],["02/03/2025","0.57","193500","2867699","194800","187890","192400","193500"],["03/03/2025","1.43","196260","5237441","198000","194000","194000","196260"],["04/03/2025","-2.78","190800","4757398","196940","189800","196260","190800"],["05/03/2025","2.09","194780","2392937","194900","190800","190800","194780"],["06/03/2025","-1.17","192500","4196238","194800","190310","194780","192500"],["09/03/2025","0.25","192990","1706876","193400","191720","192500","192990"],["10/03/2025","-2.07","188990","3882171","194260","186520","193990","188990"],["11/03/2025","1.49","191800","6897046","191800","182000","188990","191800"],["12/03/2025","2.71","197000","9561849","199060","191800","191800","197000"],["13/03/2025","-2.32","192430","9804667","197000","191620","197000","192430"],["17/03/2025","0.4","198690","5677254","199900","195780","196100","198690"],["18/03/2025","-4.62","189510","5192321","199980","188450","199980","189510"],["19/03/2025","-2.41","184940","5168536","189800","183370","189510","184940"],["20/03/2025","-0.74","183570","5676996","189300","178870","188700","183570"],["23/03/2025","-6.18","172220","3119355","183570","170340","183570","172220"],["24/03/2025","0.77","173550","7456438","176050","171890","175000","173550"],["25/03/2025","2.39","177700","4310216","177700","170730","173550","177700"],["26/03/2025","-3.14","172120","3686594","178000","172100","177700","172120"],["30/03/2025","-3.54","170120","973834","173880","170120","172290","170120"],["31/03/2025","1.74","173080","5814099","173080","166640","170120","173080"],["01/04/2025","2.84","178000","9032830","178400","173080","173080","178000"],["02/04/2025","2.92","183200","3008390","183950","178000","178000","183200"],["03/04/2025","-0.91","181530","4074190","185820","175050","175050","181530"],["06/04/2025","-3.53","173940","2213965","177600","168300","177600","173940"],["07/04/2025","0","173940","11904788","176960","163870","167010","173940"],["08/04/2025","3.66","180300","17354913","180300","172200","173940","180300"],["09/04/2025","-2.3","176160","5036385","178300","173240","178140","176160"],["10/04/2025","2.97","181400","4183279","186380","180080","181440","181400"],["14/04/2025","3.5","187750","2095454","188400","181400","181400","187750"],["15/04/2025","2.74","192900","2398105","193380","187710","187750","192900"],["16/04/2025","0.79","194420","2676044","195030","187040","189060","194420"],["17/04/2025","-1.51","191480","2948292","196630","191140","194420","191480"],["20/04/2025","1.31","193990","1049312","194000","189810","191500","193990"],["21/04/2025","-2.56","189020","1926646","193990","187460","193990","189020"],["22/04/2025","0.21","189420","5072183","193000","187420","189020","189420"],["23/04/2025","1.39","192050","5017530","197610","191500","191500","192050"],["24/04/2025","0","192050","8596953","195110","190610","192050","192050"],["27/04/2025","-1.98","188250","1048787","195150","186900","193010","188250"],["28/04/2025","2.26","192500","8459344","195770","187600","188250","192500"],["29/04/2025","0.78","194000","3727857","195290","185360","192500","194000"],["04/05/2025","0.46","194900","1573531","197740","190660","194000","194900"],["05/05/2025","-0.7","193540","3451975","195960","191650","194900","193540"],["06/05/2025","1.37","196200","36388168","198500","194250","194250","196200"],["07/05/2025","0.41","197000","7420158","200900","195000","195810","197000"],["08/05/2025","3.42","203730","6518570","204100","197100","197100","203730"],["11/05/2025","-1.37","200930","2053300","203730","200420","203730","200930"],["12/05/2025","-0.05","200830","3333627","203700","198500","203700","200830"],["13/05/2025","0.55","201930","4191130","201930","198410","200990","201930"],["14/05/2025","0.33","202590","8554026","206000","201900","201930","202590"],["15/05/2025","2.6","207860","10206044","209160","201000","203980","207860"],["18/05/2025","0.5","208900","3317672","209480","207200","207860","208900"],["19/05/2025","0.53","210000","3071294","210000","204060","208900","210000"],["20/05/2025","-1.9","206000","5014082","210000","205730","210000","206000"],["21/05/2025","-2.19","201490","5669128","206000","197950","206000","201490"],["22/05/2025","0","201490","8943928","203470","198710","201490","201490"],["25/05/2025","0.11","201710","1012895","202490","200450","201490","201710"],["26/05/2025","3.42","208600","10569225","209710","201100","201710","208600"],["27/05/2025","0","208600","3316077","211230","206490","208600","208600"],["28/05/2025","-1.2","206100","3400107","208600","204020","208600","206100"],["29/05/2025","-3.75","198380","32594632","203710","196140","197780","198380"],["03/06/2025","-1.1","196200","3460400","199250","195170","198380","196200"],["04/06/2025","-1.78","192700","4605496","197520","190990","196710","192700"],["05/06/2025","2.05","196650","3748061","197580","191090","192700","196650"],["08/06/2025","-0.33","196000","1895278","198690","194420","196400","196000"],["09/06/2025","-1.89","192300","12638180","197200","191730","196000","192300"],["10/06/2025","-1.98","188500","3949283","192800","187370","192300","188500"],["11/06/2025","2.65","193500","2837703","193500","187270","188500","193500"],["12/06/2025","-2.33","189000","6817380","192050","183770","189710","189000"],["15/06/2025","0.53","190000","6932669","191000","184000","184010","190000"],["16/06/2025","5.26","200000","12068837","201780","189880","190000","200000"],["17/06/2025","0","200000","9195887","203000","196850","200000","200000"],["18/06/2025","0.65","201300","16379526","201300","197560","200000","201300"],["19/06/2025","3.3","207950","14786963","208310","199240","201300","207950"],["22/06/2025","2","212100","8638299","214490","207950","207950","212100"],["23/06/2025","-2.07","207710","8410782","212100","204610","212100","207710"],["24/06/2025","0.62","209000","13121489","215860","207070","208330","209000"],["25/06/2025","0.24","209500","8682264","210050","206010","209000","209500"],["26/06/2025","-0.61","208220","7298400","211060","206000","206860","208220"],["29/06/2025","3.02","214500","4407484","214690","208220","208220","214500"],["30/06/2025","0.65","215900","17505894","218590","210010","214970","215900"],["01/07/2025","1.44","219000","10512234","221400","214010","215900","219000"],["02/07/2025","0.64","220400","17614111","220900","216600","219000","220400"],["03/07/2025","0.76","222070","11547211","225190","219650","221280","222070"],["06/07/2025","1.32","225000","3153318","226070","222070","222070","225000"],["07/07/2025","-2.41","219580","8563835","225000","216480","225000","219580"],["08/07/2025","-2.13","214900","11325632","220190","211950","219580","214900"],["09/07/2025","1.16","217400","12677019","218500","214900","214900","217400"],["10/07/2025","0","217400","5800523","219280","215030","217400","217400"],["13/07/2025","-2.39","212200","6231808","217400","212200","217400","212200"],["14/07/2025","-0.13","211930","8653880","214140","209130","212200","211930"],["15/07/2025","-0.01","211900","13158482","213500","210000","212000","211900"],["16/07/2025","-0.42","211010","6987284","214400","209100","211900","211010"],["17/07/2025","1.89","215000","9628283","215000","211010","211010","215000"],["20/07/2025","0.93","217000","1649584","217000","214010","215000","217000"],["21/07/2025","-1.38","214000","7271001","218340","211510","217000","214000"],["22/07/2025","-0.89","212090","7398219","216450","210330","214000","212090"],["23/07/2025","0.76","213700","10607736","215950","209380","212100","213700"],["24/07/2025","-1.59","210300","4944098","215000","210300","215000","210300"],["27/07/2025","0.19","210700","4363958","214990","208900","210000","210700"],["28/07/2025","-0.05","210590","11743609","214060","209610","210700","210590"],["29/07/2025","-0.28","210000","4503111","212600","208600","208860","210000"],["30/07/2025","-1.76","206310","4092204","210150","205300","210000","206310"],["31/07/2025","0.33","206990","7163481","208740","203350","206310","206990"],["04/08/2025","-1.54","203800","6915468","206160","201890","206160","203800"],["05/08/2025","-5.5","192600","10282385","203590","189820","203800","192600"],["06/08/2025","-1.4","189900","6707418","195000","188860","192600","189900"],["07/08/2025","-0.53","188900","69543600","192770","188900","189900","188900"],["10/08/2025","-0.37","188200","2753612","191800","188200","189460","188200"],["11/08/2025","-0.15","187920","5593625","189090","184900","188200","187920"],["12/08/2025","-3.08","182140","4141151","188100","181210","187920","182140"],["13/08/2025","1.82","185460","5532826","187200","182140","182140","185460"],["14/08/2025","1.59","188400","4231431","189930","184400","185460","188400"],["17/08/2025","0.93","190150","1216427","190500","188000","188400","190150"],["18/08/2025","-0.9","188440","1793778","191700","187660","190150","188440"],["19/08/2025","1.28","190850","3562360","194260","188440","188440","190850"],["20/08/2025","-2.44","186190","3402388","190850","184480","190850","186190"],["21/08/2025","0.9","187860","2896931","187860","185340","186190","187860"],["24/08/2025","0.07","188000","1902747","189210","186210","187860","188000"],["25/08/2025","-1.91","184400","3339701","189100","183230","189090","184400"],["26/08/2025","2.17","188400","8715561","188400","182440","184400","188400"],["27/08/2025","5.07","197950","16868766","201390","188400","188400","197950"],["28/08/2025","0.5","198930","12962259","199510","195000","197450","198930"],["31/08/2025","-1.51","195920","1144030","198520","194480","197950","195920"],["01/09/2025","-2.59","190840","2830158","195920","190390","195920","190840"],["02/09/2025","-3.01","185100","3730025","190840","185100","190840","185100"],["03/09/2025","1.08","187100","7526152","188010","184170","185100","187100"],["04/09/2025","1.28","189500","2579788","191300","185780","187100","189500"],["07/09/2025","2.77","193480","1508710","194380","190000","194380","193480"],["08/09/2025","0.53","194500","3406669","198600","192800","193810","194500"],["09/09/2025","1.22","196870","14163197","198290","191800","194500","196870"],["10/09/2025","-1.1","194700","10145376","196870","192530","196870","194700"],["11/09/2025","-2.31","190200","4547058","194710","188710","194700","190200"],["14/09/2025","-1.24","187840","1015813","191420","185000","189000","187840"],["15/09/2025","-2.42","183300","5995147","189490","180450","187840","183300"],["16/09/2025","-2.42","178870","14629471","183300","174530","183300","178870"],["17/09/2025","-4.7","170460","18699817","180290","170280","178870","170460"],["18/09/2025","1.75","173440","8019370","176230","169710","170460","173440"],["21/09/2025","-1.97","170030","2836448","173930","167670","173440","170030"],["25/09/2025","0.57","171000","7895944","174690","170270","172500","171000"],["28/09/2025","5.15","179800","3312260","180100","174800","174970","179800"],["29/09/2025","-0.83","178310","7144451","183070","177700","179800","178310"],["30/09/2025","8.22","192960","10552406","194000","180060","180090","192960"],["05/10/2025","3.65","200000","6836690","204690","196000","196380","200000"],["08/10/2025","2.13","204250","4509223","204250","195910","200050","204250"],["09/10/2025","7.22","219000","11058857","219000","205000","205000","219000"],["12/10/2025","-0.18","218610","3465864","219000","214920","219000","218610"],["15/10/2025","-1.56","215200","13957381","221500","214340","219730","215200"],["16/10/2025","1.59","218630","14132407","222910","214310","214610","218630"],["19/10/2025","2.56","11210","9964584","11230","10400","10930","11210"],["20/10/2025","-1.96","10990","7937638","11390","10660","11350","10990"],["21/10/2025","-3.55","10600","6911328","10990","10530","10990","10600"],["22/10/2025","-1.04","10490","7622157","10740","10460","10600","10490"],["23/10/2025","-1.81","10300","13751158","10600","10220","10490","10300"],["26/10/2025","1.84","10490","1979941","10630","10350","10360","10490"],["27/10/2025","-0.76","10410","5588364","10690","10260","10690","10410"],["28/10/2025","-0.86","10320","4742991","10490","10210","10410","10320"],["29/10/2025","1.55","10480","7247748","10680","10250","10320","10480"],["30/10/2025","-1.34","10340","6283613","10810","10320","10480","10340"],["02/11/2025","2.71","10620","1809706","10650","10250","10340","10620"],["03/11/2025","-1.51","10460","3881865","10740","10460","10620","10460"],["04/11/2025","-0.1","10450","4144900","10540","10310","10460","10450"],["05/11/2025","0.29","10480","3077560","10560","10230","10450","10480"],["06/11/2025","-2.67","10200","24440295","10580","10200","10480","10200"],["09/11/2025","1.27","10330","1643452","10330","10180","10230","10330"],["10/11/2025","1.74","10510","3516892","10600","10330","10480","10510"],["11/11/2025","1.14","10630","3344701","10700","10470","10600","10630"],["12/11/2025","2.92","10940","6226749","10990","10550","10550","10940"],["13/11/2025","0.55","11000","4362759","11100","10870","10930","11000"],["16/11/2025","0.36","11040","2620862","11100","10850","10970","11040"],["17/11/2025","0.09","11050","12264332","11140","10780","10980","11050"],["18/11/2025","-1.81","10850","7508962","11120","10670","11050","10850"],["19/11/2025","-3.04","10520","5801382","10880","10330","10780","10520"],["20/11/2025","-2.09","10300","6311220","10550","10130","10430","10300"],["23/11/2025","-2.72","10020","2003656","10310","10020","10300","10020"],["24/11/2025","4.39","10460","7144585","10540","9990","10020","10460"],["25/11/2025","-3.92","10050","11170455","10370","9860","10370","10050"],["26/11/2025","-0.5","10000","4387380","10120","9932","10050","10000"],["27/11/2025","0.4","10040","4813589","10070","9900","10010","10040"],["30/11/2025","3.59","10400","3939083","10500","9999","10040","10400"],["01/12/2025","-1.44","10250","3720099","10400","10110","10400","10250"],["02/12/2025","0","10250","5547717","10310","9985","10250","10250"],["03/12/2025","-3","9943","5509671","10310","9900","10190","9943"],["04/12/2025","-1.44","9800","5783863","10000","9708","10000","9800"],["07/12/2025","-0.89","9713","2990865","9800","9655","9800","9713"],["08/12/2025","4.29","10130","8528281","10230","9602","9655","10130"],["09/12/2025","1.18","10250","7159079","10270","10040","10130","10250"],["10/12/2025","-1.46","10100","4584244","10320","10070","10250","10100"],["11/12/2025","3.07","10410","5857188","10550","10060","10060","10410"],["14/12/2025","-1.92","10210","1241454","10410","10150","10410","10210"],["15/12/2025","-0.59","10150","10364121","10280","10150","10210","10150"],["16/12/2025","2.46","10400","6411941","10470","10200","10200","10400"],["17/12/2025","0.38","10440","14439168","10690","10400","10400","10440"],["18/12/2025","0.57","10500","10862376","10600","10330","10390","10500"],["21/12/2025","0.38","10540","1243720","10740","10500","10500","10540"],["22/12/2025","-0.85","10450","8440169","10650","10400","10540","10450"],["23/12/2025","0.86","10540","5208119","10590","10340","10450","10540"],["24/12/2025","2.47","10800","6720510","10890","10540","10540","10800"],["25/12/2025","-2.78","10500","5358139","10780","10360","10700","10500"],["28/12/2025","1.62","10670","3770141","10790","10440","10530","10670"],["29/12/2025","1.03","10780","7834641","10880","10520","10670","10780"],["30/12/2025","0.46","10830","4206732","10950","10610","10780","10830"],["31/12/2025","0.65","10900","9153464","10970","10630","10830","10900"],["01/01/2026","2.39","11160","3893602","11160","10790","10900","11160"],["05/01/2026","5.65","11790","19013412","11890","11200","11380","11790"],["06/01/2026","2.37","12070","12179946","12300","11710","11790","12070"],["07/01/2026","-0.83","11970","10772607","12140","11810","12070","11970"],["08/01/2026","-1.42","11800","4272265","12060","11800","11970","11800"],["12/01/2026","1.43","12040","6828757","12190","11710","11870","12040"],["13/01/2026","-0.33","12000","4200721","12270","11830","12040","12000"],["14/01/2026","0.92","12110","4740877","12170","11900","12000","12110"],["15/01/2026","-0.91","12000","10922504","12170","11740","12110","12000"],["19/01/2026","-1.91","11820","11399806","12130","11680","12050","11820"],["20/01/2026","-3.38","11420","4862786","11820","11420","11820","11420"],["21/01/2026","-2.19","11170","4433633","11590","10980","11420","11170"],["22/01/2026","0.72","11250","4365078","11370","11110","11170","11250"],["26/01/2026","-1.69","11060","4202827","11350","11050","11250","11060"],["27/01/2026","0.27","11090","4315422","11260","10950","11060","11090"],["28/01/2026","-2.25","10840","6707343","11270","10730","11130","10840"],["29/01/2026","0","10840","7324404","10890","10630","10840","10840"],["02/02/2026","2.51","11030","5388397","11030","10540","10760","11030"],["03/02/2026","0","11030","6105844","11130","10900","11030","11030"],["04/02/2026","-1.99","10810","3414706","11030","10730","11030","10810"],["05/02/2026","-2.41","10550","17383666","10840","10470","10810","10550"],["09/02/2026","0.29","10410","4972799","10600","10350","10430","10410"],["10/02/2026","3.65","10790","5633424","10950","10360","10410","10790"],["11/02/2026","0.46","10840","7158161","11050","10660","10790","10840"],["12/02/2026","1.66","11020","7341316","11110","10790","10840","11020"],["16/02/2026","3.68","11260","7212090","11420","10890","10890","11260"],["17/02/2026","-0.71","11180","6336314","11290","11050","11260","11180"],["18/02/2026","-2.77","10870","18081157","11320","10870","11180","10870"],["19/02/2026","-2.3","10620","7965752","11080","10540","10870","10620"],["23/02/2026","-4.91","10070","26993155","10500","9853","10500","10070"],["24/02/2026","-1.55","9914","17158230","10140","9901","10070","9914"],["25/02/2026","-0.23","9891","8457179","10020","9634","9914","9891"],["26/02/2026","-1.56","9737","8788912","9896","9500","9891","9737"],["02/03/2026","3.51","9833","59503334","10600","9600","9600","9833"],["04/03/2026","0.99","9930","17911725","10090","9760","9905","9930"],["05/03/2026","3.73","10300","11613637","10460","9929","9930","10300"],["09/03/2026","-2.95","9996","8647232","10180","9812","10180","9996"],["10/03/2026","-0.99","9897","7380580","10130","9691","9996","9897"],["11/03/2026","-3","9600","7025732","9900","9551","9897","9600"],["12/03/2026","-1.26","9479","10453745","9729","9296","9600","9479"],["16/03/2026","-1.88","9216","10207672","9436","9153","9395","9216"],["17/03/2026","1.45","9350","13955093","9440","8940","9216","9350"],["18/03/2026","-1.01","9256","5373664","9423","9185","9350","9256"],["19/03/2026","2.01","9442","6531759","9671","9198","9256","9442"],["23/03/2026","-1.66","9233","10876665","9756","9122","9350","9233"],["24/03/2026","-2.71","8983","5433720","9372","8925","9372","8983"],["25/03/2026","2.46","9204","8521746","9216","8888","8983","9204"],["26/03/2026","-0.42","9165","7919178","9324","9067","9204","9165"],["30/03/2026","-2.15","8770","15441753","9015","8629","9015","8770"],["31/03/2026","2.23","8966","16988030","9119","8754","8770","8966"],["06/04/2026","-1.71","9200","5450227","9380","9145","9360","9200"],["09/04/2026","2.61","9440","7105526","9449","9200","9200","9440"],["13/04/2026","-3.14","9364","4506412","9668","9364","9668","9364"],["14/04/2026","2.99","9644","9512525","9821","9506","9506","9644"],["15/04/2026","-2.15","9437","8541673","9749","9417","9507","9437"],["16/04/2026","-2.18","9231","6273094","9502","9191","9430","9231"],["20/04/2026","-0.07","9405","3765264","9516","9245","9412","9405"],["23/04/2026","-0.75","9334","5078586","9591","9304","9444","9334"],["27/04/2026","4.12","9627","9731423","9740","9246","9246","9627"],["28/04/2026","0.12","9639","4000379","9783","9486","9627","9639"],["29/04/2026","-0.4","9600","4117415","9779","9560","9639","9600"],["30/04/2026","1.26","9721","45778383","9882","9472","9600","9721"],["04/05/2026","-1.57","9831","45926149","10070","9788","9899","9831"],["05/05/2026","6.81","10500","11741125","10570","9831","9831","10500"],["06/05/2026","4","10920","15841457","11140","10500","10500","10920"],["07/05/2026","-0.18","10900","40093908","11120","10820","10900","10900"],["11/05/2026","-3.45","10350","7875354","10730","10310","10720","10350"],["12/05/2026","-0.48","10300","4306784","10490","10100","10400","10300"],["13/05/2026","-2.91","10000","5734004","10330","10000","10330","10000"],["14/05/2026","-0.51","9949","5643038","10140","9744","9999","9949"],["18/05/2026","-0.63","9631","5196876","9839","9477","9692","9631"],["19/05/2026","0.59","9688","3881735","9856","9518","9631","9688"],["20/05/2026","-1.02","9589","5465471","9698","9467","9635","9589"],["25/05/2026","8.04","10360","11031819","10630","9678","9678","10360"],["26/05/2026","-1.83","10170","5644445","10360","10040","10360","10170"],["27/05/2026","5.31","10710","11869353","10810","10170","10170","10710"],["28/05/2026","-1.87","10510","16068567","10830","10380","10710","10510"],["01/06/2026","-3.55","10310","9236121","10840","10240","10690","10310"],["02/06/2026","1.16","10430","7003103","10700","10220","10310","10430"],["03/06/2026","0.29","10460","5274153","10660","10300","10430","10460"],["04/06/2026","-0.1","10450","11508348","10620","10310","10460","10450"],["08/06/2026","-1.76","10600","9000416","10760","10370","10570","10600"],["09/06/2026","1.89","10800","14093897","11000","10600","10600","10800"],["10/06/2026","-3.61","10410","10253634","10920","10410","10800","10410"],["11/06/2026","7.01","11140","19640235","11330","10420","10420","11140"],["15/06/2026","1.87","11970","32902247","12310","11390","11750","11970"],["16/06/2026","-0.17","11950","25828986","12300","11660","11970","11950"],["17/06/2026","-1.51","11770","53732811","12250","11650","11950","11770"],["18/06/2026","2.12","12020","14840503","12200","11420","11770","12020"],["22/06/2026","-3.44","11790","17154584","12420","11750","12210","11790"],["23/06/2026","-0.59","11720","45541250","11810","11440","11620","11720"],["24/06/2026","-0.17","11700","48458631","11880","11560","11720","11700"],["25/06/2026","-1.79","11490","12022396","11750","11430","11700","11490"],["29/06/2026","0","11300","16159826","11600","11180","11300","11300"],["30/06/2026","-0.44","11250","69317499","11490","11170","11300","11250"],["01/07/2026","4.36","11740","9181687","11870","11250","11250","11740"],["02/07/2026","1.36","11900","8155096","11920","11690","11740","11900"],["06/07/2026","5.32","12660","11496731","12840","12020","12020","12660"],["07/07/2026","-0.71","12570","10878554","12850","12430","12530","12570"],["08/07/2026","-1.51","12380","8642577","12650","12250","12650","12380"],["09/07/2026","-2.1","12120","7502928","12530","12060","12380","12120"],["13/07/2026","-2.82","11700","9302809","12040","11570","12000","11700"],["14/07/2026","-2.56","11400","12126561","11750","11370","11540","11400"],["15/07/2026","2.89","11730","51875990","11830","11140","11400","11730"],["16/07/2026","2.3","12000","9332296","12080","11650","11730","12000"]]
×
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
אלקטרה
מספר נייר
739037
סימול
אלקטה
ISIN
IL0007390375
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
