ישרס

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["30/08/2016","0.03","29015.4126","397839","37170","36130","36550","36510"],["31/08/2016","-0.66","28824.6786","344499","36730","36020","36020","36270"],["01/09/2016","-1.1","28506.7885","734669","36570","35800","36270","35870"],["04/09/2016","-2.04","27926.6393","1099987","35990","34510","35870","35140"],["05/09/2016","-0.11","27894.8502","1008903","35910","34700","35140","35100"],["06/09/2016","-0.85","27656.4327","351546","35800","34000","34780","34800"],["07/09/2016","0.75","27863.0612","498091","35490","34610","34610","35060"],["08/09/2016","-0.29","27783.5888","230365","35400","34820","35060","34960"],["11/09/2016","-0.89","27537.2239","1429096","34800","34290","34710","34650"],["12/09/2016","0.14","27576.9603","3090047","35080","34330","34650","34700"],["13/09/2016","0.46","27704.116","973621","35410","34440","34700","34860"],["14/09/2016","4.68","28999.5181","7435679","36500","34470","34860","36490"],["15/09/2016","0.03","29007.4654","1881005","36780","36110","36500","36500"],["18/09/2016","0.14","29047.2014","264392","36590","36390","36390","36550"],["19/09/2016","-0.44","28920.0455","396350","36600","35970","36550","36390"],["20/09/2016","-0.93","28649.839","573321","36280","35710","36280","36050"],["21/09/2016","0.25","28721.3643","382478","36290","35900","36050","36140"],["22/09/2016","1.55","29166.4103","768885","36970","36030","36030","36700"],["25/09/2016","1.66","29651.1926","592888","37960","36590","36590","37310"],["26/09/2016","-1.31","29261.7774","247742","37300","36600","37310","36820"],["27/09/2016","-0.98","28975.6763","170404","36700","36140","36820","36460"],["28/09/2016","0.88","29229.9884","2358937","36890","35970","36460","36780"],["29/09/2016","-0.19","29174.3575","450386","37030","36520","36780","36710"],["05/10/2016","1.23","29531.9838","247645","37290","36720","36710","37160"],["06/10/2016","1.75","30048.5552","1544289","38200","36840","36840","37810"],["09/10/2016","-0.95","29762.4541","531380","37810","36840","37810","37450"],["10/10/2016","0.45","29897.5573","401495","38000","36880","37450","37620"],["13/10/2016","-2.71","29086.9379","1198784","37620","36550","37620","36600"],["18/10/2016","0","29086.9379","173199","37460","36210","36210","36600"],["19/10/2016","-0.63","28904.1512","482614","37500","36020","36600","36370"],["20/10/2016","0.25","28975.6763","126748","36970","35220","36370","36460"],["25/10/2016","0.66","29166.4103","685628","37390","35800","36460","36700"],["26/10/2016","-0.27","29086.9379","431159","36770","35900","36700","36600"],["27/10/2016","0.08","29110.7797","460671","37210","35780","36600","36630"],["30/10/2016","-1.58","28649.839","88765","36520","35800","36520","36050"],["31/10/2016","0.89","28904.1512","442560","36770","35510","36680","36370"],["01/11/2016","-0.03","28896.2037","520042","37050","36130","36370","36360"],["02/11/2016","-1.32","28514.7358","573788","36670","35500","36360","35880"],["03/11/2016","-0.11","28482.9467","267467","36910","35620","35880","35840"],["06/11/2016","0.84","28721.3643","218629","36360","35930","35840","36140"],["07/11/2016","1.36","29110.7797","402774","37350","36430","36440","36630"],["08/11/2016","-0.27","29031.307","2454676","36920","36520","36630","36530"],["09/11/2016","-1.72","28530.6304","272034","36480","35620","35620","35900"],["10/11/2016","-3.68","27481.5932","1251883","36050","34520","35900","34580"],["13/11/2016","-1.36","27108.0723","565512","34680","33880","34580","34110"],["14/11/2016","0.94","27362.3844","682375","34900","33500","34110","34430"],["15/11/2016","0.67","27545.1711","595633","35380","34550","34880","34660"],["16/11/2016","1.62","27990.2173","229757","35380","34810","35380","35220"],["17/11/2016","0.88","28236.582","248955","35790","35220","35220","35530"],["20/11/2016","1.04","28530.6304","328217","36150","35420","35640","35900"],["21/11/2016","0.06","28546.5247","646190","36300","35820","35900","35920"],["22/11/2016","0.7","28745.2062","325237","36950","36070","36950","36170"],["23/11/2016","-1.33","28363.738","346770","36490","35510","36070","35690"],["24/11/2016","-0.06","28347.8436","189521","36000","35520","35620","35670"],["27/11/2016","0.34","28443.2106","417279","36270","35770","35670","35790"],["28/11/2016","0","28443.2106","598604","35990","35650","35790","35790"],["29/11/2016","-1.03","28149.1622","326584","35750","35400","35630","35420"],["30/11/2016","-0.14","28109.4259","261012","35830","35320","35410","35370"],["01/12/2016","5.15","29555.8256","1551999","37430","35650","35370","37190"],["04/12/2016","-0.13","29516.0894","294864","37310","35920","37190","37140"],["05/12/2016","0.75","29738.6124","753547","37500","37130","37500","37420"],["06/12/2016","1.68","30237.9584","962083","37690","37080","37430","37540"],["07/12/2016","1.01","30544.0434","648796","37990","37650","37990","37920"],["08/12/2016","0.42","30672.9211","386515","38250","37650","37920","38080"],["11/12/2016","0.81","30922.6219","237993","38470","38190","38190","38390"],["12/12/2016","-1.04","30600.4276","936350","38450","37650","38390","37990"],["13/12/2016","-0.74","30374.8913","2071135","38140","37400","37990","37710"],["14/12/2016","-0.16","30326.5621","214581","38570","37380","38570","37650"],["15/12/2016","-2.28","29633.8438","482298","37500","36300","37650","36790"],["18/12/2016","-0.08","29609.6792","243025","37490","36300","36300","36760"],["19/12/2016","1.28","29988.2578","484072","37590","36300","36760","37230"],["20/12/2016","-1.61","29504.9658","499229","37580","36320","37580","36630"],["21/12/2016","0.19","29561.35","639889","37540","36350","36630","36700"],["22/12/2016","-1.69","29061.9485","458904","36800","36000","36700","36080"],["25/12/2016","0.03","29070.0034","302770","36260","35750","36080","36090"],["26/12/2016","-0.44","28941.1256","120518","36150","35500","35500","35930"],["27/12/2016","0.56","29102.2227","338761","36200","35760","35930","36130"],["28/12/2016","1.33","29488.8561","370046","36990","36000","36000","36610"],["29/12/2016","-1.23","29126.3874","448874","36970","35500","36970","36160"],["01/01/2017","-0.17","29078.0583","278211","36260","35840","36160","36100"],["02/01/2017","0.08","29102.2227","479304","36190","35860","36100","36130"],["03/01/2017","0.14","29142.4971","426028","36270","35890","36270","36180"],["04/01/2017","-0.83","28900.8511","1038185","36270","35800","36270","35880"],["05/01/2017","-0.31","28812.2476","271110","36010","35300","35990","35770"],["08/01/2017","-1.17","28473.9433","705127","35880","35240","35770","35350"],["09/01/2017","0.99","28755.8638","542635","35980","35170","35350","35700"],["10/01/2017","-0.34","28659.2053","472508","35780","35320","35690","35580"],["11/01/2017","0.79","28884.7413","1170860","35950","35140","35470","35860"],["12/01/2017","2.23","29529.1306","743937","36780","35840","35840","36660"],["15/01/2017","-0.93","29255.2653","425774","36660","36030","36660","36320"],["16/01/2017","2.15","29883.5444","824452","37200","36290","36320","37100"],["17/01/2017","2.1","30511.8239","12967151","37880","35990","35990","37880"],["18/01/2017","2.67","31325.3651","3688419","39480","37430","37880","38890"],["19/01/2017","-2.34","30592.3726","883854","39040","37600","39040","37980"],["22/01/2017","-0.84","30334.6171","386052","38550","36770","36770","37660"],["23/01/2017","-0.35","30229.9037","657162","38950","36530","38950","37530"],["24/01/2017","-1.79","29690.2279","649627","38100","36800","37530","36860"],["25/01/2017","-0.81","29448.5817","352767","37410","36190","36860","36560"],["26/01/2017","-1.04","29142.4971","577759","36360","35960","36300","36180"],["29/01/2017","-0.06","29126.3874","674225","36280","35000","36180","36160"],["30/01/2017","3.46","30133.2453","489049","37770","36230","36270","37410"],["31/01/2017","3.69","31244.8163","1646811","39000","36430","36430","38790"],["01/02/2017","0.08","31268.9812","535044","39760","38240","38860","38820"],["02/02/2017","-0.88","30995.1159","564531","38770","37730","38820","38480"],["05/02/2017","1.2","31365.6395","307592","39360","38210","38600","38940"],["06/02/2017","-0.44","31228.7067","504695","39060","38380","39060","38770"],["07/02/2017","-0.36","31115.9386","573543","39880","37670","39880","38630"],["08/02/2017","-0.93","30825.9635","3317452","39320","38050","38630","38270"],["09/02/2017","-3.32","29802.996","7916823","38350","37000","38270","37000"],["12/02/2017","1.35","30205.7392","3516776","37820","37000","37000","37500"],["13/02/2017","1.68","30713.1956","559073","38350","37160","37770","38130"],["14/02/2017","-0.6","30527.9336","603594","38510","37500","38130","37900"],["15/02/2017","-1.72","30004.3675","831700","38280","37100","37900","37250"],["16/02/2017","-0.67","29802.996","603538","38510","36880","37250","37000"],["19/02/2017","0.95","30084.9162","412730","37450","36960","37000","37350"],["20/02/2017","0.86","30342.6716","268905","38800","37410","38800","37670"],["21/02/2017","0.42","30471.5497","1045496","38000","37720","37670","37830"],["22/02/2017","0.05","30487.6594","481841","38030","37510","37830","37850"],["23/02/2017","-0.55","30318.5071","347723","38200","37570","37850","37640"],["26/02/2017","-0.24","30246.0134","334158","37750","37360","37640","37550"],["27/02/2017","-0.4","30125.1904","1119745","37500","37260","37550","37400"],["28/02/2017","-0.11","30092.971","272976","37450","37250","37400","37360"],["01/03/2017","2.33","30793.7441","666492","38500","37650","38480","38230"],["02/03/2017","2.01","31413.9687","1073586","39000","38100","38230","39000"],["05/03/2017","0.08","31438.1332","349896","39350","38480","39350","39030"],["06/03/2017","-1.95","30825.9635","407875","38800","38220","39030","38270"],["07/03/2017","0.47","30970.9512","2163926","38890","38020","38270","38450"],["08/03/2017","3.38","32018.0835","605410","39780","38760","38900","39750"],["09/03/2017","2.19","32718.8565","1624774","40620","39710","39750","40620"],["13/03/2017","2.31","33476.0137","395044","42000","40620","40620","41560"],["14/03/2017","1.42","33951.2507","363527","42570","41400","41400","42150"],["15/03/2017","-1.59","33411.5749","338923","42570","40990","42570","41480"],["16/03/2017","-1.95","32759.131","803663","42250","40370","41480","40670"],["19/03/2017","1.5","33250.4775","267807","41580","40640","40670","41280"],["20/03/2017","2.52","34088.1836","432757","42550","41310","41280","42320"],["21/03/2017","2.65","34990.328","889964","43480","41610","41610","43440"],["22/03/2017","-3.64","33717.6597","35544250","42890","41650","42700","41860"],["23/03/2017","0.19","33782.0986","509700","42400","41750","41860","41940"],["26/03/2017","-0.31","33677.3853","289933","42270","41110","41940","41810"],["27/03/2017","-1.77","33081.3256","2253262","41500","40060","41000","41070"],["28/03/2017","0.71","33314.9167","733792","41900","40000","41340","41360"],["29/03/2017","-0.51","33144.4155","421586","41610","40220","41060","40850"],["30/03/2017","0.51","33314.803","450470","41440","40180","40850","41060"],["02/04/2017","-1.12","32941.5733","435231","41320","40250","40250","40600"],["03/04/2017","1.01","33274.2345","600507","41400","40260","41400","41010"],["04/04/2017","-1.34","32827.9817","526977","41790","40460","41400","40460"],["05/04/2017","1.24","33233.666","395433","41200","40430","40460","40960"],["06/04/2017","-1.51","32730.6174","812651","41770","40220","41770","40340"],["09/04/2017","1.24","33136.3018","586737","41200","40340","40340","40840"],["12/04/2017","1.67","33688.0324","534944","41810","41120","41200","41520"],["13/04/2017","-1.32","33241.7798","265486","41800","40320","40320","40970"],["18/04/2017","-0.29","33144.4155","255052","41470","40610","40970","40850"],["19/04/2017","-0.27","33055.165","446560","40850","40140","40850","40740"],["20/04/2017","1.52","33558.2135","370415","41710","40370","40740","41360"],["23/04/2017","-0.53","33379.7125","255427","41300","40350","41360","41140"],["24/04/2017","2.6","34247.8772","657932","42210","41250","41140","42210"],["25/04/2017","1.66","34815.8354","364656","43220","41310","41310","42910"],["26/04/2017","-0.54","34629.2203","175639","43110","42520","42910","42680"],["27/04/2017","-1.36","34158.6265","24905061","42400","41100","41510","42100"],["30/04/2017","-0.69","33923.3296","1404908","42370","41700","42100","41810"],["03/05/2017","0.57","34118.0581","9724196","42490","41610","41810","42050"],["04/05/2017","1.57","34653.5613","10658149","43050","42000","42050","42710"],["07/05/2017","0.66","34880.7447","1184727","43000","42710","42710","42990"],["08/05/2017","-0.37","34750.9254","2264904","42990","42670","42990","42830"],["09/05/2017","-0.07","34726.5847","1210998","42850","42530","42830","42800"],["10/05/2017","-0.14","34677.9024","534393","42780","42490","42800","42740"],["11/05/2017","-0.05","34661.6751","852071","42830","42570","42740","42720"],["14/05/2017","0.42","34807.7216","769413","43170","42760","42720","42900"],["15/05/2017","0","34807.7216","850692","43090","42530","43090","42900"],["16/05/2017","0.07","34832.0624","609518","43190","42480","42900","42930"],["17/05/2017","-0.4","34694.1299","2977867","43000","42500","43000","42760"],["18/05/2017","-0.87","34393.9234","599664","42690","41800","42510","42390"],["21/05/2017","1.46","34896.9721","1715823","43100","42720","42390","43010"],["22/05/2017","0.12","34937.5405","825697","43100","42970","43100","43060"],["23/05/2017","0.74","35197.1785","2621859","43380","42890","43180","43380"],["24/05/2017","-0.3","35091.7006","1051608","43380","43160","43380","43250"],["25/05/2017","0.25","35180.9511","3201962","44150","43060","43230","43360"],["28/05/2017","-0.39","35043.0185","791132","43490","42510","43490","43190"],["29/05/2017","-0.16","34986.2228","3378881","43260","42860","43190","43120"],["01/06/2017","-0.28","34888.8586","2167421","43300","42190","43120","43000"],["04/06/2017","-1.28","34442.6055","305570","42890","42360","43000","42450"],["05/06/2017","-0.99","34101.8307","812896","42580","41550","42580","42030"],["06/06/2017","-0.95","33777.2831","1937701","42020","41350","42030","41630"],["07/06/2017","0","33777.2831","434546","41650","41250","41630","41630"],["08/06/2017","0.1","33809.7379","1616402","42000","41650","41630","41670"],["11/06/2017","-0.22","33736.7146","1482258","41800","41190","41670","41580"],["12/06/2017","-1.95","33079.5059","1073236","41660","40650","41580","40770"],["13/06/2017","0.81","33348.7261","295731","40990","40570","40570","40900"],["14/06/2017","1.59","33878.7181","227095","41640","40910","40900","41550"],["15/06/2017","-1.06","33519.9543","654249","41700","40210","41700","41110"],["18/06/2017","0.58","33715.6436","296775","41500","40710","41110","41350"],["19/06/2017","-0.41","33577.0303","486847","41700","39720","41350","41180"],["20/06/2017","-0.97","33250.8816","433270","41200","40750","40940","40780"],["21/06/2017","-0.34","33136.7293","637628","40780","40100","40620","40640"],["22/06/2017","-0.57","32949.194","176513","40640","40360","40640","40410"],["25/06/2017","2.2","33674.8752","1240276","41450","40200","40200","41300"],["26/06/2017","-0.87","33381.3412","1022525","41920","40470","41300","40940"],["27/06/2017","1.2","33780.8735","414338","41770","40540","40940","41430"],["28/06/2017","-0.46","33625.9527","334690","41300","40620","41430","41240"],["29/06/2017","0.61","33829.7958","322310","41700","41110","41700","41490"],["02/07/2017","0.89","34131.4837","325684","42050","40990","41490","41860"],["03/07/2017","-0.45","33976.5627","289138","41990","41300","41860","41670"],["04/07/2017","-1.58","33438.417","617162","41510","41000","41670","41010"],["05/07/2017","0.02","33446.5708","245834","41400","40420","41010","41020"],["06/07/2017","-0.66","33226.4202","670296","41360","40290","41020","40750"],["09/07/2017","-0.32","33120.4219","586417","40700","40010","40750","40620"],["10/07/2017","0.71","33356.88","217891","41000","39700","39700","40910"],["11/07/2017","-0.2","33291.6501","191931","41080","40370","40910","40830"],["12/07/2017","-0.29","33193.8053","237543","40790","40370","40700","40710"],["13/07/2017","1.23","33601.4917","678118","41640","40490","40710","41210"],["16/07/2017","0.58","33797.181","149851","41600","41210","41210","41450"],["17/07/2017","-1.71","33218.2666","714880","41490","40590","41450","40740"],["18/07/2017","-0.17","33161.1906","321113","41030","40140","40740","40670"],["19/07/2017","-0.47","33006.2698","563911","40860","40200","40670","40480"],["20/07/2017","-0.62","32802.4268","620190","41000","40120","40480","40230"],["23/07/2017","0.35","32916.5789","321298","40480","39840","40230","40370"],["24/07/2017","-1.04","32574.1222","404860","40400","39320","39320","39950"],["25/07/2017","0","32574.1222","461467","40130","39560","40000","39950"],["26/07/2017","-0.45","32427.3555","459029","39940","39510","39950","39770"],["27/07/2017","-0.78","32174.5901","426242","39910","39400","39770","39460"],["30/07/2017","1.98","32810.5805","308941","40500","39110","39460","40240"],["31/07/2017","0.82","33079.6534","484973","40980","39810","40240","40570"],["02/08/2017","-1.28","32655.6597","489460","40800","40010","40570","40050"],["03/08/2017","-1.12","32288.7423","2312020","39960","39540","39960","39600"],["06/08/2017","-1.31","31864.7487","348376","40000","39020","39600","39080"],["07/08/2017","0.26","31946.2858","415242","39860","38800","38800","39180"],["08/08/2017","-0.48","31791.3651","3733151","39620","38590","39180","38990"],["09/08/2017","-0.13","31750.5966","1356962","39180","38580","38990","38940"],["10/08/2017","-0.74","31514.1386","1483009","38930","38500","38940","38650"],["13/08/2017","-0.57","31334.7567","374500","39170","38350","38630","38430"],["14/08/2017","0.36","31448.9089","1767730","38930","38070","38430","38570"],["15/08/2017","1.14","31807.6725","326397","39100","38300","38570","39010"],["16/08/2017","-0.1","31775.0576","520041","39250","38640","39010","38970"],["17/08/2017","0.23","31848.4412","474887","39430","38530","38970","39060"],["20/08/2017","2.12","32525.2002","258357","40560","38920","39060","39890"],["21/08/2017","2.16","33226.4202","2546607","41030","39510","39890","40750"],["22/08/2017","-0.83","32949.194","714662","41210","40100","40750","40410"],["23/08/2017","-1.21","32549.6613","1663221","40950","39550","40950","39920"],["24/08/2017","-0.73","32313.2035","1428294","40700","39430","40700","39630"],["27/08/2017","0.4","32443.6629","508218","39900","39100","39700","39790"],["28/08/2017","2.09","33120.4219","515389","40670","39650","39790","40620"],["29/08/2017","-0.66","32900.2715","670661","40890","40100","40620","40350"],["30/08/2017","-0.77","32647.5059","163783","40340","40000","40350","40040"],["31/08/2017","2.1","33332.4186","351832","40980","39530","40040","40880"],["03/09/2017","-0.79","33070.1381","259177","41530","40190","40680","40360"],["04/09/2017","1.19","33463.4401","329389","41400","40200","41100","40840"],["05/09/2017","0.49","33627.3159","516640","41830","40630","41100","41040"],["06/09/2017","0.78","33889.5172","366718","41780","40980","41040","41360"],["07/09/2017","0.34","34004.2302","1211578","41700","41000","41360","41500"],["10/09/2017","1.33","34454.8888","967171","42200","41630","42000","42050"],["11/09/2017","1.38","34930.1286","565792","42810","41620","42050","42630"],["12/09/2017","0.66","35159.5546","745048","43060","41720","42750","42910"],["13/09/2017","0.23","35241.4926","615766","43300","42790","42910","43010"],["14/09/2017","-0.44","35085.8106","478283","43280","42600","43010","42820"],["17/09/2017","-0.82","34799.028","278936","43040","41900","42820","42470"],["18/09/2017","1.27","35241.4926","575589","43280","41910","41910","43010"],["19/09/2017","0.02","35249.6863","358515","43100","42820","42900","43020"],["24/09/2017","-0.19","35184.1362","212539","43200","42340","43020","42940"],["25/09/2017","-1.09","34799.028","376273","42850","42300","42940","42470"],["26/09/2017","-1.15","34397.5322","638437","42680","41850","42310","41980"],["27/09/2017","0.02","34405.726","118458","42380","41800","41800","41990"],["28/09/2017","0.07","34430.3073","145218","42280","41800","42280","42020"],["01/10/2017","0.81","34708.8961","213823","42410","41880","42020","42360"],["02/10/2017","0.9","35020.2602","269219","42990","42220","42410","42740"],["03/10/2017","-0.14","34971.0975","190378","42910","42120","42740","42680"],["08/10/2017","0.54","35159.5546","75532","42990","42650","42680","42910"],["09/10/2017","-1.1","34774.4466","146453","42910","42200","42910","42440"],["10/10/2017","-0.16","34717.09","94046","42460","42210","42440","42370"],["15/10/2017","0.19","34782.6404","217596","42750","42200","42370","42450"],["16/10/2017","-1.13","34389.3382","819424","42500","41500","42020","41970"],["17/10/2017","-0.43","34241.8501","441710","42490","41490","41970","41790"],["18/10/2017","0.26","34331.9818","1206492","42000","41400","41500","41900"],["19/10/2017","-0.24","34250.0438","73834","42270","41350","41900","41800"],["22/10/2017","1.48","34758.059","363132","42500","41500","41800","42420"],["23/10/2017","0.47","34921.935","369230","42630","42420","42420","42620"],["24/10/2017","-1.78","34299.2067","489332","42700","41680","42620","41860"],["25/10/2017","0.33","34413.9196","209023","42200","42000","41860","42000"],["26/10/2017","0.12","34454.8888","292892","42280","41590","42260","42050"],["29/10/2017","-0.81","34176.2998","457775","42260","40540","42050","41710"],["30/10/2017","0.14","34225.4624","157213","42100","41510","41710","41770"],["31/10/2017","-0.45","34069.7806","225060","42280","41500","41770","41580"],["01/11/2017","-0.26","33979.6487","207981","41800","41150","41580","41470"],["02/11/2017","-0.55","33791.1917","681877","41470","40790","41470","41240"],["05/11/2017","-0.7","33553.5718","166672","41230","40700","41240","40950"],["06/11/2017","-0.15","33504.409","328182","41450","40640","40950","40890"],["07/11/2017","0.68","33733.8351","135595","41280","40940","40890","41170"],["08/11/2017","-0.15","33684.6724","366886","41340","40500","41170","41110"],["09/11/2017","-0.27","33594.5405","297663","41600","40510","41490","41000"],["12/11/2017","0.85","33881.3234","138632","41390","41010","41000","41350"],["13/11/2017","-0.92","33569.9593","337324","41450","40200","41350","40970"],["14/11/2017","-0.88","33274.9828","242279","41080","40300","40970","40610"],["15/11/2017","-0.17","33217.6264","211353","41100","40400","40610","40540"],["16/11/2017","0.84","33496.2152","364614","41050","40610","40540","40880"],["19/11/2017","0.34","33610.9283","173091","41350","40860","41130","41020"],["20/11/2017","-0.02","33602.7344","547857","41250","40830","41020","41010"],["21/11/2017","0.73","33848.5482","459116","41460","40770","40770","41310"],["22/11/2017","1.62","34397.5322","817592","42500","41000","41310","41980"],["23/11/2017","0.79","34667.9273","915963","42800","41960","41980","42310"],["26/11/2017","-0.28","34569.6017","205699","42780","42000","42310","42190"],["27/11/2017","-0.47","34405.726","215713","42430","41810","42190","41990"],["28/11/2017","-1.64","33840.3543","1287139","42050","41280","41990","41300"],["29/11/2017","-0.07","33815.7731","96479","41680","40970","41680","41270"],["30/11/2017","0.44","33965.2303","202211","41330","38750","40770","40950"],["03/12/2017","-0.81","33691.5179","718968","41430","39470","40950","40620"],["04/12/2017","-0.12","33650.0462","324339","41180","40360","40620","40570"],["05/12/2017","1.95","34305.2974","286979","41540","40190","40190","41360"],["06/12/2017","-1.33","33849.1098","368306","41920","40520","41180","40810"],["07/12/2017","0.17","33907.17","445421","41810","39680","40810","40880"],["10/12/2017","1","34247.237","495827","41500","40740","40880","41290"],["11/12/2017","0.58","34446.3009","832192","41820","41390","41290","41530"],["12/12/2017","4.94","36146.6359","2381957","44060","41530","41530","43580"],["13/12/2017","-1.42","35632.3881","748300","43580","42650","43580","42960"],["14/12/2017","-0.47","35466.5018","618071","43180","42640","42960","42760"],["17/12/2017","0.49","35640.6824","757401","43200","42690","42760","42970"],["18/12/2017","-0.07","35615.7996","789474","43550","42770","42970","42940"],["19/12/2017","-0.58","35408.4416","1551663","43350","41510","42000","42690"],["20/12/2017","-0.07","35383.5588","237245","42730","42380","42690","42660"],["21/12/2017","-0.19","35317.2041","125888","42860","42040","42660","42580"],["24/12/2017","-0.38","35184.4949","577538","42580","42310","42580","42420"],["25/12/2017","-0.94","34852.7224","1966231","42830","41390","42420","42020"],["26/12/2017","1.83","35491.3846","1586978","42990","42190","42020","42790"],["27/12/2017","-0.23","35408.4416","579439","43080","42500","42650","42690"],["28/12/2017","0.59","35615.7996","347584","43080","42500","42500","42940"],["31/12/2017","-0.63","35391.853","422883","43350","42510","42940","42670"],["01/01/2018","0.77","35665.5654","603134","43100","42810","43100","43000"],["02/01/2018","1.07","36047.1042","912566","43610","42840","43000","43460"],["03/01/2018","-0.12","36005.6323","371451","43700","43280","43460","43410"],["04/01/2018","0.83","36304.2279","3218916","44180","43110","43410","43770"],["07/01/2018","-0.37","36171.5187","434107","43870","43380","43770","43610"],["08/01/2018","0.28","36271.0508","558790","43860","43560","43610","43730"],["09/01/2018","0.27","36370.5825","876131","43950","43650","43730","43850"],["10/01/2018","0.91","36702.3554","8008097","44300","43830","43850","44250"],["11/01/2018","-0.56","36494.997","1200172","44790","43710","44250","44000"],["14/01/2018","0.91","36826.7698","394890","44600","44250","44000","44400"],["15/01/2018","-0.18","36760.4154","613857","44940","44230","44940","44320"],["16/01/2018","-0.83","36453.5256","561774","44800","43830","44220","43950"],["17/01/2018","0.02","36461.8198","333010","44470","43650","43950","43960"],["18/01/2018","-0.2","36387.1709","314617","44320","43330","44320","43870"],["21/01/2018","0.43","36544.7631","214360","44340","43780","43870","44060"],["22/01/2018","0.98","36901.4186","359754","44500","44250","44060","44490"],["23/01/2018","0.83","37208.3085","414231","44950","44490","44490","44860"],["24/01/2018","2.5","38137.272","6607204","46200","44490","45000","45980"],["25/01/2018","0.48","38319.7469","5408074","46270","45780","45950","46200"],["28/01/2018","0.61","38551.9881","1521223","47050","46330","47050","46480"],["29/01/2018","-0.09","38518.8108","4327458","46670","45470","46330","46440"],["30/01/2018","-0.24","38427.5731","7933149","46800","45910","46440","46330"],["31/01/2018","0","38427.5731","7843019","47310","45720","46330","46330"],["01/02/2018","-3","37274.6631","33178250","46480","44940","45860","44940"],["04/02/2018","-2.89","36196.4018","1054512","44600","43500","44050","43640"],["05/02/2018","-1.03","35823.1576","2165235","43640","42520","43640","43190"],["06/02/2018","-3.08","34720.0133","1212280","42700","41060","43190","41860"],["07/02/2018","1.72","35317.2041","1153886","43500","42090","43500","42580"],["08/02/2018","-2.11","34570.7155","1084946","43000","41470","43000","41680"],["11/02/2018","-0.77","34305.2974","236142","41680","41200","41680","41360"],["12/02/2018","1.18","34711.719","505270","42010","41440","41360","41850"],["13/02/2018","1.43","35209.378","231942","42530","42060","41850","42450"],["14/02/2018","1.11","35599.2109","357006","43210","42720","43000","42920"],["15/02/2018","0.35","35723.6257","236943","43800","42100","42920","43070"],["18/02/2018","0.93","36055.3983","101138","43780","43160","43070","43470"],["19/02/2018","-1.04","35682.1543","432655","43560","41710","43470","43020"],["20/02/2018","-0.58","35474.7961","185233","43020","42650","43020","42770"],["21/02/2018","-1.19","35051.7858","281295","42770","42100","42770","42260"],["22/02/2018","0.17","35109.8463","512737","42600","41980","42480","42330"],["25/02/2018","1.75","35723.6257","321126","43620","42360","42330","43070"],["26/02/2018","1.65","36312.5222","876088","43800","43070","43070","43780"],["27/02/2018","-0.43","36154.9303","249129","43780","43400","43780","43590"],["28/02/2018","-2.45","35267.4382","555437","43600","42310","43590","42520"],["04/03/2018","-0.96","34927.3711","143007","42530","42000","42530","42110"],["05/03/2018","-0.14","34877.6053","537225","42120","41710","42110","42050"],["06/03/2018","-0.1","34844.428","236663","42480","41680","42050","42010"],["07/03/2018","-0.76","34579.0099","539500","42090","41300","42010","41690"],["08/03/2018","-1.13","34189.177","260119","41850","41120","41690","41220"],["11/03/2018","0.29","34288.7087","294806","41590","41220","41220","41340"],["12/03/2018","-2.66","33376.3339","1088288","42660","40020","41370","40240"],["13/03/2018","0.12","33417.8053","545565","41450","40110","41000","40290"],["14/03/2018","-1.39","32953.3237","731663","40710","39670","40290","39730"],["15/03/2018","0.13","32994.7953","218446","40490","39610","39730","39780"],["18/03/2018","0.7","33227.036","149387","40480","39980","39780","40060"],["19/03/2018","-0.95","32911.8519","370168","41220","38880","40060","39680"],["20/03/2018","6.05","34902.4881","2655548","42380","40440","39680","42080"],["21/03/2018","-0.33","34786.3676","2998855","42350","41000","42180","41940"],["22/03/2018","-1.05","34421.4178","515447","42380","41410","41940","41500"],["25/03/2018","-0.55","34230.6486","452228","41490","40420","40420","41270"],["26/03/2018","0.78","34496.0666","193332","42400","41270","41270","41590"],["27/03/2018","2.26","35275.7325","595898","43900","42330","41590","42530"],["28/03/2018","-0.31","35167.9065","221836","42900","41800","42530","42400"],["29/03/2018","-1.24","34732.3553","617090","42230","41060","41060","41480"],["01/04/2018","1.69","35318.4847","72807","42550","41510","41510","42180"],["02/04/2018","-1.26","34874.701","142549","42000","41190","42180","41650"],["03/04/2018","-0.38","34740.7285","491306","41750","41290","41650","41490"],["04/04/2018","-2.46","33886.6543","261587","41510","40300","41270","40470"],["08/04/2018","0.79","34154.5992","641434","41270","40040","40500","40790"],["09/04/2018","2.97","35167.7657","1353956","42560","40500","40790","42000"],["10/04/2018","1.29","35619.9227","217905","43170","41560","42000","42540"],["11/04/2018","-1.48","35092.4063","716949","42370","41740","42540","41910"],["12/04/2018","0.93","35418.9641","862213","42540","41450","41910","42300"],["15/04/2018","-0.02","35410.5909","3124127","43530","41560","42300","42290"],["16/04/2018","0.99","35762.2684","1001533","42940","42300","42290","42710"],["17/04/2018","-0.82","35469.2037","640011","42680","41700","42710","42360"],["22/04/2018","-0.68","35226.3787","2417087","42400","40510","42360","42070"],["23/04/2018","-0.74","34966.807","619277","42710","41210","42070","41760"],["24/04/2018","-1.46","34456.0373","537040","42100","41000","41760","41150"],["25/04/2018","-0.63","34238.3319","2098631","41330","40330","41150","40890"],["26/04/2018","0.29","34338.8113","1267476","41330","40890","40890","41010"],["29/04/2018","-0.34","34221.5854","156655","41300","40730","41010","40870"],["30/04/2018","0.37","34347.1846","1524980","41560","40800","40870","41020"],["01/05/2018","-0.49","34179.7189","662493","41000","40550","40550","40820"],["02/05/2018","-0.1","34146.2258","375058","41070","40750","40820","40780"],["03/05/2018","-2.87","33166.5525","1489594","40920","39610","40780","39610"],["06/05/2018","2.02","33836.4145","472796","40710","40000","39610","40410"],["07/05/2018","-0.02","33828.0415","299283","40630","40300","40410","40400"],["08/05/2018","-0.17","33769.4285","600794","40620","40020","40400","40330"],["09/05/2018","-1.39","33300.5248","390196","40340","39610","40330","39770"],["10/05/2018","0.35","33417.7507","406428","40220","39770","39770","39910"],["13/05/2018","0.93","33727.5619","139470","40380","39610","39910","40280"],["14/05/2018","-1.32","33283.7782","293831","40280","39600","39800","39750"],["15/05/2018","0.03","33292.1515","281428","41000","39010","39010","39760"],["16/05/2018","2.92","34263.4518","1067596","41010","38900","39760","40920"],["17/05/2018","-1.12","33878.2811","462329","41100","40280","40920","40460"],["21/05/2018","2.4","34690.489","1480237","41430","40490","40460","41430"],["22/05/2018","-0.56","34497.9034","2037696","41530","41010","41430","41200"],["23/05/2018","0","34497.9034","2269301","41920","40670","41200","41200"],["24/05/2018","-2.28","33710.8153","524600","41300","40000","41300","40260"],["27/05/2018","-0.05","33694.0688","437612","40620","39520","40260","40240"],["28/05/2018","-1.17","33300.5248","1894301","40400","39600","39600","39770"],["29/05/2018","0","33300.5248","224965","40030","39600","39620","39770"],["30/05/2018","0.91","33601.9629","144454","40550","39880","39770","40130"],["31/05/2018","0.45","33752.6818","170231","40570","39820","40130","40310"],["03/06/2018","1.61","34295.8367","117096","40790","39700","39790","40400"],["04/06/2018","1.04","34652.3773","1477116","41180","39460","40900","40820"],["05/06/2018","-0.1","34618.4211","2376107","41190","40320","40500","40780"],["06/06/2018","0.61","34830.6479","344910","41140","40830","40780","41030"],["07/06/2018","3","35874.8033","1018300","42260","40820","41030","42260"],["10/06/2018","-2.13","35110.7872","286135","41940","41030","42260","41360"],["11/06/2018","-0.65","34881.5823","585044","41760","40960","41120","41090"],["12/06/2018","-1.41","34389.2163","888147","41310","40300","41090","40510"],["13/06/2018","0.17","34448.6398","457642","40880","40490","40510","40580"],["14/06/2018","-2.91","33446.9296","843016","40830","39400","40580","39400"],["17/06/2018","1.98","34109.0769","265599","40270","39400","39400","40180"],["18/06/2018","-0.87","33811.9596","278738","40220","39660","40180","39830"],["19/06/2018","0.18","33871.3831","422383","40240","39100","39830","39900"],["20/06/2018","0.78","34134.5442","592430","40900","39550","39900","40210"],["21/06/2018","-0.17","34075.1208","301702","40690","40000","40210","40140"],["24/06/2018","3.91","35407.9045","1069928","41870","40170","40170","41710"],["25/06/2018","-2.83","34406.1945","214448","40930","40050","41710","40530"],["26/06/2018","-1.01","34058.1427","139749","40510","40000","40530","40120"],["27/06/2018","-0.97","33727.0689","326181","40270","39500","40120","39730"],["28/06/2018","0.68","33956.2738","333248","40240","39760","39760","40000"],["01/07/2018","-0.05","33939.2956","63574","40310","39800","40000","39980"],["02/07/2018","-1.65","33379.017","123868","39950","39110","39750","39320"],["03/07/2018","1.78","33973.2519","394349","40180","39000","39320","40020"],["04/07/2018","0.2","34041.1644","617886","41000","40000","40020","40100"],["05/07/2018","0.75","34295.8367","642565","40400","39550","40100","40400"],["08/07/2018","0.02","34304.3257","143349","40700","40110","40400","40410"],["09/07/2018","-0.2","34236.4131","315701","40490","40200","40410","40330"],["10/07/2018","-0.72","33990.23","138106","40220","39000","39000","40040"],["11/07/2018","0.25","34075.1208","5135622","40520","39440","40000","40140"],["12/07/2018","0.55","34261.8803","392567","40630","40000","40140","40360"],["15/07/2018","0.2","34329.7927","160374","40660","40360","40360","40440"],["16/07/2018","-0.69","34092.0989","372993","40680","40000","40440","40160"],["17/07/2018","0.05","34109.0769","159077","40530","39810","40000","40180"],["18/07/2018","-0.3","34007.2081","84192","40330","39830","40330","40060"],["19/07/2018","0.6","34210.9458","306278","40700","40070","40060","40300"],["23/07/2018","0.82","34491.0851","415710","40960","39950","40300","40630"],["24/07/2018","0.12","34533.5305","385963","40920","40530","40630","40680"],["25/07/2018","-0.54","34346.771","272600","40680","39880","39880","40460"],["26/07/2018","0","34346.771","441623","40980","40160","40980","40460"],["29/07/2018","0.1","34380.7273","271920","40980","39870","40420","40500"],["30/07/2018","0.17","34440.1508","658316","40980","40170","40500","40570"],["31/07/2018","0.52","34618.4211","530636","41100","40350","40570","40780"],["01/08/2018","0.47","34779.7133","554556","41060","40020","40780","40970"],["02/08/2018","-0.34","34660.8665","2730936","40980","39700","40970","40830"],["05/08/2018","2.01","35356.9701","620839","42360","40200","40830","41650"],["06/08/2018","0.53","35543.7296","644174","42390","41150","41650","41870"],["07/08/2018","0.05","35560.7079","333837","42010","41730","41870","41890"],["08/08/2018","0.53","35747.4673","130017","42240","41580","41890","42110"],["09/08/2018","0.64","35976.672","437728","42390","41330","42110","42380"],["12/08/2018","-1.25","35526.7515","64861","42420","41530","42420","41850"],["13/08/2018","0","35526.7515","362006","42420","41090","42420","41850"],["14/08/2018","0.45","35688.0437","175598","42390","41400","41850","42040"],["15/08/2018","-0.38","35552.2187","709863","42450","41450","42040","41880"],["16/08/2018","0","35552.2187","216085","42090","41690","41880","41880"],["19/08/2018","0.62","35772.9345","104894","42190","41880","41880","42140"],["20/08/2018","0.07","35798.4016","823918","42290","41400","42140","42170"],["21/08/2018","0.02","35806.8906","299925","42290","41900","42170","42180"],["22/08/2018","-0.31","35696.5327","297584","42220","41710","42220","42050"],["23/08/2018","0.74","35959.6939","411200","42450","42050","42050","42360"],["26/08/2018","1.04","36333.213","389181","42840","42360","42360","42800"],["27/08/2018","0.16","36392.6364","658731","42930","42310","42800","42870"],["28/08/2018","-1","36027.6065","386246","42980","42300","42870","42440"],["29/08/2018","0.42","36180.4097","172796","42660","42170","42440","42620"],["30/08/2018","-0.56","35976.672","171414","42410","42060","42410","42380"],["02/09/2018","-1.65","35382.4374","115882","42490","41600","42380","41680"],["03/09/2018","0.36","35509.7732","736660","42000","41630","41680","41830"],["04/09/2018","-0.05","35492.7953","374131","42000","41640","41830","41810"],["05/09/2018","-1.99","34788.2025","647491","42000","40930","42000","40980"],["06/09/2018","0.07","34813.6697","1767598","41600","40130","41600","41010"],["12/09/2018","-0.68","34575.9758","556440","41600","40180","40180","40730"],["13/09/2018","2.65","35492.7953","637463","42400","40760","40730","41810"],["16/09/2018","-2.65","34550.5086","757050","42000","40700","41240","40700"],["17/09/2018","4.3","36036.0955","2233404","43110","40310","40310","42450"],["20/09/2018","0.35","36163.4315","807272","42960","40860","40860","42600"],["25/09/2018","1.71","36783.1336","476102","43490","43000","43000","43330"],["26/09/2018","-0.14","36732.199","196919","43390","43190","43330","43270"],["27/09/2018","-0.88","36409.6145","348519","43040","42490","42700","42890"],["02/10/2018","-2.31","35569.1968","655618","42890","41900","42890","41900"],["03/10/2018","-2.12","34813.6697","1049366","42330","40650","42330","41010"],["04/10/2018","-1.98","34126.0552","4949573","41500","40200","41010","40200"],["07/10/2018","-1.17","33727.0689","305883","40180","39410","40200","39730"],["08/10/2018","-0.33","33616.7111","556488","39720","39110","39730","39600"],["09/10/2018","0.13","33659.1564","487085","40050","39570","39600","39650"],["10/10/2018","1.21","34066.6318","739401","40440","39500","39500","40130"],["11/10/2018","-0.75","33811.9596","2183091","40070","39320","40130","39830"],["14/10/2018","0.4","33947.7848","95957","40240","39740","39860","39990"],["15/10/2018","0.73","34193.9677","226681","40390","39950","39990","40280"],["16/10/2018","1.46","34694.8227","146670","41110","40100","40280","40870"],["17/10/2018","0.37","34822.1586","169377","41350","40100","40100","41020"],["18/10/2018","0.85","35119.2761","227224","41520","40850","41020","41370"],["21/10/2018","1.55","35662.5766","366436","42390","41470","41370","42010"],["22/10/2018","0.76","35934.2267","1304239","42630","41870","42010","42330"],["23/10/2018","-1.39","35433.3717","522498","42360","40680","40680","41740"],["24/10/2018","1.82","36078.5408","318257","42540","41580","41740","42500"],["25/10/2018","-0.02","36070.0518","534845","42540","41000","41400","42490"],["28/10/2018","0.05","36087.0298","254771","42740","42350","42490","42510"],["29/10/2018","-0.31","35976.672","1025029","42670","42010","42510","42380"],["31/10/2018","-0.33","35857.825","375619","42550","42010","42380","42240"],["01/11/2018","0.02","35866.3143","286019","42260","42160","42160","42250"],["04/11/2018","-0.8","35577.6857","183248","42220","41800","42250","41910"],["05/11/2018","-0.48","35407.9045","530189","41990","41300","41910","41710"],["06/11/2018","-0.43","35255.1013","118817","41740","41420","41710","41530"],["07/11/2018","1.11","35645.5985","140640","42050","41560","41530","41990"],["08/11/2018","-0.88","35331.5028","296673","42210","41460","41990","41620"],["11/11/2018","2.26","36129.4752","10259650","42610","41620","41620","42560"],["12/11/2018","-0.35","36002.1392","382444","42950","42300","42560","42410"],["13/11/2018","0.26","36095.5191","199290","42540","42290","42290","42520"],["14/11/2018","-0.56","35891.7813","3628094","42500","42080","42290","42280"],["15/11/2018","-0.31","35781.4235","295018","42700","41970","42280","42150"],["18/11/2018","0.45","35942.7157","133072","42360","41900","42150","42340"],["19/11/2018","0.21","36019.1174","357056","43000","42070","42340","42430"],["20/11/2018","-1.51","35475.8169","295629","42400","41610","42430","41790"],["21/11/2018","-0.05","35458.839","288696","43190","41360","41790","41770"],["22/11/2018","-1.2","35034.3856","265755","42000","41150","41770","41270"],["25/11/2018","-0.07","35008.9183","63100","41260","41220","41270","41240"],["26/11/2018","0.27","35102.2981","529944","42290","41270","41240","41350"],["27/11/2018","0.27","35195.6776","246405","41900","41350","41900","41460"],["28/11/2018","0.19","35263.5903","152496","41630","41490","41460","41540"],["29/11/2018","0.51","35441.8608","320060","42000","41540","41540","41750"],["02/12/2018","1.05","35815.3798","250253","42910","41880","41880","42190"],["03/12/2018","1.3","36282.2786","99953","42790","42450","42190","42740"],["04/12/2018","-1.02","35912.5444","440018","42500","41100","41100","41760"],["05/12/2018","2.37","36763.9192","1128261","42920","41760","41760","42750"],["06/12/2018","-2.67","35783.548","1218324","42400","41610","42750","41610"],["09/12/2018","0.14","35835.1466","180160","41750","41510","41580","41670"],["10/12/2018","-1.42","35327.7616","443390","41760","41000","41670","41080"],["11/12/2018","0.73","35585.754","311276","41390","41000","41050","41380"],["12/12/2018","-1.35","35104.168","694127","41480","40820","41380","40820"],["13/12/2018","-0.27","35009.5708","139270","41000","40680","40820","40710"],["16/12/2018","-0.59","34803.177","177645","40850","40380","40550","40470"],["17/12/2018","-1.38","34321.5911","291176","40620","39870","40470","39910"],["18/12/2018","-1.38","33848.6048","400095","39910","39220","39910","39360"],["19/12/2018","2.08","34553.7841","868022","40390","40130","39360","40180"],["20/12/2018","-1.44","34054.9989","2151347","40400","38980","40400","39600"],["23/12/2018","-2.65","33152.0256","1141094","39040","38550","38600","38550"],["24/12/2018","-2.39","32360.8486","1957237","39080","37600","38300","37630"],["25/12/2018","1.46","32833.8348","2980304","38390","36000","37250","38180"],["26/12/2018","2.62","33693.8095","512214","39200","38120","38180","39180"],["27/12/2018","-0.84","33410.018","739231","40100","37970","40100","38850"],["30/12/2018","1.75","33994.8006","414572","39960","38600","39000","39530"],["31/12/2018","0.83","34278.5923","443028","40100","39800","40100","39860"],["01/01/2019","2.38","35095.5682","236141","41130","39860","39860","40810"],["02/01/2019","-1.4","34605.3827","8790119","41100","40000","40090","40240"],["03/01/2019","-0.07","34579.5835","10498539","41350","40040","40290","40210"],["06/01/2019","0.2","34648.3815","221107","40500","40020","40210","40290"],["07/01/2019","-0.52","34467.7867","198708","40470","40020","40290","40080"],["08/01/2019","1.82","35095.5682","255645","41120","40080","40080","40810"],["09/01/2019","0.39","35233.1642","358089","41300","40950","40810","40970"],["10/01/2019","-2.51","34347.3903","461223","41000","39540","40970","39940"],["13/01/2019","0.15","34398.9887","3789438","40440","39850","39940","40000"],["14/01/2019","-0.98","34063.5985","210027","39810","39000","39000","39610"],["15/01/2019","1.34","34519.3852","242175","40190","39710","39610","40140"],["16/01/2019","0.45","34674.1807","414266","40400","39410","40140","40320"],["17/01/2019","1.04","35035.3701","406039","40970","40000","40320","40740"],["20/01/2019","-0.1","35000.971","174625","41140","40600","41120","40700"],["21/01/2019","-0.76","34734.3787","178546","40970","40300","40700","40390"],["22/01/2019","0.35","34854.7754","190076","41200","40490","40390","40530"],["23/01/2019","-0.1","34820.3763","222212","41340","40370","40530","40490"],["24/01/2019","-0.37","34691.3802","434271","41170","40090","40490","40340"],["27/01/2019","0.2","34760.1781","126016","40500","40220","40340","40420"],["28/01/2019","-0.02","34751.5784","467612","41000","40260","40270","40410"],["29/01/2019","-0.72","34502.1858","302427","40890","40060","40410","40120"],["30/01/2019","3.17","35594.3536","550875","41490","40000","40120","41390"],["31/01/2019","2.2","36376.9306","632130","42520","41700","41390","42300"],["03/02/2019","0.24","36462.9282","278721","42800","42210","42300","42400"],["04/02/2019","0.47","36634.9231","189054","43180","42410","42400","42600"],["05/02/2019","-0.54","36437.129","536379","43600","42250","42600","42370"],["06/02/2019","1.2","36875.7158","347568","43260","42110","42370","42880"],["07/02/2019","0.28","36978.9129","4334698","43400","42470","42880","43000"],["10/02/2019","0.28","37082.1099","198501","43500","42810","42970","43120"],["11/02/2019","0.32","37202.5063","252368","43500","43120","43120","43260"],["12/02/2019","-0.25","37107.9092","1192598","43260","42900","43260","43150"],["13/02/2019","1.81","37778.6894","400974","44140","43420","43150","43930"],["14/02/2019","0.43","37942.0846","3580555","44260","43540","43540","44120"],["17/02/2019","-1.13","37512.0971","406769","44280","43420","44120","43620"],["18/02/2019","1.56","38096.88","254653","44420","42760","42760","44300"],["19/02/2019","0.63","38337.673","3926863","44800","44430","44300","44580"],["20/02/2019","2.83","39421.2411","645539","45980","45000","45000","45840"],["21/02/2019","-0.15","39361.0429","966645","47210","45600","45840","45770"],["24/02/2019","1.99","40143.6199","413314","46950","45610","45770","46680"],["25/02/2019","-0.17","40074.8218","1531674","46680","46400","46680","46600"],["26/02/2019","0","40074.8218","5609928","47270","45950","46600","46600"],["27/02/2019","-0.41","39911.4268","315603","46820","46110","46600","46410"],["28/02/2019","0.99","40307.015","571690","47340","46550","46410","46870"],["03/03/2019","1","40711.2032","518015","47810","45110","45110","47340"],["04/03/2019","-0.08","40676.8041","808263","47810","47150","47700","47300"],["05/03/2019","-0.06","40651.0049","1354764","47440","45920","47300","47270"],["06/03/2019","-0.13","40599.4065","708646","47270","46760","47270","47210"],["07/03/2019","-3.9","39017.053","1083038","46640","45010","47210","45370"],["10/03/2019","0.37","39163.2487","186307","45810","44930","45370","45540"],["11/03/2019","0.77","39464.24","297691","47030","45280","45540","45890"],["12/03/2019","1.15","39920.0265","292758","46500","45980","45890","46420"],["13/03/2019","0.43","40092.0214","426400","46920","46350","46420","46620"],["14/03/2019","0.19","40169.4192","88153","46890","46230","46620","46710"],["17/03/2019","1.37","40719.803","240628","47480","46620","46710","47350"],["18/03/2019","1.06","41149.7902","347658","47850","47400","47350","47850"],["19/03/2019","0.75","41459.3812","649776","48560","47380","47850","48210"],["20/03/2019","3.28","42818.1413","537810","49860","48290","48210","49790"],["24/03/2019","-0.92","42422.5528","782062","49820","48200","49790","49330"],["25/03/2019","0.41","42594.5478","558305","49980","49100","49180","49530"],["26/03/2019","1.35","43170.7309","11243147","52000","49530","52000","50200"],["27/03/2019","0.42","43351.3256","756623","50520","50020","50200","50410"],["28/03/2019","0.79","43695.3155","1566056","51000","49200","49200","50810"],["31/03/2019","0.14","43755.5138","457993","51060","50510","50810","50880"],["01/04/2019","3.37","45229.243","1664624","52260","50180","50180","51870"],["02/04/2019","-0.5","45002.5302","12875994","52110","50720","51870","51610"],["03/04/2019","-1.38","44383.4292","761228","52870","50900","51460","50900"],["04/04/2019","-3.05","43031.871","2258030","51020","49350","50900","49350"],["07/04/2019","1.97","43877.6848","374474","50420","49930","49350","50320"],["08/04/2019","-0.56","43633.5324","429460","51110","49950","50320","50040"],["10/04/2019","0.82","43991.0413","821638","50500","49810","50040","50450"],["11/04/2019","1.45","44627.5815","993086","51180","50170","50450","51180"],["14/04/2019","1.74","45403.6378","499672","52450","51380","51180","52070"],["15/04/2019","0.44","45604.1916","567696","52450","51520","52070","52300"],["16/04/2019","0.38","45778.5861","774422","52520","52090","52300","52500"],["17/04/2019","-0.46","45569.3124","574075","52840","51890","52500","52260"],["18/04/2019","-0.31","45429.7969","538069","52800","51860","52260","52100"],["21/04/2019","-0.5","45203.084","193132","53090","51450","52100","51840"],["22/04/2019","0.19","45290.2812","408943","52240","51020","51840","51940"],["23/04/2019","0.87","45682.6691","222443","52500","51530","51530","52390"],["24/04/2019","0.19","45769.8664","188473","52860","51940","52390","52490"],["28/04/2019","0.27","45891.9426","409995","52940","52600","52490","52630"],["29/04/2019","-1.63","45142.0459","342801","52490","51600","52630","51770"],["30/04/2019","0.25","45255.4023","309259","52000","51190","51190","51900"],["01/05/2019","0.02","45264.1219","408585","52800","51420","51900","51910"],["02/05/2019","-1.68","44505.5054","6293326","52610","51010","52120","51040"],["05/05/2019","0.43","44697.3395","411392","51580","50980","51040","51260"],["06/05/2019","0.14","44758.3775","12521398","51600","50090","50270","51330"],["07/05/2019","-0.02","44749.6579","481047","51330","50060","50060","51320"],["12/05/2019","-0.82","44383.4292","249872","51320","50700","51320","50900"],["13/05/2019","-0.98","43947.4427","703843","50850","50350","50740","50400"],["14/05/2019","0.77","44287.5121","246495","50900","50400","50400","50790"],["15/05/2019","-0.41","44104.3978","540992","50990","50250","50250","50580"],["16/05/2019","0.45","44304.9516","346177","51000","50470","51000","50810"],["19/05/2019","0.22","44400.8687","137881","51000","50470","50810","50920"],["20/05/2019","0.14","44461.9068","198305","51160","50260","50920","50990"],["21/05/2019","0.78","44810.696","126943","52000","51050","50990","51390"],["22/05/2019","0.99","45255.4023","1634066","52800","51230","51390","51900"],["23/05/2019","0.73","45586.7519","910675","52700","51360","51900","52280"],["26/05/2019","-0.08","45551.8731","224309","52700","51410","52700","52240"],["27/05/2019","-1.82","44723.4987","415509","52400","51260","52240","51290"],["28/05/2019","0.55","44967.6511","928908","51940","50160","51290","51570"],["29/05/2019","-0.37","44801.9762","7656280","51500","50290","51570","51380"],["30/05/2019","2.14","45761.1467","714493","52660","50500","52590","52480"],["02/06/2019","0.11","45813.4651","986417","52550","50740","50900","52540"],["03/06/2019","1.58","46537.9876","639448","53900","51130","51840","52660"],["04/06/2019","-0.42","46343.564","423760","52680","51720","52660","52440"],["05/06/2019","-0.48","46122.6277","440644","52330","51430","52440","52190"],["06/06/2019","-1.34","45504.0068","2519213","53370","51490","52190","51490"],["10/06/2019","0.89","45910.5292","1932119","52790","51500","51500","51950"],["11/06/2019","1.62","46652.8746","20451230","52800","51600","51950","52790"],["12/06/2019","0","46652.8746","1106491","52820","52370","52790","52790"],["13/06/2019","0.02","46661.712","946906","52800","52230","52800","52800"],["16/06/2019","-0.02","46652.8746","568180","53000","52100","52800","52790"],["17/06/2019","0.15","46723.5742","653138","52950","52100","52790","52870"],["18/06/2019","-0.13","46661.712","497032","52870","52290","52870","52800"],["19/06/2019","0","46661.712","1030310","52800","52550","52800","52800"],["20/06/2019","1.78","47492.4318","9023265","53800","52020","52800","53740"],["23/06/2019","-1.06","46988.6975","617586","53700","52970","53700","53170"],["24/06/2019","0.75","47342.1953","583491","53740","52760","53170","53570"],["25/06/2019","1.61","48102.2157","8813541","54700","53660","53570","54430"],["26/06/2019","2.24","49180.384","13580401","55650","54200","54980","55650"],["27/06/2019","0.79","49569.2317","1243695","56200","55530","55930","56090"],["30/06/2019","0.62","49878.5422","465805","56460","55870","56210","56440"],["01/07/2019","0.46","50108.3159","1410458","56700","55410","56440","56700"],["02/07/2019","0.53","50373.4391","789111","57000","56020","56700","57000"],["03/07/2019","0.16","50452.976","466928","57200","56750","57000","57090"],["04/07/2019","0.46","50682.7497","684141","57390","56550","57090","57350"],["07/07/2019","-0.77","50293.9021","312903","57350","56400","57350","56910"],["08/07/2019","-2","49286.4333","1708598","56910","55700","56910","55770"],["09/07/2019","-0.11","49233.4086","786159","56100","55410","55770","55710"],["10/07/2019","0.63","49542.7192","648161","56230","55350","55710","56060"],["11/07/2019","1.48","50276.2272","1006423","57380","55940","56060","56890"],["14/07/2019","0.14","50346.9267","571459","57300","56670","56890","56970"],["15/07/2019","-0.35","50170.1777","1227465","57500","56470","57500","56770"],["16/07/2019","-0.53","49905.0545","740434","57020","56020","56770","56470"],["17/07/2019","-0.55","49631.0937","622207","56720","55880","56470","56160"],["18/07/2019","-1.78","48747.3491","578319","56080","54810","56160","55160"],["21/07/2019","-1.49","48022.6786","523530","55460","54130","55160","54340"],["22/07/2019","0.63","48323.1517","394965","54750","54370","54340","54680"],["23/07/2019","1.19","48897.5857","568980","55610","54320","54680","55330"],["24/07/2019","0.52","49153.8717","825498","55830","54410","55230","55620"],["25/07/2019","-0.13","49092.0096","825237","56120","55220","56000","55550"],["28/07/2019","1.57","49860.8674","987485","56640","55300","55550","56420"],["29/07/2019","-0.04","49843.1924","542360","56420","56100","56420","56400"],["30/07/2019","-0.25","49719.4682","842648","57500","55800","56400","56260"],["31/07/2019","4.64","52026.0415","1620744","59940","56620","56260","58870"],["01/08/2019","2.46","53307.4709","30168172","60680","59000","58870","60320"],["04/08/2019","1.57","54147.0283","2911391","61350","59710","60320","61270"],["05/08/2019","0.46","54394.4767","3387423","62000","60650","61270","61550"],["06/08/2019","0.21","54509.3635","2835374","63510","61350","61550","61680"],["07/08/2019","-0.13","54438.664","1110021","61790","61310","61680","61600"],["08/08/2019","1.46","55234.0342","689491","62500","61440","61600","62500"],["12/08/2019","0.48","55499.1574","1085977","63350","62140","62500","62800"],["13/08/2019","0","55499.1574","610547","62800","61310","62800","62800"],["14/08/2019","-2.91","53881.905","1527431","62820","60500","62800","60970"],["15/08/2019","-1.87","52874.4362","1049286","61190","59030","60970","59830"],["18/08/2019","1.89","53873.0674","281370","61090","60390","59830","60960"],["19/08/2019","0.3","54032.1415","3834919","61140","59880","60960","61140"],["20/08/2019","1.7","54951.2359","1075642","63160","61150","61140","62180"],["21/08/2019","1.53","55790.7931","1902636","63390","61480","62180","63130"],["22/08/2019","-2.58","54350.2896","2133467","63390","61430","63130","61500"],["25/08/2019","-3.3","52556.2882","1028488","60710","59350","59660","59470"],["26/08/2019","-0.18","52459.0763","915236","61780","59300","59470","59360"],["27/08/2019","2.09","53554.9194","382243","60800","59390","59360","60600"],["28/08/2019","0.53","53837.7177","931083","62380","60710","62380","60920"],["29/08/2019","1.08","54420.9893","9971540","61880","60100","60310","61580"],["01/09/2019","-0.93","53917.2548","4126294","61400","60840","61580","61010"],["02/09/2019","2.36","55189.8468","1952325","62450","61000","61010","62450"],["03/09/2019","-0.14","55110.3099","1791226","62940","61900","62830","62360"],["04/09/2019","0.74","55516.8324","2594914","63170","62170","62360","62820"],["05/09/2019","-0.35","55322.4086","1958679","64090","62570","64090","62600"],["08/09/2019","-1.84","54306.1025","1216552","63480","61450","63480","61450"],["09/09/2019","0.02","54314.9397","2345276","62000","60680","61980","61460"],["10/09/2019","0.63","54659.6001","1505264","62580","61460","61460","61850"],["11/09/2019","3.23","56427.0892","1613166","63850","61570","61570","63850"],["12/09/2019","2.49","57832.2432","1069089","65440","63850","63850","65440"],["15/09/2019","0.03","57849.9179","649511","65460","64350","64350","65460"],["16/09/2019","1.19","58539.2387","1284013","66500","65530","65460","66240"],["18/09/2019","2.96","60271.378","1541513","68890","66840","66240","68200"],["19/09/2019","0.95","60845.8119","1615620","68850","67700","68200","68850"],["22/09/2019","-0.8","60359.7525","705694","68990","68070","68850","68300"],["23/09/2019","0.53","60677.9005","1266864","68900","65370","68300","68660"],["24/09/2019","2.99","62489.5768","2335819","71780","68660","68660","70710"],["25/09/2019","-1","61862.1182","1735214","71510","68760","70700","70000"],["26/09/2019","1.57","62834.2372","1798487","71610","69940","70100","71100"],["02/10/2019","-1.49","61897.4681","2247539","72940","69820","70200","70040"],["03/10/2019","-0.06","61862.1182","4813875","70800","69430","70040","70000"],["06/10/2019","1.14","62569.1139","1018849","71080","69930","70000","70800"],["07/10/2019","0.97","63178.8975","1066896","71800","70450","71800","71490"],["10/10/2019","1.93","64398.465","1544432","73740","70770","70770","72870"],["15/10/2019","1.14","65131.973","1268064","73880","72870","72870","73700"],["16/10/2019","0.76","65626.8699","1541024","74540","72770","73700","74260"],["17/10/2019","1.27","66457.59","1440622","75200","73750","74260","75200"],["22/10/2019","0.43","66740.388","4083661","76490","74800","75200","75520"],["23/10/2019","-1.58","65688.7321","4294810","75520","73470","75520","74330"],["24/10/2019","2.14","67093.886","2874177","75920","74350","75070","75920"],["27/10/2019","2.34","68666.9512","1353862","78380","75920","75920","77700"],["28/10/2019","0","68666.9512","4310590","78010","76600","77700","77700"],["29/10/2019","0.69","69144.1733","1672369","78240","76910","77700","78240"],["30/10/2019","-0.69","68666.9512","1486018","78450","77010","77010","77700"],["31/10/2019","-0.51","68313.4535","7357770","78250","77300","78000","77300"],["03/11/2019","0.63","68746.4882","1333088","77790","76610","77530","77790"],["04/11/2019","1.39","69700.9323","934677","78870","77280","77790","78870"],["05/11/2019","1.43","70699.5635","2510645","80890","78880","78870","80000"],["06/11/2019","-0.19","70567.002","1982341","80000","79200","80000","79850"],["07/11/2019","-1.68","69382.7842","7002669","80000","78510","79850","78510"],["10/11/2019","-1.02","68675.7887","1348238","78650","77710","78510","77710"],["11/11/2019","-3.89","66006.8802","2724169","78410","74500","77710","74690"],["12/11/2019","-1.95","64716.6132","1716810","74500","72760","74010","73230"],["13/11/2019","1.61","65759.4317","975130","74490","72200","73230","74410"],["14/11/2019","2.59","67465.0586","1415133","76820","74260","74260","76340"],["17/11/2019","1","68136.7046","1008973","77250","76110","76340","77100"],["18/11/2019","1.17","68932.0745","1485283","78500","76870","77100","78000"],["19/11/2019","-0.14","68834.8626","4394508","79000","76820","78000","77890"],["20/11/2019","0.72","69329.7595","1342645","79390","76450","76450","78450"],["21/11/2019","1.21","70169.317","918740","79400","77290","78450","79400"],["24/11/2019","0.25","70346.0658","1181508","80000","78990","79400","79600"],["25/11/2019","-0.54","69966.0557","2511746","80890","78310","79600","79170"],["26/11/2019","0.24","70133.9672","1722126","79600","78070","79170","79360"],["27/11/2019","0.43","70434.4403","1131322","79700","78800","79360","79700"],["28/11/2019","0.08","70487.4649","3070224","79980","78810","78900","79760"],["01/12/2019","-0.66","70024.1083","2129067","79540","77890","79100","78540"],["02/12/2019","-0.65","69569.4063","1880072","78540","76970","76990","78030"],["03/12/2019","-3.06","67438.5479","2151109","78800","75150","78800","75640"],["04/12/2019","0.19","67563.368","2213001","75980","73800","75410","75780"],["05/12/2019","-1.7","66413.2394","2921159","76220","73110","75780","74490"],["08/12/2019","-0.99","65753.4757","1720941","74520","73110","74490","73750"],["09/12/2019","1.68","66859.0258","1554949","76230","72710","73750","74990"],["10/12/2019","-0.28","66671.7955","1964981","75000","73560","75000","74780"],["11/12/2019","1.19","67465.2952","1337054","76480","74900","74780","75670"],["12/12/2019","-1.9","66181.4305","4747104","75670","73880","75670","74230"],["15/12/2019","1.08","66894.6887","808655","75030","74100","74230","75030"],["16/12/2019","-0.04","66867.9415","1465211","75070","73710","75030","75000"],["17/12/2019","2.79","68731.3281","3566831","77440","75070","75070","77090"],["18/12/2019","-0.12","68651.0865","1113399","77490","76810","77090","77000"],["19/12/2019","-0.31","68437.1092","1555811","77680","76630","77500","76760"],["22/12/2019","-0.01","68428.1934","814896","77710","75370","76760","76750"],["23/12/2019","-0.79","67884.3341","768551","77100","75580","76000","76140"],["24/12/2019","0.88","68481.6878","1000055","76830","76140","76140","76810"],["25/12/2019","-0.4","68205.3001","1177525","77370","75820","77170","76500"],["26/12/2019","1.06","68927.4741","1646593","77720","76510","77100","77310"],["29/12/2019","-0.78","68392.5305","802380","77310","76660","77310","76710"],["30/12/2019","-0.5","68053.733","5285566","77430","75700","76710","76330"],["31/12/2019","-0.42","67768.4297","1156357","76880","76000","76330","76010"],["01/01/2020","1.79","68980.9683","1445672","78160","75940","76010","77370"],["02/01/2020","1.05","69703.1421","4296882","80900","77260","77370","78180"],["05/01/2020","0.13","69792.2994","766766","78900","77100","78180","78280"],["06/01/2020","-1.42","68802.654","2029251","78480","77100","78280","77170"],["07/01/2020","-0.06","68758.0753","1115132","77220","76200","77170","77120"],["08/01/2020","-0.1","68686.7495","613265","77120","76650","77120","77040"],["09/01/2020","0.6","69096.8729","2208929","77770","76260","76550","77500"],["12/01/2020","0.13","69186.0301","1063782","77610","76730","76730","77600"],["13/01/2020","1.03","69899.2881","2452973","78400","77360","77600","78400"],["14/01/2020","-0.2","69756.6365","1889530","79140","77090","78400","78240"],["15/01/2020","0.14","69854.7095","1468105","78810","77800","78010","78350"],["16/01/2020","5.3","73554.7356","12627006","83450","78350","78350","82500"],["19/01/2020","1.7","74802.9372","2095520","84000","82000","82500","83900"],["20/01/2020","-0.48","74446.3081","4343851","84840","82240","83900","83500"],["21/01/2020","-0.29","74232.3308","2853070","84400","82100","84400","83260"],["22/01/2020","5.09","78012.5982","6482165","88800","83590","83700","87500"],["23/01/2020","-0.73","77441.992","4694647","87600","85860","87500","86860"],["26/01/2020","-3.29","74892.0944","2506343","86600","83630","86600","84000"],["27/01/2020","-2.14","73287.2637","3747052","83790","82200","83000","82200"],["28/01/2020","0.84","73902.4489","2669125","84600","82000","82200","82890"],["29/01/2020","0.01","73911.3647","2910219","83560","82170","82890","82900"],["30/01/2020","-2.05","72395.6913","3110022","82990","81200","82900","81200"],["02/02/2020","-2.54","70559.0518","3962616","80000","78170","80000","79140"],["03/02/2020","0","70559.0518","4083254","79820","78060","79140","79140"],["04/02/2020","1.67","71735.9277","1954765","82000","79140","79140","80460"],["05/02/2020","-0.57","71325.8042","2650002","82190","80000","80460","80000"],["06/02/2020","1.44","72351.1127","31260827","82180","80000","80000","81150"],["09/02/2020","-2","70906.765","1000657","81050","79320","79530","79530"],["10/02/2020","-0.04","70880.0179","2097394","80210","78720","78720","79500"],["11/02/2020","2.28","72493.7642","2153783","82510","79500","79500","81310"],["12/02/2020","3.55","75070.409","3278622","85540","81530","82930","84200"],["13/02/2020","-1.31","74089.6791","2681675","84260","81600","84260","83100"],["16/02/2020","1.28","75034.7461","1415774","86560","83300","83300","84160"],["17/02/2020","1.3","76006.5601","4772980","85340","84150","84990","85250"],["18/02/2020","0.72","76550.4194","1637582","86520","82810","85250","85860"],["19/02/2020","0.62","77022.9528","1460188","86860","85980","85860","86390"],["20/02/2020","-0.95","76291.8634","1675823","86480","84940","86200","85570"],["23/02/2020","-3.94","73287.2637","2340246","83850","81040","83850","82200"],["24/02/2020","-1.46","72217.3769","5785997","82260","79000","80000","81000"],["25/02/2020","-0.47","71878.5792","1864733","82790","80280","81000","80620"],["26/02/2020","-0.57","71468.4559","5942952","82000","78350","80000","80160"],["27/02/2020","-1.51","70389.6531","6345528","80160","77810","80160","78950"],["01/03/2020","-2.34","68740.2438","3134976","80160","76500","78710","77100"],["03/03/2020","5.69","72654.2473","4823855","83000","77490","77490","81490"],["04/03/2020","-2.68","70710.6192","2971850","81490","78380","81490","79310"],["05/03/2020","-1.84","69408.9231","6689558","79790","77020","79550","77850"],["08/03/2020","-7.51","64193.2238","9374873","75350","68590","73500","72000"],["09/03/2020","-11.25","56971.4861","9790553","68400","63100","65520","63900"],["11/03/2020","-4.38","54475.083","4298151","67310","60770","63900","61100"],["12/03/2020","-9.98","49036.4904","5673811","57880","51300","56820","55000"],["15/03/2020","-1.82","48144.9178","3576452","57290","52110","54450","54000"],["16/03/2020","-4.94","45764.4191","6705440","52520","48230","52300","51330"],["17/03/2020","-3.39","44213.083","2644651","52540","47730","51330","49590"],["18/03/2020","-1.39","43597.8978","3355687","49090","42780","45010","48900"],["19/03/2020","4.91","45737.6719","12008882","53800","47150","47150","51300"],["22/03/2020","-3.14","44302.2401","1872547","51100","47060","47100","49690"],["23/03/2020","-1.19","43776.2122","2526501","55830","48000","48000","49100"],["24/03/2020","15.62","50614.5739","1940045","56770","51770","52560","56770"],["25/03/2020","1.04","51140.6016","2382385","58930","54840","56770","57360"],["26/03/2020","4.58","53482.5988","3999145","65510","54370","56270","59150"],["29/03/2020","-2.62","52081.1105","723100","59000","56310","59000","57600"],["30/03/2020","10.24","57415.8076","1567615","63500","57600","59910","63500"],["31/03/2020","2.05","58591.2494","1657314","67570","63380","63500","64800"],["01/04/2020","0.86","59097.5934","978141","67990","63130","64480","65360"],["02/04/2020","4.79","61927.6955","3710648","70310","66330","65360","68490"],["05/04/2020","-5.37","58600.2912","882707","67430","64100","66150","64810"],["06/04/2020","1.84","59676.2724","2915848","69270","65200","66760","66000"],["07/04/2020","8.21","64576.9602","2892129","75270","66500","66500","71420"],["12/04/2020","1.09","65282.2254","2982133","74990","71900","71900","72200"],["13/04/2020","-5.24","61864.4024","1210609","73000","68140","73000","68420"],["16/04/2020","-5.44","58500.8307","2821731","70000","64600","70000","64700"],["19/04/2020","4.7","61249.556","2550084","68800","66500","68800","67740"],["20/04/2020","-5","58184.3656","1811407","67730","63710","66400","64350"],["21/04/2020","-0.47","57913.1098","2885495","64490","61520","64350","64050"],["22/04/2020","-3.36","55969.1101","2661994","64800","61820","64800","61900"],["23/04/2020","-3.09","54242.1149","3846900","62490","59360","61590","59990"],["26/04/2020","3.3","56032.4031","3907930","62990","60330","60590","61970"],["27/04/2020","3.6","58048.7378","6688362","65770","61970","61970","64200"],["30/04/2020","1.17","58726.8773","4137801","65940","64580","65500","64950"],["03/05/2020","-3.29","56791.9193","834487","63740","61150","61150","62810"],["04/05/2020","0.86","57280.1797","2886205","63760","61750","62610","63350"],["05/05/2020","1.93","58383.2866","1214310","65700","63350","63350","64570"],["06/05/2020","-1.86","57298.2634","1274866","64980","63270","64570","63370"],["07/05/2020","0.96","57849.8168","4276274","64470","63370","63370","63980"],["10/05/2020","4.56","60490.0399","912940","66900","63980","63980","66900"],["11/05/2020","-0.91","59938.4864","2022124","67800","63630","66900","66290"],["12/05/2020","-2.66","58347.1192","2095186","66500","64530","66290","64530"],["13/05/2020","-3.77","56149.9472","1391836","66500","62100","64530","62100"],["14/05/2020","-3.62","54115.5289","2120542","61650","59210","62100","59850"],["17/05/2020","3.59","56059.5286","1194286","63440","59500","61000","62000"],["18/05/2020","-1.68","55119.1754","2511584","64270","60960","62000","60960"],["19/05/2020","-0.59","54793.6682","2131821","62000","60590","60960","60600"],["20/05/2020","-1.72","53853.315","1380505","60610","58820","60600","59560"],["21/05/2020","-4.97","51176.9245","1315831","59280","56600","59000","56600"],["24/05/2020","4.61","53536.8499","1262158","59690","56340","56600","59210"],["25/05/2020","3.99","55670.7288","2808353","62000","59840","59210","61570"],["26/05/2020","-2.66","54187.8638","1564043","62970","59750","61570","59930"],["27/05/2020","1","54730.3752","2020112","62380","59300","59930","60530"],["31/05/2020","-3.35","52894.8779","1048565","61440","57620","59500","58500"],["01/06/2020","-1.57","52063.0269","1429707","60350","56660","58500","57580"],["02/06/2020","-2.97","50516.8688","1431209","59300","55600","57580","55870"],["03/06/2020","-4.78","48102.6925","1971866","57140","53160","55870","53200"],["04/06/2020","1.84","48988.7946","2873452","56300","53050","53470","54180"],["08/06/2020","2.62","50273.8509","3527292","55250","53380","53380","54780"],["09/06/2020","-1.28","49631.4322","1163572","55020","53360","54780","54080"],["10/06/2020","0.85","50053.5931","1822494","57000","53530","53920","54540"],["11/06/2020","-2.95","48576.0302","779926","54870","52500","54540","52930"],["14/06/2020","-2.76","47236.1283","1073849","53020","50050","52930","51470"],["15/06/2020","-3.63","45519.9526","1475046","52030","49600","51150","49600"],["16/06/2020","1.31","46116.4843","1721227","52010","50110","50700","50250"],["17/06/2020","1.49","46804.79","2281798","52100","49250","50250","51000"],["18/06/2020","-0.76","46446.871","1171586","53000","50000","51000","50610"],["21/06/2020","-4.27","44464.5506","1260632","51800","48000","50610","48450"],["22/06/2020","-0.66","44170.8733","1534598","49820","46900","48440","48130"],["23/06/2020","0.35","44326.8894","2332864","50580","47610","48130","48300"],["24/06/2020","-1.41","43702.8255","1014710","50000","47510","48300","47620"],["25/06/2020","-0.92","43299.0196","1356444","48440","46670","47380","47180"],["28/06/2020","-3.5","41784.7469","777143","46220","45500","46220","45530"],["29/06/2020","2.94","43014.5198","1210804","48780","45080","45530","46870"],["30/06/2020","-0.19","42931.9231","1529028","48990","46720","46870","46780"],["01/07/2020","5.58","45327.2271","2562940","50000","46780","46780","49390"],["02/07/2020","2.49","46456.0485","5237677","51200","48650","48650","50620"],["05/07/2020","-5.59","43858.8415","929946","50620","47600","50620","47790"],["06/07/2020","0.86","44235.1153","1208347","50100","46490","47790","48200"],["07/07/2020","0.83","44602.2116","1128494","49300","48400","48200","48600"],["08/07/2020","0.21","44693.9858","3387516","48990","46640","48600","48700"],["09/07/2020","2.67","45887.049","11422040","51010","48700","48700","50000"],["12/07/2020","4.78","48080.45","3265930","52650","50000","50000","52390"],["13/07/2020","-0.67","47759.2407","924166","53780","52000","52400","52040"],["14/07/2020","-2.13","46740.5482","1050435","52050","50720","52040","50930"],["15/07/2020","5.16","49154.2069","1763285","55380","51200","51200","53560"],["16/07/2020","-3.4","47483.9184","847149","53650","51600","53560","51740"],["19/07/2020","-1.31","46859.8544","999332","53030","50010","51740","51060"],["20/07/2020","-2.88","45510.7752","1110704","51580","49320","51060","49590"],["21/07/2020","0.06","45538.3075","1128108","50600","49600","49590","49620"],["22/07/2020","-1.95","44648.0987","1127347","49680","48430","49000","48650"],["23/07/2020","-4.42","42674.9556","1469966","48730","46300","48010","46500"],["26/07/2020","-1.87","41876.5209","459098","46590","45500","46500","45630"],["27/07/2020","-1.78","41133.1508","7730191","46040","44540","45770","44820"],["28/07/2020","-0.47","40940.4251","2487492","45850","44020","44840","44610"],["29/07/2020","4.19","42656.6008","4432026","47680","44450","44800","46480"],["02/08/2020","1.12","43133.826","3955435","47510","44560","46480","47000"],["03/08/2020","1.91","43959.7929","2720517","48000","47000","47000","47900"],["04/08/2020","1.17","44473.7279","3027237","49050","47640","48470","48460"],["05/08/2020","3.4","45988.0005","2145538","50580","48420","48460","50110"],["06/08/2020","-0.22","45887.049","31420659","50770","49250","49250","50000"],["09/08/2020","-0.34","45731.0331","644338","50860","49650","50000","49830"],["10/08/2020","-1.51","45042.7273","1761448","49410","48510","48510","49080"],["11/08/2020","2.32","46088.9521","1430485","51570","49080","49080","50220"],["12/08/2020","-0.44","45887.049","1693711","50790","50000","50220","50000"],["13/08/2020","-0.32","45740.2105","990601","51000","49300","50000","49840"],["16/08/2020","1.24","46309.21","610257","51530","50240","51530","50460"],["17/08/2020","-1.98","45391.469","831793","50850","49360","50460","49460"],["18/08/2020","-2.95","44051.5671","1433001","49950","48000","49500","48000"],["19/08/2020","-1","43611.0514","925123","49240","47500","49240","47520"],["20/08/2020","3.07","44950.9532","2261893","49100","46790","47510","48980"],["23/08/2020","2.27","45969.6457","672436","51000","48760","48760","50090"],["24/08/2020","1.12","46483.5808","1808078","51180","50090","50090","50650"],["25/08/2020","0.69","46804.79","933220","51690","50550","50650","51000"],["26/08/2020","1.08","47309.5475","968399","52540","51050","51800","51550"],["27/08/2020","0.27","47438.0313","1818638","52540","51140","51140","51690"],["30/08/2020","2.21","48484.256","319841","53000","51690","51690","52830"],["31/08/2020","-1.95","47538.9829","2217337","53110","50890","52830","51800"],["01/09/2020","-0.58","47263.6606","1081310","52270","51500","51800","51500"],["02/09/2020","1.75","48089.6273","58835609","53500","51100","51100","52400"],["03/09/2020","-2.54","46869.032","5438614","53000","51070","53000","51070"],["06/09/2020","-0.25","46749.7255","836859","52590","49970","50000","50940"],["07/09/2020","1.75","47566.5152","1309675","52200","50220","50940","51830"],["08/09/2020","-1.25","46969.9834","1454511","52550","51010","51830","51180"],["09/09/2020","0.37","47144.3541","983033","52050","50000","51180","51370"],["10/09/2020","-1.65","46364.2744","1757692","52600","50330","51370","50520"],["13/09/2020","0.24","46474.4033","1085021","51240","49400","50520","50640"],["14/09/2020","1.72","47272.8379","1440339","52960","50900","50640","51510"],["15/09/2020","-2.47","46107.3068","2192606","54990","50240","51510","50240"],["16/09/2020","0.42","46300.0325","1573243","51700","49650","50500","50450"],["17/09/2020","1.94","47199.4185","4182982","52200","49150","49150","51430"],["21/09/2020","-0.17","47116.8219","23893073","52980","50300","52980","51340"],["22/09/2020","0.31","47263.6606","1744562","51950","50750","51340","51500"],["23/09/2020","-0.97","46804.79","2203461","51990","50330","51500","51000"],["24/09/2020","-1.02","46327.5648","3163566","51270","50050","50510","50480"],["29/09/2020","3.29","47851.0147","1574729","52780","50000","50480","52140"],["30/09/2020","0.65","48163.0467","1321947","52800","51170","52800","52480"],["01/10/2020","0","48163.0467","4503349","52800","51450","51960","52480"],["04/10/2020","1.09","48686.1591","760407","54290","52400","52480","53050"],["05/10/2020","0.15","48759.5783","773121","53500","52500","53050","53130"],["06/10/2020","0.4","48952.304","383192","53880","52020","53130","53340"],["07/10/2020","-0.79","48566.8527","817911","53650","52530","53390","52920"],["08/10/2020","0.19","48658.6269","3589354","54300","52940","54300","53020"],["11/10/2020","-2.3","47538.9829","512499","54200","51770","54200","51800"],["12/10/2020","-0.64","47236.1283","996928","52270","50940","51800","51470"],["13/10/2020","-1.73","46419.3389","969277","52730","50510","50560","50580"],["14/10/2020","-0.22","46318.3874","488761","50960","50030","50580","50470"],["15/10/2020","-2.26","45272.1625","558770","50470","49000","50470","49330"],["18/10/2020","0.41","45455.7108","1161866","50100","49000","49330","49530"],["19/10/2020","1.57","46171.5488","308711","50550","49550","49530","50310"],["20/10/2020","0.85","46566.1775","2036424","50980","49950","50310","50740"],["21/10/2020","2.8","47869.3696","741014","52400","50900","50740","52160"],["22/10/2020","-0.35","47704.1761","1115275","54300","51230","52160","51980"],["25/10/2020","1.19","48273.1756","505086","52720","52420","51980","52600"],["26/10/2020","1.98","49227.6262","1053675","54190","52450","52600","53640"],["27/10/2020","2.89","50650.1248","16216723","56470","53430","53620","55190"],["28/10/2020","-0.54","50374.8024","1408167","55190","54080","55190","54890"],["29/10/2020","-0.67","50035.2383","1056022","55000","54100","54950","54520"],["01/11/2020","-0.04","50016.8834","293514","54740","54100","54520","54500"],["02/11/2020","1.39","50714.3666","1152418","55260","54200","54500","55260"],["03/11/2020","2.39","51925.7846","606393","56580","55260","55260","56580"],["04/11/2020","-0.07","51889.0751","925655","57030","55810","56580","56540"],["05/11/2020","0.87","52338.7681","3454286","57100","56240","56540","57030"],["08/11/2020","3.59","54220.1372","948944","59180","57370","57030","59080"],["09/11/2020","6.77","57891.1012","2820954","63970","59080","59080","63080"],["10/11/2020","3.03","59643.9864","1469248","65070","61500","63080","64990"],["11/11/2020","3.17","61534.5328","3161957","67800","65500","65500","67050"],["12/11/2020","-1.94","60341.4695","1942495","68200","64010","68200","65750"],["15/11/2020","4.03","62773.483","1293332","68640","65880","65880","68400"],["16/11/2020","0.82","63287.4181","2344298","69490","68310","68400","68960"],["17/11/2020","-1.06","62617.4672","1669891","69460","67460","68960","68230"],["18/11/2020","-3.15","60644.324","2019255","69250","65900","68230","66080"],["19/11/2020","-1.48","59744.9378","2773860","66080","65100","66080","65100"],["22/11/2020","0.05","59772.47","2020705","66490","64430","64700","65130"],["23/11/2020","2.56","61305.0975","4771952","69460","64500","64500","66800"],["24/11/2020","-1.5","60387.3566","5004968","66800","64650","66800","65800"],["25/11/2020","-0.03","60369.0016","2563411","68410","65430","68410","65780"],["26/11/2020","0.4","60607.6143","3592066","66560","65150","65150","66040"],["29/11/2020","4.01","63039.628","1793992","69400","66310","66500","68690"],["30/11/2020","-3.09","61094.0171","24569442","68690","66030","68690","66570"],["01/12/2020","-1.09","60425.3637","2696532","66500","63800","66500","65050"],["02/12/2020","-2.43","58957.6916","1100928","65000","62710","65000","63470"],["03/12/2020","0.47","59236.3635","2262535","64990","63010","63470","63770"],["06/12/2020","0.85","59737.9729","1555521","65730","63770","63770","64310"],["07/12/2020","-1.42","58892.6681","2521553","64520","63140","64310","63400"],["08/12/2020","-1.1","58242.4335","1387073","63800","62190","63400","62700"],["09/12/2020","-0.37","58028.7851","1298946","64480","61870","62900","62470"],["10/12/2020","-1.49","57164.9021","1928747","62470","60210","62470","61540"],["13/12/2020","4.18","59552.1916","1213924","65340","61540","61540","64110"],["14/12/2020","3.73","61772.278","2940037","66500","65040","65200","66500"],["15/12/2020","-1.02","61140.6217","1411602","66560","64680","66500","65820"],["16/12/2020","-1.38","60295.3167","2044848","66250","64910","65820","64910"],["17/12/2020","-1.4","59450.012","829230","66480","64000","64910","64000"],["20/12/2020","-2.67","57861.5819","605803","64010","62000","64000","62290"],["21/12/2020","-1.65","56904.8084","983109","62290","60370","62290","61260"],["22/12/2020","-0.15","56821.2067","1125219","61660","61000","61260","61170"],["23/12/2020","3.02","58539.6836","2296016","63720","61320","61170","63020"],["24/12/2020","0.4","58771.9102","890534","63600","63020","63290","63270"],["27/12/2020","2.86","60453.2309","764506","65650","63340","63270","65080"],["28/12/2020","0.41","60704.0357","1103257","66150","65100","65100","65350"],["29/12/2020","1.36","61530.7624","982390","66500","64500","65800","66240"],["30/12/2020","3.59","63741.5597","1751751","69030","66180","66240","68620"],["31/12/2020","-1.95","62496.825","1001170","68620","67260","68620","67280"],["03/01/2021","-0.97","61893.0358","2164325","68570","64810","68080","66630"],["04/01/2021","-1.68","60852.6607","1162303","67150","65330","66630","65510"],["05/01/2021","-0.7","60425.3637","1718323","65510","64200","65510","65050"],["06/01/2021","-1.74","59375.6994","1032756","65060","63800","65050","63920"],["07/01/2021","0.95","59942.3324","2661087","66390","63870","63920","64530"],["10/01/2021","1.02","60555.4106","1319860","66440","64510","64550","65190"],["11/01/2021","1.78","61632.9421","1160082","68600","64420","65170","66350"],["12/01/2021","-0.41","61382.1374","1516632","67900","65310","66350","66080"],["13/01/2021","0.97","61976.6375","1876125","67680","65250","66080","66720"],["14/01/2021","-1.42","61094.1763","1530959","66720","65190","66540","65770"],["17/01/2021","-0.84","60583.2778","705000","65770","64550","65770","65220"],["18/01/2021","-0.11","60518.2543","5214321","65700","64220","65220","65150"],["19/01/2021","0.11","60583.2778","2111237","65910","65000","65130","65220"],["20/01/2021","-0.35","60369.6293","2277572","65870","64650","65220","64990"],["21/01/2021","-1.98","59171.3399","2465606","65010","62530","64990","63700"],["24/01/2021","-0.03","59152.7619","2071663","64700","63500","63700","63680"],["25/01/2021","-0.46","58883.3789","2893872","64560","63210","63700","63390"],["26/01/2021","2.54","60378.9184","3409218","65910","63570","63390","65000"],["27/01/2021","-0.31","60193.1371","2803940","65690","63930","65000","64800"],["28/01/2021","3.01","62004.5046","6727459","67800","63000","63000","66750"],["31/01/2021","-0.03","61985.9265","1715663","67400","65740","66750","66730"],["01/02/2021","-0.07","61939.4812","3061142","67410","66500","67410","66680"],["02/02/2021","0.88","62487.536","3118587","67490","66690","66680","67270"],["03/02/2021","-0.42","62227.4421","3599009","68500","66220","68500","66990"],["04/02/2021","-4.11","59672.9495","50430121","66990","64240","66990","64240"],["07/02/2021","-0.64","59292.0979","2048538","64560","63570","64430","63830"],["08/02/2021","-2.71","57685.0897","3378304","63910","62100","63830","62100"],["09/02/2021","0.89","58195.9883","1506680","62920","62100","62100","62650"],["10/02/2021","-0.75","57759.4022","1880431","63910","62100","62650","62180"],["11/02/2021","-1.16","57090.5896","2156972","62810","61460","62600","61460"],["14/02/2021","0.83","57564.3319","584241","62150","61650","61770","61970"],["15/02/2021","-1.05","56960.5427","1226922","62300","61250","61970","61320"],["16/02/2021","-1.55","56078.0816","1469355","62210","60370","61900","60370"],["17/02/2021","-1.36","55316.3783","2249075","61190","59150","61190","59550"],["18/02/2021","-0.92","54805.4798","1417037","59890","58320","59890","59000"],["21/02/2021","2.24","56031.6362","642236","60370","59030","59030","60320"],["22/02/2021","-0.53","55734.3862","813645","60890","60000","60320","60000"],["23/02/2021","0","55734.3862","1173382","60890","59390","60000","60000"],["24/02/2021","1.77","56719.027","798112","61110","60000","60000","61060"],["25/02/2021","0","56719.027","1017365","61870","60850","61510","61060"],["28/02/2021","-1.05","56124.527","320256","61000","60180","61060","60420"],["01/03/2021","2.38","57462.1521","1574528","62120","60420","60420","61860"],["02/03/2021","-0.15","57378.5506","707409","61850","61340","61860","61770"],["03/03/2021","0.06","57415.7068","995756","62160","61190","61770","61810"],["04/03/2021","3.54","59450.012","2184001","64400","61400","62210","64000"],["07/03/2021","-1.44","58595.418","906549","64000","62670","63810","63080"],["08/03/2021","-0.94","58047.3631","858807","63500","61480","63080","62490"],["09/03/2021","1.86","59124.8947","1073254","64170","62490","64170","63650"],["10/03/2021","-2.5","57647.9334","1346495","63900","61780","63650","62060"],["11/03/2021","-1.39","56849.0739","1369807","63140","61200","62060","61200"],["14/03/2021","-0.08","56802.6286","1667445","61760","60680","61200","61150"],["15/03/2021","0.82","57267.0817","1558414","61650","60610","61150","61650"],["16/03/2021","-0.57","56941.9646","1270392","62840","60710","61850","61300"],["17/03/2021","-0.46","56681.8707","1662276","61460","59770","61300","61020"],["18/03/2021","2.26","57963.7616","7070075","62800","61000","61020","62400"],["21/03/2021","-0.45","57703.6678","769609","62400","61900","62400","62120"],["22/03/2021","1.09","58335.3242","662578","62840","62120","62120","62800"],["24/03/2021","0.68","58734.7539","679593","63500","62220","62800","63230"],["25/03/2021","0.16","58827.6446","1176821","63330","62380","63210","63330"],["29/03/2021","2.54","60319.2166","691900","63500","62130","63480","63500"],["30/03/2021","-0.16","60224.2257","864967","63500","62180","63500","63400"],["31/03/2021","1.45","61098.1419","995336","64480","63480","63400","64320"],["01/04/2021","0.4","61345.1182","405172","64920","64080","64320","64580"],["04/04/2021","1.07","62000.5554","643200","65300","64580","64580","65270"],["05/04/2021","-1.2","61259.6264","2247670","65400","64310","65300","64490"],["06/04/2021","-1.92","60081.7394","990825","65720","63250","64490","63250"],["07/04/2021","-0.71","59654.2803","526441","63580","62450","63250","62800"],["08/04/2021","1.91","60794.171","2622066","64330","62470","62800","64000"],["11/04/2021","1.83","61905.5645","5139744","65520","64000","64000","65170"],["12/04/2021","0.43","62171.539","7784176","66160","64680","65170","65450"],["13/04/2021","0.76","62646.4935","1817915","67650","65350","67650","65950"],["18/04/2021","0.53","62978.9616","1615567","66340","65500","66000","66300"],["19/04/2021","2.08","64289.8359","2768496","69600","66300","66300","67680"],["20/04/2021","-0.8","63776.885","2118958","68160","65850","67680","67140"],["21/04/2021","-0.67","63349.4261","541347","67140","66480","67140","66690"],["22/04/2021","0.48","63653.3969","452057","68820","66640","68820","67010"],["25/04/2021","3.18","65676.7029","2104014","69580","66840","67010","69140"],["26/04/2021","1.1","66398.6337","3759054","70700","68650","69140","69900"],["27/04/2021","0.44","66693.1055","2663152","71390","69910","71390","70210"],["28/04/2021","0","66693.1055","2119020","70480","69680","70240","70210"],["29/04/2021","1.14","67453.0326","1309944","71020","70140","70810","71010"],["02/05/2021","-1.39","66512.6228","426550","71010","69840","71010","70020"],["03/05/2021","1.4","67443.5335","2147642","72000","70110","70990","71000"],["04/05/2021","0.24","67605.018","1692341","72770","70790","71000","71170"],["05/05/2021","2.91","69571.3295","1795895","73490","71640","73000","73240"],["06/05/2021","-0.85","68982.386","1956577","74550","72510","73690","72620"],["09/05/2021","1.8","70226.7666","916633","74970","72980","74970","73930"],["10/05/2021","-0.99","69533.3331","2005241","75560","73200","74970","73200"],["11/05/2021","-3.01","67443.5335","960116","72770","70600","72770","71000"],["12/05/2021","0.44","67738.0053","925432","72480","70000","70100","71310"],["13/05/2021","0.14","67832.9962","777720","71840","70000","71310","71410"],["18/05/2021","2.7","69666.3204","947809","74030","71410","71410","73340"],["19/05/2021","0.23","69827.8049","801147","74000","72850","73340","73510"],["20/05/2021","2.53","71594.6355","1115817","75540","73990","73510","75370"],["23/05/2021","3.56","74140.3914","1239217","80000","76200","75370","78050"],["24/05/2021","-1.22","73237.978","1171620","78890","77090","78280","77100"],["25/05/2021","-1.04","72478.0508","898873","77330","76000","77120","76300"],["26/05/2021","0.92","73142.9871","1066698","78380","75970","76300","77000"],["27/05/2021","-0.82","72544.5444","1760473","77000","75400","77000","76370"],["30/05/2021","0","72544.5444","664028","77100","75670","77100","76370"],["31/05/2021","-1.26","71629.8569","1612956","75720","74000","75370","74420"],["01/06/2021","-1.96","70224.5949","1409711","74000","72670","74000","72960"],["02/06/2021","-1.71","69021.4598","1209491","73470","71500","72960","71710"],["03/06/2021","-2.52","67279.32","2846644","75290","69900","71710","69900"],["06/06/2021","2.85","69194.7112","665520","72000","69900","69900","71890"],["07/06/2021","0.9","69820.3415","1206894","73990","71890","73990","72540"],["08/06/2021","-0.7","69329.4624","1266832","72700","71000","72320","72030"],["09/06/2021","-1.49","68299.5786","1134871","73990","70500","73990","70960"],["10/06/2021","1.27","69165.836","771559","71890","70340","70960","71860"],["13/06/2021","2.76","71071.6021","730353","74640","72180","71860","73840"],["14/06/2021","1.61","72216.9868","1105570","75360","73090","73770","75030"],["15/06/2021","-0.84","71610.6067","1201225","75250","74010","75030","74400"],["16/06/2021","-1.25","70715.4741","967152","74380","73350","74380","73470"],["17/06/2021","0.44","71023.4767","4613623","74060","72610","73470","73790"],["20/06/2021","-0.95","70349.721","183884","74050","73050","74050","73090"],["21/06/2021","2.24","71928.2344","722623","74800","72440","73090","74730"],["22/06/2021","-0.29","71716.4826","1912455","74730","74000","74730","74510"],["23/06/2021","2.17","73275.7458","960920","76480","74510","74510","76130"],["24/06/2021","0.85","73901.3761","808972","76800","75530","76130","76780"],["27/06/2021","1.32","74873.5093","842250","78300","76760","76780","77790"],["28/06/2021","-1.39","73834.0005","758021","78180","75020","77790","76710"],["29/06/2021","-2.07","72303.6126","604943","77250","75000","76710","75120"],["30/06/2021","-0.01","72293.9875","730989","75120","73610","73610","75110"],["01/07/2021","-0.83","71697.2324","1454195","75230","74030","75110","74490"],["04/07/2021","-0.42","71398.8549","122546","75080","73550","73550","74180"],["05/07/2021","1.63","72563.4898","264415","76030","74180","74180","75390"],["06/07/2021","-1.27","71639.4819","819883","75390","74320","75390","74430"],["07/07/2021","0.39","71918.6093","735414","76070","74410","74430","74720"],["08/07/2021","-2.53","70099.4689","1612981","76220","72520","76220","72830"],["11/07/2021","2.17","71620.2318","380216","75020","73360","75020","74410"],["12/07/2021","-1.02","70888.7256","972773","75290","73620","74410","73650"],["13/07/2021","0.5","71244.8536","803033","75000","72360","73650","74020"],["14/07/2021","-0.86","70628.8484","472365","73820","73300","73820","73380"],["15/07/2021","0.15","70734.7243","1132051","73490","72120","73400","73490"],["19/07/2021","-3.52","68241.8281","2582931","73490","69830","73490","70900"],["20/07/2021","-0.06","68203.3278","2190172","71780","69730","70900","70860"],["21/07/2021","1.51","69233.2115","552486","72560","70860","70860","71930"],["22/07/2021","-0.78","68694.207","426886","72280","71200","71930","71370"],["25/07/2021","2.69","70542.2226","263283","73390","71790","71370","73290"],["26/07/2021","-2.46","68809.708","1317495","73280","71130","73290","71490"],["27/07/2021","-1.9","67500.6969","849800","73350","69860","71490","70130"],["28/07/2021","-1.31","66615.1894","6743480","70730","68590","70130","69210"],["29/07/2021","2.96","68588.3311","1519658","71550","69240","71290","71260"],["01/08/2021","1.49","69608.5897","686144","72500","71260","71260","72320"],["02/08/2021","-0.24","69444.9633","1520701","73700","71890","72320","72150"],["03/08/2021","-3.6","66942.4421","1424077","72170","69550","72150","69550"],["04/08/2021","0.42","67221.5695","2025983","70410","68950","69550","69840"],["05/08/2021","-0.46","66913.5669","7173792","69850","69290","69840","69520"],["08/08/2021","-1.02","66230.1861","1376019","69770","68810","69150","68810"],["09/08/2021","-1.26","65392.804","1467764","68840","67070","68810","67940"],["10/08/2021","1.32","66259.0613","3030683","69360","68250","68590","68840"],["11/08/2021","1.34","67144.5689","3515091","69840","68100","68860","69760"],["12/08/2021","0.14","67240.8197","1769308","70150","69090","69760","69860"],["15/08/2021","0.29","67433.3213","2187276","70310","69770","69860","70060"],["16/08/2021","-1.51","66413.0627","1786648","71090","68670","70060","69000"],["17/08/2021","0.01","66422.6877","3545273","69080","67930","69000","69010"],["18/08/2021","1.56","67462.1965","2211200","70530","68950","69010","70090"],["19/08/2021","-0.43","67173.4441","1432325","70190","68950","70090","69790"],["22/08/2021","-0.14","67077.1933","981411","70340","69580","69790","69690"],["23/08/2021","-1.33","66182.0607","1768702","70170","68710","69650","68760"],["24/08/2021","1.8","67375.5708","1484429","70000","68760","68760","70000"],["25/08/2021","1.37","68299.5786","1284522","71220","69420","70000","70960"],["26/08/2021","-0.31","68087.8268","3556710","71610","69950","70900","70740"],["29/08/2021","0.74","68588.3311","662066","71750","70740","70740","71260"],["30/08/2021","-0.41","68309.2037","824307","71330","70540","71260","70970"],["31/08/2021","-1.37","67375.5708","1832331","71220","70000","70970","70000"],["01/09/2021","0.59","67770.1992","1848706","71160","69910","70000","70410"],["02/09/2021","0.84","68338.079","3284699","71540","70090","70410","71000"],["05/09/2021","1.17","69136.9607","2146922","72260","71000","71000","71830"],["09/09/2021","1.04","69858.8418","2104000","72600","70760","70760","72580"],["12/09/2021","-0.11","69781.8412","2357130","73590","72020","72580","72500"],["13/09/2021","0.91","70417.0966","2665050","74050","72670","72500","73160"],["14/09/2021","0.67","70888.7256","2219126","74410","72790","73160","73650"],["19/09/2021","1.02","71610.6067","2045729","74600","73040","73650","74400"],["22/09/2021","-0.51","71244.8536","2261512","75760","73960","74440","74020"],["23/09/2021","-0.35","70994.6015","767341","74840","73660","74020","73760"],["26/09/2021","-0.04","70965.7262","524171","74950","73520","74950","73730"],["29/09/2021","-0.66","70494.0972","1254279","73750","72500","73730","73240"],["30/09/2021","-0.55","70109.094","1881643","73890","72780","73830","72840"],["03/10/2021","0.18","70234.22","322729","73760","72840","72840","72970"],["04/10/2021","-1.58","69127.3356","1674160","74110","71610","74100","71820"],["05/10/2021","-1.56","68049.3265","4700236","72190","69700","71820","70700"],["06/10/2021","-2.4","66413.0627","2332672","70490","68820","70700","69000"],["07/10/2021","1.26","67250.4447","3156947","70420","69000","69000","69870"],["10/10/2021","0.16","67356.3206","500884","70470","69770","70000","69980"],["11/10/2021","1.2","68164.8275","1428450","71380","69110","69980","70820"],["12/10/2021","-0.03","68145.5773","1616960","71890","70000","70820","70800"],["13/10/2021","-0.23","67991.576","8171907","71300","70230","70800","70640"],["14/10/2021","-0.42","67702.8236","3958949","71400","69680","70640","70340"],["17/10/2021","-1.86","66441.9379","805957","70590","67550","70340","69030"],["18/10/2021","-1.07","65729.6819","1303065","69410","68070","69050","68290"],["19/10/2021","2.84","67596.9477","2249892","70230","67600","68290","70230"],["20/10/2021","-0.34","67365.9457","1602083","70870","69210","70230","69990"],["21/10/2021","0.89","67962.7008","1040026","71220","69790","69990","70610"],["24/10/2021","-0.82","67404.4461","336230","70610","69430","70610","70030"],["25/10/2021","0.17","67519.947","1039892","71110","69820","70030","70150"],["26/10/2021","-0.1","67452.5715","6235529","70520","69940","70150","70080"],["27/10/2021","0.33","67673.9483","1540144","70730","69970","70080","70310"],["28/10/2021","0.28","67866.45","1645028","70580","69820","70310","70510"],["31/10/2021","0.92","68492.0803","528448","71500","70510","70510","71160"],["01/11/2021","1.69","69647.0901","5485740","73160","70360","71160","72360"],["02/11/2021","2.4","71321.8542","5059247","74950","72490","73790","74100"],["03/11/2021","1.03","72053.3604","2572690","75140","73380","74100","74860"],["04/11/2021","2.19","73631.8738","4265691","76660","74680","74860","76500"],["07/11/2021","2.18","75239.2624","3621177","78900","76040","76500","78170"],["08/11/2021","-0.01","75229.6373","4033262","78740","77970","78150","78160"],["09/11/2021","-0.46","74883.1344","3558845","78440","77110","78160","77800"],["10/11/2021","-1.03","74113.1279","1645895","77820","76150","77800","77000"],["11/11/2021","-2.06","72582.7399","1360234","77200","74690","77000","75410"],["14/11/2021","0.78","73150.6197","1181991","76770","75400","75410","76000"],["15/11/2021","0.32","73381.6217","2018600","77070","75360","76000","76240"],["16/11/2021","1.34","74363.38","5488324","77690","76410","76240","77260"],["17/11/2021","1.19","75248.8875","2522829","79300","77210","77260","78180"],["18/11/2021","1.62","76471.2729","5875328","80950","77150","77150","79450"],["21/11/2021","0.82","77096.9032","2195853","81280","79450","79450","80100"],["22/11/2021","1.37","78155.6621","4908985","81990","80400","81990","81200"],["23/11/2021","-0.62","77674.4081","2405000","81200","79120","81200","80700"],["24/11/2021","-1.98","76134.395","1996964","80700","79100","80700","79100"],["25/11/2021","1.29","77115.246","4836008","80450","77010","77990","78600"],["28/11/2021","-2.12","75476.7923","1767972","78680","75500","76250","76930"],["29/11/2021","0.69","75996.7806","1764470","77810","77000","76930","77460"],["30/11/2021","-0.98","75251.137","2271501","77600","76360","77460","76700"],["01/12/2021","2.5","77134.8682","5169176","78980","76780","76700","78620"],["02/12/2021","-1.62","75888.8585","2085387","79000","77120","78380","77350"],["05/12/2021","-0.09","75820.1808","402398","78980","76660","77330","77280"],["06/12/2021","3.13","78194.467","1885149","80000","76800","77280","79700"],["07/12/2021","0.87","78871.4329","4876635","80690","79470","79480","80390"],["08/12/2021","-1.16","77959.0006","3669761","81170","79460","80390","79460"],["09/12/2021","0.18","78096.356","2219294","80310","79410","79460","79600"],["12/12/2021","0.44","78439.7445","2448983","80200","79680","79600","79950"],["13/12/2021","-0.83","77792.2119","5980973","80670","78800","79950","79290"],["14/12/2021","0.92","78508.4222","4458597","80600","78460","79290","80020"],["15/12/2021","0.47","78881.244","4803665","81190","79710","80020","80400"],["16/12/2021","1.54","80097.8204","3504851","81680","80590","80400","81640"],["19/12/2021","-0.36","79813.2985","911252","81640","80860","81640","81350"],["20/12/2021","-2.47","77841.2674","9222959","81540","79000","81350","79340"],["21/12/2021","0.26","78047.3005","1281881","80490","78970","79340","79550"],["22/12/2021","1.62","79312.9324","4938088","81790","79520","79550","80840"],["23/12/2021","0.79","79940.8428","10244888","81990","80900","80840","81480"],["26/12/2021","0.05","79980.0872","2296114","82870","81470","81480","81520"],["27/12/2021","0.27","80195.9314","3001686","82320","81210","81520","81740"],["28/12/2021","0.35","80480.4533","3939975","82450","82000","81740","82030"],["29/12/2021","-0.18","80333.2868","2295160","82610","81240","82030","81880"],["30/12/2021","0.53","80755.1641","2061795","82750","81660","81880","82310"],["02/01/2022","0.33","81020.0638","2957263","83400","82550","82310","82580"],["03/01/2022","1.11","81922.685","7653663","83830","82600","82600","83500"],["04/01/2022","-1.2","80941.575","3941677","83620","82250","83500","82500"],["05/01/2022","1.27","81971.7405","2308116","83580","81250","82500","83550"],["06/01/2022","-1.6","80657.0531","5505370","83200","80500","83550","82210"],["09/01/2022","-0.43","80313.6646","2476682","83490","81100","82290","81860"],["10/01/2022","-1.89","78792.9441","2672999","82550","78600","81860","80310"],["11/01/2022","2.1","80451.02","6752468","82720","80290","80300","82000"],["12/01/2022","1.34","81530.241","5212274","83320","82530","82000","83100"],["13/01/2022","0.13","81638.1631","8516401","83830","82150","82150","83210"],["16/01/2022","-0.13","81530.241","1407333","83600","81720","83210","83100"],["17/01/2022","0.48","81922.685","5791588","83990","82000","83100","83500"],["18/01/2022","-1.8","80451.02","1423440","82690","81030","83500","82000"],["19/01/2022","-0.28","80225.3647","5831465","82860","81320","81750","81770"],["20/01/2022","-0.39","79911.4095","6650583","82500","81400","81770","81450"],["23/01/2022","-2.7","77752.9675","1777975","81690","79250","79380","79250"],["24/01/2022","-1.56","76536.3911","5121250","81620","78010","79250","78010"],["25/01/2022","1.65","77802.023","5085280","79820","77900","78010","79300"],["26/01/2022","1.13","78685.022","6414573","80200","79000","79300","80200"],["27/01/2022","1.03","79499.3433","8680877","81850","79120","79160","81030"],["30/01/2022","-0.65","78979.355","3717833","82490","80500","81850","80500"],["31/01/2022","1.63","80264.6091","13913227","82790","80500","80500","81810"],["01/02/2022","0.95","81029.8749","10255691","84000","81700","82800","82590"],["02/02/2022","-0.12","80931.7639","8158626","85010","82120","85000","82490"],["03/02/2022","-1.82","79460.0989","17961474","83030","80990","82490","80990"],["06/02/2022","-0.65","78940.1106","2439432","82700","79830","80990","80460"],["07/02/2022","-0.81","78302.3891","7563451","82100","79580","82100","79810"],["08/02/2022","-0.01","78292.578","5323452","82430","78900","79810","79800"],["09/02/2022","0.64","78792.9441","7293651","81260","79810","79810","80310"],["10/02/2022","0.8","79420.8545","10103232","82700","79390","81020","80950"],["13/02/2022","-4.26","76036.025","2502758","80300","77500","80300","77500"],["14/02/2022","0","76036.025","2920570","79050","76340","77010","77500"],["15/02/2022","0.84","76673.7465","2470071","79200","77000","77000","78150"],["16/02/2022","-0.33","76418.6579","7674496","80000","77000","78150","77890"],["17/02/2022","1.43","77507.69","5754909","79660","77480","77900","79000"],["20/02/2022","-1.05","76693.3687","2117911","80300","76350","76350","78170"],["21/02/2022","-0.55","76271.4914","3196729","78700","77550","78170","77740"],["22/02/2022","-0.13","76173.3804","2989761","78990","77090","77320","77640"],["23/02/2022","2.61","78165.0337","4194494","80300","78800","80100","79670"],["24/02/2022","-3.4","75506.2256","6107542","79670","75510","79670","76960"],["27/02/2022","0.6","75957.5362","2743346","80000","76890","79270","77420"],["28/02/2022","-0.25","75771.1253","7120205","79620","75190","77420","77230"],["01/03/2022","0.98","76516.7689","2323101","78170","75630","77230","77990"],["02/03/2022","0.91","77213.357","1839559","79580","77730","77990","78700"],["03/03/2022","-0.91","76506.9578","4962871","81870","77510","81870","77980"],["06/03/2022","-2.54","74564.36","1389212","79400","75710","79400","76000"],["07/03/2022","0.07","74613.4155","4383264","77330","73850","75300","76050"],["08/03/2022","-3.13","72278.3737","2286307","76320","73140","75670","73670"],["09/03/2022","6.56","77017.135","4215289","78700","73670","73670","78500"],["10/03/2022","0.89","77703.912","2836828","80760","77790","79980","79200"],["13/03/2022","-2.64","75653.3921","683367","79240","76900","79200","77110"],["14/03/2022","0.87","76310.7358","2993495","80100","77140","77110","77780"],["15/03/2022","-0.41","75996.7806","1087009","78690","76790","77780","77460"],["16/03/2022","0.67","76506.9578","2094525","79900","77140","77460","77980"],["20/03/2022","2.59","78488.8","869638","80170","77980","77980","80000"],["21/03/2022","0","78488.8","1627105","80430","79100","80000","80000"],["22/03/2022","-0.96","77733.3453","1379733","80510","79230","80000","79230"],["23/03/2022","-0.23","77556.7455","7070626","81200","78500","79230","79050"],["24/03/2022","0.75","78135.6004","1328412","81190","78840","79050","79640"],["27/03/2022","-1.87","76673.7465","746535","80340","78040","79780","78150"],["28/03/2022","1.01","77448.8234","1429960","80500","78320","80500","78940"],["29/03/2022","0.2","77605.801","869526","80000","78600","78810","79100"],["30/03/2022","0.4","77919.7562","1433029","79420","78350","79100","79420"],["31/03/2022","2.67","80000","8357178","80260","77010","77920","80000"],["03/04/2022","0.25","80200","1093008","81050","79510","80000","80200"],["04/04/2022","0.15","80320","4800447","80590","79820","80200","80320"],["05/04/2022","0.12","80420","1397733","80820","79880","80320","80420"],["06/04/2022","-1.77","79000","1536595","80100","77830","80100","79000"],["07/04/2022","-0.72","78430","20242827","80250","77500","79000","78430"],["10/04/2022","0.6","78900","817875","79990","78800","79990","78900"],["11/04/2022","-0.89","78200","5998716","79000","78010","78900","78200"],["12/04/2022","-0.65","77690","1342882","79770","77020","78200","77690"],["13/04/2022","-0.89","77000","1540432","77690","76540","77690","77000"],["14/04/2022","1.95","78500","1807156","79990","76100","77350","78500"],["17/04/2022","2.2","80230","275911","80750","78190","78500","80230"],["18/04/2022","-0.01","80220","645880","80260","79710","80230","80220"],["19/04/2022","-1.43","79070","570891","80840","79070","80220","79070"],["20/04/2022","1.18","80000","1011420","80400","78940","79070","80000"],["24/04/2022","0","80000","574654","80000","78050","80000","80000"],["25/04/2022","0.89","80710","1027076","80840","78180","78180","80710"],["26/04/2022","1.83","82190","1397808","82210","79850","80710","82190"],["27/04/2022","-1.55","80920","2161623","82090","79860","82090","80920"],["28/04/2022","1.51","82140","1566626","82700","80920","80920","82140"],["01/05/2022","-1.52","80890","1534140","82150","80000","82140","80890"],["02/05/2022","-5.4","76520","3636886","81100","76010","80890","76520"],["03/05/2022","-1.96","75020","2167034","78490","75010","78490","75020"],["08/05/2022","-5.17","71140","1599323","73300","71010","73300","71140"],["09/05/2022","-2.9","69080","4933713","71410","67580","71140","69080"],["10/05/2022","2.74","70970","1404271","72620","69080","69080","70970"],["11/05/2022","0.41","71260","937049","73010","70150","70970","71260"],["12/05/2022","-2.39","69560","2265050","71260","68960","71260","69560"],["15/05/2022","1.34","70490","656838","73210","69560","69560","70490"],["16/05/2022","2.23","72060","1223191","72980","70130","70490","72060"],["17/05/2022","1.29","72990","1630323","74490","71530","72060","72990"],["18/05/2022","-3.14","70700","1341135","73090","70550","72990","70700"],["19/05/2022","-5.09","67100","2906663","71000","67100","70740","67100"],["22/05/2022","2.27","68620","1970394","69170","67000","67100","68620"],["23/05/2022","-1.4","67660","2088794","69320","66960","69310","67660"],["24/05/2022","-2.16","66200","2439382","68140","66200","67660","66200"],["25/05/2022","-1.31","65330","2508457","67080","65100","66510","65330"],["26/05/2022","2.13","66720","1941424","67850","65140","65330","66720"],["29/05/2022","1.95","68020","1264314","69970","67870","67870","68020"],["30/05/2022","-2.1","66590","2041602","69300","66180","68020","66590"],["31/05/2022","3.47","68900","8142233","68900","64840","65600","68900"],["01/06/2022","1.52","69950","1737175","70410","68610","68900","69950"],["02/06/2022","-1.36","69000","5088062","71340","68420","69950","69000"],["06/06/2022","-1.06","68270","1297648","69680","68200","69000","68270"],["07/06/2022","-0.06","66730","2123987","68650","65820","68650","66730"],["08/06/2022","1","67400","1748058","68030","66580","66950","67400"],["09/06/2022","-3.25","65210","1602696","67400","65210","67400","65210"],["12/06/2022","-3.08","63200","687532","64000","63160","64000","63200"],["13/06/2022","-3.78","60810","1124758","63200","60550","63200","60810"],["14/06/2022","0.28","60980","2527576","63660","60500","60500","60980"],["15/06/2022","1.66","61990","3851140","62480","60240","60500","61990"],["16/06/2022","-3.13","60050","1320404","61990","59810","61990","60050"],["19/06/2022","-0.18","59940","1754134","62000","59780","62000","59940"],["20/06/2022","0.48","60230","2407984","61110","59850","59940","60230"],["21/06/2022","6.26","64000","1490021","65000","60230","60230","64000"],["22/06/2022","1.56","65000","1990173","67120","63000","64000","65000"],["23/06/2022","-1.58","63970","1201507","65390","63140","65000","63970"],["26/06/2022","4.75","67010","1365761","67380","65390","66990","67010"],["27/06/2022","1.45","67980","1367211","68000","64000","67010","67980"],["28/06/2022","0.16","68090","1578249","70930","65720","67980","68090"],["29/06/2022","-1","67410","863123","68880","66040","68090","67410"],["30/06/2022","-1.07","66690","1581920","68540","66610","67410","66690"],["03/07/2022","-0.42","66410","1138064","68340","65100","66690","66410"],["04/07/2022","-1.75","65250","1287682","67570","65020","66410","65250"],["05/07/2022","-0.38","65000","1284276","65480","64790","65250","65000"],["06/07/2022","0.26","65170","1660963","66000","63400","65000","65170"],["07/07/2022","2.19","66600","2091564","67640","65000","65000","66600"],["10/07/2022","0.3","66800","578754","69000","66600","66600","66800"],["11/07/2022","-0.75","66300","1479287","68350","66190","66800","66300"],["12/07/2022","0.6","66700","1398282","68320","65480","66300","66700"],["13/07/2022","-0.03","66680","1438173","67930","65720","66700","66680"],["14/07/2022","-2.52","65000","1369586","67070","65000","66680","65000"],["17/07/2022","-0.94","64390","1496957","65970","64270","65000","64390"],["18/07/2022","1.18","65150","1823506","65450","64390","64390","65150"],["19/07/2022","0.45","65440","1478744","66190","65000","65150","65440"],["20/07/2022","2.64","67170","1908682","67340","65570","65440","67170"],["21/07/2022","4.12","69940","2638033","71100","66580","67170","69940"],["24/07/2022","-1.92","68600","1402990","70360","68510","69940","68600"],["25/07/2022","-1.44","67610","4067536","68900","67390","68600","67610"],["26/07/2022","-0.22","67460","2843222","68000","66990","67610","67460"],["27/07/2022","-0.37","67210","2361452","68000","66000","67460","67210"],["28/07/2022","-0.76","66700","2313427","68410","66270","67210","66700"],["31/07/2022","0.46","67010","1516413","69000","66700","66700","67010"],["01/08/2022","2.9","68950","3428617","71210","66790","67020","68950"],["02/08/2022","3.47","71340","3573458","71840","67060","68950","71340"],["03/08/2022","0.22","71500","3480371","72330","70080","71340","71500"],["04/08/2022","1.5","72570","43653005","73160","69600","69600","72570"],["08/08/2022","2.59","74450","2271907","74460","72570","72570","74450"],["09/08/2022","4.2","77580","2469038","77580","74410","74450","77580"],["10/08/2022","2.94","79860","4854497","80370","77180","77580","79860"],["11/08/2022","-1.09","78990","3030170","80390","78580","79860","78990"],["14/08/2022","-0.52","78580","593029","80990","77720","79020","78580"],["15/08/2022","0.59","79040","1491196","79350","77000","78580","79040"],["16/08/2022","2.51","81020","4254187","81540","79490","80000","81020"],["17/08/2022","-2.72","78820","11575419","80830","78170","81020","78820"],["18/08/2022","0.03","78840","3154418","79990","77260","78820","78840"],["21/08/2022","-3.26","76270","1400361","78500","75900","78840","76270"],["22/08/2022","-2.32","74500","1915264","76940","74500","76270","74500"],["23/08/2022","1.19","75390","1817715","75400","73950","74500","75390"],["24/08/2022","3.86","78300","2321316","78940","74900","75390","78300"],["25/08/2022","-1.61","77040","2018640","79870","76900","78300","77040"],["28/08/2022","-3.67","74210","645777","77040","73980","77040","74210"],["29/08/2022","2.57","76120","2616990","77540","73880","74210","76120"],["30/08/2022","2.63","78120","5579177","79580","75960","76120","78120"],["31/08/2022","2.41","80000","13579861","80960","76520","78120","80000"],["01/09/2022","-1.73","78620","3642728","80000","78410","80000","78620"],["04/09/2022","-0.43","78280","886318","79500","77650","78620","78280"],["05/09/2022","-1.8","76870","976649","78300","76110","78280","76870"],["06/09/2022","-0.77","76280","2870608","78530","76070","76870","76280"],["07/09/2022","-1.99","74760","1550168","77440","73880","76280","74760"],["08/09/2022","-0.52","74370","1566187","75930","74000","74760","74370"],["11/09/2022","3.95","77310","1596441","78080","74370","74370","77310"],["12/09/2022","0.17","77440","2561947","79360","75410","77310","77440"],["13/09/2022","-2.75","75310","1308246","78450","74800","77440","75310"],["14/09/2022","-2.34","73550","1495994","75960","73510","75960","73550"],["15/09/2022","1.41","74590","2480845","75100","72920","73550","74590"],["18/09/2022","-1.68","73340","588517","74900","73000","74590","73340"],["19/09/2022","1.79","74650","1260038","75500","72920","73340","74650"],["20/09/2022","-1.34","73650","1840455","75400","73240","74800","73650"],["21/09/2022","-3.48","71090","1889864","74000","70850","74000","71090"],["22/09/2022","0.07","71140","1666030","73200","70310","71090","71140"],["28/09/2022","-6.03","66850","3530099","70860","65600","70790","66850"],["29/09/2022","-2.57","65130","1272494","67320","65130","65260","65130"],["02/10/2022","-0.2","65000","1401605","65820","64040","65130","65000"],["03/10/2022","1.8","66170","2116544","68210","64520","64520","66170"],["06/10/2022","-2.01","64840","2638946","67950","64840","66170","64840"],["12/10/2022","2.85","66000","1236713","67100","63410","64170","66000"],["13/10/2022","3.41","68250","784549","68900","65770","66000","68250"],["18/10/2022","2.49","69950","2384658","72390","68270","68250","69950"],["19/10/2022","-1.33","69020","1313377","71190","68280","69950","69020"],["20/10/2022","-2.59","67230","923922","70670","66520","69020","67230"],["23/10/2022","0.54","67590","1473614","69500","67230","67230","67590"],["24/10/2022","-3.18","65440","1181161","67900","65440","67590","65440"],["25/10/2022","1.36","66330","1259840","67890","65440","65440","66330"],["26/10/2022","1.88","67580","988512","68700","65430","66330","67580"],["27/10/2022","1.51","68600","893316","69600","66660","67580","68600"],["30/10/2022","-1.46","67600","855401","70200","67600","68600","67600"],["31/10/2022","-1.55","66550","2053273","70290","66350","67600","66550"],["02/11/2022","-0.65","66120","1250002","68310","66070","66550","66120"],["03/11/2022","-1.69","65000","1945590","67100","63500","66120","65000"],["06/11/2022","0.78","65510","734396","66900","65000","65000","65510"],["07/11/2022","-2.3","64000","1633725","67340","64000","65510","64000"],["08/11/2022","-1.56","63000","3905515","64740","62090","64000","63000"],["09/11/2022","-1.05","62340","2338646","64430","61510","63000","62340"],["10/11/2022","4.57","65190","2655020","66890","61720","62160","65190"],["13/11/2022","0.41","65460","1014107","67500","65190","65190","65460"],["14/11/2022","-1.24","64650","1593777","67010","64650","65460","64650"],["15/11/2022","1.01","65300","3572101","68500","63610","66000","65300"],["16/11/2022","-1.33","64430","1201452","65830","64150","65300","64430"],["17/11/2022","-1.04","63760","1197144","65500","63760","64430","63760"],["20/11/2022","0.39","64010","1543677","65550","63730","63760","64010"],["21/11/2022","-1.58","63000","2096041","65290","63000","64010","63000"],["22/11/2022","2.38","64500","3106456","66190","63130","63630","64500"],["23/11/2022","1.6","65530","2885411","66790","64120","66790","65530"],["24/11/2022","-1.4","64610","1597811","66530","64610","65530","64610"],["27/11/2022","-2.01","63310","1333662","66400","63280","64010","63310"],["28/11/2022","-0.54","62970","2324996","64120","62120","63310","62970"],["29/11/2022","1.11","63670","2994772","64490","62600","62980","63670"],["30/11/2022","0.02","63680","10046262","65140","62390","65140","63680"],["01/12/2022","-0.58","63310","4645519","65270","63310","63680","63310"],["04/12/2022","0.31","62000","1092803","62990","61810","61940","62000"],["05/12/2022","1.39","62860","6675734","63890","62000","62000","62860"],["06/12/2022","-0.81","62350","2802996","63910","62310","62860","62350"],["07/12/2022","-1.33","61520","4936688","62520","61210","62300","61520"],["08/12/2022","1.04","62160","2184273","62980","60500","61990","62160"],["11/12/2022","-0.05","62130","1602539","63090","61720","62160","62130"],["12/12/2022","1.09","62810","3945438","63510","62200","62130","62810"],["13/12/2022","1.58","63800","5732235","65500","62810","62810","63800"],["14/12/2022","-0.39","63550","2180280","63850","63210","63800","63550"],["15/12/2022","0.9","64120","4404592","65290","63300","63550","64120"],["18/12/2022","0.58","64490","2108329","64950","63690","64120","64490"],["19/12/2022","2.59","66160","5983929","68170","64500","64490","66160"],["20/12/2022","0.24","66320","11153453","67910","63640","66050","66320"],["21/12/2022","0","66320","5120163","67060","66120","66320","66320"],["22/12/2022","-2.22","64850","3640989","68300","64520","65450","64850"],["25/12/2022","-2.48","63240","1377883","66440","62750","64850","63240"],["26/12/2022","2.8","65010","5855673","65690","63030","64500","65010"],["27/12/2022","1.37","65900","9434465","67080","65360","66130","65900"],["28/12/2022","1.38","66810","17945127","67630","66000","66060","66810"],["29/12/2022","1.03","67500","13786958","67670","66050","67480","67500"],["01/01/2023","-0.73","67010","6439304","68240","66680","67500","67010"],["02/01/2023","-1.06","66300","5684629","67760","66150","67010","66300"],["03/01/2023","1.21","67100","5522247","67800","65990","66300","67100"],["04/01/2023","0.13","67190","6208796","67990","66330","67100","67190"],["05/01/2023","0.46","67500","37463116","70540","66650","67190","67500"],["08/01/2023","0.37","67750","1509777","69000","67500","67550","67750"],["09/01/2023","0.44","68050","2297636","68590","67540","67750","68050"],["10/01/2023","0.48","68380","1686336","69280","67420","68050","68380"],["11/01/2023","-0.51","68030","2457036","69480","67090","68380","68030"],["12/01/2023","0.69","68500","4379562","69530","67280","68030","68500"],["15/01/2023","1.52","69540","2610219","71170","68120","68500","69540"],["16/01/2023","-0.85","68950","6136270","69890","67730","69540","68950"],["17/01/2023","0.09","69010","3232069","69990","68140","69950","69010"],["18/01/2023","0.28","69200","2351227","69980","68030","69010","69200"],["19/01/2023","0.07","69250","9267466","69940","68410","69200","69250"],["22/01/2023","-0.1","69180","3450215","70120","68120","69250","69180"],["23/01/2023","0.23","69340","3819846","69700","68450","69180","69340"],["24/01/2023","0.04","69370","4407311","69860","68550","69340","69370"],["25/01/2023","-1.67","68210","6639167","69450","68180","69370","68210"],["26/01/2023","-2.48","66520","8158904","68400","66110","68210","66520"],["29/01/2023","-4.24","63700","5079917","66380","63200","66520","63700"],["30/01/2023","2.51","65300","4140520","66530","63180","63690","65300"],["31/01/2023","2.96","67230","9544131","68560","64580","65300","67230"],["01/02/2023","1.53","68260","7726226","68640","66010","67230","68260"],["02/02/2023","3.27","70490","17615864","72110","67860","68260","70490"],["05/02/2023","-2.2","68940","3070048","70490","68500","70490","68940"],["06/02/2023","-1.22","68100","5076519","70380","67000","67000","68100"],["07/02/2023","1.45","69090","5161915","70080","66000","67900","69090"],["08/02/2023","-0.56","68700","4120288","71040","68540","69090","68700"],["09/02/2023","-2.26","67150","2818819","68840","67150","68700","67150"],["12/02/2023","-2.46","65500","1747989","67150","64060","67150","65500"],["13/02/2023","0.32","65710","2198318","66680","65140","65500","65710"],["14/02/2023","-0.62","65300","19367613","68180","64850","65500","65300"],["15/02/2023","-2.62","63590","2022276","65360","63520","65300","63590"],["16/02/2023","-1.71","62500","8819975","64740","61610","63590","62500"],["19/02/2023","-2.4","61000","1163661","62780","61000","62500","61000"],["20/02/2023","-1.56","60050","2616173","61990","60000","61000","60050"],["21/02/2023","-1.23","59310","5301071","60410","59050","60050","59310"],["22/02/2023","-2.23","57990","3567503","59880","57700","59480","57990"],["23/02/2023","0.34","58190","4960680","58980","57260","57990","58190"],["26/02/2023","-5.48","55000","2873311","58190","55000","58190","55000"],["27/02/2023","2.49","56370","5496238","58360","54120","54120","56370"],["28/02/2023","0.9","56880","9379016","58470","54040","56370","56880"],["01/03/2023","-1.35","56110","2736278","57860","55560","56880","56110"],["02/03/2023","-2.03","54970","2132219","57450","54970","56110","54970"],["05/03/2023","0.38","55180","736350","55970","55000","55430","55180"],["06/03/2023","2.03","56300","3927570","58340","54310","55180","56300"],["08/03/2023","-1.69","55350","3147617","56820","54770","56300","55350"],["09/03/2023","1.54","56200","1179505","57280","55130","55300","56200"],["12/03/2023","-2.85","54600","1802632","55750","53920","55650","54600"],["13/03/2023","0.38","54810","4074374","55590","53000","54600","54810"],["14/03/2023","1.62","55700","2295671","56640","53230","54810","55700"],["15/03/2023","0.59","56030","6278386","57110","54630","55700","56030"],["16/03/2023","-0.14","55950","3993182","56980","55150","56030","55950"],["19/03/2023","0.02","55960","841436","56610","55580","55950","55960"],["20/03/2023","7.79","60320","6779647","60520","55410","55850","60320"],["21/03/2023","1.56","61260","6714246","62310","59840","60320","61260"],["22/03/2023","-0.39","61020","4492725","62300","60120","61260","61020"],["23/03/2023","1.36","61850","1696051","64080","60550","61020","61850"],["26/03/2023","-1.23","61090","1148730","62800","60970","61850","61090"],["27/03/2023","3.14","63010","3923075","64140","61090","61090","63010"],["28/03/2023","-1.76","61900","3972216","63350","61550","63010","61900"],["29/03/2023","-3.13","59960","4034850","62800","59960","61900","59960"],["30/03/2023","-1.4","59120","2651271","60790","59120","59960","59120"],["02/04/2023","0.02","59130","1246133","60520","59120","59120","59130"],["03/04/2023","-1.37","58320","1920956","60000","58230","59130","58320"],["04/04/2023","0.14","58400","3073210","59080","58180","58320","58400"],["09/04/2023","0","58400","628822","58400","57370","58400","58400"],["10/04/2023","-0.34","58200","714202","59460","57360","58400","58200"],["13/04/2023","-1.65","57240","4651935","58270","57010","58200","57240"],["16/04/2023","1.08","57860","764837","58510","57120","57240","57860"],["17/04/2023","0.16","57950","5054329","58970","57610","57860","57950"],["18/04/2023","1.05","58560","2250280","58930","57700","57950","58560"],["19/04/2023","2.97","60300","3471714","60400","57560","57560","60300"],["20/04/2023","4.81","63200","27127320","63500","59500","60300","63200"],["23/04/2023","1.27","64000","1817289","64200","63000","63200","64000"],["24/04/2023","1.19","64760","8460106","65280","62690","64000","64760"],["27/04/2023","-2.72","63000","3318521","66080","62500","66080","63000"],["30/04/2023","0.05","63030","1267990","64040","62970","63000","63030"],["01/05/2023","1.24","63810","3486906","64830","63390","64000","63810"],["02/05/2023","0.13","63890","4293940","64620","63460","63810","63890"],["03/05/2023","4.01","66450","2683799","66880","63710","63890","66450"],["04/05/2023","0.53","66800","2506151","67450","65910","66600","66800"],["07/05/2023","0.33","67020","688288","67730","66650","66800","67020"],["08/05/2023","-1.82","65800","3535667","67480","65240","67020","65800"],["09/05/2023","0.4","66060","2019130","67380","65590","65800","66060"],["10/05/2023","1.15","66820","2923452","67730","65980","66060","66820"],["11/05/2023","0.88","67410","2857322","68000","66650","66820","67410"],["14/05/2023","-1.85","66160","1911154","68400","66010","68000","66160"],["15/05/2023","0.06","66200","3629359","67510","66080","66160","66200"],["16/05/2023","-1.56","65170","2707871","67400","64910","67400","65170"],["17/05/2023","-1.2","64390","2610465","65360","63650","65170","64390"],["18/05/2023","0.65","64810","1550445","65310","64280","64390","64810"],["21/05/2023","-4","62220","1839326","65220","62220","64810","62220"],["22/05/2023","3.04","64110","6726813","64120","63550","63660","64110"],["23/05/2023","1.31","64950","5225540","64950","63500","64110","64950"],["24/05/2023","0.86","65510","3897814","65810","64030","65690","65510"],["28/05/2023","-1.24","64700","2249342","66500","64150","65510","64700"],["29/05/2023","0.73","65170","3804457","65510","64050","64700","65170"],["30/05/2023","1.27","66000","5449199","66000","64210","65170","66000"],["31/05/2023","-0.76","65500","5540045","66340","65500","66000","65500"],["01/06/2023","0.31","65700","39483549","66610","64400","65500","65700"],["04/06/2023","3.62","68080","2045297","68420","65030","65700","68080"],["06/06/2023","-1.41","67280","1326585","69140","67280","68240","67280"],["07/06/2023","3.33","69520","2927587","69520","67320","67280","69520"],["08/06/2023","-0.03","69500","1485553","69520","67700","69520","69500"],["11/06/2023","-0.19","69370","578135","70000","69090","69500","69370"],["12/06/2023","0.99","70060","1044835","70120","68250","69370","70060"],["13/06/2023","-1.51","69000","2984458","70630","68850","70510","69000"],["14/06/2023","1.12","69770","6376153","70600","67310","69600","69770"],["15/06/2023","2.38","71430","3062387","72180","70060","70980","71430"],["18/06/2023","1.16","72260","1005878","73000","70940","71430","72260"],["19/06/2023","1.55","73380","1861271","74020","71400","72260","73380"],["20/06/2023","-1.09","72580","1988495","74030","71710","73200","72580"],["21/06/2023","-1.23","71690","964107","73600","70880","72580","71690"],["22/06/2023","-1.63","70520","2085233","71960","70450","71690","70520"],["25/06/2023","-0.07","70470","544000","71780","70450","70520","70470"],["26/06/2023","0.34","70710","1161130","70910","69720","70470","70710"],["27/06/2023","-2.59","68880","1117234","71990","68880","70710","68880"],["28/06/2023","-2.08","67450","2348451","69560","66040","68880","67450"],["02/07/2023","1.46","69330","2280245","69790","67800","68330","69330"],["03/07/2023","-1.79","68090","2484770","68930","67750","68110","68090"],["04/07/2023","1.28","68960","1348237","68960","67920","68090","68960"],["05/07/2023","1.74","70160","2017920","70220","68390","68960","70160"],["06/07/2023","-0.31","69940","14202175","71000","69510","70160","69940"],["09/07/2023","0.24","70110","8451208","70800","67940","69940","70110"],["10/07/2023","-0.16","70000","2579607","70880","66610","70110","70000"],["11/07/2023","0.23","70160","867232","70840","70000","70000","70160"],["12/07/2023","2.1","71630","1745839","72000","70160","70160","71630"],["13/07/2023","0.15","71740","1141974","72500","71010","71630","71740"],["16/07/2023","-0.31","71520","678530","73000","71120","71850","71520"],["17/07/2023","0.81","72100","974662","73100","71510","71520","72100"],["18/07/2023","0.87","72730","1260076","73090","72170","72100","72730"],["19/07/2023","1.75","74000","3882733","74400","72790","72730","74000"],["20/07/2023","-0.72","73470","3276452","74000","72270","74000","73470"],["23/07/2023","0.19","73610","9100287","74210","73000","73470","73610"],["24/07/2023","-0.61","73160","22853013","74000","71000","73610","73160"],["25/07/2023","-1.05","72390","5038445","72880","70890","73160","72390"],["26/07/2023","4.19","75420","1481706","75420","72540","73500","75420"],["30/07/2023","-0.91","74730","1121621","76720","74100","74100","74730"],["31/07/2023","0.94","75430","1414055","75430","73490","74730","75430"],["01/08/2023","-0.32","75190","1139590","76180","74560","75430","75190"],["02/08/2023","2.41","77000","1643479","77600","74510","75190","77000"],["03/08/2023","-0.19","76850","7040185","76990","76520","77000","76850"],["06/08/2023","-2.09","75240","465776","77600","75240","76850","75240"],["07/08/2023","0.13","75340","1067591","76330","75340","75240","75340"],["08/08/2023","-3.21","72920","1223420","76370","72460","75340","72920"],["09/08/2023","0.81","73510","2248928","74870","71320","72900","73510"],["10/08/2023","1.21","74400","926934","75760","73160","73510","74400"],["13/08/2023","-2.53","72520","487613","74400","72370","74400","72520"],["14/08/2023","0.03","72540","657777","74050","72530","72520","72540"],["15/08/2023","-0.95","71850","7713456","73660","71000","72300","71850"],["16/08/2023","0.35","72100","4591492","73200","70050","71850","72100"],["17/08/2023","-1.23","71210","530371","72790","71120","72100","71210"],["20/08/2023","-1.36","70240","413617","71490","70030","71210","70240"],["21/08/2023","0.24","70410","1482681","72120","69800","69800","70410"],["22/08/2023","1.68","71590","937081","72270","70280","70410","71590"],["23/08/2023","1.82","72890","939276","72950","71330","71590","72890"],["24/08/2023","0.41","73190","824355","73990","72330","73990","73190"],["27/08/2023","-1.34","72210","329685","74030","72000","73190","72210"],["28/08/2023","-0.14","72110","613455","73820","71920","72210","72110"],["29/08/2023","-1.05","71350","1041956","72380","71000","71120","71350"],["30/08/2023","1.61","72500","541703","72670","71350","71350","72500"],["31/08/2023","-1.64","71310","1441881","73200","71310","72500","71310"],["03/09/2023","-0.63","70860","1326907","73300","70120","71310","70860"],["04/09/2023","0.11","70940","1401216","71800","68990","70860","70940"],["05/09/2023","0.34","71180","1399438","73000","70120","70120","71180"],["06/09/2023","1.19","72030","501663","72360","70880","71180","72030"],["07/09/2023","-0.31","71810","1309402","72230","70130","72030","71810"],["10/09/2023","-1.14","70990","991431","72610","70990","71810","70990"],["11/09/2023","-1.35","70030","980603","71860","70030","70990","70030"],["12/09/2023","0.43","70330","1166074","72300","70030","70030","70330"],["13/09/2023","1.09","71100","867829","72280","70330","70330","71100"],["14/09/2023","0.14","71200","610825","72120","70300","71100","71200"],["18/09/2023","-0.76","70660","691515","71230","70060","71200","70660"],["19/09/2023","-0.93","70000","720264","72000","70000","70660","70000"],["20/09/2023","2.61","71830","1503658","72790","70020","70000","71830"],["21/09/2023","-1.68","70620","1227329","72660","70200","70200","70620"],["26/09/2023","-1.22","69760","1528772","70720","69280","70620","69760"],["27/09/2023","-0.07","69710","1398512","70700","69300","69760","69710"],["28/09/2023","2.12","71190","1345830","71760","69440","69710","71190"],["01/10/2023","2.19","72750","1023131","74040","71010","71190","72750"],["02/10/2023","2.53","74590","1546040","75540","70430","72750","74590"],["03/10/2023","-0.98","73860","418988","74790","73180","74590","73860"],["04/10/2023","-0.84","73240","1125935","74350","71310","71310","73240"],["05/10/2023","-0.35","72980","1086351","74600","72620","73240","72980"],["08/10/2023","-8.88","66500","1150306","71180","66500","71180","66500"],["09/10/2023","3.82","69040","3504708","69440","64330","66500","69040"],["10/10/2023","1.83","70300","2353113","72700","67480","69040","70300"],["11/10/2023","-1.71","69100","874241","71930","68070","70300","69100"],["12/10/2023","4.7","72350","3656615","72350","66350","69100","72350"],["15/10/2023","-4.41","69160","2079931","72350","68910","72350","69160"],["16/10/2023","3.8","71790","2321100","72550","69160","69160","71790"],["17/10/2023","-2.47","70020","1300166","71740","70020","71790","70020"],["18/10/2023","-1.94","68660","976761","70140","68560","70020","68660"],["19/10/2023","-2.99","66610","1702263","69360","66020","68660","66610"],["22/10/2023","-1.26","65770","1465869","67940","64000","66610","65770"],["23/10/2023","-1.81","64580","1681262","67400","64370","65770","64580"],["24/10/2023","0.5","64900","3353981","67670","64580","64580","64900"],["25/10/2023","0.76","65390","2712385","66730","64000","64900","65390"],["26/10/2023","-2.02","64070","2900700","66270","63190","65390","64070"],["29/10/2023","3.84","66530","2075315","66830","64080","64070","66530"],["30/10/2023","0.98","67180","3474170","68690","66030","66530","67180"],["31/10/2023","1.76","68360","3896911","69490","66200","67180","68360"],["01/11/2023","1.45","69350","13739957","71060","68000","68300","69350"],["02/11/2023","1.66","70500","41082015","72120","68090","69350","70500"],["05/11/2023","0","70500","1557814","73120","70500","70500","70500"],["06/11/2023","-0.03","70480","1541815","72400","69600","72400","70480"],["07/11/2023","2.24","72060","705903","72320","70340","70480","72060"],["08/11/2023","-0.64","71600","3597076","72960","71600","72330","71600"],["09/11/2023","0.63","72050","1409439","72600","70600","71600","72050"],["12/11/2023","-2.5","70250","1251412","73690","70030","73480","70250"],["13/11/2023","-2.92","68200","1732864","70170","68100","68770","68200"],["14/11/2023","2.11","69640","2092992","70360","67520","68880","69640"],["15/11/2023","-2.01","68240","1218475","72050","68160","69640","68240"],["16/11/2023","3.02","70300","5286634","71000","69590","68240","70300"],["19/11/2023","-0.75","69770","657029","71570","69520","70300","69770"],["20/11/2023","2.11","71240","1435225","71860","69770","69770","71240"],["21/11/2023","-0.76","70700","2890725","74080","70130","71240","70700"],["22/11/2023","2.05","72150","2118824","72640","71170","70700","72150"],["23/11/2023","-0.29","71940","668807","72840","70520","72150","71940"],["26/11/2023","-0.67","71460","325581","72660","71290","71940","71460"],["27/11/2023","1.12","72260","1179587","72600","71460","71460","72260"],["28/11/2023","-0.37","71990","995639","73020","71420","71420","71990"],["29/11/2023","0.27","70680","4349110","71080","67860","70490","70680"],["30/11/2023","-0.5","70330","5783553","70350","69220","70680","70330"],["03/12/2023","0.95","71000","596937","71620","70330","70330","71000"],["04/12/2023","1.82","72290","3419319","72800","71020","71000","72290"],["05/12/2023","1.24","73190","2200796","73610","72340","72290","73190"],["06/12/2023","0.29","73400","1880758","74630","73110","73190","73400"],["07/12/2023","0.82","74000","936991","74530","72600","73000","74000"],["10/12/2023","-1.68","72760","702218","74640","72600","74000","72760"],["11/12/2023","-1.18","71900","2315617","73000","71000","72760","71900"],["12/12/2023","-0.61","71460","1975360","72140","70850","71900","71460"],["13/12/2023","0.52","71830","2359531","72500","71000","71010","71830"],["14/12/2023","2.91","73920","2520876","74470","72190","72190","73920"],["17/12/2023","0.38","74200","1198534","75010","73100","73100","74200"],["18/12/2023","0.93","74890","1225450","75300","73740","74200","74890"],["19/12/2023","1.72","76180","1506722","76390","74830","74890","76180"],["20/12/2023","2.34","77960","2271203","78510","75580","76180","77960"],["21/12/2023","-1.9","76480","1523920","77960","76070","77960","76480"],["24/12/2023","-1.44","75380","334852","76130","75000","75100","75380"],["25/12/2023","0.92","76070","1107513","76490","75000","75380","76070"],["26/12/2023","-1.35","75040","1204814","76480","75010","75250","75040"],["27/12/2023","1.21","75950","1426055","76230","74880","75040","75950"],["28/12/2023","-1.24","75010","2391600","76830","75010","76270","75010"],["31/12/2023","1.41","76070","1681902","76900","74720","74800","76070"],["01/01/2024","4.69","79640","5388436","79660","75830","76070","79640"],["02/01/2024","1.71","81000","2698097","81000","78200","78200","81000"],["03/01/2024","-0.51","80590","2131876","81000","78910","81000","80590"],["04/01/2024","-0.05","80550","2256797","80800","79300","79300","80550"],["07/01/2024","-2.68","78390","816557","80710","78290","80550","78390"],["08/01/2024","-0.85","77720","2427422","79000","76510","78390","77720"],["09/01/2024","-1.07","76890","1458472","78460","76460","77720","76890"],["10/01/2024","-1.21","75960","3010641","77830","75590","77300","75960"],["11/01/2024","0.45","76300","2535428","77480","76010","75960","76300"],["14/01/2024","-1.52","75140","875880","77130","75100","76300","75140"],["15/01/2024","0.29","75360","1183238","76490","75000","75140","75360"],["16/01/2024","-0.48","75000","1385915","75730","74910","75140","75000"],["17/01/2024","0.39","75290","2046486","76300","73910","75000","75290"],["18/01/2024","3.12","77640","2129351","78280","72270","75290","77640"],["21/01/2024","-1.55","76440","648637","77280","76120","77640","76440"],["22/01/2024","-0.81","75820","2863901","77000","75000","75000","75820"],["23/01/2024","-0.82","75200","1354971","75820","75010","75010","75200"],["24/01/2024","1.36","76220","1172980","76410","75520","75200","76220"],["25/01/2024","1.97","77720","1536311","77720","75210","76220","77720"],["28/01/2024","2.02","79290","2140907","79290","77670","77720","79290"],["29/01/2024","-0.67","78760","2188390","79630","77700","77700","78760"],["30/01/2024","-0.81","78120","1668944","79080","77780","78760","78120"],["31/01/2024","-1.43","77000","3692712","78960","77000","78120","77000"],["01/02/2024","-1.45","75880","8447643","77000","75710","77000","75880"],["04/02/2024","-3.24","73420","1317081","76580","73420","75880","73420"],["05/02/2024","1.14","74260","1743139","75300","72270","72270","74260"],["06/02/2024","0.09","74330","1742456","75800","73180","74260","74330"],["07/02/2024","0.73","74870","1549247","75290","73390","74330","74870"],["08/02/2024","-2.59","72930","6518375","75120","72930","75090","72930"],["11/02/2024","-2.3","71250","632261","72850","71050","72930","71250"],["12/02/2024","2.76","73220","1600913","73990","71250","71250","73220"],["13/02/2024","0.18","73350","1772338","74570","71790","72150","73350"],["14/02/2024","-0.61","72900","904990","74100","71950","71950","72900"],["15/02/2024","1.15","73740","1117384","74500","72000","72000","73740"],["18/02/2024","0.56","74150","995962","76010","73010","73740","74150"],["19/02/2024","1.02","74910","1129175","75290","72580","72580","74910"],["20/02/2024","-0.93","74210","781909","75240","73410","74910","74210"],["21/02/2024","0.75","74770","631294","75140","71980","71980","74770"],["22/02/2024","-0.87","74120","941671","75500","74100","74770","74120"],["25/02/2024","-0.32","73880","452383","74890","73300","74100","73880"],["26/02/2024","-2.34","72150","6774106","74300","72000","73010","72150"],["28/02/2024","-0.25","71970","1031427","73080","71660","72150","71970"],["29/02/2024","0.04","72000","2735815","72850","71640","71970","72000"],["03/03/2024","1.01","72730","2230128","73730","72380","72000","72730"],["04/03/2024","0.62","73180","2157135","73440","72060","72730","73180"],["05/03/2024","-0.41","72880","532211","73220","72180","73180","72880"],["06/03/2024","-1.17","72030","1123785","73020","72030","72880","72030"],["07/03/2024","-1.12","71220","725754","72020","71050","72030","71220"],["10/03/2024","0.21","71370","813072","72900","71100","71220","71370"],["11/03/2024","-0.32","71140","909755","72190","70840","71370","71140"],["12/03/2024","-1.32","70200","1271684","71160","70020","71140","70200"],["13/03/2024","0.53","70570","2313597","71780","69600","70200","70570"],["14/03/2024","0.57","70970","1139904","71880","68460","70570","70970"],["17/03/2024","1.34","71920","930174","73800","70970","70970","71920"],["18/03/2024","1.68","73130","974600","74080","71450","71450","73130"],["19/03/2024","-0.18","73000","998686","73540","71660","71660","73000"],["20/03/2024","2.38","74740","1550180","75420","73370","73000","74740"],["21/03/2024","1.08","75550","1577822","76430","74240","75260","75550"],["25/03/2024","-0.73","75000","924709","76130","74140","75550","75000"],["26/03/2024","-0.27","74800","948998","75430","74050","75000","74800"],["27/03/2024","-1.47","73700","5684585","75030","73120","75030","73700"],["28/03/2024","0.83","74310","5875005","76000","73260","73700","74310"],["31/03/2024","0.93","75000","4387368","75380","74000","74000","75000"],["01/04/2024","0","75000","10385046","75560","74000","75000","75000"],["02/04/2024","-0.29","73290","5328245","73790","72010","72540","73290"],["03/04/2024","-0.67","72800","3883447","73370","72150","73200","72800"],["04/04/2024","0","72800","9598268","73500","71620","72070","72800"],["07/04/2024","-1.1","72000","1244776","72800","71740","72800","72000"],["08/04/2024","3.57","74570","6186101","75710","72580","72000","74570"],["09/04/2024","-1.43","73500","2483279","75310","72550","74570","73500"],["10/04/2024","0.84","74120","6988212","75330","72020","74310","74120"],["11/04/2024","-0.43","73800","9973459","74230","72330","74120","73800"],["14/04/2024","0.57","74220","5075524","74690","72570","73100","74220"],["15/04/2024","-0.47","73870","2216287","75890","73460","74220","73870"],["16/04/2024","0.77","74440","848327","74730","71660","73870","74440"],["17/04/2024","0.85","75070","1543640","75590","74510","74440","75070"],["18/04/2024","0.88","75730","10484010","76470","73710","73710","75730"],["21/04/2024","-2.15","74100","1023446","76540","74100","74940","74100"],["24/04/2024","0.08","74160","1314856","75250","73450","74100","74160"],["25/04/2024","-1.62","72960","1080914","75000","72800","75000","72960"],["30/04/2024","-1.93","71550","1488012","73930","71550","72960","71550"],["01/05/2024","0.43","71860","1227503","72480","70600","70600","71860"],["02/05/2024","2.39","73580","8973722","74170","70020","71140","73580"],["05/05/2024","0.12","73670","1283577","74700","73000","73580","73670"],["06/05/2024","-0.37","73400","1360303","74440","72090","73670","73400"],["07/05/2024","1.55","74540","1772062","75090","72190","73400","74540"],["08/05/2024","0.78","75120","852130","75160","73560","74540","75120"],["09/05/2024","-1.46","74020","2079487","75340","73660","75120","74020"],["12/05/2024","-0.03","74000","394031","74300","72970","74020","74000"],["15/05/2024","0.78","74580","1613632","74840","73310","74000","74580"],["16/05/2024","0.42","74890","3530271","74990","73090","74580","74890"],["19/05/2024","-3.43","72320","1157413","74900","72320","74890","72320"],["20/05/2024","-1.83","71000","2187236","73430","70670","72650","71000"],["21/05/2024","-0.93","70340","1189750","71090","69820","71000","70340"],["22/05/2024","-1.25","69460","1030751","70850","69010","70400","69460"],["23/05/2024","-1.89","68150","1974042","69830","67250","69460","68150"],["26/05/2024","-0.22","68000","513660","69060","67700","68350","68000"],["27/05/2024","-0.41","67720","1443278","68860","67600","68000","67720"],["28/05/2024","2.98","69740","2142029","70120","68310","68310","69740"],["29/05/2024","1.81","71000","2971300","72000","69500","69740","71000"],["30/05/2024","2.21","72570","27659471","72570","69510","71000","72570"],["02/06/2024","-2.16","71000","897458","72500","71000","72570","71000"],["03/06/2024","0","71000","1715817","72000","70000","71000","71000"],["04/06/2024","1.18","71840","1041671","72290","70060","71000","71840"],["05/06/2024","-2.14","70300","1809491","71850","69510","71840","70300"],["06/06/2024","-0.64","69850","9461878","70520","69510","70300","69850"],["09/06/2024","0.31","70070","10870790","70480","69150","69850","70070"],["10/06/2024","0.63","70510","6071495","71180","69600","69600","70510"],["13/06/2024","0.03","70530","1662267","71500","69700","70510","70530"],["16/06/2024","-1.53","69450","1046812","70600","69110","70530","69450"],["17/06/2024","1.31","70360","17599741","71500","68070","69450","70360"],["18/06/2024","-0.17","70240","1108122","70800","69450","70360","70240"],["19/06/2024","-0.48","69900","782615","70540","68610","70240","69900"],["20/06/2024","-1.29","69000","14520043","70760","67710","69300","69000"],["23/06/2024","-1.41","66550","607792","67940","65170","67200","66550"],["24/06/2024","-0.9","65950","904590","67350","64600","64600","65950"],["25/06/2024","0.55","66310","1472237","67340","65910","65950","66310"],["26/06/2024","1.13","67060","1102030","67870","66300","66310","67060"],["27/06/2024","-1.97","65740","582900","67980","65040","65040","65740"],["01/07/2024","0.86","66500","6809040","66840","65220","65930","66500"],["02/07/2024","0.26","66670","5634125","67150","66260","66500","66670"],["03/07/2024","-1.08","65950","875204","67410","65570","66670","65950"],["04/07/2024","1.93","67220","1408518","68090","65670","65950","67220"],["07/07/2024","1.32","68110","2252763","71150","67220","67220","68110"],["08/07/2024","0.7","68590","2063191","68860","67460","68110","68590"],["09/07/2024","1.6","69690","1224520","70110","68210","68590","69690"],["10/07/2024","0.5","70040","704851","70650","69180","69690","70040"],["11/07/2024","2.47","71770","1255793","71970","70020","70390","71770"],["14/07/2024","-1.02","71040","294498","72000","70340","71770","71040"],["15/07/2024","0.82","71620","1667572","73100","71280","71040","71620"],["16/07/2024","1.58","72750","1316756","72750","71330","71620","72750"],["17/07/2024","-0.74","72210","1876592","73410","70570","72750","72210"],["18/07/2024","0.4","72500","1692633","73420","72270","72210","72500"],["21/07/2024","-1.99","71060","1295825","71460","70010","70320","71060"],["22/07/2024","0.08","71120","2281040","71990","70240","71060","71120"],["23/07/2024","1","71830","1690839","72200","69560","72200","71830"],["24/07/2024","1.16","72660","2977040","73710","70580","71830","72660"],["25/07/2024","-0.36","72400","1836643","73450","70480","72330","72400"],["28/07/2024","-2.87","70320","1774622","72400","69880","72400","70320"],["29/07/2024","0.4","70600","1735151","71450","69970","70320","70600"],["30/07/2024","-1.53","69520","1831371","70990","69470","70600","69520"],["31/07/2024","-1.25","68650","2188822","70520","68210","68210","68650"],["01/08/2024","-1.79","67420","15587895","69650","66910","66910","67420"],["04/08/2024","0.19","67550","1266530","68420","65500","65500","67550"],["05/08/2024","0.04","67580","2023362","67890","65500","66100","67580"],["06/08/2024","1.63","68680","1613975","69000","67220","67760","68680"],["07/08/2024","2.69","70530","3081524","72010","68680","68680","70530"],["08/08/2024","2.4","72220","3745597","72430","70330","70530","72220"],["11/08/2024","1.26","73130","2031075","75000","72220","72220","73130"],["12/08/2024","-2.99","70940","1785366","73130","70520","73130","70940"],["14/08/2024","1.47","71980","1457324","74370","70310","70940","71980"],["15/08/2024","1.42","73000","2565557","73800","71980","71980","73000"],["18/08/2024","2.32","74690","681479","75000","72500","73000","74690"],["19/08/2024","-1.59","73500","2510204","74690","72440","74690","73500"],["20/08/2024","-1.63","72300","1719067","74340","71940","73500","72300"],["21/08/2024","-2.06","70810","1540342","72300","69840","72300","70810"],["22/08/2024","0.61","71240","1086871","72820","70810","70810","71240"],["25/08/2024","0.65","71700","2737329","72210","69610","71240","71700"],["26/08/2024","0.49","72050","1618049","73170","71410","71700","72050"],["27/08/2024","0.67","72530","1517681","73850","71010","72050","72530"],["28/08/2024","0","72530","817100","73180","72000","72000","72530"],["29/08/2024","0.19","72670","4240629","72750","71750","72530","72670"],["01/09/2024","-2.12","71130","811356","72670","70880","72460","71130"],["02/09/2024","0.15","71240","779308","71620","71000","71000","71240"],["03/09/2024","-1.45","70210","1342526","71260","70210","71240","70210"],["04/09/2024","1.67","71380","1521860","71800","70080","70210","71380"],["05/09/2024","1.81","72670","1524170","73000","70300","70300","72670"],["10/09/2024","0.44","73770","1045733","73980","72190","73250","73770"],["11/09/2024","0.62","74230","811068","74440","73610","73770","74230"],["12/09/2024","0.24","74410","1431124","75100","74020","74230","74410"],["15/09/2024","-0.89","73750","380007","75140","72170","75140","73750"],["16/09/2024","-3.73","71000","5078749","73750","70640","73750","71000"],["17/09/2024","-2.38","69310","13433636","71490","69280","71000","69310"],["18/09/2024","1.11","70080","1191255","71470","67230","69310","70080"],["19/09/2024","-0.2","69940","3170747","71200","68830","70080","69940"],["22/09/2024","0.53","70310","339831","71010","68060","68060","70310"],["23/09/2024","0.98","71000","1209653","71000","69700","70310","71000"],["24/09/2024","1.06","71750","5352481","73000","71000","71000","71750"],["25/09/2024","0.61","72190","997147","72580","70620","71750","72190"],["26/09/2024","1.8","73490","1835658","74990","72640","73330","73490"],["29/09/2024","0.34","73740","1905633","76640","73740","73490","73740"],["30/09/2024","0.22","73900","1857899","74610","72020","73740","73900"],["01/10/2024","-2.37","72150","2508202","75170","72150","72450","72150"],["06/10/2024","0.25","72330","977053","74020","70310","70310","72330"],["07/10/2024","0.43","72640","951403","73890","72110","72330","72640"],["08/10/2024","-1.4","71620","1035193","73360","71330","72640","71620"],["09/10/2024","0.64","72080","1217814","73910","71980","71980","72080"],["10/10/2024","-2.37","70370","743220","72090","70300","72090","70370"],["13/10/2024","0.87","70980","610531","71320","70370","70370","70980"],["14/10/2024","1.41","71980","2495663","72550","70830","70980","71980"],["15/10/2024","1.81","73280","2010227","74000","71980","71980","73280"],["20/10/2024","1.9","74670","1474142","75730","73280","73280","74670"],["21/10/2024","3.24","77090","2510752","78580","73270","73600","77090"],["22/10/2024","-2.97","74800","2599272","77090","74780","77090","74800"],["27/10/2024","1.66","76040","1763686","77750","74800","74800","76040"],["28/10/2024","-0.38","75750","1680465","76780","75630","76040","75750"],["29/10/2024","-0.07","75700","3170792","76500","74520","75750","75700"],["30/10/2024","4.69","79250","4911587","80190","75470","75700","79250"],["31/10/2024","0.47","79620","3483710","81250","77930","79200","79620"],["03/11/2024","-0.82","78970","453370","80010","78340","79620","78970"],["04/11/2024","-0.95","78220","1459767","79040","77440","78970","78220"],["05/11/2024","1.34","79270","1244437","79500","78000","78220","79270"],["06/11/2024","1.03","80090","1557659","80680","79050","79270","80090"],["07/11/2024","2","81690","11568893","81690","78870","80090","81690"],["10/11/2024","1.76","83130","1946066","84800","81430","81690","83130"],["11/11/2024","1.41","84300","3637269","85160","83130","83130","84300"],["12/11/2024","1.97","85960","1963618","86560","83300","84300","85960"],["13/11/2024","0.23","86160","2639577","87280","84300","85960","86160"],["14/11/2024","-0.02","86140","2085068","87700","84750","86220","86140"],["17/11/2024","1.75","87650","3595188","87850","85350","86140","87650"],["18/11/2024","-0.76","86980","4887445","87980","85080","86780","86980"],["19/11/2024","-1.92","85310","4397514","88950","85100","86980","85310"],["20/11/2024","-0.83","84600","2079816","86320","83600","86270","84600"],["21/11/2024","1.21","85620","4014283","86030","82700","85070","85620"],["24/11/2024","0.74","86250","1701761","87040","84710","85620","86250"],["25/11/2024","-0.72","85630","3766045","87670","84750","86250","85630"],["26/11/2024","-0.15","85500","4193751","86570","84650","85630","85500"],["27/11/2024","0.94","86300","6538733","86300","83920","85500","86300"],["28/11/2024","-0.61","84280","3893205","85950","83690","84800","84280"],["01/12/2024","2.57","86450","1502091","86760","84010","84280","86450"],["02/12/2024","0.27","86680","2245509","87550","83870","86970","86680"],["03/12/2024","2.08","88480","3298112","89800","86400","86680","88480"],["04/12/2024","-1.22","87400","3531878","89210","85940","88480","87400"],["05/12/2024","-1.28","86280","4738878","87480","85310","86970","86280"],["08/12/2024","1.27","87380","704502","87550","86280","86280","87380"],["09/12/2024","1.28","88500","3527431","91000","87090","87380","88500"],["10/12/2024","1.24","89600","3980713","90500","87570","88750","89600"],["11/12/2024","0.5","90050","8053721","91270","88970","89700","90050"],["12/12/2024","-1.18","88990","4512633","90050","88460","89710","88990"],["15/12/2024","-2.24","87000","1551603","89360","85880","88260","87000"],["16/12/2024","2.9","89520","2414962","89750","86210","87000","89520"],["17/12/2024","1.13","90530","2366751","91000","87920","89520","90530"],["18/12/2024","-1.36","89300","3342916","90940","88920","90530","89300"],["19/12/2024","-2.5","87070","2878508","89300","87030","89300","87070"],["22/12/2024","2.88","89580","1074785","90520","87070","87070","89580"],["23/12/2024","-2.1","87700","3998778","89560","85110","88690","87700"],["24/12/2024","0.19","87870","2417933","88390","86040","87700","87870"],["25/12/2024","-1.65","86420","1288909","88430","85350","87870","86420"],["26/12/2024","-1.43","85180","3310247","87140","83220","85500","85180"],["29/12/2024","-0.27","84950","731496","86590","83910","85180","84950"],["30/12/2024","1.12","85900","2720273","86770","83990","84950","85900"],["31/12/2024","1.62","87290","3869817","88710","83950","85900","87290"],["01/01/2025","0.81","88000","1784664","88310","85550","87290","88000"],["02/01/2025","-0.2","87820","1208609","89200","86370","88000","87820"],["05/01/2025","1.34","89000","1136969","89420","87910","88520","89000"],["06/01/2025","1.58","90410","3723121","90870","88690","89000","90410"],["07/01/2025","-1.56","89000","2210808","90410","88000","90130","89000"],["08/01/2025","-1.93","87280","1980722","89000","86390","89000","87280"],["09/01/2025","0.88","88050","2307491","88850","86340","87280","88050"],["12/01/2025","-0.11","87950","879447","90120","86350","88050","87950"],["13/01/2025","-0.15","87820","3875173","88950","86360","87950","87820"],["14/01/2025","1.54","89170","1853154","89170","86940","87820","89170"],["15/01/2025","1.85","90820","1926457","92740","88020","89170","90820"],["16/01/2025","0.29","91080","1513349","91960","90510","90820","91080"],["19/01/2025","0.89","91890","1274424","91910","90180","90180","91890"],["20/01/2025","-1.53","90480","2895969","91890","89090","91890","90480"],["21/01/2025","-1.06","89520","2224281","91160","88610","90750","89520"],["22/01/2025","-1.55","88130","3620681","89520","86450","89520","88130"],["23/01/2025","-0.84","87390","1405203","88480","86750","88480","87390"],["26/01/2025","-1.02","86500","556592","87400","86400","87390","86500"],["27/01/2025","-2.32","84490","2652393","86400","83030","86330","84490"],["28/01/2025","0.14","84610","993468","85120","84030","84490","84610"],["29/01/2025","0.74","85240","2988511","86170","84610","85900","85240"],["30/01/2025","0.21","85420","5812643","86220","83620","83620","85420"],["02/02/2025","-0.55","84950","888846","89200","83450","89200","84950"],["03/02/2025","-1.71","83500","2574339","84740","83000","84320","83500"],["04/02/2025","1.56","84800","3783144","85700","83500","83500","84800"],["05/02/2025","5.5","89460","5877538","89950","84750","84800","89460"],["06/02/2025","-1.73","87910","9581831","89450","87420","89450","87910"],["09/02/2025","0.74","88560","1078023","89110","85280","87910","88560"],["10/02/2025","1.37","89770","3703178","89810","87190","88560","89770"],["11/02/2025","-1.23","88670","2033694","89770","87690","89770","88670"],["12/02/2025","-2.19","86730","2323969","88670","85800","88670","86730"],["13/02/2025","1.23","87800","3024708","89510","85030","86730","87800"],["16/02/2025","1.54","89150","929303","89150","86860","87800","89150"],["17/02/2025","-0.27","88910","3102443","89800","87660","89150","88910"],["18/02/2025","0.31","89190","3848732","89640","88470","88910","89190"],["19/02/2025","0.62","89740","1481105","89910","88790","89190","89740"],["20/02/2025","-0.39","89390","2100394","89910","87790","89900","89390"],["23/02/2025","-2.67","87000","818465","89390","86710","89390","87000"],["24/02/2025","-0.39","86660","2247051","87710","85270","87000","86660"],["25/02/2025","0.29","86910","2757219","88200","85210","85210","86910"],["26/02/2025","1.32","88060","1314433","88610","87120","86910","88060"],["27/02/2025","-1.36","86860","2808313","87500","86220","87010","86860"],["02/03/2025","1.42","88090","418716","88090","86000","86860","88090"],["03/03/2025","-1.69","86600","3244480","88100","85200","87710","86600"],["04/03/2025","-3.45","83610","2408346","86790","83610","86600","83610"],["05/03/2025","0","83610","1468239","84700","83610","84600","83610"],["06/03/2025","-0.48","83210","1882903","84710","81930","83610","83210"],["09/03/2025","0.71","83800","609583","84870","83210","83210","83800"],["10/03/2025","-1.91","82200","2411351","84490","81380","83800","82200"],["11/03/2025","1.28","83250","4421860","84220","80400","80910","83250"],["12/03/2025","0.52","83680","2613693","85060","83250","83250","83680"],["13/03/2025","-1.11","82750","1578285","83850","82250","83680","82750"],["17/03/2025","-0.42","83270","2158973","84000","82700","83620","83270"],["18/03/2025","-3.71","80180","2857845","84000","80030","84000","80180"],["19/03/2025","-2.24","78380","2403682","80190","77950","80180","78380"],["20/03/2025","-1.4","77280","1992201","79110","76810","78380","77280"],["23/03/2025","-3.84","74310","1556313","75670","73040","73450","74310"],["24/03/2025","4.16","77400","3476101","77530","74540","74310","77400"],["25/03/2025","1.49","78550","19479364","79550","76310","77170","78550"],["26/03/2025","-0.7","78000","1852987","79250","76780","78410","78000"],["30/03/2025","-0.33","79740","607169","80200","78410","78410","79740"],["31/03/2025","-1.3","78700","2133541","79740","77670","79740","78700"],["01/04/2025","2.29","80500","2350343","81230","78170","78700","80500"],["02/04/2025","1.05","79830","1146690","80390","79000","79000","79830"],["03/04/2025","0.34","80100","7405821","81000","77240","77250","80100"],["06/04/2025","-2.06","78450","1449026","78790","75000","77690","78450"],["07/04/2025","0","78450","1985925","79810","73240","73240","78450"],["08/04/2025","0.37","78740","1030380","79700","78060","78450","78740"],["09/04/2025","-1.79","77330","11994537","78270","75610","78270","77330"],["10/04/2025","1.03","78130","6251754","80760","77920","79530","78130"],["14/04/2025","1.19","79060","431605","79810","78130","78130","79060"],["15/04/2025","0.61","79540","724560","80120","78860","79060","79540"],["16/04/2025","-0.06","79490","705809","80000","78930","79520","79490"],["17/04/2025","1.36","80570","850996","80930","79490","79490","80570"],["20/04/2025","0.43","80920","333452","81210","80180","80570","80920"],["21/04/2025","-2.47","78920","701160","80600","78770","80120","78920"],["22/04/2025","2.89","81200","3593062","81820","78960","78920","81200"],["23/04/2025","1.71","82590","1363101","82790","81490","81950","82590"],["24/04/2025","-0.96","81800","2247107","83160","81160","82720","81800"],["27/04/2025","-0.12","81700","255855","82410","81420","82410","81700"],["28/04/2025","-2.71","79490","1879156","82280","79490","81700","79490"],["29/04/2025","-1.25","78500","1883430","80040","77520","79490","78500"],["04/05/2025","0.84","79160","1242473","80410","78500","78500","79160"],["05/05/2025","0.2","79320","1591817","79590","77670","79160","79320"],["06/05/2025","-1.98","77750","15978737","80500","77750","79320","77750"],["07/05/2025","3.9","80780","2279450","80780","77750","77750","80780"],["08/05/2025","0.74","81380","13562490","81720","80220","80780","81380"],["11/05/2025","1.73","82790","11899716","83500","81710","82540","82790"],["12/05/2025","0.71","83380","12159082","84250","82820","83120","83380"],["13/05/2025","0.11","83470","11415277","83470","82400","83380","83470"],["14/05/2025","0.52","83900","30377640","85010","83230","83470","83900"],["15/05/2025","0","83900","1239133","84980","82550","82550","83900"],["18/05/2025","2.67","86140","911699","86410","83900","83900","86140"],["19/05/2025","-2.48","84000","2847139","85990","83220","86140","84000"],["20/05/2025","-1.19","83000","2441632","85680","83000","85680","83000"],["21/05/2025","0","83000","31348276","83820","81740","83000","83000"],["22/05/2025","-3.18","80360","2109673","82580","80010","82580","80360"],["25/05/2025","0.04","80390","348097","80870","80300","80360","80390"],["26/05/2025","0.4","80710","4257468","81890","79050","80390","80710"],["27/05/2025","0.94","81470","1244912","81470","79810","80300","81470"],["28/05/2025","0.25","81670","848170","81670","80580","81470","81670"],["29/05/2025","0","81670","2644372","82780","81040","81260","81670"],["03/06/2025","2.27","83520","2450164","84010","81670","82020","83520"],["04/06/2025","-2.99","81020","4258005","84350","81020","83690","81020"],["05/06/2025","0.69","81580","2083785","83170","80350","82350","81580"],["08/06/2025","-0.75","80970","1246781","81910","79610","81580","80970"],["09/06/2025","0.83","81640","3157202","81640","79730","80970","81640"],["10/06/2025","-0.29","81400","1010746","81760","80660","81640","81400"],["11/06/2025","2.1","81580","1086745","81820","79750","79900","81580"],["12/06/2025","-1.69","80200","4243785","80590","79110","80000","80200"],["15/06/2025","1.12","81100","2371623","81810","76180","79400","81100"],["16/06/2025","5.28","85380","3499268","86090","80600","81100","85380"],["17/06/2025","0.18","85530","2211000","86890","84650","85380","85530"],["18/06/2025","2.2","87410","2135298","88160","83710","85530","87410"],["19/06/2025","0.13","87520","4420177","88200","87050","87410","87520"],["22/06/2025","2.83","90000","2668738","92730","87510","87520","90000"],["23/06/2025","-2.12","88090","1788301","89530","87950","89530","88090"],["24/06/2025","3.01","90740","3595566","90920","88860","89890","90740"],["25/06/2025","1.77","92350","3502715","92350","90090","90470","92350"],["26/06/2025","0.17","92510","2806461","92590","91060","91220","92510"],["29/06/2025","4","96210","2377470","96210","92940","93140","96210"],["30/06/2025","-0.45","95780","5506429","95780","93180","94390","95780"],["01/07/2025","2.09","97780","5764895","97890","95000","95780","97780"],["02/07/2025","0.5","98270","4294832","100580","97780","97780","98270"],["03/07/2025","1.32","99570","5373768","100680","96200","98270","99570"],["06/07/2025","0.26","99830","873313","100480","99100","99860","99830"],["07/07/2025","-1.07","98760","3113577","100890","96510","99830","98760"],["08/07/2025","-1.09","97680","4511449","98270","95010","95800","97680"],["09/07/2025","1.87","99510","2996319","99720","94110","94110","99510"],["10/07/2025","-1.12","98400","2657427","99600","94540","99600","98400"],["13/07/2025","-2.82","95630","1456184","98400","94110","98400","95630"],["14/07/2025","0.38","95990","2546870","96930","93620","94110","95990"],["15/07/2025","1.36","97300","2933009","98800","94080","96950","97300"],["16/07/2025","-0.24","97070","2360140","97960","95550","97300","97070"],["17/07/2025","-1.29","95820","2929252","97720","95410","97070","95820"],["20/07/2025","0.08","95900","1475740","97740","93900","95820","95900"],["21/07/2025","0.09","95990","2470473","98020","95240","95900","95990"],["22/07/2025","-0.29","95710","3991704","96420","95220","95990","95710"],["23/07/2025","-1.34","94430","3088021","96790","94430","95710","94430"],["24/07/2025","-0.56","93900","4001410","96330","93030","94430","93900"],["27/07/2025","-2","92020","1747045","93920","91810","93010","92020"],["28/07/2025","-0.48","91580","5581580","93010","91370","92020","91580"],["29/07/2025","0.51","92050","2242116","92990","91260","91260","92050"],["30/07/2025","-0.59","91510","3911056","92150","89980","92050","91510"],["31/07/2025","0.99","92420","2785616","92420","91270","91510","92420"],["04/08/2025","-3.25","89420","2119800","92200","89110","92050","89420"],["05/08/2025","-3.89","85940","5044710","89510","85420","89420","85940"],["06/08/2025","-1.37","84760","4493540","86170","84510","85630","84760"],["07/08/2025","0.21","84940","12506391","85270","84040","85140","84940"],["10/08/2025","-0.75","84300","1682067","86300","84300","84940","84300"],["11/08/2025","0.7","84890","3353613","85910","83220","85140","84890"],["12/08/2025","-0.95","84080","2912592","86930","83750","84890","84080"],["13/08/2025","2.05","85800","3174234","86600","83940","83940","85800"],["14/08/2025","1.97","87490","2710762","88000","85460","85460","87490"],["17/08/2025","-2.16","85600","1328825","87780","85550","87490","85600"],["18/08/2025","-0.18","85450","1191298","86620","84370","85600","85450"],["19/08/2025","1.16","86440","2548852","87140","85450","85450","86440"],["20/08/2025","0","86440","2931504","87150","84170","86440","86440"],["21/08/2025","0.65","87000","3014647","87550","85590","86440","87000"],["24/08/2025","3.25","89830","2480246","89830","87000","87000","89830"],["25/08/2025","0.16","89970","3792989","90550","86190","88040","89970"],["26/08/2025","-3.17","87120","7774677","89300","82200","88360","87120"],["27/08/2025","0.84","87850","2609700","88730","86870","87120","87850"],["28/08/2025","0","87850","4285029","88930","86790","87040","87850"],["31/08/2025","0.01","87860","2722865","88650","84410","87850","87860"],["01/09/2025","-1.48","86560","1361742","88180","86070","87860","86560"],["02/09/2025","-3.47","83560","1124693","86560","83560","86560","83560"],["03/09/2025","-1.11","82630","1729398","85000","82620","83560","82630"],["04/09/2025","0.25","82840","7851812","83080","80000","82630","82840"],["07/09/2025","3.54","85770","5233732","85770","82500","84800","85770"],["08/09/2025","0.99","86620","4573416","86880","83860","85770","86620"],["09/09/2025","0.47","87030","7030259","87030","85470","86620","87030"],["10/09/2025","-0.36","86720","2620280","87280","85770","87030","86720"],["11/09/2025","-0.63","86170","2269703","87650","85550","86720","86170"],["14/09/2025","-0.79","85490","553630","87410","84620","86170","85490"],["15/09/2025","-2.32","83510","1775701","86750","83230","85490","83510"],["16/09/2025","-0.83","82820","3746683","84060","80010","84060","82820"],["17/09/2025","-2.09","81090","2626575","84040","80700","82620","81090"],["18/09/2025","-0.02","81070","3832246","82030","79280","81090","81070"],["21/09/2025","0.95","81840","2772074","82410","78640","81070","81840"],["25/09/2025","0.29","82080","2786561","83410","81840","83410","82080"],["28/09/2025","3.56","85000","4380749","85470","81990","82080","85000"],["29/09/2025","-0.61","84480","5632302","87600","84480","85000","84480"],["30/09/2025","4.4","88200","5761991","88520","85370","87290","88200"],["05/10/2025","-1.55","86830","2648549","91400","86830","89500","86830"],["08/10/2025","2.48","88980","2313132","89460","85030","86830","88980"],["09/10/2025","6.2","94500","5614516","94500","89670","90560","94500"],["12/10/2025","-1.08","93480","1207605","94000","92260","93790","93480"],["15/10/2025","-4.5","89270","5603451","93750","89270","93480","89270"],["16/10/2025","1.83","90900","2678526","92010","88660","89270","90900"],["19/10/2025","0.55","91400","1099982","91550","87880","90900","91400"],["20/10/2025","-1.31","90200","5309474","93100","89800","92000","90200"],["21/10/2025","-3.22","87300","5266829","90410","86600","90200","87300"],["22/10/2025","0.39","87640","3667956","89230","86900","87300","87640"],["23/10/2025","3.82","90990","4414466","91920","87660","88000","90990"],["26/10/2025","0","90990","1455407","93180","88150","90990","90990"],["27/10/2025","-1.88","89280","5317709","91960","87960","90990","89280"],["28/10/2025","0.12","89390","6150205","91290","88280","89320","89390"],["29/10/2025","1.88","91070","5722548","92000","89390","89390","91070"],["30/10/2025","0.16","91220","6134560","92490","90660","91070","91220"],["02/11/2025","1.7","92770","838551","93300","90650","91220","92770"],["03/11/2025","-2.08","90840","6977269","92230","89650","92770","90840"],["04/11/2025","-0.77","90140","5152069","91090","88480","90840","90140"],["05/11/2025","0.68","90750","7601981","92170","88930","90140","90750"],["06/11/2025","-0.82","90010","45405073","91210","89500","90750","90010"],["09/11/2025","1.08","90980","1111052","90990","90460","90990","90980"],["10/11/2025","-0.73","90320","2096075","91830","89430","90980","90320"],["11/11/2025","-0.47","89900","6351725","90320","88240","90320","89900"],["12/11/2025","2.4","92060","3931287","92090","89370","89900","92060"],["13/11/2025","1.38","93330","3118049","93330","91120","92050","93330"],["16/11/2025","0.7","93980","811344","94000","92860","93740","93980"],["17/11/2025","-2.88","91270","3117763","94240","90990","93980","91270"],["18/11/2025","-2.93","88600","3761772","89470","87630","89450","88600"],["19/11/2025","-0.05","88560","6186155","89630","83370","88600","88560"],["20/11/2025","-2.89","86000","5884113","89980","85470","88830","86000"],["23/11/2025","-0.09","85920","4820876","86800","84800","85200","85920"],["24/11/2025","1.54","87240","3406265","87810","85830","85920","87240"],["25/11/2025","-1.42","86000","2629711","87270","85200","87240","86000"],["26/11/2025","2.12","87820","2446527","87990","86000","86000","87820"],["27/11/2025","-0.37","86000","4752069","86750","84460","86180","86000"],["30/11/2025","4.7","90040","894368","90340","86370","89400","90040"],["01/12/2025","-3.65","86750","1531555","90040","86610","90040","86750"],["02/12/2025","0.16","86890","1067948","87820","86050","86750","86890"],["03/12/2025","0.9","87670","2952550","88640","86300","86890","87670"],["04/12/2025","-0.03","87640","2984350","88740","85930","87670","87640"],["07/12/2025","1.08","88590","1043519","89320","86900","87000","88590"],["08/12/2025","-0.73","87940","2273904","89240","87510","88590","87940"],["09/12/2025","0.36","88260","2100483","88470","87050","87940","88260"],["10/12/2025","-1.88","86600","2146510","88260","85890","88260","86600"],["11/12/2025","3.49","89620","2954923","89910","86160","86600","89620"],["14/12/2025","0.87","90400","457668","90650","88410","89620","90400"],["15/12/2025","-2.54","88100","3647818","90640","87400","90400","88100"],["16/12/2025","3.01","90750","2227361","91730","88540","88980","90750"],["17/12/2025","-3.63","87460","4160397","91340","87460","90750","87460"],["18/12/2025","1.97","89180","2387223","89670","87020","87460","89180"],["21/12/2025","1.81","90790","526488","91200","88810","88810","90790"],["22/12/2025","1.33","92000","3317774","92210","90580","90790","92000"],["23/12/2025","0.16","92150","1968353","92530","91360","92000","92150"],["24/12/2025","1.67","93690","1394575","94530","92150","92150","93690"],["25/12/2025","-0.01","93680","4246031","94780","92960","93690","93680"],["28/12/2025","2.86","96360","1361700","97460","93060","93680","96360"],["29/12/2025","1.01","97330","4661952","97730","94400","96360","97330"],["30/12/2025","1.15","98450","5931572","98880","94330","97280","98450"],["31/12/2025","0","98450","4432454","99010","96260","98450","98450"],["01/01/2026","0.91","99350","1228311","99560","98280","98450","99350"],["05/01/2026","3.98","103300","4138213","103680","100160","101330","103300"],["06/01/2026","-0.6","102680","2885887","103880","101610","103300","102680"],["07/01/2026","-0.81","101850","2356120","103840","100630","102680","101850"],["08/01/2026","0.17","102020","2677862","102620","101200","101850","102020"],["12/01/2026","1.03","103300","3710434","105120","99720","102250","103300"],["13/01/2026","0.57","103890","2483391","104050","101240","103010","103890"],["14/01/2026","0.02","103910","2226809","105130","103260","103890","103910"],["15/01/2026","1.01","104960","4318288","106190","102010","103910","104960"],["19/01/2026","-2.31","103800","3705215","106250","102510","106250","103800"],["20/01/2026","0.13","103940","1974041","104720","100450","103800","103940"],["21/01/2026","-0.35","103580","2502306","104980","101550","102610","103580"],["22/01/2026","0.17","103760","3143993","104660","102550","103580","103760"],["26/01/2026","-1.42","102420","1405460","104390","101550","103900","102420"],["27/01/2026","-0.19","102230","13522098","103000","99800","102200","102230"],["28/01/2026","-1.3","100900","2546359","103600","100260","102640","100900"],["29/01/2026","-1.67","99220","2408596","101520","97870","100900","99220"],["02/02/2026","-0.43","98020","4344931","98440","97190","98440","98020"],["03/02/2026","2.87","100830","2958484","101700","98010","98020","100830"],["04/02/2026","1.91","102760","3151641","103070","99360","100830","102760"],["05/02/2026","0.53","103300","60055274","106340","99880","102760","103300"],["09/02/2026","0.69","100940","2739409","102300","98250","102200","100940"],["10/02/2026","0.06","101000","2457386","101510","98010","100940","101000"],["11/02/2026","1.56","102580","2386958","103860","100000","101100","102580"],["12/02/2026","1.45","104070","3535453","104620","102370","102580","104070"],["16/02/2026","-1.47","101850","1708667","105830","101850","103370","101850"],["17/02/2026","-3.19","98600","2605308","101900","95000","101850","98600"],["18/02/2026","-2.75","95890","3976366","99070","93120","98600","95890"],["19/02/2026","-2.25","93730","2657757","95890","93170","95890","93730"],["23/02/2026","-2.24","91650","3295880","92940","90660","92500","91650"],["24/02/2026","-1.92","89890","1611904","91900","88760","91650","89890"],["25/02/2026","-3.69","86570","2840558","90480","86050","89890","86570"],["26/02/2026","-1.62","85170","2139809","86670","83800","86570","85170"],["02/03/2026","3.06","86500","4280504","88190","83930","83930","86500"],["04/03/2026","-1.05","85590","2966448","89100","84870","89100","85590"],["05/03/2026","1.53","86900","3161426","87310","85590","85590","86900"],["09/03/2026","-0.46","85990","3311917","85990","83220","84020","85990"],["10/03/2026","-0.31","85720","2494530","87360","84480","86650","85720"],["11/03/2026","-1.32","84590","2721821","86390","81440","84120","84590"],["12/03/2026","-3.83","81350","3976163","85450","80570","84590","81350"],["16/03/2026","-1.6","80060","3143050","82220","79000","81360","80060"],["17/03/2026","1.49","81250","4210677","81720","78870","80060","81250"],["18/03/2026","0.07","81310","2294310","82610","80670","81250","81310"],["19/03/2026","-0.5","80900","2709258","82670","79120","81310","80900"],["23/03/2026","-2.26","79010","6954196","82080","78820","80060","79010"],["24/03/2026","1.51","80200","14380762","81600","77420","80950","80200"],["25/03/2026","0.66","80730","3321954","82000","79210","80200","80730"],["26/03/2026","-0.82","80070","3092582","81130","79440","80730","80070"],["30/03/2026","-0.28","79300","16656308","80710","75010","79500","79300"],["31/03/2026","1.51","80500","4741758","81220","79300","79300","80500"],["06/04/2026","0.2","79750","4030445","81330","78920","79590","79750"],["09/04/2026","1.05","80590","3653449","81630","79750","79750","80590"],["13/04/2026","-1.96","80000","4427287","81600","79560","81600","80000"],["14/04/2026","1.59","81270","3900516","81980","80280","80280","81270"],["15/04/2026","0.43","81620","5717100","82350","81000","81270","81620"],["16/04/2026","-0.76","81000","6707915","83050","81000","81700","81000"],["20/04/2026","0.85","84140","3188110","84250","81220","83430","84140"],["23/04/2026","-1.71","82700","5128243","84690","82700","84140","82700"],["27/04/2026","1.75","84310","1775601","84360","83060","84240","84310"],["28/04/2026","0.37","84620","3518371","84950","83990","84310","84620"],["29/04/2026","1.23","85660","2436889","85740","84750","84620","85660"],["30/04/2026","-0.37","85340","1756866","87060","84960","85660","85340"],["04/05/2026","2.75","88780","6299112","88780","86400","86400","88780"],["05/05/2026","1.43","90050","2772580","90400","88390","88780","90050"],["06/05/2026","-0.11","89950","3902186","91860","89000","90050","89950"],["07/05/2026","-2.17","88000","59403604","91800","88000","91800","88000"],["11/05/2026","-5.03","84750","2890972","89510","84750","89240","84750"],["12/05/2026","0.73","85370","2991947","85910","83600","84750","85370"],["13/05/2026","-3.3","82550","3025859","85440","81810","85370","82550"],["14/05/2026","-1.66","81180","1815001","83100","80360","82550","81180"],["18/05/2026","0.67","79470","2405754","80260","77000","78940","79470"],["19/05/2026","1.33","80530","2576387","81810","79470","79470","80530"],["20/05/2026","1.39","81650","8038104","83080","78920","80530","81650"],["25/05/2026","4.4","85240","2246292","85240","82430","82430","85240"],["26/05/2026","-0.75","84600","2646639","85240","83700","85240","84600"],["27/05/2026","0.79","85270","1987249","86020","84500","84600","85270"],["28/05/2026","-1.49","84000","4437779","85510","83770","85270","84000"],["01/06/2026","-1.79","82500","2468872","84000","80860","84000","82500"],["02/06/2026","0.26","81210","3855405","83570","79650","80200","81210"],["03/06/2026","1.48","82410","1165794","83320","79960","81210","82410"],["04/06/2026","-0.42","82060","3222719","83490","81440","83490","82060"],["08/06/2026","-0.54","82850","22907289","83880","81000","82050","82850"],["09/06/2026","-2.23","81000","1335608","82970","80740","82330","81000"],["10/06/2026","-0.93","80250","4217302","81940","78010","81000","80250"],["11/06/2026","2.31","82100","3114319","83810","79980","80250","82100"],["15/06/2026","-1.86","83150","3907222","86120","81930","84730","83150"],["16/06/2026","-0.51","82730","22320752","84920","81550","83150","82730"],["17/06/2026","-0.28","82500","1871841","83490","81950","82730","82500"],["18/06/2026","3.03","85000","1904684","85420","81270","82500","85000"],["22/06/2026","-0.88","84130","2007041","85960","84020","84880","84130"],["23/06/2026","-1.34","83000","2153608","84840","83000","84130","83000"],["24/06/2026","0.22","83180","2066236","83920","82550","83000","83180"],["25/06/2026","0.04","83210","2094489","84120","82590","83600","83210"],["29/06/2026","1.87","84770","2536324","86560","82940","82980","84770"],["30/06/2026","-0.91","84000","2231121","85850","83760","85420","84000"],["01/07/2026","3.19","86680","1991662","87070","84330","84330","86680"],["02/07/2026","-1.36","85500","2133179","87250","84800","86680","85500"],["06/07/2026","1.13","87490","1888219","89580","86510","86510","87490"],["07/07/2026","-0.21","87310","1714751","87860","86400","87010","87310"],["08/07/2026","-2.65","85000","2348722","87310","85000","87310","85000"],["09/07/2026","-0.79","84330","2214659","86210","83350","85000","84330"],["13/07/2026","-0.59","84000","2361665","85090","81970","84500","84000"],["14/07/2026","-1.19","83000","2185338","84360","81930","84000","83000"],["15/07/2026","0.83","83690","2503663","83910","82160","83000","83690"],["16/07/2026","0","83690","1759193","84140","83010","83690","83690"],["20/07/2026","-0.04","83800","1823219","84180","82590","83220","83800"],["21/07/2026","1.11","84730","1091185","85680","83760","83800","84730"],["22/07/2026","0.45","85110","4424466","86430","84500","86430","85110"],["27/07/2026","0.34","84800","2123774","86360","84150","84400","84800"],["28/07/2026","-0.04","84770","1242624","85800","84480","84800","84770"],["29/07/2026","-0.32","84500","1813000","84930","83920","84770","84500"],["30/07/2026","0.32","84770","2385070","85760","83540","85090","84770"],["03/08/2026","-4.73","80500","49120705","84520","79740","84500","80500"],["04/08/2026","-1.23","79510","8827309","80600","78630","80500","79510"],["05/08/2026","-0.6","79030","3711493","79790","78540","79510","79030"],["06/08/2026","-0.96","78270","31792060","78950","77010","78510","78270"],["10/08/2026","-1.31","77470","4284124","79000","77420","78500","77470"],["11/08/2026","0.46","77830","3127910","78430","77000","77470","77830"],["12/08/2026","1.08","78670","2259025","79050","77490","77830","78670"],["13/08/2026","2.57","80690","1631244","81010","78500","78670","80690"],["17/08/2026","-3.45","78820","1916648","82330","78820","81640","78820"],["18/08/2026","2.75","80990","1862789","81250","78220","78820","80990"],["19/08/2026","-0.07","80930","1803748","81900","79460","80990","80930"],["20/08/2026","-1.56","79670","1067442","81740","79400","80780","79670"],["24/08/2026","-0.92","79520","2065457","80710","78890","80260","79520"],["25/08/2026","1.02","80330","1300471","80830","79070","79520","80330"],["26/08/2026","-0.15","80210","3400431","80680","79040","80330","80210"],["27/08/2026","0.66","80740","2003486","81130","79460","80210","80740"]]

ישרס

מספר נייר613034סימולישרסISINIL0006130343

קרנות נאמנות שמחזיקות בנייר

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