נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["07/10/2020","0","780.7","3821904","889","780","889","780.7"],["08/10/2020","-0.18","779.3","824652","810","760","810","779.3"],["11/10/2020","-3.95","748.5","358677","790","737.7","790","748.5"],["12/10/2020","1.99","763.4","409207","778.4","748","759.8","763.4"],["13/10/2020","-2.48","744.5","459114","763.4","743.7","763.4","744.5"],["14/10/2020","0.98","751.8","212220","773.9","750","759.3","751.8"],["15/10/2020","-0.77","746","345989","770.2","745","770.2","746"],["18/10/2020","4.17","777.1","235772","778","747","746","777.1"],["19/10/2020","-0.04","776.8","280759","790","766","790","776.8"],["20/10/2020","1.85","791.2","58543","804.9","775","776.8","791.2"],["21/10/2020","-0.15","790","7916","802","790","802","790"],["22/10/2020","-1.53","777.9","66425","790","775","790","777.9"],["25/10/2020","-1.88","763.3","102920","796.8","760","796.8","763.3"],["26/10/2020","-1.94","748.5","103803","760.1","745","763.3","748.5"],["27/10/2020","2.43","766.7","2001","766.7","766.7","766.7","766.7"],["28/10/2020","0","766.7","8","766.7","766.7","766.7","766.7"],["29/10/2020","-0.22","765","3840","766.7","765","766.7","765"],["01/11/2020","0","765","0","765","765","765","765"],["02/11/2020","-1.84","750.9","178806","760","750","760","750.9"],["03/11/2020","-4.49","717.2","317143","765","698.9","765","717.2"],["04/11/2020","0.01","717.3","725","734.6","717.2","717.2","717.3"],["05/11/2020","0.07","717.8","28512","744.3","715","720","717.8"],["08/11/2020","0.31","720","18721","720.1","720","717.8","720"],["09/11/2020","-0.5","716.4","37511","730","715","730","716.4"],["10/11/2020","0.39","719.2","14384","720","716.4","716.4","719.2"],["11/11/2020","0.67","724","55450","736.5","716.5","736.5","724"],["12/11/2020","0.01","724.1","15","741.3","741.3","741.3","724.1"],["15/11/2020","0.46","727.4","93967","741.7","727","741.7","727.4"],["16/11/2020","-0.21","725.9","28114","737","711","711","725.9"],["17/11/2020","0.01","726","15","736.8","736.8","736.8","726"],["18/11/2020","2.33","742.9","115961","749.9","735.3","740","742.9"],["19/11/2020","1.67","755.3","56303","770","740","750","755.3"],["22/11/2020","-0.3","753","65992","770","750","770","753"],["23/11/2020","0.04","753.3","47762","769.7","752.9","753","753.3"],["24/11/2020","1.86","767.3","80227","768.7","753.3","759","767.3"],["25/11/2020","-0.69","762","35145","769","760","769","762"],["26/11/2020","0.62","766.7","118880","791.9","758.9","769.3","766.7"],["29/11/2020","-0.37","763.9","51190","785.4","762","785.4","763.9"],["30/11/2020","0.59","768.4","65059","768.5","754.8","763.9","768.4"],["01/12/2020","0.03","768.6","246","769.8","769.8","769.8","768.6"],["02/12/2020","-1.48","757.2","14575","768.6","756","768.6","757.2"],["03/12/2020","-2.27","740","815093","755","740","750","740"],["06/12/2020","-2.23","723.5","101836","740","710","720","723.5"],["07/12/2020","-1.84","710.2","83035","722.8","707","723.5","710.2"],["08/12/2020","-1.27","701.2","110769","715","700","715","701.2"],["09/12/2020","2.91","721.6","133958","727.9","700.8","705","721.6"],["10/12/2020","0.5","725.2","112081","733.6","720.1","721.6","725.2"],["13/12/2020","0.21","726.7","60539","742.5","724.4","742.5","726.7"],["14/12/2020","0.61","731.1","34858","744.1","726.7","744.1","731.1"],["15/12/2020","-0.25","729.3","82656","737.3","723.7","737.3","729.3"],["16/12/2020","0.11","730.1","19653","737.2","729.3","729.3","730.1"],["17/12/2020","-0.26","728.2","58333","747.4","728.1","747.4","728.2"],["20/12/2020","0.21","729.7","4086","745.6","729.7","745.6","729.7"],["21/12/2020","-2.23","713.4","36313","747","700","747","713.4"],["22/12/2020","-1.11","705.5","12297","713.4","704.3","713.4","705.5"],["23/12/2020","-0.38","702.8","35148","722.4","702","722.4","702.8"],["24/12/2020","-1.88","689.6","147180","715.4","683.3","695","689.6"],["27/12/2020","-0.06","689.2","25308","706.1","682.8","706.1","689.2"],["28/12/2020","3.77","715.2","254076","721","678","689.4","715.2"],["29/12/2020","0","715.2","184271","734.2","714.7","732.4","715.2"],["30/12/2020","0.21","716.7","121326","732.3","701.8","732.3","716.7"],["31/12/2020","-1.23","707.9","120930","727.2","703.9","727.2","707.9"],["03/01/2021","0.11","708.7","51422","724.8","705","724.8","708.7"],["04/01/2021","2.34","725.3","367335","731.7","709.7","725","725.3"],["05/01/2021","-0.23","723.6","340551","742.6","723","742.6","723.6"],["06/01/2021","0.21","725.1","167837","727.8","723.6","723.6","725.1"],["07/01/2021","0.04","725.4","98207","742.4","725","742.4","725.4"],["10/01/2021","0.22","727","132373","742.7","725","742.7","727"],["11/01/2021","3.23","750.5","353231","760","738.1","744.4","750.5"],["12/01/2021","1.28","760.1","124765","764","756.5","756.5","760.1"],["13/01/2021","1.49","771.4","63478","782.6","762","767.6","771.4"],["14/01/2021","2.28","789","113644","817.7","784.9","788.7","789"],["17/01/2021","-1.17","779.8","68882","807","775","807","779.8"],["18/01/2021","1.12","788.5","169406","817.9","775","798.3","788.5"],["19/01/2021","0.75","794.4","165182","817.8","788.5","807.4","794.4"],["20/01/2021","-1.55","782.1","101855","813.4","778","813.4","782.1"],["21/01/2021","0.56","786.5","235890","793.9","775","793.9","786.5"],["24/01/2021","1.21","796","106870","813.9","778.2","786.5","796"],["25/01/2021","-0.29","793.7","34327","799.2","792.2","796","793.7"],["26/01/2021","0.21","795.4","115709","812.5","789","793.7","795.4"],["27/01/2021","0.73","801.2","478770","826.7","794.9","814.4","801.2"],["28/01/2021","-0.11","800.3","341782","818.5","800","801.2","800.3"],["31/01/2021","0.12","801.3","306625","812.2","800","800.3","801.3"],["01/02/2021","0.8","807.7","31345","809.8","805.5","801.3","807.7"],["02/02/2021","0","807.7","113584","809.9","807.5","807.7","807.7"],["03/02/2021","0.21","809.4","40758","817.7","808","809.9","809.4"],["04/02/2021","-1.16","800","347888","819","800","819","800"],["07/02/2021","1.93","815.4","16472","817.9","812.4","817.9","815.4"],["08/02/2021","0.21","817.1","154208","818.8","812.8","816.2","817.1"],["09/02/2021","2.69","839.1","193314","857","818.9","819","839.1"],["10/02/2021","2.16","857.2","204872","873.9","841.1","849","857.2"],["11/02/2021","0.92","865.1","194456","895.9","851.3","877.6","865.1"],["14/02/2021","0.01","865.2","51716","885.7","864.2","885.7","865.2"],["15/02/2021","-1.98","848.1","103500","885.9","839.9","885.9","848.1"],["16/02/2021","-0.42","844.5","65488","868.3","840","868.3","844.5"],["17/02/2021","-4.16","809.4","137412","844.5","804.3","844.5","809.4"],["18/02/2021","-1.32","798.7","82176","805.1","797.4","805","798.7"],["21/02/2021","-2.74","776.8","61151","800","770","800","776.8"],["22/02/2021","-0.17","775.5","41620","784.5","765","776.8","775.5"],["23/02/2021","-4.2","742.9","106392","777.5","730","775.5","742.9"],["24/02/2021","-3.81","714.6","93028","725.8","710","742.9","714.6"],["25/02/2021","-4.8","680.3","120439","702.8","666","697.6","680.3"],["28/02/2021","1.97","693.7","7457","696.6","687.2","696.6","693.7"],["01/03/2021","0.43","696.7","70118","727.3","690.5","710.3","696.7"],["02/03/2021","0.03","696.9","130747","700","682.9","696.7","696.9"],["03/03/2021","-0.4","694.1","7829","713.6","694","713.6","694.1"],["04/03/2021","-5.33","657.1","39070","679.8","655","694.1","657.1"],["07/03/2021","-0.7","652.5","14473","672.8","649.6","672.8","652.5"],["08/03/2021","-1.79","640.8","66489","660.4","630","660.4","640.8"],["09/03/2021","1.12","648","9441","656","647.9","656","648"],["10/03/2021","-0.02","647.9","19710","656","646.1","656","647.9"],["11/03/2021","0.11","648.6","2529","655","644.2","655","648.6"],["14/03/2021","0.82","653.9","68824","664.1","644.1","664.1","653.9"],["15/03/2021","-5.49","618","86266","638","617","653.9","618"],["16/03/2021","-2.64","601.7","48444","611.6","600","601","601.7"],["17/03/2021","-0.02","601.6","11912","616","601.6","616","601.6"],["18/03/2021","-1.43","593","93954","616","587.4","616","593"],["21/03/2021","1.18","600","38427","607.2","592","607.2","600"],["22/03/2021","-0.15","599.1","101616","621","597.8","600","599.1"],["24/03/2021","1.3","606.9","75601","630","600","630","606.9"],["25/03/2021","-1.14","600","578960","607.1","599.9","606.9","600"],["29/03/2021","4.2","625.2","175436","638","611.9","600","625.2"],["30/03/2021","5.04","656.7","81750","661.7","639.5","625.2","656.7"],["31/03/2021","3.32","678.5","89573","749.8","660","656.7","678.5"],["01/04/2021","2.39","694.7","31185","704.5","682.7","694.7","694.7"],["04/04/2021","-0.29","692.7","17948","711.3","689.6","711.3","692.7"],["05/04/2021","-1.82","680.1","81688","709.3","675","709.3","680.1"],["06/04/2021","0.87","686","10729","701","680.1","680.1","686"],["07/04/2021","0.58","690","5017","690.1","686","686","690"],["08/04/2021","-1.8","677.6","5028","687.5","677","677","677.6"],["11/04/2021","1.83","690","23818","695","685.2","677.6","690"],["12/04/2021","1.06","697.3","8619","698.4","696.8","690","697.3"],["13/04/2021","0","697.3","809","697.3","697.3","697.3","697.3"],["18/04/2021","2.38","713.9","3148","713.9","713.9","713.9","713.9"],["19/04/2021","-0.78","708.3","6027","730.9","690","730.9","708.3"],["20/04/2021","-1.69","696.3","45983","725.2","685","725.2","696.3"],["21/04/2021","0.86","702.3","741","712.9","712.9","712.9","702.3"],["22/04/2021","1.84","715.2","1611","719","719","719","715.2"],["25/04/2021","0.07","715.7","252","719","719","719","715.7"],["26/04/2021","-5.67","675.1","238022","727","675","727","675.1"],["27/04/2021","2.73","693.5","24911","695","688.8","675.1","693.5"],["28/04/2021","-2.39","676.9","65848","696","675","693.5","676.9"],["29/04/2021","2.57","694.3","70991","725.6","660","676.9","694.3"],["02/05/2021","0.26","696.1","22914","706.6","690","694.3","696.1"],["03/05/2021","0.55","699.9","50174","699.9","699.7","699.9","699.9"],["04/05/2021","0.26","701.7","20750","716.6","680","716.6","701.7"],["05/05/2021","1.88","714.9","26067","718.4","714.9","718.4","714.9"],["06/05/2021","-2.53","696.8","40147","731.9","690","731.9","696.8"],["09/05/2021","2.45","713.9","11280","720.2","699.4","713.5","713.9"],["10/05/2021","0.55","717.8","12132","731","707.1","731","717.8"],["11/05/2021","-2.86","697.3","8353","719","697.1","719","697.3"],["12/05/2021","1.2","705.7","46546","713","696.7","697.3","705.7"],["13/05/2021","0.24","707.4","979","709.2","709.2","705.7","707.4"],["18/05/2021","2.09","722.2","33012","724.3","706.5","724.3","722.2"],["19/05/2021","1.08","730","15074","730","729.9","730","730"],["20/05/2021","0.48","733.5","16028","747","728","747","733.5"],["23/05/2021","1.51","744.6","13864","744.9","733.5","733.5","744.6"],["24/05/2021","0.4","747.6","10848","762.4","744.6","762.4","747.6"],["25/05/2021","0.09","748.3","35237","769","731.2","750","748.3"],["26/05/2021","1.32","758.2","23072","794.5","749.6","766.2","758.2"],["27/05/2021","1.52","769.7","15286","791.8","758.2","758.2","769.7"],["30/05/2021","-0.96","762.3","9133","779","759.9","779","762.3"],["31/05/2021","-2.28","744.9","17237","762.5","726.8","762.3","744.9"],["01/06/2021","-3.6","718.1","23116","749.3","700","744.9","718.1"],["02/06/2021","2.4","735.3","2000","735.3","735.3","735.3","735.3"],["03/06/2021","-1.35","725.4","89563","752.9","711.3","752.9","725.4"],["06/06/2021","-0.39","722.6","20371","739","720","739","722.6"],["07/06/2021","-0.12","721.7","12290","722.6","720.5","722.6","721.7"],["08/06/2021","1.47","732.3","8393","737","710.4","721.7","732.3"],["09/06/2021","1.38","742.4","18277","756.6","739","732.3","742.4"],["10/06/2021","1.02","750","55102","775.4","749.7","742.4","750"],["13/06/2021","-0.53","746","32381","768.1","734.3","767.9","746"],["14/06/2021","1.21","755","1046","763.8","763.8","763.8","755"],["15/06/2021","0.25","756.9","3724","770","756.8","770","756.9"],["16/06/2021","0.62","761.6","9025","769.9","756","756.9","761.6"],["17/06/2021","0.11","762.4","32799","765.2","726.7","765","762.4"],["20/06/2021","-0.1","761.6","829","777","760","777","761.6"],["21/06/2021","-0.5","757.8","2433","757.8","757.8","761.6","757.8"],["22/06/2021","-3.77","729.2","136709","735","685.9","757.8","729.2"],["23/06/2021","-5.58","688.5","103403","729.2","666","711.8","688.5"],["24/06/2021","-0.61","684.3","2258","684.3","684.3","688.5","684.3"],["27/06/2021","0.34","686.6","23632","699.9","663.8","684.3","686.6"],["28/06/2021","-0.55","682.8","8542","685","674.4","686.6","682.8"],["29/06/2021","-2.37","666.6","192762","672.6","641.1","682.8","666.6"],["30/06/2021","1.98","679.8","38023","715","665","682.5","679.8"],["01/07/2021","0","679.8","11944","679.8","679.8","679.8","679.8"],["04/07/2021","-2.16","665.1","24448","669","663","679.8","665.1"],["05/07/2021","-2.3","649.8","68986","663","641","665.1","649.8"],["06/07/2021","-0.14","648.9","25743","651.6","641","649.8","648.9"],["07/07/2021","-1.34","640.2","31816","651.8","611","651.8","640.2"],["08/07/2021","0.03","640.4","2222","641","640.2","640.2","640.4"],["11/07/2021","0","640.4","243","640.4","640.4","640.4","640.4"],["12/07/2021","-1.98","627.7","7853","640.4","613","640.4","627.7"],["13/07/2021","1.77","638.8","5908","642.4","620","642.4","638.8"],["14/07/2021","4.79","669.4","69724","729.8","642.3","642.4","669.4"],["15/07/2021","0","669.4","328","669.6","669.4","669.6","669.4"],["19/07/2021","0","669.4","1017","669.4","669.4","669.4","669.4"],["20/07/2021","-1.02","662.6","8965","669.6","662.6","669.6","662.6"],["21/07/2021","-1.66","651.6","5637","665.6","640","665.6","651.6"],["22/07/2021","2.15","665.6","32909","691.8","659.9","665.6","665.6"],["25/07/2021","-6.82","620.2","130893","665.6","613","665.6","620.2"],["26/07/2021","2.37","634.9","1835","635","635","635","634.9"],["27/07/2021","0.47","637.9","377","650.1","650.1","650.1","637.9"],["28/07/2021","-3.64","614.7","29705","653","613","637.9","614.7"],["29/07/2021","1.22","622.2","49325","630","610","629.4","622.2"],["01/08/2021","2.38","637","2096","637","637","637","637"],["02/08/2021","-4.8","606.4","20168","652.2","592","652.2","606.4"],["03/08/2021","-1.25","598.8","66998","620.9","584.2","620.9","598.8"],["04/08/2021","2.39","613.1","132035","618","584.2","613.1","613.1"],["05/08/2021","-3","594.7","150874","600","585","598.5","594.7"],["08/08/2021","0.71","598.9","61872","604.8","592.2","594.7","598.9"],["09/08/2021","-0.63","595.1","54317","598.9","592.3","598.9","595.1"],["10/08/2021","-0.37","592.9","20907","609.3","588.8","609.3","592.9"],["11/08/2021","-0.12","592.2","7290","607","585","607","592.2"],["12/08/2021","-0.08","591.7","6686","592","591.5","592.2","591.7"],["15/08/2021","2.37","605.7","1938","605.7","605.7","605.7","605.7"],["16/08/2021","2.66","621.8","84076","625","601","611","621.8"],["17/08/2021","-0.9","616.2","4282","628","603.1","621.8","616.2"],["18/08/2021","0","616.2","308","616.2","616.2","616.2","616.2"],["19/08/2021","-3.18","596.6","2219","616.2","595.5","616.2","596.6"],["22/08/2021","0.45","599.3","367","610.9","610.9","610.9","599.3"],["23/08/2021","-0.12","598.6","14306","613.6","595","613.6","598.6"],["24/08/2021","5.83","633.5","141351","668.9","579.9","598.6","633.5"],["25/08/2021","-1.55","623.7","29285","633.5","608.1","633.5","623.7"],["26/08/2021","-0.1","623.1","24147","623.9","618.3","623.8","623.1"],["29/08/2021","1.94","635.2","42871","648","620","623.9","635.2"],["30/08/2021","-0.05","634.9","8463","644.9","634.9","644.9","634.9"],["31/08/2021","-5.17","602.1","23536","634.9","600","634.9","602.1"],["01/09/2021","-3.19","582.9","32756","608","578.4","608","582.9"],["02/09/2021","-1.36","575","23518","596.6","573.5","582.9","575"],["05/09/2021","-0.26","573.5","50020","588","573","588","573.5"],["09/09/2021","-0.14","572.7","63677","587.2","570","587.2","572.7"],["12/09/2021","-0.8","568.1","63536","584.1","564","584.1","568.1"],["13/09/2021","1.99","579.4","65137","581.7","561.7","581.7","579.4"],["14/09/2021","2.35","593","1963","593","592.8","592.8","593"],["19/09/2021","-4.18","568.2","121339","593","551.2","593","568.2"],["22/09/2021","-0.83","563.5","2829","572.9","554.7","554.7","563.5"],["23/09/2021","1.15","570","6908","577","562.6","577","570"],["26/09/2021","-2.07","558.2","4036","570","556.3","570","558.2"],["29/09/2021","2.38","571.5","1886","571.5","571.5","571.5","571.5"],["30/09/2021","0","571.5","5932","571.5","571.5","571.5","571.5"],["03/10/2021","-1.78","561.3","4900","585.2","557","585.2","561.3"],["04/10/2021","-1.35","553.7","33668","574.7","527.1","574.7","553.7"],["05/10/2021","-10.11","497.7","154529","528.2","489.9","528.2","497.7"],["06/10/2021","3.19","513.6","42619","521.5","500","509.7","513.6"],["07/10/2021","0.74","517.4","122537","545.3","500","501.4","517.4"],["10/10/2021","-7.52","478.5","92168","529.8","475","529.8","478.5"],["11/10/2021","1","483.3","31891","489","478.5","487.9","483.3"],["12/10/2021","0.25","484.5","20203","487","478.5","480","484.5"],["13/10/2021","2.29","495.6","6745","499.4","484.5","484.5","495.6"],["14/10/2021","-0.93","491","34763","500","490.9","500","491"],["17/10/2021","-1.24","484.9","30116","491","481","491","484.9"],["18/10/2021","0.68","488.2","9759","490.4","470","484.9","488.2"],["19/10/2021","-4.69","465.3","384679","488.2","460","488.2","465.3"],["20/10/2021","2.51","477","119339","489","466.3","465.3","477"],["21/10/2021","0.88","481.2","602225","499.1","480","477","481.2"],["24/10/2021","0.35","482.9","204973","492","480","492","482.9"],["25/10/2021","0.83","486.9","166033","492","482","492","486.9"],["26/10/2021","-1.73","478.5","79825","487","471","487","478.5"],["27/10/2021","-0.1","478","35694","479.9","475","475","478"],["28/10/2021","0","478","9100","481.6","474","474","478"],["31/10/2021","-0.5","475.6","15001","485.9","470.7","485.9","475.6"],["01/11/2021","-0.76","472","17558","480.1","470","475.6","472"],["02/11/2021","-0.44","469.9","40951","482.5","469","482.5","469.9"],["03/11/2021","-1.55","462.6","161793","480.8","461","480.8","462.6"],["04/11/2021","0.71","465.9","166915","473.7","450","473.7","465.9"],["07/11/2021","1.87","474.6","24673","477.8","467.3","477","474.6"],["08/11/2021","-1.94","465.4","37387","474.6","464","474.6","465.4"],["09/11/2021","-2.94","451.7","33329","465.4","443.5","465.4","451.7"],["10/11/2021","0.62","454.5","25339","462.6","452.4","462.6","454.5"],["11/11/2021","1.96","463.4","14639","465.4","455","465.4","463.4"],["14/11/2021","0.28","464.7","237","474.5","474.5","474.5","464.7"],["15/11/2021","0.02","464.8","51312","475.7","454.7","475.7","464.8"],["16/11/2021","-0.49","462.5","178791","469","442","464.8","462.5"],["17/11/2021","-0.22","461.5","41422","473.6","460","473.6","461.5"],["18/11/2021","0.63","464.4","15176","472.5","461.5","472.5","464.4"],["21/11/2021","-2.73","451.7","130446","471.7","450.1","460.1","451.7"],["22/11/2021","0.91","455.8","80769","457","455","455","455.8"],["23/11/2021","-1.67","448.2","22341","456","445.3","456","448.2"],["24/11/2021","0.33","449.7","343639","515","440.4","448.2","449.7"],["25/11/2021","8.85","489.5","637552","495","449","468.9","489.5"],["28/11/2021","4.76","512.8","211925","520","491","491","512.8"],["29/11/2021","3.86","532.6","478463","555","515","515","532.6"],["30/11/2021","-1.69","523.6","24628","535","519.9","535","523.6"],["01/12/2021","0.92","528.4","13822","536.1","515","515","528.4"],["02/12/2021","0.3","530","217623","530","530","530","530"],["05/12/2021","-1.74","520.8","30146","531","517.2","531","520.8"],["06/12/2021","-6.59","486.5","112883","519.3","477.1","520.8","486.5"],["07/12/2021","-6.74","453.7","179576","489","445","486.5","453.7"],["08/12/2021","5.16","477.1","151431","479","453.7","453.7","477.1"],["09/12/2021","9.75","523.6","401102","590","488.4","488.5","523.6"],["12/12/2021","1.99","534","114765","547.8","511.1","511.1","534"],["13/12/2021","-5.73","503.4","38513","550.4","474","534","503.4"],["14/12/2021","-4.47","480.9","107038","500","472.3","500","480.9"],["15/12/2021","-2.14","470.6","79629","481","462","480.9","470.6"],["16/12/2021","1.17","476.1","72531","480","459.5","470.6","476.1"],["19/12/2021","-1.28","470","295033","470.1","470","476.1","470"],["20/12/2021","-3.53","453.4","35677","461.8","444","458.8","453.4"],["21/12/2021","0.93","457.6","142244","467.2","452.6","453.4","457.6"],["22/12/2021","-0.17","456.8","119443","477.8","456","468.5","456.8"],["23/12/2021","1.07","461.7","142783","474.4","457.2","467.7","461.7"],["26/12/2021","1.23","467.4","3305","472.7","467.4","472.7","467.4"],["27/12/2021","0.58","470.1","43774","475","458.1","458.1","470.1"],["28/12/2021","-4.28","450","179926","480","450","480","450"],["29/12/2021","0.51","452.3","76035","461","449","450","452.3"],["30/12/2021","0.38","454","87827","464.8","445.9","452.3","454"],["02/01/2022","3.37","469.3","18635","475.5","454","464.9","469.3"],["03/01/2022","3","483.4","53644","494","470","480.4","483.4"],["04/01/2022","3.6","500.8","248824","510","490","483.4","500.8"],["05/01/2022","0.32","502.4","39621","510.9","499.3","510.9","502.4"],["06/01/2022","1.04","507.6","33920","510","497.5","510","507.6"],["09/01/2022","-0.24","506.4","5611","509.5","494","509.5","506.4"],["10/01/2022","0.39","508.4","7066","510.9","508.3","510.9","508.4"],["11/01/2022","-0.87","504","13613","505","500","508.4","504"],["12/01/2022","1.57","511.9","65008","519.5","498","504","511.9"],["13/01/2022","1.66","520.4","36588","536.4","506.1","520","520.4"],["16/01/2022","-1.04","515","11552","532.7","515","532.7","515"],["17/01/2022","1.03","520.3","4053","527.2","510.5","527.2","520.3"],["18/01/2022","-1.67","511.6","30307","531.8","501","520.3","511.6"],["19/01/2022","0.02","511.7","159","513","513","511.6","511.7"],["20/01/2022","-1.99","501.5","26295","514","490","511.7","501.5"],["23/01/2022","-6.2","470.4","67768","490.1","460","501.5","470.4"],["24/01/2022","-4.63","448.6","99181","465","440","470.4","448.6"],["25/01/2022","0.31","450","2767","459.3","441.8","459.3","450"],["26/01/2022","-0.18","449.2","24803","460.8","440","460.8","449.2"],["27/01/2022","0.4","451","9146","459.9","444.1","459.9","451"],["30/01/2022","0.13","451.6","10107","461.7","447.8","461.7","451.6"],["31/01/2022","-4.41","431.7","85702","456.3","419.9","456.3","431.7"],["01/02/2022","0.05","431.9","16476","433","425.1","431.7","431.9"],["02/02/2022","-0.23","430.9","26250","431.9","424.5","431.9","430.9"],["03/02/2022","-1.37","425","17548","425","425","430.9","425"],["06/02/2022","0.64","427.7","29869","436.1","423","425","427.7"],["07/02/2022","1.01","432","135290","495","431.5","427.7","432"],["08/02/2022","2.62","443.3","12173","443.5","432","432","443.3"],["09/02/2022","0.99","447.7","11251","454","444","454","447.7"],["10/02/2022","3.06","461.4","47753","468.3","450","458.4","461.4"],["13/02/2022","0.22","462.4","1320","472.3","463","472.3","462.4"],["14/02/2022","-1.73","454.4","59521","473.5","451.5","473.5","454.4"],["15/02/2022","2.11","464","16568","472.9","454.8","465.3","464"],["16/02/2022","0.71","467.3","799","472.9","472.9","472.9","467.3"],["17/02/2022","0.28","468.6","1025","470","470","470","468.6"],["20/02/2022","-2.45","457.1","11525","479.8","456","479.8","457.1"],["21/02/2022","-3.24","442.3","13260","461","436.6","461","442.3"],["22/02/2022","-1.94","433.7","9155","452.8","433.3","452.8","433.7"],["23/02/2022","2.37","444","3019","444","444","444","444"],["24/02/2022","-4.26","425.1","12239","444","420","444","425.1"],["27/02/2022","1.98","433.5","6221","445.2","425.2","435.3","433.5"],["28/02/2022","0.65","436.3","14259","461","427","461","436.3"],["01/03/2022","0.53","438.6","5062","450.7","426","446.7","438.6"],["02/03/2022","-0.78","435.2","1616","449.1","429.2","449.1","435.2"],["03/03/2022","-0.62","432.5","43773","445.6","424.9","445.6","432.5"],["06/03/2022","-3.33","418.1","10716","432.5","418","432.5","418.1"],["07/03/2022","-0.57","415.7","63452","418.1","406","418.1","415.7"],["08/03/2022","-0.12","415.2","11818","418.1","405","418.1","415.2"],["09/03/2022","0.19","416","780","418.1","417","418.1","416"],["10/03/2022","0.24","417","2673","418.1","416","418.1","417"],["13/03/2022","-0.24","416","2442","418.1","416","418.1","416"],["14/03/2022","-1.71","408.9","1199","417","405","417","408.9"],["15/03/2022","1","413","5282","417.4","405.5","408.9","413"],["16/03/2022","0","413","669","413","412.9","413","413"],["20/03/2022","1.26","418.2","77559","422.1","418.1","418.1","418.2"],["21/03/2022","4.16","435.6","21683","454.6","424.9","425","435.6"],["22/03/2022","2.5","446.5","1906","448","446","446","446.5"],["23/03/2022","3.7","463","82292","526.9","442.2","450","463"],["24/03/2022","3.2","477.8","29106","498","460","460","477.8"],["27/03/2022","-1.15","472.3","3528","482.2","471","471","472.3"],["28/03/2022","-1.5","465.2","8429","472.3","464","472.3","465.2"],["29/03/2022","0.69","468.4","638","476.3","476.3","476.3","468.4"],["30/03/2022","-0.23","467.3","9837","479","460","479","467.3"],["31/03/2022","-2.87","453.9","8111","473","450","473","453.9"],["03/04/2022","-0.86","450","14190","464.8","450","464.8","450"],["04/04/2022","0.8","453.6","17543","464.8","450","460.5","453.6"],["05/04/2022","4.59","474.4","12215","493.7","464.4","464.4","474.4"],["06/04/2022","0.34","476","2999","476","474.4","474.4","476"],["07/04/2022","-3.38","459.9","12412","487.3","451","487.3","459.9"],["10/04/2022","-0.52","457.5","10618","470.8","455","470.8","457.5"],["11/04/2022","-1.09","452.5","52428","468.4","450","468.4","452.5"],["12/04/2022","0","452.5","1000","463","445","463","452.5"],["13/04/2022","-0.88","448.5","8449","463.3","441","463.3","448.5"],["14/04/2022","-2.34","438","2738","459.1","437.9","459.1","438"],["17/04/2022","0.68","441","574","448.4","448.4","448.4","441"],["18/04/2022","0.05","441.2","41","451.4","451.4","451.4","441.2"],["19/04/2022","0.2","442.1","679","443.8","443.8","443.8","442.1"],["20/04/2022","0.14","442.7","1387","443","443","443","442.7"],["24/04/2022","-2.67","430.9","13591","443","425","443","430.9"],["25/04/2022","2.44","441.4","16018","443","441","441.2","441.4"],["26/04/2022","0.36","443","15353","443","442.9","443","443"],["27/04/2022","-1.22","437.6","685","443","428.1","443","437.6"],["28/04/2022","0.27","438.8","924","443","440","443","438.8"],["01/05/2022","1.14","443.8","1831","444.4","438.8","438.8","443.8"],["02/05/2022","-3.65","427.6","5845","446.9","423","446.9","427.6"],["03/05/2022","0.07","427.9","1241","436.2","426","427.6","427.9"],["08/05/2022","-2.85","415.7","5350","427.9","403","427.9","415.7"],["09/05/2022","-3.2","402.4","31837","416.3","384","415.7","402.4"],["10/05/2022","-4.72","383.4","10784","412","378","412","383.4"],["11/05/2022","-3.65","369.4","5792","392.5","368","392.5","369.4"],["12/05/2022","-0.38","368","13160","378.2","367.8","378.2","368"],["15/05/2022","1.98","375.3","2612","381.3","370","376.9","375.3"],["16/05/2022","0.05","375.5","46","384.2","384.2","384.2","375.5"],["17/05/2022","0.48","377.3","605","384.4","380.7","384.4","377.3"],["18/05/2022","2.39","386.3","27763","391","378.9","384.9","386.3"],["19/05/2022","-3.29","373.6","5585","378","360.8","377.1","373.6"],["22/05/2022","2.22","381.9","1637","382.5","382.5","382.5","381.9"],["23/05/2022","-2.46","372.5","12408","391","363.5","391","372.5"],["24/05/2022","-4.46","355.9","10855","381.4","351.4","381.4","355.9"],["25/05/2022","-2.14","348.3","4527","355.9","348.2","355.9","348.3"],["26/05/2022","0.34","349.5","228","356.6","356.6","356.6","349.5"],["29/05/2022","2.32","357.6","1596","357.9","357.9","357.9","357.6"],["30/05/2022","0.14","358.1","1791","366.2","357.6","366.2","358.1"],["31/05/2022","-2.35","349.7","20358","366.7","349.5","366.7","349.7"],["01/06/2022","0.11","350.1","387","358.1","349.7","358.1","350.1"],["02/06/2022","0","350.1","1673","350.1","350.1","350.1","350.1"],["06/06/2022","0.17","350.7","385","353","353","353","350.7"],["07/06/2022","-1.31","346.1","563","350.7","334","350.7","346.1"],["08/06/2022","1.96","352.9","29779","361","351.2","353","352.9"],["09/06/2022","0.4","354.3","22415","384","352.9","361.3","354.3"],["12/06/2022","0.11","354.7","94","362.8","362","362.8","354.7"],["13/06/2022","-0.68","352.3","11189","360","348.8","360","352.3"],["14/06/2022","-0.99","348.8","8065","354.7","348","354.7","348.8"],["15/06/2022","0.72","351.3","855","354.7","354.7","354.7","351.3"],["16/06/2022","0","351.3","21","351.3","351.3","351.3","351.3"],["19/06/2022","-4.58","335.2","2155","351.3","335","351.3","335.2"],["20/06/2022","-0.69","332.9","3911","343.2","329","343.2","332.9"],["21/06/2022","1.32","337.3","1403","340.9","338.9","340.9","337.3"],["22/06/2022","-1.81","331.2","2888","345.4","330.9","345.4","331.2"],["23/06/2022","-3.83","318.5","2939","339.1","318.4","339.1","318.5"],["26/06/2022","0.47","320","29475","326.1","320","326.1","320"],["27/06/2022","0.25","320.8","193","327.7","327.7","327.7","320.8"],["28/06/2022","0.03","320.9","30","328.5","328.5","328.5","320.9"],["29/06/2022","0","320.9","6184","328.6","320.9","328.6","320.9"],["30/06/2022","0.44","322.3","338","328.6","328.6","328.6","322.3"],["03/07/2022","0.37","323.5","7538","330","321","330","323.5"],["04/07/2022","1.36","327.9","1354","332.4","328.7","331.2","327.9"],["05/07/2022","0","327.9","40","330","330","330","327.9"],["06/07/2022","1.8","333.8","25330","334.2","324","334","333.8"],["07/07/2022","-4.22","319.7","19851","341.8","311.4","341.8","319.7"],["10/07/2022","1.25","323.7","1074","327.3","327.3","327.3","323.7"],["11/07/2022","-0.34","322.6","1579","331.4","320","331.4","322.6"],["12/07/2022","2.82","331.7","10741","343.1","327","330.3","331.7"],["13/07/2022","0.42","333.1","384","339.6","339.6","339.6","333.1"],["14/07/2022","0.03","333.2","1160","341.1","333.1","341.1","333.2"],["17/07/2022","0.09","333.5","268","341.2","335","341.2","333.5"],["18/07/2022","-2.13","326.4","4230","341.5","325.7","341.5","326.4"],["19/07/2022","0.18","327","150","334.2","334.2","334.2","327"],["20/07/2022","-2.23","319.7","17867","336.5","305.1","334.8","319.7"],["21/07/2022","2.19","326.7","7795","327.3","319.7","327.3","326.7"],["24/07/2022","0.86","329.5","380","342.9","334.5","334.5","329.5"],["25/07/2022","-2.09","322.6","8005","337.4","321.7","337.4","322.6"],["26/07/2022","-0.03","322.5","80","330.3","318.8","330.3","322.5"],["27/07/2022","-3.53","311.1","5748","330","298.8","322.5","311.1"],["28/07/2022","2.44","318.7","10602","326.5","310.1","318.5","318.7"],["31/07/2022","-3.48","307.6","12493","326.3","300","326.3","307.6"],["01/08/2022","-0.52","306","12934","315","298.8","315","306"],["02/08/2022","-2.35","298.8","6020","313.3","287.1","313.3","298.8"],["03/08/2022","-4.69","284.8","22553","300","274.2","300","284.8"],["04/08/2022","-1.33","281","70758","285","278","285","281"],["08/08/2022","1.64","285.6","26942","293.8","280.2","285","285.6"],["09/08/2022","-1.68","280.8","4805","292.4","278","292.4","280.8"],["10/08/2022","-2.21","274.6","4443","283.9","274.1","283.9","274.6"],["11/08/2022","0.15","275","101","281.1","281.1","281.1","275"],["14/08/2022","3.31","284.1","2469","287.3","278.1","278.1","284.1"],["15/08/2022","1.65","288.8","937","296.6","290.8","284.1","288.8"],["16/08/2022","-5.61","272.6","198532","300","269.9","295.7","272.6"],["17/08/2022","-1.43","268.7","19702","276.2","266","276","268.7"],["18/08/2022","1","271.4","757","275.1","275.1","275.1","271.4"],["21/08/2022","-3.72","261.3","14424","275.2","259.8","275.2","261.3"],["22/08/2022","-3.21","252.9","38279","267.5","249.8","267.5","252.9"],["23/08/2022","2.37","258.9","5654","260.1","258.7","258.9","258.9"],["24/08/2022","-2.39","252.7","11662","265.1","247.7","265.1","252.7"],["25/08/2022","-1.07","250","15679","258.7","250","258.7","250"],["28/08/2022","-2.04","244.9","8476","256","237.5","256","244.9"],["29/08/2022","1.39","248.3","953","250.7","250.7","244.9","248.3"],["30/08/2022","0","248.3","2560","254.2","248.3","254.2","248.3"],["31/08/2022","2.5","254.5","15103","255","254","248.3","254.5"],["01/09/2022","-2.36","248.5","28109","254.5","241.3","254.5","248.5"],["04/09/2022","-0.04","248.4","509","248.5","248","248.5","248.4"],["05/09/2022","-0.4","247.4","19518","250","245.1","250","247.4"],["06/09/2022","2.55","253.7","30236","267","247","250","253.7"],["07/09/2022","-3.43","245","12459","259.7","245","259.7","245"],["08/09/2022","2.04","250","45731","255.7","247","250","250"],["11/09/2022","3.16","257.9","3369","266.5","255","256","257.9"],["12/09/2022","0.27","258.6","23739","269.4","248.1","264.1","258.6"],["13/09/2022","-0.58","257.1","13020","264.5","246","264.5","257.1"],["14/09/2022","1.28","260.4","18250","265.1","254","263.2","260.4"],["15/09/2022","-0.08","260.2","128","266","256.6","266","260.2"],["18/09/2022","-1.19","257.1","17216","266.4","257","266.4","257.1"],["19/09/2022","0.39","258.1","342","263.1","263.1","263.1","258.1"],["20/09/2022","0.62","259.7","526","264.3","264.3","264.3","259.7"],["21/09/2022","3.77","269.5","49273","285","260.3","265.9","269.5"],["22/09/2022","-0.19","269","172","275.9","263.5","275.9","269"],["28/09/2022","-10","242.1","63337","275","241.3","275","242.1"],["29/09/2022","-0.5","240.9","35160","251.3","240","242.1","240.9"],["02/10/2022","-2.03","236","23938","246.5","230","246.5","236"],["03/10/2022","0.38","236.9","329","241.6","241.6","241.6","236.9"],["06/10/2022","0.3","237.6","233","242.6","242.6","242.6","237.6"],["12/10/2022","-0.55","234.1","204","235.4","223","235.4","234.1"],["13/10/2022","-0.3","233.4","233","228","228","234.1","233.4"],["18/10/2022","-0.99","231.1","366","222","222","233.4","231.1"],["19/10/2022","0.61","232.5","499","236.6","236.6","236.6","232.5"],["20/10/2022","-3.35","224.7","6006","232.5","220","232.5","224.7"],["23/10/2022","0.13","225","2655","230.1","225","230.1","225"],["24/10/2022","-3.33","217.5","7739","230.4","215.4","230.4","217.5"],["25/10/2022","-5.43","205.7","4394","222.8","198.9","222.8","205.7"],["26/10/2022","-0.1","205.5","434","207","204.9","207","205.5"],["27/10/2022","0.44","206.4","336","210","210","210","206.4"],["30/10/2022","-0.58","205.2","312","200.2","200.2","206.4","205.2"],["31/10/2022","-0.34","204.5","318","210","201","210","204.5"],["02/11/2022","-6.5","191.2","11033","204.5","185.4","204.5","191.2"],["03/11/2022","-9.62","172.8","33823","196.1","165","190","172.8"],["06/11/2022","-1.85","169.6","1111","176.9","168","176.9","169.6"],["07/11/2022","-3.13","164.3","4164","172","164","172","164.3"],["08/11/2022","-1.83","161.3","7630","165","158.1","165","161.3"],["09/11/2022","-0.68","160.2","150","163","150","163","160.2"],["10/11/2022","-0.25","159.8","36829","161.5","151.1","161.5","159.8"],["13/11/2022","0.25","160.2","3626","163.6","157.2","163.6","160.2"],["14/11/2022","-0.06","160.1","36876","162","151.1","162","160.1"],["15/11/2022","5.87","169.5","44648","180","159.3","161.9","169.5"],["16/11/2022","-1.77","166.5","27803","173.6","162","173.6","166.5"],["17/11/2022","0.18","166.8","169","169.7","166.5","166.5","166.8"],["20/11/2022","1.44","169.2","50938","172.9","165","172.9","169.2"],["21/11/2022","-4.26","162","4380","169.2","155.1","169.2","162"],["22/11/2022","-2.04","158.7","1072","157.3","157","162","158.7"],["23/11/2022","-1.83","155.8","657","154","151.1","158.7","155.8"],["24/11/2022","0.71","156.9","755","158","158","155.8","156.9"],["27/11/2022","-1.15","155.1","3695","157.3","155","156.9","155.1"],["28/11/2022","-0.26","154.7","15724","158.7","154.5","155.1","154.7"],["29/11/2022","-2.46","150.9","33932","151.6","139.1","154.7","150.9"],["30/11/2022","-0.8","149.7","504","147.5","147.5","150.9","149.7"],["01/12/2022","2.67","153.7","15952","157.5","153.1","149.7","153.7"],["04/12/2022","0.13","153.9","12025","169.2","150.9","151.8","153.9"],["05/12/2022","-0.91","152.5","16994","154.3","152.1","153.9","152.5"],["06/12/2022","-4.39","145.8","36117","152.5","145","152.5","145.8"],["07/12/2022","-0.14","145.6","119","142.2","142.2","145.8","145.6"],["08/12/2022","-0.07","145.5","36","140","140","145.6","145.5"],["11/12/2022","-0.76","144.4","296","139","139","145.5","144.4"],["12/12/2022","-0.42","143.8","383","147.9","141.2","147.9","143.8"],["13/12/2022","-2.57","140.1","13482","140.6","139","143.8","140.1"],["14/12/2022","0","140.1","31","143.4","139","143.4","140.1"],["15/12/2022","-0.57","139.3","1328","140.1","139","140.1","139.3"],["18/12/2022","-0.22","139","2306","139","139","139.3","139"],["19/12/2022","0","139","38534","139","118.5","139","139"],["20/12/2022","1.8","141.5","13127","142.3","139","139","141.5"],["21/12/2022","9.54","155","119194","172","141.5","141.5","155"],["22/12/2022","2.65","159.1","9985","160","158.6","155","159.1"],["25/12/2022","-2.7","154.8","21516","159.3","154","159.1","154.8"],["26/12/2022","-0.58","153.9","522","151.3","151.3","154.8","153.9"],["27/12/2022","-3.31","148.8","5587","152","144.8","153.9","148.8"],["28/12/2022","-3.76","143.2","9821","148.8","137","148.8","143.2"],["29/12/2022","-7.47","132.5","43542","142.9","128","143.2","132.5"],["01/01/2023","3.77","137.5","10658","145.2","132","135.7","137.5"],["02/01/2023","5.24","144.7","18415","169","140.9","137.5","144.7"],["03/01/2023","14.58","165.8","80774","175.9","148.2","144.7","165.8"],["04/01/2023","1.03","167.5","11000","176.8","165","169.8","167.5"],["05/01/2023","1.85","170.6","21795","182.9","159.6","167.5","170.6"],["08/01/2023","2.34","174.6","2687","174.7","174.6","174.7","174.6"],["09/01/2023","0.34","175.2","1221","178.8","175.9","178.8","175.2"],["10/01/2023","8.28","189.7","33336","207","179.4","179.4","189.7"],["11/01/2023","-0.26","189.2","1142","194.2","188","194.2","189.2"],["12/01/2023","2.48","193.9","6304","198","193.3","193.5","193.9"],["15/01/2023","-2.11","189.8","16584","198.5","184.3","198.5","189.8"],["16/01/2023","-2.21","185.6","3674","193.9","171.7","193.9","185.6"],["17/01/2023","-1.94","182","75049","185.6","173","181.2","182"],["18/01/2023","-1.21","179.8","2473","182","178.7","182","179.8"],["19/01/2023","-10.12","161.6","9186","173.6","157","179.8","161.6"],["22/01/2023","-5.94","152","7718","155.2","147.9","161.6","152"],["23/01/2023","-10.86","135.5","29811","148.4","130","148.4","135.5"],["24/01/2023","-4.72","129.1","36448","132.3","128","132.3","129.1"],["25/01/2023","-0.15","128.9","266","128","128","129.1","128.9"],["26/01/2023","-8.61","117.8","2987","117.8","117.8","128.9","117.8"],["29/01/2023","-0.85","116.8","614","117.8","106.4","117.8","116.8"],["30/01/2023","0.09","116.9","928","117.4","101.1","116.8","116.9"],["31/01/2023","0","116.9","26","116.9","116.9","116.9","116.9"],["01/02/2023","-3.68","112.6","36796","115.3","110","116.9","112.6"],["02/02/2023","-3.91","108.2","93113","115.3","108","112.6","108.2"],["05/02/2023","3.88","112.4","14042","124","109","108.2","112.4"],["06/02/2023","72.42","193.8","381298","240","115.7","112.4","193.8"],["07/02/2023","8.82","210.9","731088","255","190","215","210.9"],["08/02/2023","-14.51","180.3","243224","215.9","164","210","180.3"],["09/02/2023","-0.55","179.3","74507","185.3","162","176","179.3"],["12/02/2023","2.34","183.5","14102","187.9","179.2","179.3","183.5"],["13/02/2023","2.45","188","15025","192.4","177.1","187.9","188"],["14/02/2023","-2.34","183.6","1994","183.2","178.9","188","183.6"],["15/02/2023","-0.71","182.3","893","179.3","179.3","183.6","182.3"],["16/02/2023","-7.62","168.4","12667","178.1","159.2","182.3","168.4"],["19/02/2023","1.07","170.2","6711","172.4","167.9","168.4","170.2"],["20/02/2023","-1.35","167.9","20821","170.2","162.3","170.2","167.9"],["21/02/2023","7.44","180.4","24536","182","174.1","167.9","180.4"],["22/02/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["23/02/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["26/02/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["27/02/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["28/02/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["01/03/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["02/03/2023","0","180.4","0","180.4","180.4","180.4","180.4"],["05/03/2023","-3.82","173.5","2701","173.5","173.5","180.4","173.5"],["06/03/2023","0","173.5","0","173.5","173.5","173.5","173.5"],["08/03/2023","0","173.5","0","173.5","173.5","173.5","173.5"],["09/03/2023","0","173.5","0","173.5","173.5","173.5","173.5"],["12/03/2023","-12.62","151.6","26044","166.9","148","173.5","151.6"],["13/03/2023","-3.83","145.8","2699","145.8","145.8","151.6","145.8"],["14/03/2023","-3.84","140.2","18508","140.2","140.2","145.8","140.2"],["15/03/2023","0","140.2","0","140.2","140.2","140.2","140.2"],["16/03/2023","0","140.2","0","140.2","140.2","140.2","140.2"],["19/03/2023","-6.92","130.5","18995","134.9","129.8","140.2","130.5"],["20/03/2023","-8.05","120","54846","125.5","116.1","130.5","120"],["21/03/2023","0","120","758","120","120","120","120"],["22/03/2023","0.5","120.6","13538","129.4","119","120","120.6"],["23/03/2023","0","120.6","0","120.6","120.6","120.6","120.6"],["26/03/2023","0","120.6","0","120.6","120.6","120.6","120.6"],["27/03/2023","0","120.6","0","120.6","120.6","120.6","120.6"],["28/03/2023","5.47","127.2","8061","130.9","120","120.6","127.2"],["29/03/2023","4.32","132.7","4591","133","125","127.2","132.7"],["30/03/2023","6.25","141","7494","143.1","137.7","132.7","141"],["02/04/2023","6.67","150.4","5265","152","146.4","141","150.4"],["03/04/2023","0","150.4","0","150.4","150.4","150.4","150.4"],["04/04/2023","14.56","172.3","15557","177","152","150.4","172.3"],["09/04/2023","0","172.3","45","172.3","172.3","172.3","172.3"],["10/04/2023","0.99","174","626","178.9","178.9","172.3","174"],["13/04/2023","0","174","0","174","174","174","174"],["16/04/2023","-4.43","166.3","9980","167.4","161","174","166.3"],["17/04/2023","0","166.3","2","172","172","166.3","166.3"],["18/04/2023","0","166.3","0","166.3","166.3","166.3","166.3"],["19/04/2023","0","166.3","0","166.3","166.3","166.3","166.3"],["20/04/2023","0.12","166.5","14902","166.5","166.3","166.3","166.5"],["23/04/2023","0","166.5","0","166.5","166.5","166.5","166.5"],["24/04/2023","3.84","172.9","37214","173","172","166.5","172.9"],["27/04/2023","0.98","174.6","121811","175.1","173","172.9","174.6"],["30/04/2023","0","174.6","0","174.6","174.6","174.6","174.6"],["01/05/2023","7.16","187.1","20767","188","180","180","187.1"],["02/05/2023","10.74","207.2","51660","213.9","189","187.1","207.2"],["03/05/2023","-1.54","204","1011","207.2","200.1","200.1","204"],["04/05/2023","6.08","216.4","16189","220","209.9","204","216.4"],["07/05/2023","0","216.4","0","216.4","216.4","216.4","216.4"],["08/05/2023","0","216.4","485","216.4","216.4","216.4","216.4"],["09/05/2023","0","216.4","0","216.4","216.4","216.4","216.4"],["10/05/2023","0","216.4","0","216.4","216.4","216.4","216.4"],["11/05/2023","0","216.4","0","216.4","216.4","216.4","216.4"],["14/05/2023","-2.08","211.9","19583","221","208.1","216.4","211.9"],["15/05/2023","0","211.9","0","211.9","211.9","211.9","211.9"],["16/05/2023","5.19","222.9","3090","225","219.9","211.9","222.9"],["17/05/2023","0","222.9","2998","222.9","222.9","222.9","222.9"],["18/05/2023","0","222.9","0","222.9","222.9","222.9","222.9"],["21/05/2023","-3.81","214.4","45024","214.4","214.4","222.9","214.4"],["22/05/2023","-1.73","210.7","1032","206.3","206.3","214.4","210.7"],["23/05/2023","-4.32","201.6","8160","202.7","201","202.7","201.6"],["24/05/2023","0","201.6","16955","201.6","201.6","201.6","201.6"],["28/05/2023","0","201.6","0","201.6","201.6","201.6","201.6"],["29/05/2023","0.25","202.1","29125","202.2","202","201.6","202.1"],["30/05/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["31/05/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["01/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["04/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["06/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["07/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["08/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["11/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["12/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["13/06/2023","0","202.1","0","202.1","202.1","202.1","202.1"],["14/06/2023","0","202.1","70726","202.1","201.8","202.1","202.1"],["15/06/2023","0","202.1","3032","202.1","202.1","202.1","202.1"],["18/06/2023","0","202.1","108480","220","202.1","210","202.1"],["19/06/2023","0.1","202.3","62","208.1","208.1","202.1","202.3"],["20/06/2023","-0.89","200.5","6515","205.9","200","202.3","200.5"],["21/06/2023","0","200.5","0","200.5","200.5","200.5","200.5"],["22/06/2023","0","200.5","0","200.5","200.5","200.5","200.5"],["25/06/2023","-2.34","195.8","49765","201","192","200.5","195.8"],["26/06/2023","3.06","201.8","10120","203.3","200","195.8","201.8"],["27/06/2023","0","201.8","0","201.8","201.8","201.8","201.8"],["28/06/2023","0","201.8","0","201.8","201.8","201.8","201.8"],["02/07/2023","0","197.8","0","197.8","197.8","197.8","197.8"],["03/07/2023","-3.44","191","16637","197.8","190","197.8","191"],["04/07/2023","0.63","192.2","48034","198.2","190.9","191","192.2"],["05/07/2023","0","192.2","173195","192.3","192","192.2","192.2"],["06/07/2023","0","192.2","0","192.2","192.2","192.2","192.2"],["09/07/2023","0","192.2","0","192.2","192.2","192.2","192.2"],["10/07/2023","-0.1","192","19849","192.1","191.8","192.2","192"],["11/07/2023","0","192","2726","192","192","192","192"],["12/07/2023","0","192","0","192","192","192","192"],["13/07/2023","-1.2","189.7","34460","192.1","185","192","189.7"],["16/07/2023","0","189.7","0","189.7","189.7","189.7","189.7"],["17/07/2023","0","189.7","0","189.7","189.7","189.7","189.7"],["18/07/2023","0","189.7","0","189.7","189.7","189.7","189.7"],["19/07/2023","0","189.7","7700","189.7","186.9","189.7","189.7"],["20/07/2023","13.07","214.5","253284","222","190","200","214.5"],["23/07/2023","-1.17","212","19675","212.1","212","214.5","212"],["24/07/2023","0","212","0","212","212","212","212"],["25/07/2023","0","212","0","212","212","212","212"],["26/07/2023","0","212","0","212","212","212","212"],["30/07/2023","0","212","0","212","212","212","212"],["31/07/2023","0","212","0","212","212","212","212"],["01/08/2023","0","212","0","212","212","212","212"],["02/08/2023","0","212","0","212","212","212","212"],["03/08/2023","0","212","0","212","212","212","212"],["06/08/2023","0","212","0","212","212","212","212"],["07/08/2023","0","212","0","212","212","212","212"],["08/08/2023","0","212","0","212","212","212","212"],["09/08/2023","0","212","0","212","212","212","212"],["10/08/2023","4.39","221.3","22605","228.3","220","212","221.3"],["13/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["14/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["15/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["16/08/2023","0","221.3","885","221.3","221.3","221.3","221.3"],["17/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["20/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["21/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["22/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["23/08/2023","0","221.3","0","221.3","221.3","221.3","221.3"],["24/08/2023","2.94","227.8","1641","229.8","229.8","229.8","227.8"],["27/08/2023","1.89","232.1","9284","236.6","227.6","227.8","232.1"],["28/08/2023","0","232.1","0","232.1","232.1","232.1","232.1"],["29/08/2023","-3.83","223.2","7832","223.2","223.2","232.1","223.2"],["30/08/2023","-1.08","220.8","22479","223.2","210.5","223.2","220.8"],["31/08/2023","-0.36","220","30991","220","220","220.8","220"],["03/09/2023","1.82","224","26023","224","223.9","220","224"],["04/09/2023","-3.84","215.4","53853","215.5","215.4","224","215.4"],["05/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["06/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["07/09/2023","0","215.4","3662","215.4","215.4","215.4","215.4"],["10/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["11/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["12/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["13/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["14/09/2023","0","215.4","149","215.4","215.4","215.4","215.4"],["18/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["19/09/2023","0","215.4","0","215.4","215.4","215.4","215.4"],["20/09/2023","0","215.4","10770","215.4","215.4","215.4","215.4"],["21/09/2023","0","215.4","3231","215.4","215.4","215.4","215.4"],["26/09/2023","-2.51","210","114937","215.4","210","215.4","210"],["27/09/2023","0","210","10500","210","210","210","210"],["28/09/2023","0","210","0","210","210","210","210"],["01/10/2023","0","210","0","210","210","210","210"],["02/10/2023","0","210","0","210","210","210","210"],["03/10/2023","0","210","0","210","210","210","210"],["04/10/2023","0","210","0","210","210","210","210"],["05/10/2023","4.38","219.2","14873","219.2","219.1","210","219.2"],["08/10/2023","0","219.2","2766","219.2","219.2","219.2","219.2"],["09/10/2023","0","219.2","0","219.2","219.2","219.2","219.2"],["10/10/2023","3.79","227.5","2872","227.6","227.5","219.2","227.5"],["11/10/2023","0","227.5","0","227.5","227.5","227.5","227.5"],["12/10/2023","0","227.5","2275","227.5","227.5","227.5","227.5"],["15/10/2023","6.81","243","3212","250","235.6","227.5","243"],["16/10/2023","0","243","0","243","243","243","243"],["17/10/2023","0","243","0","243","243","243","243"],["18/10/2023","0","243","0","243","243","243","243"],["19/10/2023","0","243","0","243","243","243","243"],["22/10/2023","0","243","0","243","243","243","243"],["23/10/2023","0","243","0","243","243","243","243"],["24/10/2023","0","243","0","243","243","243","243"],["25/10/2023","0.99","245.4","2699","245.4","245.4","243","245.4"],["26/10/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["29/10/2023","0","245.4","2","245.4","245.4","245.4","245.4"],["30/10/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["31/10/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["01/11/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["02/11/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["05/11/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["06/11/2023","0","245.4","0","245.4","245.4","245.4","245.4"],["07/11/2023","-3.79","236.1","6809","236.1","236.1","245.4","236.1"],["08/11/2023","0","236.1","0","236.1","236.1","236.1","236.1"],["09/11/2023","-6.35","221.1","29169","226.1","217.3","236.1","221.1"],["12/11/2023","0","221.1","9218","221.1","221.1","221.1","221.1"],["13/11/2023","0","221.1","0","221.1","221.1","221.1","221.1"],["14/11/2023","0","221.1","0","221.1","221.1","221.1","221.1"],["15/11/2023","-2.13","216.4","1001","213","213","221.1","216.4"],["16/11/2023","0.05","216.5","5068","216.5","216.5","216.4","216.5"],["19/11/2023","-0.23","216","3466","216.6","215.1","216.5","216"],["20/11/2023","0","216","0","216","216","216","216"],["21/11/2023","4.86","226.5","12266","231.1","222.3","224.3","226.5"],["22/11/2023","0","226.5","0","226.5","226.5","226.5","226.5"],["23/11/2023","0","226.5","0","226.5","226.5","226.5","226.5"],["26/11/2023","0","226.5","0","226.5","226.5","226.5","226.5"],["27/11/2023","0","226.5","0","226.5","226.5","226.5","226.5"],["28/11/2023","0.93","228.6","470","235","235","226.5","228.6"],["29/11/2023","0.7","230.2","470","235","235","228.6","230.2"],["30/11/2023","0","230.2","0","230.2","230.2","230.2","230.2"],["03/12/2023","0","230.2","0","230.2","230.2","230.2","230.2"],["04/12/2023","-2.26","225","7379","230.2","225","230.2","225"],["05/12/2023","-3.11","218","10344","218.1","218","225","218"],["06/12/2023","0.37","218.8","181","226.2","226.2","218","218.8"],["07/12/2023","0","218.8","0","218.8","218.8","218.8","218.8"],["10/12/2023","0.73","220.4","500","225","225","218.8","220.4"],["11/12/2023","0","220.4","0","220.4","220.4","220.4","220.4"],["12/12/2023","0.77","222.1","499","227","227","220.4","222.1"],["13/12/2023","0","222.1","3229","229","220.2","222.1","222.1"],["14/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["17/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["18/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["19/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["20/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["21/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["24/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["25/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["26/12/2023","0","222.1","0","222.1","222.1","222.1","222.1"],["27/12/2023","0","222.1","2","222.1","222.1","222.1","222.1"],["28/12/2023","-7.11","206.3","15923","211.6","200","222.1","206.3"],["31/12/2023","-0.63","205","682","203","203","203","205"],["01/01/2024","0","205","2","205","205","205","205"],["02/01/2024","-2.44","200","3831","200","199.9","205","200"],["03/01/2024","3.7","207.4","2143","207.6","207.3","200","207.4"],["04/01/2024","0","207.4","0","207.4","207.4","207.4","207.4"],["07/01/2024","-4.53","198","12551","199.6","197","207.4","198"],["08/01/2024","-1.52","195","48750","195","195","198","195"],["09/01/2024","0","195","0","195","195","195","195"],["10/01/2024","-4.82","185.6","51531","190.1","185.5","195","185.6"],["11/01/2024","0","185.6","2","181","181","185.6","185.6"],["14/01/2024","-3.83","178.5","60759","185","178.5","185.6","178.5"],["15/01/2024","0","178.5","53610","180","178.5","178.5","178.5"],["16/01/2024","-0.22","178.1","22003","179.6","177","178.5","178.1"],["17/01/2024","-0.17","177.8","17775","179","177","178.1","177.8"],["18/01/2024","0","177.8","0","177.8","177.8","177.8","177.8"],["21/01/2024","0","177.8","0","177.8","177.8","177.8","177.8"],["22/01/2024","0","177.8","0","177.8","177.8","177.8","177.8"],["23/01/2024","0","177.8","427","178","178","177.8","177.8"],["24/01/2024","0","177.8","427","178","178","177.8","177.8"],["25/01/2024","0","177.8","0","177.8","177.8","177.8","177.8"],["28/01/2024","3.88","184.7","1847","184.8","184.7","177.8","184.7"],["29/01/2024","0","184.7","0","184.7","184.7","184.7","184.7"],["30/01/2024","0","184.7","0","184.7","184.7","184.7","184.7"],["31/01/2024","0","184.7","0","184.7","184.7","184.7","184.7"],["01/02/2024","0","184.7","0","184.7","184.7","184.7","184.7"],["04/02/2024","0","184.7","0","184.7","184.7","184.7","184.7"],["05/02/2024","-3.68","177.9","10315","178","177.6","184.7","177.9"],["06/02/2024","0","177.9","0","177.9","177.9","177.9","177.9"],["07/02/2024","-0.56","176.9","12070","177","176.5","177.9","176.9"],["08/02/2024","-1.92","173.5","29493","173.5","173.5","176.9","173.5"],["11/02/2024","0","173.5","0","173.5","173.5","173.5","173.5"],["12/02/2024","0","173.5","0","173.5","173.5","173.5","173.5"],["13/02/2024","0","173.5","0","173.5","173.5","173.5","173.5"],["14/02/2024","-0.81","172.1","19138","173","169.9","173.5","172.1"],["15/02/2024","3.78","178.6","2680","178.7","178.6","172.1","178.6"],["18/02/2024","3.86","185.5","2805","185.5","185.5","178.6","185.5"],["19/02/2024","0","185.5","0","185.5","185.5","185.5","185.5"],["20/02/2024","3.18","191.4","2389","191.5","191.4","185.5","191.4"],["21/02/2024","-1.1","189.3","8124","199.9","184.1","191.4","189.3"],["22/02/2024","3.8","196.5","2264","196.6","196.5","189.3","196.5"],["25/02/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["26/02/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["28/02/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["29/02/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["03/03/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["04/03/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["05/03/2024","0","196.5","0","196.5","196.5","196.5","196.5"],["06/03/2024","-2.39","191.8","1817","191.5","191.5","196.5","191.8"],["07/03/2024","0","191.8","0","191.8","191.8","191.8","191.8"],["10/03/2024","0","191.8","0","191.8","191.8","191.8","191.8"],["11/03/2024","-6.57","179.2","12530","185","177.9","191.8","179.2"],["12/03/2024","0","179.2","0","179.2","179.2","179.2","179.2"],["13/03/2024","0","179.2","0","179.2","179.2","179.2","179.2"],["14/03/2024","0","179.2","0","179.2","179.2","179.2","179.2"],["17/03/2024","0","179.2","0","179.2","179.2","179.2","179.2"],["18/03/2024","3.57","185.6","1728","186.1","186","179.2","185.6"],["19/03/2024","-3.83","178.5","2678","178.5","178.5","185.6","178.5"],["20/03/2024","3.75","185.2","2017","185.4","185","178.5","185.2"],["21/03/2024","0","185.2","0","185.2","185.2","185.2","185.2"],["25/03/2024","0","185.2","0","185.2","185.2","185.2","185.2"],["26/03/2024","-4.43","177","4758","179.8","173.1","185.2","177"],["27/03/2024","0","177","0","177","177","177","177"],["28/03/2024","0","177","0","177","177","177","177"],["31/03/2024","0","177","0","177","177","177","177"],["01/04/2024","0","177","0","177","177","177","177"],["02/04/2024","0","177","0","177","177","177","177"],["03/04/2024","0","177","0","177","177","177","177"],["04/04/2024","0","177","0","177","177","177","177"],["07/04/2024","0","177","0","177","177","177","177"],["08/04/2024","0","177","0","177","177","177","177"],["09/04/2024","0","177","0","177","177","177","177"],["10/04/2024","-2.54","172.5","34500","172.5","172.5","177","172.5"],["11/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["14/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["15/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["16/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["17/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["18/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["21/04/2024","0","172.5","173","172.5","172.5","172.5","172.5"],["24/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["25/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["30/04/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["01/05/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["02/05/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["05/05/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["06/05/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["07/05/2024","0","172.5","0","172.5","172.5","172.5","172.5"],["08/05/2024","3.71","178.9","14891","180","173","172.5","178.9"],["09/05/2024","-4.97","170","289313","173","163","178.9","170"],["12/05/2024","0","170","0","170","170","170","170"],["15/05/2024","2.35","174","10120","174","173.9","170","174"],["16/05/2024","3.45","180","15851","180","180","174","180"],["19/05/2024","0","180","1217","180","180","180","180"],["20/05/2024","0","180","0","180","180","180","180"],["21/05/2024","0","180","0","180","180","180","180"],["22/05/2024","0","180","0","180","180","180","180"],["23/05/2024","0","180","3343","180","180","180","180"],["26/05/2024","2.78","185","9250","185","185","180","185"],["27/05/2024","0","185","0","185","185","185","185"],["28/05/2024","0","185","0","185","185","185","185"],["29/05/2024","0","185","0","185","185","185","185"],["30/05/2024","0","185","0","185","185","185","185"],["02/06/2024","0","185","0","185","185","185","185"],["03/06/2024","0","185","0","185","185","185","185"],["04/06/2024","0","185","0","185","185","185","185"],["05/06/2024","0","185","0","185","185","185","185"],["06/06/2024","0","185","0","185","185","185","185"],["09/06/2024","0","185","0","185","185","185","185"],["10/06/2024","-1.35","182.5","6116","184.7","177.9","185","182.5"],["13/06/2024","3.84","189.5","6565","190","189","182.5","189.5"],["16/06/2024","-0.79","188","2786","188","188","189.5","188"],["17/06/2024","0","188","0","188","188","188","188"],["18/06/2024","0","188","0","188","188","188","188"],["19/06/2024","0","188","0","188","188","188","188"],["20/06/2024","0","188","0","188","188","188","188"],["23/06/2024","0","188","0","188","188","188","188"],["24/06/2024","0","188","0","188","188","188","188"],["25/06/2024","-3.83","180.8","3832","180.9","180.8","188","180.8"],["26/06/2024","0","180.8","0","180.8","180.8","180.8","180.8"],["27/06/2024","0","180.8","0","180.8","180.8","180.8","180.8"],["01/07/2024","0","180.8","0","180.8","180.8","180.8","180.8"],["02/07/2024","0","180.8","0","180.8","180.8","180.8","180.8"],["03/07/2024","0","180.8","0","180.8","180.8","180.8","180.8"],["04/07/2024","-0.33","180.2","1499","180","180","180.8","180.2"],["07/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["08/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["09/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["10/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["11/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["14/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["15/07/2024","0","180.2","0","180.2","180.2","180.2","180.2"],["16/07/2024","3.83","187.1","2290","187.1","187.1","180.2","187.1"],["17/07/2024","0","187.1","0","187.1","187.1","187.1","187.1"],["18/07/2024","0","187.1","0","187.1","187.1","187.1","187.1"],["21/07/2024","-3.79","180","2201","180","180","187.1","180"],["22/07/2024","0","180","0","180","180","180","180"],["23/07/2024","0","180","0","180","180","180","180"],["24/07/2024","0","180","0","180","180","180","180"],["25/07/2024","0","180","0","180","180","180","180"],["28/07/2024","0","180","0","180","180","180","180"],["29/07/2024","0","180","0","180","180","180","180"],["30/07/2024","0","180","0","180","180","180","180"],["31/07/2024","-3.78","173.2","3081","173.2","173.2","180","173.2"],["01/08/2024","-1.85","170","13905","170","169.9","173.2","170"],["04/08/2024","0","170","0","170","170","170","170"],["05/08/2024","-5.59","160.5","10877","163.5","160","170","160.5"],["06/08/2024","0","160.5","4815","160.5","160.5","160.5","160.5"],["07/08/2024","0","160.5","8897","160.5","160.5","160.5","160.5"],["08/08/2024","0","160.5","0","160.5","160.5","160.5","160.5"],["11/08/2024","0","160.5","0","160.5","160.5","160.5","160.5"],["12/08/2024","-3.43","155","6988","155.1","155","160.5","155"],["14/08/2024","1.35","157.1","19478","160.1","154","155","157.1"],["15/08/2024","3.76","163","2348","163.1","163","157.1","163"],["18/08/2024","0","163","0","163","163","163","163"],["19/08/2024","1.04","164.7","590","169","169","163","164.7"],["20/08/2024","0","164.7","0","164.7","164.7","164.7","164.7"],["21/08/2024","0","164.7","0","164.7","164.7","164.7","164.7"],["22/08/2024","0","164.7","0","164.7","164.7","164.7","164.7"],["25/08/2024","0","164.7","0","164.7","164.7","164.7","164.7"],["26/08/2024","0","164.7","0","164.7","164.7","164.7","164.7"],["27/08/2024","4.01","171.3","1807","175","171","164.7","171.3"],["28/08/2024","0","171.3","0","171.3","171.3","171.3","171.3"],["29/08/2024","4.26","178.6","5293","179","177.9","171.3","178.6"],["01/09/2024","0","178.6","0","178.6","178.6","178.6","178.6"],["02/09/2024","0","178.6","0","178.6","178.6","178.6","178.6"],["03/09/2024","0","178.6","0","178.6","178.6","178.6","178.6"],["04/09/2024","0","178.6","0","178.6","178.6","178.6","178.6"],["05/09/2024","0","178.6","0","178.6","178.6","178.6","178.6"],["10/09/2024","0","178.6","0","178.6","178.6","178.6","178.6"],["11/09/2024","-0.34","178","13497","178.1","178","178.6","178"],["12/09/2024","0","178","0","178","178","178","178"],["15/09/2024","0","178","0","178","178","178","178"],["16/09/2024","0","178","0","178","178","178","178"],["17/09/2024","0","178","0","178","178","178","178"],["18/09/2024","0","178","0","178","178","178","178"],["19/09/2024","0","178","0","178","178","178","178"],["22/09/2024","0","178","0","178","178","178","178"],["23/09/2024","0","178","0","178","178","178","178"],["24/09/2024","0","178","0","178","178","178","178"],["25/09/2024","0","178","0","178","178","178","178"],["26/09/2024","-7.3","165","2774","165.1","165","178","165"],["29/09/2024","0","165","0","165","165","165","165"],["30/09/2024","-2.42","161","1771","161","161","165","161"],["01/10/2024","3.85","167.2","2558","167.2","167.2","161","167.2"],["06/10/2024","0","167.2","876","167.2","167.2","167.2","167.2"],["07/10/2024","0","167.2","0","167.2","167.2","167.2","167.2"],["08/10/2024","0","167.2","0","167.2","167.2","167.2","167.2"],["09/10/2024","-4.25","160.1","26197","161","154.6","167.2","160.1"],["10/10/2024","-4.37","153.1","12846","156","150","160.1","153.1"],["13/10/2024","2.22","156.5","6896","160","153.9","153.1","156.5"],["14/10/2024","-3.77","150.6","2952","150.7","150.5","156.5","150.6"],["15/10/2024","-3.19","145.8","18437","150.8","145","150.6","145.8"],["20/10/2024","2.26","149.1","9449","152.5","147","151.5","149.1"],["21/10/2024","1.21","150.9","1107","152","152","149.1","150.9"],["22/10/2024","4.51","157.7","5438","159","157.5","150.9","157.7"],["27/10/2024","0","157.7","0","157.7","157.7","157.7","157.7"],["28/10/2024","2.41","161.5","6128","163.8","157.6","157.7","161.5"],["29/10/2024","0","161.5","0","161.5","161.5","161.5","161.5"],["30/10/2024","0.31","162","2684","162","162","161.5","162"],["31/10/2024","0","162","0","162","162","162","162"],["03/11/2024","0","162","0","162","162","162","162"],["04/11/2024","0.62","163","678","165.9","162","162","163"],["05/11/2024","-1.84","160","47236","167.6","160","163","160"],["06/11/2024","0","160","0","160","160","160","160"],["07/11/2024","1.81","162.9","1154","164.9","164.9","160","162.9"],["10/11/2024","0","162.9","0","162.9","162.9","162.9","162.9"],["11/11/2024","-4.44","150.7","17543","155","150","157.7","150.7"],["12/11/2024","-0.46","150","51101","150.8","150","150.7","150"],["13/11/2024","0","150","0","150","150","150","150"],["14/11/2024","0","150","0","150","150","150","150"],["17/11/2024","0","150","0","150","150","150","150"],["18/11/2024","0","150","0","150","150","150","150"],["19/11/2024","0","150","0","150","150","150","150"],["20/11/2024","6.67","160","11093","160","160","160","160"],["21/11/2024","-3","155.2","38853","158","146","160","155.2"],["24/11/2024","2.77","159.5","5319","159.9","159.5","159.5","159.5"],["25/11/2024","0.13","159.7","162","161.6","161.6","161.6","159.7"],["26/11/2024","0","159.7","0","159.7","159.7","159.7","159.7"],["27/11/2024","-3.82","153.6","2201","153.6","153.6","153.6","153.6"],["28/11/2024","0","153.6","0","153.6","153.6","153.6","153.6"],["01/12/2024","0","153.6","0","153.6","153.6","153.6","153.6"],["02/12/2024","0","153.6","0","153.6","153.6","153.6","153.6"],["03/12/2024","-4.88","146.1","11693","147","146","153.6","146.1"],["04/12/2024","0.82","147.3","3813","151.7","145.9","151.7","147.3"],["05/12/2024","0.34","147.8","1107","149.9","147.7","149.9","147.8"],["08/12/2024","2.23","151.1","37919","151.8","149","147.8","151.1"],["09/12/2024","0.33","151.6","157","157","157","157","151.6"],["10/12/2024","3.83","157.4","5666","157.4","157.4","157.4","157.4"],["11/12/2024","4.45","164.4","87615","171.3","160","157.4","164.4"],["12/12/2024","2.31","168.2","15100","171","164.4","164.4","168.2"],["15/12/2024","1.07","170","2378","170","170","168.2","170"],["16/12/2024","0","170","0","170","170","170","170"],["17/12/2024","-2.59","165.6","29884","170","165.5","170","165.6"],["18/12/2024","-0.06","165.5","3249","165.5","165.5","165.6","165.5"],["19/12/2024","0","165.5","0","165.5","165.5","165.5","165.5"],["22/12/2024","-2.78","160.9","1514","159.2","159.2","165.5","160.9"],["23/12/2024","0","160.9","0","160.9","160.9","160.9","160.9"],["24/12/2024","0","160.9","0","160.9","160.9","160.9","160.9"],["25/12/2024","0.75","162.1","7752","164.2","158","160.9","162.1"],["26/12/2024","0","162.1","0","162.1","162.1","162.1","162.1"],["29/12/2024","0","162.1","0","162.1","162.1","162.1","162.1"],["30/12/2024","0","162.1","0","162.1","162.1","162.1","162.1"],["31/12/2024","0","162.1","0","162.1","162.1","162.1","162.1"],["01/01/2025","-3.33","156.7","3134","158","156","162.1","156.7"],["02/01/2025","0","156.7","0","156.7","156.7","156.7","156.7"],["05/01/2025","0","156.7","0","156.7","156.7","156.7","156.7"],["06/01/2025","0","156.7","0","156.7","156.7","156.7","156.7"],["07/01/2025","3.83","162.7","2284","162.7","162.7","156.7","162.7"],["08/01/2025","0.18","163","3563","163","163","162.7","163"],["09/01/2025","-1.23","161","12892","162","161","163","161"],["12/01/2025","-1.86","158","3199","158","154.9","161","158"],["13/01/2025","2.53","162","3856","162","162","158","162"],["14/01/2025","0","162","0","162","162","162","162"],["15/01/2025","0","162","0","162","162","162","162"],["16/01/2025","0","162","0","162","162","162","162"],["19/01/2025","0","162","0","162","162","162","162"],["20/01/2025","0","162","3","150","150","162","162"],["21/01/2025","0","162","0","162","162","162","162"],["22/01/2025","0","162","0","162","162","162","162"],["23/01/2025","0","162","0","162","162","162","162"],["26/01/2025","0","162","0","162","162","162","162"],["27/01/2025","0","162","0","162","162","162","162"],["28/01/2025","0","162","0","162","162","162","162"],["29/01/2025","0","162","0","162","162","162","162"],["30/01/2025","0","162","0","162","162","162","162"],["02/02/2025","0","162","0","162","162","162","162"],["03/02/2025","0","162","0","162","162","162","162"],["04/02/2025","0","162","0","162","162","162","162"],["05/02/2025","0","162","0","162","162","162","162"],["06/02/2025","-3.83","155.8","2201","155.8","155.8","162","155.8"],["09/02/2025","-5.65","147","19760","147.3","146.9","146.9","147"],["10/02/2025","0","147","0","147","147","147","147"],["11/02/2025","-0.14","146.8","5000","146.8","146.8","147","146.8"],["12/02/2025","3.68","152.2","2158","152.2","152.2","152.2","152.2"],["13/02/2025","0","152.2","0","152.2","152.2","152.2","152.2"],["16/02/2025","0","152.2","0","152.2","152.2","152.2","152.2"],["17/02/2025","-3.15","147.4","9732","147.6","147","152.2","147.4"],["18/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["19/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["20/02/2025","0","147.4","270","147.4","147.4","147.4","147.4"],["23/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["24/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["25/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["26/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["27/02/2025","0","147.4","0","147.4","147.4","147.4","147.4"],["02/03/2025","-2.31","144","21452","145","144","147.4","144"],["03/03/2025","0","144","40956","144","144","144","144"],["04/03/2025","3.82","149.5","2541","149.5","149.4","144","149.5"],["05/03/2025","0","149.5","0","149.5","149.5","149.5","149.5"],["06/03/2025","3.75","155.1","2326","155.2","151","149.5","155.1"],["09/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["10/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["11/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["12/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["13/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["17/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["18/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["19/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["20/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["23/03/2025","0","155.1","0","155.1","155.1","155.1","155.1"],["24/03/2025","3.22","160.1","41265","161.1","159.2","155.1","160.1"],["25/03/2025","1.19","162","3240","162","162","160.1","162"],["26/03/2025","3.83","168.2","2372","168.2","168.2","162","168.2"],["30/03/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["31/03/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["01/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["02/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["03/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["06/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["07/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["08/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["09/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["10/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["14/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["15/04/2025","0","168.2","0","168.2","168.2","168.2","168.2"],["16/04/2025","-3.8","161.8","2265","161.8","161.8","168.2","161.8"],["17/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["20/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["21/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["22/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["23/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["24/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["27/04/2025","0","161.8","2265","161.8","161.8","161.8","161.8"],["28/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["29/04/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["04/05/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["05/05/2025","0","161.8","0","161.8","161.8","161.8","161.8"],["06/05/2025","0","161.8","2","168","168","168","161.8"],["07/05/2025","0","161.8","10689","161.8","161.8","161.8","161.8"],["08/05/2025","3.83","168","10078","168","168","161.8","168"],["11/05/2025","2.98","173","2586","173","173","168","173"],["12/05/2025","0","173","0","173","173","173","173"],["13/05/2025","0","173","0","173","173","173","173"],["14/05/2025","0","173","0","173","173","173","173"],["15/05/2025","0","173","0","173","173","173","173"],["18/05/2025","0","173","0","173","173","173","173"],["19/05/2025","0","173","0","173","173","173","173"],["20/05/2025","-3.01","167.8","2634","167.8","167.8","173","167.8"],["21/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["22/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["25/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["26/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["27/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["28/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["29/05/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["03/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["04/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["05/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["08/06/2025","-3.28","162.3","31926","162.3","162.3","167.8","162.3"],["09/06/2025","0","162.3","0","162.3","162.3","162.3","162.3"],["10/06/2025","3.39","167.8","2181","167.8","167.8","162.3","167.8"],["11/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["12/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["15/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["16/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["17/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["18/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["19/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["22/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["23/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["24/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["25/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["26/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["29/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["30/06/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["01/07/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["02/07/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["03/07/2025","0","167.8","0","167.8","167.8","167.8","167.8"],["06/07/2025","-0.36","167.2","20560","168.6","162.8","167.8","167.2"],["07/07/2025","-5.44","158.1","4742","158.2","158","167.2","158.1"],["08/07/2025","5.82","167.3","2008","167.3","167.3","158.1","167.3"],["09/07/2025","0","167.3","0","167.3","167.3","167.3","167.3"],["10/07/2025","0","167.3","0","167.3","167.3","167.3","167.3"],["13/07/2025","0","167.3","0","167.3","167.3","167.3","167.3"],["14/07/2025","1.14","169.2","27743","172","167.8","167.3","169.2"],["15/07/2025","0","169.2","0","169.2","169.2","169.2","169.2"],["16/07/2025","0","169.2","0","169.2","169.2","169.2","169.2"],["17/07/2025","0","169.2","0","169.2","169.2","169.2","169.2"],["20/07/2025","0.12","169.4","6606","173","168.5","169.2","169.4"],["21/07/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["22/07/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["23/07/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["24/07/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["27/07/2025","-2.72","164.8","8075","165.2","164.2","169.4","164.8"],["28/07/2025","5.95","174.6","27801","175","173.9","164.8","174.6"],["29/07/2025","1.95","178","20649","179","175.5","174.6","178"],["30/07/2025","-0.79","176.6","6543","182.2","171.5","178","176.6"],["31/07/2025","1.64","179.5","6823","182.9","176.1","176.6","179.5"],["04/08/2025","-2.51","175","49777","175","175","179.5","175"],["05/08/2025","1.43","177.5","1078","179.9","179.3","175","177.5"],["06/08/2025","1.58","180.3","3426","180.4","180.3","177.5","180.3"],["07/08/2025","0","180.3","0","180.3","180.3","180.3","180.3"],["10/08/2025","0","180.3","0","180.3","180.3","180.3","180.3"],["11/08/2025","0","180.3","0","180.3","180.3","180.3","180.3"],["12/08/2025","0","180.3","0","180.3","180.3","180.3","180.3"],["13/08/2025","0","180.3","0","180.3","180.3","180.3","180.3"],["14/08/2025","0","180.3","0","180.3","180.3","180.3","180.3"],["17/08/2025","0.44","181.1","919","182.1","182","180.3","181.1"],["18/08/2025","0","181.1","0","181.1","181.1","181.1","181.1"],["19/08/2025","3.98","188.3","18577","198.9","181.1","181.1","188.3"],["20/08/2025","0","188.3","0","188.3","188.3","188.3","188.3"],["21/08/2025","0","188.3","0","188.3","188.3","188.3","188.3"],["24/08/2025","0","188.3","0","188.3","188.3","188.3","188.3"],["25/08/2025","-9.93","169.6","16964","183.3","166.6","188.3","169.6"],["26/08/2025","-1.77","166.6","37630","168","166.5","169.6","166.6"],["27/08/2025","0","166.6","0","166.6","166.6","166.6","166.6"],["28/08/2025","0","166.6","0","166.6","166.6","166.6","166.6"],["31/08/2025","0","166.6","0","166.6","166.6","166.6","166.6"],["01/09/2025","0","166.6","0","166.6","166.6","166.6","166.6"],["02/09/2025","0.36","167.2","1673","167.3","167.3","166.6","167.2"],["03/09/2025","0.72","168.4","3200","168.4","168.4","167.2","168.4"],["04/09/2025","2.32","172.3","4772","172.9","172","168.4","172.3"],["07/09/2025","0","172.3","0","172.3","172.3","172.3","172.3"],["08/09/2025","0","172.3","0","172.3","172.3","172.3","172.3"],["09/09/2025","0","172.3","18778","187.8","170","172.3","172.3"],["10/09/2025","0","172.3","0","172.3","172.3","172.3","172.3"],["11/09/2025","0","172.3","0","172.3","172.3","172.3","172.3"],["14/09/2025","0","172.3","0","172.3","172.3","172.3","172.3"],["15/09/2025","-3.13","166.9","12856","167.7","166.6","172.3","166.9"],["16/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["17/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["18/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["21/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["25/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["28/09/2025","0","166.9","167","166.9","166.9","166.9","166.9"],["29/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["30/09/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["05/10/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["08/10/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["09/10/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["12/10/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["15/10/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["16/10/2025","0","166.9","0","166.9","166.9","166.9","166.9"],["19/10/2025","7.49","179.4","1819","181.9","181.9","166.9","179.4"],["20/10/2025","0","179.4","19998","179.4","179.3","179.4","179.4"],["21/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["22/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["23/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["26/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["27/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["28/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["29/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["30/10/2025","0","179.4","0","179.4","179.4","179.4","179.4"],["02/11/2025","-5.3","169.9","6966","174.6","165.9","179.4","169.9"],["03/11/2025","0","169.9","0","169.9","169.9","169.9","169.9"],["04/11/2025","0","169.9","0","169.9","169.9","169.9","169.9"],["05/11/2025","0","169.9","0","169.9","169.9","169.9","169.9"],["06/11/2025","0","169.9","0","169.9","169.9","169.9","169.9"],["09/11/2025","-2.3","166","18899","166.1","165.4","169.9","166"],["10/11/2025","0","166","0","166","166","166","166"],["11/11/2025","0","166","0","166","166","166","166"],["12/11/2025","5.48","175.1","19258","178.9","166","178.9","175.1"],["13/11/2025","-2.63","170.5","3240","170.5","170.5","175.1","170.5"],["16/11/2025","0","170.5","0","170.5","170.5","170.5","170.5"],["17/11/2025","-0.65","169.4","465","166","166","170.5","169.4"],["18/11/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["19/11/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["20/11/2025","0","169.4","0","169.4","169.4","169.4","169.4"],["23/11/2025","-6.67","158.1","9938","165.5","152.5","169.4","158.1"],["24/11/2025","-4.62","150.8","33436","158.1","149.9","158.1","150.8"],["25/11/2025","0","150.8","4976","150.8","150.8","150.8","150.8"],["26/11/2025","3.32","155.8","3930","158","154.8","154.8","155.8"],["27/11/2025","3.59","161.4","4731","163","159.9","155.8","161.4"],["30/11/2025","2.91","166.1","2174","172.2","165.7","161.4","166.1"],["01/12/2025","5.36","175","2625","175","175","166.1","175"],["02/12/2025","0","175","0","175","175","175","175"],["03/12/2025","0","175","0","175","175","175","175"],["04/12/2025","0","175","0","175","175","175","175"],["07/12/2025","-1.43","172.5","1104","170.4","170.4","175","172.5"],["08/12/2025","4.87","180.9","26450","185","179.4","172.5","180.9"],["09/12/2025","0","180.9","0","180.9","180.9","180.9","180.9"],["10/12/2025","-2.21","176.9","18556","183","165.3","180.9","176.9"],["11/12/2025","0","176.9","0","176.9","176.9","176.9","176.9"],["14/12/2025","-4.01","169.8","245220","169.8","169.8","176.9","169.8"],["15/12/2025","0.59","170.8","1201","171.5","171.5","169.8","170.8"],["16/12/2025","-5.27","161.8","7767","166.3","158.3","170.8","161.8"],["17/12/2025","0.62","162.8","6186","163","162.6","161.8","162.8"],["18/12/2025","7.62","175.2","43912","182.3","167.1","162.8","175.2"],["21/12/2025","1.31","177.5","82992","184.5","174.3","175.2","177.5"],["22/12/2025","2.65","182.2","3447","182.2","176.6","177.5","182.2"],["23/12/2025","3.18","188","22151","190","184.5","182.2","188"],["24/12/2025","3.03","193.7","14082","195.9","193","188","193.7"],["25/12/2025","2.32","198.2","17569","200.9","195.9","193.7","198.2"],["28/12/2025","-5.95","186.4","19121","198.2","185","198.2","186.4"],["29/12/2025","0.59","187.5","3188","187.5","187.5","186.4","187.5"],["30/12/2025","-0.43","186.7","11093","187.5","185","187.5","186.7"],["31/12/2025","0","186.7","0","186.7","186.7","186.7","186.7"],["01/01/2026","-0.37","186","8718","186","185.9","186.7","186"],["05/01/2026","0","186","186","186","186","186","186"],["06/01/2026","0","186","10885","186","186","186","186"],["07/01/2026","0.22","186.4","20504","190","186","186","186.4"],["08/01/2026","2.74","191.5","4404","194.5","191","186.4","191.5"],["12/01/2026","0","191.5","3830","191.5","191.5","191.5","191.5"],["13/01/2026","0","191.5","0","191.5","191.5","191.5","191.5"],["14/01/2026","1.83","195","32991","195.1","195","191.5","195"],["15/01/2026","0","195","0","195","195","195","195"],["19/01/2026","0","195","0","195","195","195","195"],["20/01/2026","0","195","0","195","195","195","195"],["21/01/2026","0","195","29424","195","195","195","195"],["22/01/2026","0","195","23726","195","195","195","195"],["26/01/2026","0","195","293","195","195","195","195"],["27/01/2026","19.33","232.7","121658","269","210","195","232.7"],["28/01/2026","-4.81","221.5","70047","246","208.9","231.5","221.5"],["29/01/2026","0.05","221.6","145","222.6","222.6","222.6","221.6"],["02/02/2026","0","221.6","0","221.6","221.6","221.6","221.6"],["03/02/2026","-4.69","211.2","2597","217.1","209.8","221.6","211.2"],["04/02/2026","-2.94","205","9099","213.3","199","211.2","205"],["05/02/2026","0","205","0","205","205","205","205"],["09/02/2026","0","205","0","205","205","205","205"],["10/02/2026","0.98","207","9901","208.7","205","205","207"],["11/02/2026","-2.37","202.1","11315","202.6","201.5","207","202.1"],["12/02/2026","0","202.1","833","202.1","202.1","202.1","202.1"],["16/02/2026","0","208.9","3342","208.9","208.9","208.9","208.9"],["17/02/2026","6.37","222.2","24157","241","212","208.9","222.2"],["18/02/2026","0.45","223.2","4866","228.1","220","222.2","223.2"],["19/02/2026","2.73","229.3","6811","239","227.9","229.1","229.3"],["23/02/2026","-2.66","223.2","3125","223.2","223.2","229.3","223.2"],["24/02/2026","-2.64","217.3","3916","217.3","217.3","223.2","217.3"],["25/02/2026","-5.11","206.2","2365","206.2","206.2","217.3","206.2"],["26/02/2026","2.33","211","5487","211.7","210.6","206.2","211"],["02/03/2026","1.94","215.1","32322","216","211","211","215.1"],["04/03/2026","2.88","221.3","2235","225.5","220","215.1","221.3"],["05/03/2026","1.76","225.2","1272","234.5","227.2","221.3","225.2"],["09/03/2026","-2.66","219.2","3288","219.2","219.2","225.2","219.2"],["10/03/2026","0","219.2","0","219.2","219.2","219.2","219.2"],["11/03/2026","0","219.2","0","219.2","219.2","219.2","219.2"],["12/03/2026","0.27","219.8","803","220.7","220.7","219.2","219.8"],["16/03/2026","0","219.8","0","219.8","219.8","219.8","219.8"],["17/03/2026","-6.6","205.3","12674","214","197.8","219.8","205.3"],["18/03/2026","0","205.3","0","205.3","205.3","205.3","205.3"],["19/03/2026","0","205.3","0","205.3","205.3","205.3","205.3"],["23/03/2026","-2.44","200.3","69707","202","200","205.3","200.3"],["24/03/2026","0","200.3","4347","200.3","200.3","200.3","200.3"],["25/03/2026","0","200.3","0","200.3","200.3","200.3","200.3"],["26/03/2026","0","200.3","0","200.3","200.3","200.3","200.3"],["30/03/2026","0.6","201.5","7578","206.3","200","200.3","201.5"],["31/03/2026","0","201.5","0","201.5","201.5","201.5","201.5"],["06/04/2026","0","201.5","0","201.5","201.5","201.5","201.5"],["09/04/2026","-0.05","201.4","12386","212.3","196.5","201.5","201.4"],["13/04/2026","-1.63","192.9","949","193.9","185.7","196.1","192.9"],["14/04/2026","0","192.9","0","192.9","192.9","192.9","192.9"],["15/04/2026","0.21","193.3","1697","193.3","193.3","192.9","193.3"],["16/04/2026","0","193.3","3286","193.3","193.3","193.3","193.3"],["20/04/2026","0","193.3","0","193.3","193.3","193.3","193.3"],["23/04/2026","0","193.3","1229","193.3","193.3","193.3","193.3"],["27/04/2026","2.66","193.3","3286","193.3","193.3","188.3","193.3"],["28/04/2026","1.97","197.1","6924","212","195.5","193.3","197.1"],["29/04/2026","3.2","203.4","5076","213","202.1","197.1","203.4"],["30/04/2026","6.29","216.2","5838","223","208.8","203.4","216.2"],["04/05/2026","-2.53","215.8","6497","239","215.5","221.4","215.8"],["05/05/2026","2.5","221.2","5520","221.5","216.2","215.8","221.2"],["06/05/2026","-1.18","218.6","5990","226.5","215.3","226.5","218.6"],["07/05/2026","2.42","223.9","7702","230.4","218.4","224.4","223.9"],["11/05/2026","2.19","228.8","5536","229.8","227.9","229.8","228.8"],["12/05/2026","0","228.8","0","228.8","228.8","228.8","228.8"],["13/05/2026","0.96","231","5003","231","206.4","231","231"],["14/05/2026","0","231","0","231","231","231","231"],["18/05/2026","1.93","231.9","17626","236","227.5","227.5","231.9"],["19/05/2026","2.8","238.4","23070","239","236","231.9","238.4"],["20/05/2026","2.35","244","2009","244.7","244.7","238.4","244"],["25/05/2026","5.29","256.9","30996","265.9","244","244","256.9"],["26/05/2026","14.09","293.1","94095","307","263.7","256.9","293.1"],["27/05/2026","-4.84","278.9","40418","287.6","278","293.1","278.9"],["28/05/2026","-3.09","241.3","17516","249","225.5","249","241.3"],["01/06/2026","2.85","249.4","4293","250","248.9","242.5","249.4"],["02/06/2026","0","249.4","0","249.4","249.4","249.4","249.4"],["03/06/2026","3.37","257.8","13437","267","256","249.4","257.8"],["04/06/2026","3.57","267","19419","269.9","264.6","257.8","267"],["08/06/2026","-1.76","267.2","1459","264.8","264.8","272","267.2"],["09/06/2026","-2.69","260","5434","260.1","260","267.2","260"],["10/06/2026","0","260","1927","260","260","260","260"],["11/06/2026","0","260","0","260","260","260","260"],["15/06/2026","-0.15","259.6","31665","260","259","259","259.6"],["16/06/2026","0","259.6","2","242.6","242.6","259.6","259.6"],["17/06/2026","0","259.6","0","259.6","259.6","259.6","259.6"],["18/06/2026","0","259.6","0","259.6","259.6","259.6","259.6"],["22/06/2026","0","259.6","0","259.6","259.6","259.6","259.6"],["23/06/2026","0","259.6","0","259.6","259.6","259.6","259.6"],["24/06/2026","0","259.6","0","259.6","259.6","259.6","259.6"],["25/06/2026","-2.66","252.7","4190","252.7","252.7","259.6","252.7"],["29/06/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["30/06/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["01/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["02/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["06/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["07/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["08/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["09/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["13/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["14/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["15/07/2026","0","252.7","3336","252.7","252.7","252.7","252.7"],["16/07/2026","0","252.7","0","252.7","252.7","252.7","252.7"],["20/07/2026","-0.71","250.9","527","252.7","245.6","252.7","250.9"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
אלמדה יהש
מספר נייר
1168962
סימול
אמדה
ISIN
IL0011689622
חברה
אלמדה ונצ'רס
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
