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
[["16/02/2021","0","623.2","2180668","711","620","650","623.2"],["17/02/2021","0.39","625.6","1734580","640","624","640","625.6"],["18/02/2021","-3.21","605.5","78648","634","600","625.6","605.5"],["21/02/2021","2.3","619.4","3964","623.7","615","623.7","619.4"],["22/02/2021","-0.06","619","78872","620","613.2","619.4","619"],["23/02/2021","-5.49","585","278594","615","550.9","615","585"],["24/02/2021","1.9","596.1","52374","596.7","585","585","596.1"],["25/02/2021","-1.02","590","62609","608","580","608","590"],["28/02/2021","0.59","593.5","89462","609.8","590","590","593.5"],["01/03/2021","-2.11","581","85001","615.8","570","593.5","581"],["02/03/2021","3.75","602.8","12055","603","598.4","581","602.8"],["03/03/2021","1.49","611.8","162614","615.7","610","602.8","611.8"],["04/03/2021","0.03","612","10061","612","612","611.8","612"],["07/03/2021","0.49","615","13696","615","615","612","615"],["08/03/2021","1.35","623.3","99979","627","618","615","623.3"],["09/03/2021","-0.55","619.9","46636","621","604.7","623.3","619.9"],["10/03/2021","-1.39","611.3","44025","619.5","601.4","619.9","611.3"],["11/03/2021","2.88","628.9","3145","628.9","628.9","628.9","628.9"],["14/03/2021","-2.43","613.6","46294","628.9","600.6","628.9","613.6"],["15/03/2021","-0.26","612","9241","612","612","613.6","612"],["16/03/2021","2.76","628.9","6289","628.9","628.9","612","628.9"],["17/03/2021","0","628.9","0","628.9","628.9","628.9","628.9"],["18/03/2021","-0.76","624.1","37448","628.7","615","628.9","624.1"],["21/03/2021","-3.51","602.2","134467","605.4","600","605.4","602.2"],["22/03/2021","0.2","603.4","37716","612","600","602.2","603.4"],["24/03/2021","-1.57","593.9","117083","605","586","603.4","593.9"],["25/03/2021","2","605.8","3059","605.8","605.8","605.8","605.8"],["29/03/2021","1.19","613","22068","628","610","628","613"],["30/03/2021","0","613","15632","613","613","613","613"],["31/03/2021","1.14","620","2480","620","620","613","620"],["01/04/2021","0","620","4997","620","620","620","620"],["04/04/2021","0","620","0","620","620","620","620"],["05/04/2021","-2.44","604.9","158000","620","600","620","604.9"],["06/04/2021","1.8","615.8","12987","627","600","604.9","615.8"],["07/04/2021","0.52","619","1981","619","619","615.8","619"],["08/04/2021","0","619","0","619","619","619","619"],["11/04/2021","0.92","624.7","68191","626.9","611","619","624.7"],["12/04/2021","-0.08","624.2","14706","624.6","623.9","624.7","624.2"],["13/04/2021","0.37","626.5","39796","627","626.4","624.2","626.5"],["18/04/2021","-0.03","626.3","97205","626.3","619","619","626.3"],["19/04/2021","-1.64","616","126039","626.4","610","626.3","616"],["20/04/2021","-0.91","610.4","55244","624.8","606","616","610.4"],["21/04/2021","-1.26","602.7","53106","623.8","600","610.4","602.7"],["22/04/2021","-0.13","601.9","40938","610","598.4","602.7","601.9"],["25/04/2021","0","601.9","3179943","606","595","601.9","601.9"],["26/04/2021","0","601.9","0","601.9","601.9","601.9","601.9"],["27/04/2021","1.35","610","31439","610","610","601.9","610"],["28/04/2021","-1.64","600","106368","610","600","610","600"],["29/04/2021","0","600","163637","600","597","600","600"],["02/05/2021","2.5","615","17484","615","615","600","615"],["03/05/2021","1.07","621.6","155514","625.8","615","615","621.6"],["04/05/2021","0.27","623.3","1176414","634","615","621.6","623.3"],["05/05/2021","1.24","631","6098668","631","619.7","623.3","631"],["06/05/2021","7.77","680","11771499","680","631","633","680"],["09/05/2021","3.75","705.5","546417","728","675","680","705.5"],["10/05/2021","-0.34","703.1","199151","712","700.1","705.5","703.1"],["11/05/2021","-2.28","687.1","499443","699.5","670","703.1","687.1"],["12/05/2021","-0.55","683.3","238441","687.1","674.1","687.1","683.3"],["13/05/2021","0.07","683.8","278890","688","670.6","683.5","683.8"],["18/05/2021","0.91","690","445738","692","684","683.8","690"],["19/05/2021","0.74","695.1","199974","696","690","690","695.1"],["20/05/2021","1.18","703.3","395719","704","695.1","695.1","703.3"],["23/05/2021","0","703.3","176263","703.3","702.1","703.3","703.3"],["24/05/2021","-6.31","658.9","501382","703.3","656.1","703.3","658.9"],["25/05/2021","-0.8","653.6","149600","665.6","647.6","665.6","653.6"],["26/05/2021","-1.64","642.9","133526","647.7","640.5","653.6","642.9"],["27/05/2021","-1.23","635","370273","637.1","634.7","642.9","635"],["30/05/2021","0.91","640.8","221568","645","621","635","640.8"],["31/05/2021","2.22","655","70581","672.8","636","640.8","655"],["01/06/2021","-4.73","624","322809","649.8","624","655","624"],["02/06/2021","0","624","20798","624","624","624","624"],["03/06/2021","-2.56","608","314542","660","608","624","608"],["06/06/2021","0.36","610.2","247973","626","607.8","608","610.2"],["07/06/2021","-0.46","607.4","101889","610.3","601","610.2","607.4"],["08/06/2021","-1.22","600","433208","607.6","600","607.4","600"],["09/06/2021","0.42","602.5","68174","610.5","585","585","602.5"],["10/06/2021","0.41","605","59343","626.6","602.7","602.5","605"],["13/06/2021","0.25","606.5","104541","607","603.5","605","606.5"],["14/06/2021","0.15","607.4","174011","615","601.3","606.5","607.4"],["15/06/2021","-0.33","605.4","101906","607.4","605","607.4","605.4"],["16/06/2021","-0.56","602","292072","623","587.3","605.4","602"],["17/06/2021","-3.69","579.8","266886","600","579","584","579.8"],["20/06/2021","-1.31","572.2","496575","603","569","580","572.2"],["21/06/2021","-1","566.5","484956","589.4","566.4","582.4","566.5"],["22/06/2021","-0.74","562.3","442038","567.2","560","566.5","562.3"],["23/06/2021","-0.64","558.7","34190","559.8","557.2","562.3","558.7"],["24/06/2021","-0.77","554.4","133163","560","551.5","558.7","554.4"],["27/06/2021","1.98","565.4","54481","582.1","554.4","554.4","565.4"],["28/06/2021","0.11","566","204865","567","555.1","565.4","566"],["29/06/2021","0.18","567","28282","567","567","566","567"],["30/06/2021","3.3","585.7","76570","601","577","567","585.7"],["01/07/2021","2.78","602","154166","610","568.2","585.7","602"],["04/07/2021","-2.38","587.7","585096","599","575","602","587.7"],["05/07/2021","-0.7","583.6","44732","587.7","579","587.7","583.6"],["06/07/2021","-2.35","569.9","905902","583.6","566","583.6","569.9"],["07/07/2021","-0.14","569.1","309341","575","566","569.9","569.1"],["08/07/2021","-2.06","557.4","212722","569.3","551","569.1","557.4"],["11/07/2021","-0.27","555.9","201266","562.5","551","557.4","555.9"],["12/07/2021","3.24","573.9","133686","584.4","556.1","555.9","573.9"],["13/07/2021","-3.82","552","207339","574","551","573.9","552"],["14/07/2021","-0.33","550.2","28410","558.9","545","552","550.2"],["15/07/2021","-0.45","547.7","137089","559.9","545","550.2","547.7"],["19/07/2021","0","547.7","8303","547.7","547.7","547.7","547.7"],["20/07/2021","-1.95","537","148335","547.5","531.3","547.7","537"],["21/07/2021","-0.54","534.1","43516","541.3","531","534","534.1"],["22/07/2021","0.21","535.2","40194","543.3","530","534.1","535.2"],["25/07/2021","2.06","546.2","46117","555.6","535.4","535.2","546.2"],["26/07/2021","-0.6","542.9","31712","550","541.8","546.2","542.9"],["27/07/2021","0.22","544.1","31787","552.4","542.8","542.9","544.1"],["28/07/2021","-0.02","544","42443","544","544","544.1","544"],["29/07/2021","2.65","558.4","80532","574.2","545.6","544","558.4"],["01/08/2021","3.9","580.2","146997","590","558.4","558.4","580.2"],["02/08/2021","1.12","586.7","96417","589.1","580.2","580.2","586.7"],["03/08/2021","3.36","606.4","710507","631.5","590","605","606.4"],["04/08/2021","-2.8","589.4","148459","606.4","582.4","606.4","589.4"],["05/08/2021","-2","577.6","774222","589.3","577.6","589.4","577.6"],["08/08/2021","1.82","588.1","185304","594.5","563.2","563.2","588.1"],["09/08/2021","2.28","601.5","372610","610.1","595","605.1","601.5"],["10/08/2021","5.19","632.7","803411","655.6","617","617.5","632.7"],["11/08/2021","-0.19","631.5","422461","636.2","630","632.7","631.5"],["12/08/2021","0.08","632","305499","635.3","628.6","631.5","632"],["15/08/2021","0.11","632.7","137497","652.7","632","632","632.7"],["16/08/2021","-3.54","610.3","335105","633.9","605","632.7","610.3"],["17/08/2021","-1.05","603.9","103246","612.6","600","610.3","603.9"],["18/08/2021","-2.35","589.7","59676","595","585.8","603.9","589.7"],["19/08/2021","-2.58","574.5","56916","585","572.1","589.7","574.5"],["22/08/2021","1.03","580.4","20379","581","580.1","574.5","580.4"],["23/08/2021","-0.07","580","13241","580","580","580.4","580"],["24/08/2021","0.86","585","14028","585","585","580","585"],["25/08/2021","1.03","591","44689","600","586","585","591"],["26/08/2021","-0.42","588.5","1062899","600","588.4","600","588.5"],["29/08/2021","7.05","630","262205","635","600","600","630"],["30/08/2021","1.14","637.2","170061","647","630.8","630","637.2"],["31/08/2021","-1.9","625.1","84629","631.3","612.3","637.2","625.1"],["01/09/2021","0.61","628.9","68137","630","623.8","625.1","628.9"],["02/09/2021","-2.34","614.2","127716","629","610.1","628.9","614.2"],["05/09/2021","2.07","626.9","100645","630.4","611.9","614.2","626.9"],["09/09/2021","0.49","630","257501","630","629.3","626.9","630"],["12/09/2021","-1.22","622.3","15152","629.9","617.3","630","622.3"],["13/09/2021","0.45","625.1","63505","628","622.3","622.3","625.1"],["14/09/2021","2.45","640.4","241583","646","600","625.1","640.4"],["19/09/2021","0","640.4","46865","651.6","630.8","651.6","640.4"],["22/09/2021","-3","621.2","14766","621.2","621.2","640.4","621.2"],["23/09/2021","-1.11","614.3","36520","621","610","621.2","614.3"],["26/09/2021","-0.7","610","32835","610","609.8","614.3","610"],["29/09/2021","-0.97","604.1","31249","610","600.1","610","604.1"],["30/09/2021","-1.31","596.2","60103","604.1","595","604.1","596.2"],["03/10/2021","-2.67","580.3","17683","596.2","580","596.2","580.3"],["04/10/2021","-1.84","569.6","44038","580.3","567","580.3","569.6"],["05/10/2021","-1.02","563.8","55889","567","558","569.6","563.8"],["06/10/2021","-0.89","558.8","119711","564","554","563.8","558.8"],["07/10/2021","0.7","562.7","47725","570","559","558.8","562.7"],["10/10/2021","-0.78","558.3","810741","562.7","553.1","562.7","558.3"],["11/10/2021","0.79","562.7","437165","565","552.8","558.3","562.7"],["12/10/2021","0","562.7","135498","562.7","562.7","562.7","562.7"],["13/10/2021","-0.02","562.6","8917","562.6","562.6","562.6","562.6"],["14/10/2021","-0.11","562","225184","562","555.9","562.6","562"],["17/10/2021","-1.96","551","154646","561","550","562","551"],["18/10/2021","-0.42","548.7","71384","559","544.8","559","548.7"],["19/10/2021","0.31","550.4","182775","560","548.7","548.7","550.4"],["20/10/2021","-1.76","540.7","136394","552.6","540.3","550.4","540.7"],["21/10/2021","2.15","552.3","34051","559.9","540.8","540.7","552.3"],["24/10/2021","-0.2","551.2","177025","553.1","547","552.3","551.2"],["25/10/2021","0.09","551.7","57369","553.4","550.9","551.2","551.7"],["26/10/2021","0.6","555","152080","555.2","551.7","551.7","555"],["27/10/2021","-0.32","553.2","96509","555","550","555","553.2"],["28/10/2021","-0.02","553.1","98547","553.8","553","553.2","553.1"],["31/10/2021","0.78","557.4","86973","558.4","553.1","553.1","557.4"],["01/11/2021","-1.81","547.3","744757","559","545.1","557.4","547.3"],["02/11/2021","1.13","553.5","58535","555","551.6","547.3","553.5"],["03/11/2021","0.74","557.6","150601","558","554.5","553.5","557.6"],["04/11/2021","0.04","557.8","682891","583.3","554","557.6","557.8"],["07/11/2021","-0.38","555.7","110596","557.7","554.8","557.8","555.7"],["08/11/2021","-0.13","555","47933","555","554.8","555.7","555"],["09/11/2021","0","555","32617","555","555","555","555"],["10/11/2021","-1.24","548.1","106833","555","543.2","555","548.1"],["11/11/2021","0.13","548.8","60751","552","545","548.1","548.8"],["14/11/2021","-0.13","548.1","21084","549.7","546","548.8","548.1"],["15/11/2021","0.16","549","39567","551.8","548.1","548.1","549"],["16/11/2021","-1.13","542.8","21569","549","540","549","542.8"],["17/11/2021","1.33","550","94960","550","544.1","542.8","550"],["18/11/2021","-1.31","542.8","502557","545","539","550","542.8"],["21/11/2021","-0.15","542","19462","542","541.9","542.8","542"],["22/11/2021","-1.64","533.1","58420","539.5","525","542","533.1"],["23/11/2021","1.65","541.9","14864","541.9","541.9","533.1","541.9"],["24/11/2021","-0.44","539.5","38734","541.9","538.3","541.9","539.5"],["25/11/2021","0.48","542.1","38043","544.4","539.5","539.5","542.1"],["28/11/2021","-4.39","518.3","35877","530.1","509.6","542.1","518.3"],["29/11/2021","-1.62","509.9","81186","525.7","502.8","518.3","509.9"],["30/11/2021","-0.12","509.3","66879","515","504","509.9","509.3"],["01/12/2021","3.38","526.5","31293","530","513","509.3","526.5"],["02/12/2021","0.15","527.3","437892","540","518.5","526.5","527.3"],["05/12/2021","2.43","540.1","1178892","541.2","527.4","527.3","540.1"],["06/12/2021","1.65","549","17431","550.9","540.1","540.1","549"],["07/12/2021","-0.56","545.9","948028","573.7","538.8","549","545.9"],["08/12/2021","1.96","556.6","74575","560","551.2","545.9","556.6"],["09/12/2021","-0.09","556.1","36210","563.7","546","556.6","556.1"],["12/12/2021","-1.8","546.1","456226","556.3","543","556.1","546.1"],["13/12/2021","1.03","551.7","33252","552.5","545.6","546.1","551.7"],["14/12/2021","-1.67","542.5","28740","552","540","551.7","542.5"],["15/12/2021","1.66","551.5","58434","564.1","542.7","542.5","551.5"],["16/12/2021","4.08","574","117427","580","551.5","551.5","574"],["19/12/2021","-1.05","568","51752","571.3","557","568.3","568"],["20/12/2021","-1.29","560.7","139417","568","540.1","568","560.7"],["21/12/2021","-1.53","552.1","108109","563.5","545","560.7","552.1"],["22/12/2021","-2.19","540","120994","556.8","540","552.1","540"],["23/12/2021","-0.69","536.3","124474","540","532.1","540","536.3"],["26/12/2021","-1.55","528","108812","539.4","525","536.3","528"],["27/12/2021","-2.44","515.1","587156","529","510","528","515.1"],["28/12/2021","1.18","521.2","683261","535.7","508.7","515.1","521.2"],["29/12/2021","3.45","539.2","126973","547.3","521.2","521.2","539.2"],["30/12/2021","-0.06","538.9","188341","547.7","530.4","539.2","538.9"],["02/01/2022","0.2","540","28806","541","538.1","538.9","540"],["03/01/2022","1.85","550","289236","550","540","540","550"],["04/01/2022","0.67","553.7","294637","555","550","550","553.7"],["05/01/2022","-2.62","539.2","120730","563.4","538","563.4","539.2"],["06/01/2022","-1.71","530","178557","539.2","530","539.2","530"],["09/01/2022","1.77","539.4","42629","561.8","530","530","539.4"],["10/01/2022","0","539.4","292324","540.8","520","539.4","539.4"],["11/01/2022","1.93","549.8","92997","555","535.9","539.4","549.8"],["12/01/2022","1.75","559.4","61657","559.4","559.4","549.8","559.4"],["13/01/2022","1.66","568.7","98070","570","560","559.4","568.7"],["16/01/2022","-0.3","567","145115","567","566.9","568.7","567"],["17/01/2022","-0.44","564.5","82749","575.3","550","567","564.5"],["18/01/2022","-1.15","558","88038","567.7","550.4","564.5","558"],["19/01/2022","1.63","567.1","37647","567.7","558","558","567.1"],["20/01/2022","2.17","579.4","29556","582.9","567.1","567.1","579.4"],["23/01/2022","-2.97","562.2","61358","579.4","562.1","579.4","562.2"],["24/01/2022","-2.65","547.3","79043","562.2","520","562.2","547.3"],["25/01/2022","-1.33","540","135810","541.3","540","547.3","540"],["26/01/2022","3.26","557.6","40878","562.5","530","540","557.6"],["27/01/2022","2.71","572.7","53755","580.4","554.9","557.6","572.7"],["30/01/2022","2.74","588.4","41081","590","580","572.7","588.4"],["31/01/2022","0.56","591.7","121056","594","582.7","582.7","591.7"],["01/02/2022","-0.79","587","39162","587.1","587","591.7","587"],["02/02/2022","1.45","595.5","101108","600","587","587","595.5"],["03/02/2022","4.95","625","674922","625","599.9","595.5","625"],["06/02/2022","0.35","627.2","44257","637.5","616","625","627.2"],["07/02/2022","0.48","630.2","158665","638.1","622.3","627.2","630.2"],["08/02/2022","1.52","639.8","40530","641.3","622.6","630.2","639.8"],["09/02/2022","2.78","657.6","97195","669.5","644.5","650.9","657.6"],["10/02/2022","-1.96","644.7","99138","659.4","638.3","657.6","644.7"],["13/02/2022","-3.43","622.6","23582","628.7","615.7","644.7","622.6"],["14/02/2022","-1.72","611.9","32007","619","610","622.6","611.9"],["15/02/2022","1.65","622","51707","628.5","614.1","611.9","622"],["16/02/2022","0","622","136794","626.5","622","622","622"],["17/02/2022","0.95","627.9","110400","635","619.8","622","627.9"],["20/02/2022","-2.34","613.2","166612","627.9","611.9","627.9","613.2"],["21/02/2022","-0.46","610.4","220261","614","607.1","613.2","610.4"],["22/02/2022","1.41","619","38106","620.9","611","610.4","619"],["23/02/2022","-1.63","608.9","108099","616.2","601.3","619","608.9"],["24/02/2022","-1.22","601.5","158570","608.9","584.6","608.9","601.5"],["27/02/2022","0","601.5","84466","601.6","600.9","601.5","601.5"],["28/02/2022","2.34","615.6","61351","625.6","601.1","601.5","615.6"],["01/03/2022","2.58","631.5","52917","644.6","615.6","615.6","631.5"],["02/03/2022","-3.33","610.5","27771","628.1","610","631.5","610.5"],["03/03/2022","1.56","620","123208","620","594.9","610.5","620"],["06/03/2022","0.16","621","7327","621","620","620","621"],["07/03/2022","-1.69","610.5","132505","615","566.1","621","610.5"],["08/03/2022","-2.01","598.2","61510","610.5","590","610.5","598.2"],["09/03/2022","2.88","615.4","82234","619.9","598.2","598.2","615.4"],["10/03/2022","-2.78","598.3","58684","609.2","598.2","615.4","598.3"],["13/03/2022","-0.38","596","73836","599.2","580.4","598.3","596"],["14/03/2022","-2.52","581","22171","581","581","596","581"],["15/03/2022","-2.36","567.3","422605","581","566.5","581","567.3"],["16/03/2022","2.73","582.8","45848","590.5","574","567.3","582.8"],["20/03/2022","-1.12","576.3","42321","583.3","574.1","582.8","576.3"],["21/03/2022","1.56","585.3","109810","604.9","560","576.3","585.3"],["22/03/2022","-0.41","582.9","32445","587","581","585.3","582.9"],["23/03/2022","1.77","593.2","32212","600.5","582.8","582.9","593.2"],["24/03/2022","0.25","594.7","80584","601","593","593.2","594.7"],["27/03/2022","2.59","610.1","20542","610.8","593","594.7","610.1"],["28/03/2022","-0.02","610","75080","613.1","596.4","610.1","610"],["29/03/2022","-1.44","601.2","254285","610","581.9","610","601.2"],["30/03/2022","-1.51","592.1","374840","601.2","577.3","601.2","592.1"],["31/03/2022","-1.76","581.7","655004","594.1","571.4","592.1","581.7"],["03/04/2022","0","581.7","639431","588.5","581.6","581.7","581.7"],["04/04/2022","-0.81","577","515985","582.6","575","581.7","577"],["05/04/2022","1.09","583.3","100679","584.9","565.5","577","583.3"],["06/04/2022","-0.77","578.8","56458","583.3","577.2","583.3","578.8"],["07/04/2022","-3.99","555.7","13937","555.7","555.7","578.8","555.7"],["10/04/2022","1.55","564.3","41180","565.4","555.7","555.7","564.3"],["11/04/2022","-1.05","558.4","207318","564.3","551","564.3","558.4"],["12/04/2022","2.24","570.9","11493","571.8","558.4","558.4","570.9"],["13/04/2022","1.75","580.9","12356","580.9","580.9","570.9","580.9"],["14/04/2022","0.71","585","77645","585","580.9","580.9","585"],["17/04/2022","-0.22","583.7","5183","584","579.2","585","583.7"],["18/04/2022","0.05","584","16883","584","583.7","583.7","584"],["19/04/2022","0.43","586.5","2481","587.2","584","584","586.5"],["20/04/2022","0.24","587.9","14252","589.9","586.5","586.5","587.9"],["24/04/2022","-1.22","580.7","9431","589","575.3","587.9","580.7"],["25/04/2022","0.46","583.4","41684","590","581","580.7","583.4"],["26/04/2022","-1.37","575.4","48427","583.4","562.9","583.4","575.4"],["27/04/2022","-0.19","574.3","44422","575.4","569.6","575.4","574.3"],["28/04/2022","-0.4","572","875467","584.2","572","574.3","572"],["01/05/2022","-0.35","570","32374","572","569.1","572","570"],["02/05/2022","-2.44","556.1","221588","570","553","570","556.1"],["03/05/2022","4.14","579.1","94791","580","565.7","556.1","579.1"],["08/05/2022","-3.45","559.1","151748","566.6","557.5","558.9","559.1"],["09/05/2022","-1.09","553","383327","565.8","531","559.1","553"],["10/05/2022","0.22","554.2","47865","562.6","552.5","553","554.2"],["11/05/2022","0.05","554.5","39561","572.9","550","554.2","554.5"],["12/05/2022","-1.75","544.8","346179","551","542","554.5","544.8"],["15/05/2022","-1.05","539.1","461385","545.1","533","544.8","539.1"],["16/05/2022","-1.78","529.5","418226","533.8","525","539.1","529.5"],["17/05/2022","0.08","529.9","71468","536.9","529.6","529.5","529.9"],["18/05/2022","-1.11","524","93623","535.2","520.5","529.9","524"],["19/05/2022","-2.98","508.4","40177","524","506","524","508.4"],["22/05/2022","-1.65","500","11205","500","500","508.4","500"],["23/05/2022","1.72","508.6","20979","508.6","500","500","508.6"],["24/05/2022","1.71","517.3","9394","517.4","517.3","508.6","517.3"],["25/05/2022","1.6","525.6","26388","577.6","513","517.3","525.6"],["26/05/2022","-3.86","505.3","60339","549","500.1","525.6","505.3"],["29/05/2022","0.04","505.5","214588","530.6","500.3","505.3","505.5"],["30/05/2022","1.29","512","42926","528.2","498","505.5","512"],["31/05/2022","1.56","520","174319","529.8","497.8","512","520"],["01/06/2022","1.5","527.8","5870","529","520","520","527.8"],["02/06/2022","-5.27","500","20370","500","500","527.8","500"],["06/06/2022","0","500","5455","500","499.8","500","500"],["07/06/2022","-4.58","477.1","67473","482.6","468.3","500","477.1"],["08/06/2022","0.75","480.7","69972","486.9","467.6","477.1","480.7"],["09/06/2022","-1.48","473.6","111163","480.7","467.4","480.7","473.6"],["12/06/2022","-3.65","456.3","9515","469.4","450","473.6","456.3"],["13/06/2022","0","456.3","5886","456.3","456.3","456.3","456.3"],["14/06/2022","-1.23","450.7","6800","461.7","442.8","456.3","450.7"],["15/06/2022","-0.2","449.8","16541","450.7","446.5","450.7","449.8"],["16/06/2022","-2.87","436.9","87675","438.5","436.5","449.8","436.9"],["19/06/2022","-9.09","397.2","136112","438.7","393.2","436.9","397.2"],["20/06/2022","0.1","397.6","196256","408.7","395","404.1","397.6"],["21/06/2022","3.22","410.4","54828","417.5","396","397.6","410.4"],["22/06/2022","-1.39","404.7","104065","415","399.5","410.4","404.7"],["23/06/2022","2.27","413.9","25780","418.7","411.7","404.7","413.9"],["26/06/2022","0.14","414.5","111625","420.6","413","413.9","414.5"],["27/06/2022","1.74","421.7","10736","421.7","421.6","414.5","421.7"],["28/06/2022","-0.14","421.1","64368","421.7","419.4","421.7","421.1"],["29/06/2022","-0.28","419.9","162302","430","413.7","421.1","419.9"],["30/06/2022","1.52","426.3","67299","429.9","409.1","419.9","426.3"],["03/07/2022","0","426.3","29675","426.3","426.2","426.3","426.3"],["04/07/2022","0.42","428.1","75077","439","426.3","426.3","428.1"],["05/07/2022","-1.8","420.4","47313","435.5","420","428.1","420.4"],["06/07/2022","-0.71","417.4","26217","420.4","414.1","420.4","417.4"],["07/07/2022","-0.07","417.1","352873","426","415","417.4","417.1"],["10/07/2022","0.91","420.9","39228","424.4","417.1","417.1","420.9"],["11/07/2022","-0.4","419.2","223510","433.5","413.1","420.9","419.2"],["12/07/2022","-0.41","417.5","315154","421.1","407","419.2","417.5"],["13/07/2022","-0.55","415.2","37563","417.5","413","417.5","415.2"],["14/07/2022","-2.43","405.1","91179","410","399","415.2","405.1"],["17/07/2022","0.02","405.2","42530","405.3","405.1","405.1","405.2"],["18/07/2022","-0.25","404.2","332710","417.4","399","405.2","404.2"],["19/07/2022","-1.04","400","68577","404.8","397","404.2","400"],["20/07/2022","1.15","404.6","10630","404.8","402.6","400","404.6"],["21/07/2022","-0.67","401.9","16057","402.9","399.2","404.6","401.9"],["24/07/2022","-0.32","400.6","56416","401.9","399.1","401.9","400.6"],["25/07/2022","4.17","417.3","188651","418.6","400.4","400.6","417.3"],["26/07/2022","-0.02","417.2","73746","417.3","417","417.3","417.2"],["27/07/2022","0.26","418.3","147553","420.9","416","417.2","418.3"],["28/07/2022","-0.81","414.9","234527","424.2","405.8","418.3","414.9"],["31/07/2022","-0.99","410.8","456910","426.7","400","414.9","410.8"],["01/08/2022","-3.53","396.3","535479","417.3","392.3","410.8","396.3"],["02/08/2022","-2.07","388.1","14627","388.1","388.1","396.3","388.1"],["03/08/2022","-2.68","377.7","17821","380.9","377.1","388.1","377.7"],["04/08/2022","-0.71","375","964074","390","375","377.7","375"],["08/08/2022","0.21","375.8","48450","384.9","371.6","375","375.8"],["09/08/2022","-0.19","375.1","27910","376","375","375.8","375.1"],["10/08/2022","4.83","393.2","47157","393.9","381.5","375.1","393.2"],["11/08/2022","-2.21","384.5","161159","425","377.5","393.2","384.5"],["14/08/2022","3.17","396.7","74229","416.9","384.4","384.5","396.7"],["15/08/2022","-2.87","385.3","131157","431.9","370.8","396.7","385.3"],["16/08/2022","-2.05","377.4","71333","390.3","372","385.3","377.4"],["17/08/2022","-0.64","375","43055","383.5","372","377.4","375"],["18/08/2022","-0.77","372.1","101034","375","365.1","375","372.1"],["21/08/2022","-0.83","369","29421","370.8","367","372.1","369"],["22/08/2022","0.16","369.6","288061","371.1","365.5","369","369.6"],["23/08/2022","0","369.6","148790","372.7","366.5","369.6","369.6"],["24/08/2022","0.08","369.9","265214","374.7","367","369.6","369.9"],["25/08/2022","-0.11","369.5","25590","378.8","369.1","369.9","369.5"],["28/08/2022","0","369.5","10416","369.5","369.5","369.5","369.5"],["29/08/2022","0.24","370.4","36199","375.9","369.5","369.5","370.4"],["30/08/2022","0.11","370.8","14073","376.6","370.4","370.4","370.8"],["31/08/2022","-0.05","370.6","330022","371","363.3","370.8","370.6"],["01/09/2022","-1","366.9","27716","366.9","366.9","370.6","366.9"],["04/09/2022","0.05","367.1","30651","373.3","366.8","366.9","367.1"],["05/09/2022","-0.54","365.1","12776","367.1","365","367.1","365.1"],["06/09/2022","-2.33","356.6","243562","365.1","354.2","365.1","356.6"],["07/09/2022","-1.4","351.6","108084","368.8","344.9","356.6","351.6"],["08/09/2022","-0.34","350.4","6728","357.7","342","351.6","350.4"],["11/09/2022","1.88","357","5241","364.9","350.4","350.4","357"],["12/09/2022","0.81","359.9","4013","363.1","357","357","359.9"],["13/09/2022","4.28","375.3","64134","391.1","363.5","359.9","375.3"],["14/09/2022","-3.73","361.3","37755","370","356","375.3","361.3"],["15/09/2022","0","361.3","79989","368","361.3","361.3","361.3"],["18/09/2022","-2.35","352.8","16021","356.2","350.5","361.3","352.8"],["19/09/2022","-0.48","351.1","11740","358.8","345.1","352.8","351.1"],["20/09/2022","0","351.1","5723","351.1","351.1","351.1","351.1"],["21/09/2022","-1.54","345.7","32335","351.1","341.8","351.1","345.7"],["22/09/2022","3.41","357.5","48731","370.2","348","345.7","357.5"],["28/09/2022","-1.82","351","12411","351","351","357.5","351"],["29/09/2022","-2.48","342.3","164909","353.1","341","351","342.3"],["02/10/2022","2.45","350.7","24868","350.9","342.2","342.3","350.7"],["03/10/2022","0.14","351.2","32205","356.8","340.5","350.7","351.2"],["06/10/2022","0","351.2","22189","351.2","351.2","351.2","351.2"],["12/10/2022","-2.73","341.6","12665","350","341.1","351.2","341.6"],["13/10/2022","-1.55","336.3","50117","341","331.8","341.6","336.3"],["18/10/2022","2.17","343.6","117911","345.5","331.3","336.3","343.6"],["19/10/2022","-4.86","326.9","257159","343.6","319.8","343.6","326.9"],["20/10/2022","-3","317.1","256040","327.9","314","326.9","317.1"],["23/10/2022","-0.13","316.7","146811","319.4","313","317.1","316.7"],["24/10/2022","-1.01","313.5","51804","314.9","313.3","316.7","313.5"],["25/10/2022","-0.19","312.9","26339","315.6","310","313.5","312.9"],["26/10/2022","-0.93","310","13125","310","310","312.9","310"],["27/10/2022","-1.29","306","7545","311.2","305","310","306"],["30/10/2022","-1.05","302.8","41400","306","302","306","302.8"],["31/10/2022","-0.26","302","68830","302.8","302","302.8","302"],["02/11/2022","-1.26","298.2","12570","302","298","302","298.2"],["03/11/2022","-8.79","272","109646","272","272","298.2","272"],["06/11/2022","1.4","275.8","25777","283.9","272","272","275.8"],["07/11/2022","0","275.8","55660","275.8","275.6","275.8","275.8"],["08/11/2022","0","275.8","6190","276.3","275.8","275.8","275.8"],["09/11/2022","0","275.8","34699","276.2","275.8","275.8","275.8"],["10/11/2022","2.94","283.9","38050","286","275.8","275.8","283.9"],["13/11/2022","0","283.9","3131","283.9","283.9","283.9","283.9"],["14/11/2022","7.04","303.9","61969","322","283.9","283.9","303.9"],["15/11/2022","2.9","312.7","14702","321","303.9","303.9","312.7"],["16/11/2022","0.74","315","8581","315","315","315","315"],["17/11/2022","0.92","317.9","4159","320","315","315","317.9"],["20/11/2022","0","317.9","16877","317.9","317.9","317.9","317.9"],["21/11/2022","0.94","320.9","23966","321","317.9","317.9","320.9"],["22/11/2022","-0.22","320.2","59031","321","320","320.9","320.2"],["23/11/2022","0","320.2","1748","320.2","320.2","320.2","320.2"],["24/11/2022","-0.09","319.9","26958","320.2","319.9","320.2","319.9"],["27/11/2022","-1.5","315.1","101467","326.4","303.6","319.9","315.1"],["28/11/2022","-2.79","306.3","21151","315.1","306","315.1","306.3"],["29/11/2022","-2.35","299.1","44598","305.6","292","306.3","299.1"],["30/11/2022","-1.3","295.2","32557","300","285.7","299.1","295.2"],["01/12/2022","-1.52","290.7","52731","295.2","289","295.2","290.7"],["04/12/2022","-3.68","280","7137","280","280","290.7","280"],["05/12/2022","-3.57","270","4766","270","270","280","270"],["06/12/2022","-0.11","269.7","73352","271","267.3","270","269.7"],["07/12/2022","-0.3","268.9","13206","270","267","269.7","268.9"],["08/12/2022","-0.33","268","29542","270.4","265","268.9","268"],["11/12/2022","-1.12","265","378992","268","263","268","265"],["12/12/2022","-0.75","263","189518","265","258.5","265","263"],["13/12/2022","0","263","428531","263.3","260","263","263"],["14/12/2022","0","263","10315","263","263","263","263"],["15/12/2022","-0.76","261","20097","264","260","263","261"],["18/12/2022","-1.57","256.9","41213","260","255","261","256.9"],["19/12/2022","-1.4","253.3","36555","256.9","251.9","256.9","253.3"],["20/12/2022","-1.62","249.2","29184","253.3","245","253.3","249.2"],["21/12/2022","0.32","250","51575","252.2","249.2","249.2","250"],["22/12/2022","-0.12","249.7","1008292","262.5","246.4","250","249.7"],["25/12/2022","-2.2","244.2","48605","251","240","249.7","244.2"],["26/12/2022","-1.6","240.3","69005","244.2","238","244.2","240.3"],["27/12/2022","-0.87","238.2","21980","244.7","235.1","240.3","238.2"],["28/12/2022","-3.02","231","38531","231.1","231","238.2","231"],["29/12/2022","0.82","232.9","77511","233.9","230.1","231","232.9"],["01/01/2023","3.09","240.1","11856","241.5","232.9","232.9","240.1"],["02/01/2023","1.37","243.4","93190","248.1","242","240.1","243.4"],["03/01/2023","0","243.4","201385","254","243.2","243.4","243.4"],["04/01/2023","0.25","244","41173","251.8","237","243.4","244"],["05/01/2023","0","244","79102","244","243.7","244","244"],["08/01/2023","1.43","247.5","9062","251.9","244","244","247.5"],["09/01/2023","-0.08","247.3","22995","249.5","240.3","240.3","247.3"],["10/01/2023","0.08","247.5","26989","250","244.9","247.3","247.5"],["11/01/2023","-1.86","242.9","14905","247.5","242.4","247.5","242.9"],["12/01/2023","1.73","247.1","7054","247.1","242.9","242.9","247.1"],["15/01/2023","1.58","251","12375","255.5","250.1","247.1","251"],["16/01/2023","0.52","252.3","31518","256","251","251","252.3"],["17/01/2023","-1.7","248","6771","248.1","248","252.3","248"],["18/01/2023","0","248","104","248","248","248","248"],["19/01/2023","-1.13","245.2","33708","248","241","248","245.2"],["22/01/2023","-0.37","244.3","14978","245.7","238","245.2","244.3"],["23/01/2023","-2.17","239","5155","245","233","244.3","239"],["24/01/2023","-3.39","230.9","27645","239","230","239","230.9"],["25/01/2023","-0.78","229.1","28722","234.9","225","230.9","229.1"],["26/01/2023","1.35","232.2","41643","235","229.1","229.1","232.2"],["29/01/2023","1.29","235.2","37161","243.8","233","232.2","235.2"],["30/01/2023","-0.94","233","15681","235.2","233","235.2","233"],["31/01/2023","1.29","236","21590","236.2","233","233","236"],["01/02/2023","0","236","7403","236","236","236","236"],["02/02/2023","6.57","251.5","101433","254.5","240.1","236","251.5"],["05/02/2023","2.43","257.6","49460","266.6","250","251.5","257.6"],["06/02/2023","0.82","259.7","54537","271.8","255","255","259.7"],["07/02/2023","-1.42","256","25200","259.7","254","259.7","256"],["08/02/2023","-1.05","253.3","18762","262.2","250","256","253.3"],["09/02/2023","-1.42","249.7","23402","253.3","249.5","253.3","249.7"],["12/02/2023","-1.2","246.7","18251","249.7","242.1","249.7","246.7"],["13/02/2023","-1.58","242.8","12305","259","239.3","246.7","242.8"],["14/02/2023","-0.25","242.2","15089","246.8","240","242.8","242.2"],["15/02/2023","-1.82","237.8","22117","243","236.3","242.2","237.8"],["16/02/2023","0.08","238","21007","238.3","237.8","237.8","238"],["19/02/2023","0","238","7599","238","238","238","238"],["20/02/2023","-1.76","233.8","18664","238","233","238","233.8"],["21/02/2023","-0.47","232.7","76298","234","232","233.8","232.7"],["22/02/2023","0.17","233.1","38068","236.7","231","232.7","233.1"],["23/02/2023","0.6","234.5","27842","235.9","233","233.1","234.5"],["26/02/2023","-2.99","227.5","17754","227.7","227.2","234.5","227.5"],["27/02/2023","-1.85","223.3","33319","231.4","220","227.5","223.3"],["28/02/2023","-1.48","220","13576","220","220","223.3","220"],["01/03/2023","-2.36","214.8","17983","222","210.2","220","214.8"],["02/03/2023","-5.45","203.1","8963","203.1","203.1","214.8","203.1"],["05/03/2023","0.25","203.6","22340","206.6","203.1","203.1","203.6"],["06/03/2023","3.68","211.1","30778","215.2","203.6","203.6","211.1"],["08/03/2023","2.7","216.8","53964","220.5","211.1","211.1","216.8"],["09/03/2023","3.14","223.6","34186","228","222.3","216.8","223.6"],["12/03/2023","-0.49","222.5","16029","226.3","217.2","223.6","222.5"],["13/03/2023","0.72","224.1","15645","227.8","222.4","222.5","224.1"],["14/03/2023","2.32","229.3","8351","234.8","224.1","224.1","229.3"],["15/03/2023","0.61","230.7","24279","240","228","229.3","230.7"],["16/03/2023","-0.69","229.1","17896","233","224","230.7","229.1"],["19/03/2023","1.4","232.3","108938","233.1","229.1","229.1","232.3"],["20/03/2023","-1.72","228.3","27410","235.1","223","232.3","228.3"],["21/03/2023","0.57","229.6","8229","233","225.4","228.3","229.6"],["22/03/2023","-1.39","226.4","11641","236","220.4","229.6","226.4"],["23/03/2023","-1.68","222.6","23001","226.5","217.3","226.4","222.6"],["26/03/2023","0.4","223.5","18381","226.4","220","222.6","223.5"],["27/03/2023","-1.88","219.3","12506","223.5","218","223.5","219.3"],["28/03/2023","1.23","222","3515","222.1","222","219.3","222"],["29/03/2023","-0.99","219.8","2435","219.8","219.8","222","219.8"],["30/03/2023","0.96","221.9","9881","221.9","221.9","219.8","221.9"],["02/04/2023","-0.41","221","55612","221.9","215.2","221.9","221"],["03/04/2023","-0.14","220.7","17846","221","214.6","221","220.7"],["04/04/2023","-1.22","218","22248","220","214.4","220.7","218"],["09/04/2023","-3.07","211.3","29163","218","210","218","211.3"],["10/04/2023","-1.89","207.3","10255","207.4","207.3","211.3","207.3"],["13/04/2023","-0.29","206.7","42024","211.4","199","207.3","206.7"],["16/04/2023","-4.02","198.4","13788","200.7","197","206.7","198.4"],["17/04/2023","-0.3","197.8","61225","200","191","198.4","197.8"],["18/04/2023","-1.82","194.2","6492","197.8","194","197.8","194.2"],["19/04/2023","0.21","194.6","35749","196.4","194","194.2","194.6"],["20/04/2023","1.64","197.8","8671","198","194.6","194.6","197.8"],["23/04/2023","-0.96","195.9","4666","198","195.1","197.8","195.9"],["24/04/2023","0.51","196.9","12952","203","195","195.9","196.9"],["27/04/2023","1.68","200.2","38810","207","194.6","196.9","200.2"],["30/04/2023","2.7","205.6","55899","207","200.2","200.2","205.6"],["01/05/2023","2.63","211","3057","211","211","205.6","211"],["02/05/2023","1.9","215","54903","216","210","211","215"],["03/05/2023","-0.74","213.4","47143","215.1","212.9","215","213.4"],["04/05/2023","4.17","222.3","51447","224","208.3","213.4","222.3"],["07/05/2023","-1.84","218.2","33209","227","214.2","222.3","218.2"],["08/05/2023","-3.8","209.9","15061","218.2","204.3","218.2","209.9"],["09/05/2023","-2.05","205.6","65382","213.2","202","209.9","205.6"],["10/05/2023","-0.58","204.4","38716","207.7","202","205.6","204.4"],["11/05/2023","-1.08","202.2","104237","206.2","201.9","204.4","202.2"],["14/05/2023","1.04","204.3","19928","205.7","200.5","202.2","204.3"],["15/05/2023","-1.37","201.5","8669","203.6","201.2","204.3","201.5"],["16/05/2023","0.05","201.6","10195","202.2","201.1","201.5","201.6"],["17/05/2023","0.05","201.7","118886","202.6","201.4","201.6","201.7"],["18/05/2023","-4.81","192","284367","205.9","191.7","201.7","192"],["21/05/2023","-1.98","188.2","11380","189.1","185","192","188.2"],["22/05/2023","-0.11","188","27673","189","187.4","188.2","188"],["23/05/2023","3.51","194.6","17074","195.7","188","188","194.6"],["24/05/2023","0","194.6","4962","194.6","194.6","194.6","194.6"],["28/05/2023","1.59","197.7","4956","197.9","194.6","194.6","197.7"],["29/05/2023","-0.66","196.4","53184","197.7","192.2","197.7","196.4"],["30/05/2023","-2.95","190.6","13247","193.1","188","196.4","190.6"],["31/05/2023","1.1","192.7","17546","194","190.2","190.6","192.7"],["01/06/2023","0","192.7","20140","193.4","190.1","192.7","192.7"],["04/06/2023","0.73","194.1","15860","195.5","192.7","192.7","194.1"],["06/06/2023","-1.15","189.9","14953","189.9","189.7","192.1","189.9"],["07/06/2023","0.68","191.2","35742","191.8","189.9","189.9","191.2"],["08/06/2023","0.26","191.7","3230","194.1","190.5","191.2","191.7"],["11/06/2023","-0.05","191.6","3525","194.7","189.8","191.7","191.6"],["12/06/2023","-0.1","191.4","83303","194.8","189","191.6","191.4"],["13/06/2023","-0.52","190.4","15633","191.4","187.1","191.4","190.4"],["14/06/2023","0.95","192.2","70302","192.6","189.4","190.4","192.2"],["15/06/2023","0","192.2","54839","193","191.8","192.2","192.2"],["18/06/2023","-2.08","188.2","79686","191.5","187.1","192.2","188.2"],["19/06/2023","1.86","191.7","107850","193.9","187","188.2","191.7"],["20/06/2023","-1.41","189","48944","191.7","188.2","191.7","189"],["21/06/2023","0.53","190","8336","191","189","189","190"],["22/06/2023","-0.53","189","16574","190","188","190","189"],["25/06/2023","-1.01","187.1","5342","189","186.1","189","187.1"],["26/06/2023","0.59","188.2","8671","192","187","187.1","188.2"],["27/06/2023","0.32","188.8","16578","190","188.2","188.2","188.8"],["28/06/2023","-0.16","188.5","27451","191","187","188.8","188.5"],["02/07/2023","2.14","191.1","5728","192.4","190","190.3","191.1"],["03/07/2023","0.78","192.6","8509","194.1","191.1","194.1","192.6"],["04/07/2023","-0.1","192.4","15066","194.9","189.7","192.6","192.4"],["05/07/2023","1.3","194.9","11003","195","192.4","192.4","194.9"],["06/07/2023","1.59","198","21418","198","194.9","194.9","198"],["09/07/2023","1.01","200","51458","215","194.2","198","200"],["10/07/2023","-2.45","195.1","13871","197.3","192","200","195.1"],["11/07/2023","0.41","195.9","25445","198.4","193","195.1","195.9"],["12/07/2023","1.12","198.1","19624","200","195.9","195.9","198.1"],["13/07/2023","-0.96","196.2","17155","201.1","195","198.1","196.2"],["16/07/2023","-2.7","190.9","3876","199.3","189.3","196.2","190.9"],["17/07/2023","0.47","191.8","27152","195","190","190.9","191.8"],["18/07/2023","0.31","192.4","25415","200","187.2","191.8","192.4"],["19/07/2023","1.35","195","112428","202","192.4","192.4","195"],["20/07/2023","2.21","199.3","4924","200","196","195","199.3"],["23/07/2023","0.3","199.9","24660","202.7","195","199.3","199.9"],["24/07/2023","-0.45","199","18475","202","195","199.9","199"],["25/07/2023","-1.61","195.8","19679","199","192","199","195.8"],["26/07/2023","-1.48","192.9","18520","199","190.2","195.8","192.9"],["30/07/2023","3.73","200.1","26431","203","196","192.9","200.1"],["31/07/2023","-0.6","198.9","9622","203.4","198.3","200.1","198.9"],["01/08/2023","2.31","203.5","23978","206","198.9","198.9","203.5"],["02/08/2023","-1.28","200.9","22995","206","199","203.5","200.9"],["03/08/2023","1.44","203.8","138642","203.8","196","200.9","203.8"],["06/08/2023","1.37","206.6","13211","209","204.3","203.8","206.6"],["07/08/2023","0.77","208.2","14650","213.1","205.9","206.6","208.2"],["08/08/2023","3.17","214.8","4036","215.7","208.2","208.2","214.8"],["09/08/2023","1.26","217.5","22379","220","214.7","214.8","217.5"],["10/08/2023","2.34","222.6","15743","228.8","217.5","217.5","222.6"],["13/08/2023","-2.65","216.7","5391","222.6","216.5","222.6","216.7"],["14/08/2023","-1.94","212.5","3986","219","211.2","216.7","212.5"],["15/08/2023","-0.09","212.3","65894","214.9","211.7","212.5","212.3"],["16/08/2023","4.62","222.1","20988","227.1","212.4","212.3","222.1"],["17/08/2023","1.22","224.8","8114","230.9","222.1","222.1","224.8"],["20/08/2023","2.27","229.9","15046","239.5","224.8","224.8","229.9"],["21/08/2023","-0.87","227.9","58249","233.7","224","229.9","227.9"],["22/08/2023","-2.59","222","230371","227.9","221.3","227.9","222"],["23/08/2023","-1.31","219.1","17115","222.5","216.5","222","219.1"],["24/08/2023","-1.41","216","17294","219.2","215","219.1","216"],["27/08/2023","0","216","4746","216","216","216","216"],["28/08/2023","-2.59","210.4","4950","215.1","209.7","216","210.4"],["29/08/2023","-4.04","201.9","34632","210.4","201","210.4","201.9"],["30/08/2023","2.72","207.4","13981","208.8","206.9","201.9","207.4"],["31/08/2023","0.48","208.4","27745","211.6","205.3","207.4","208.4"],["03/09/2023","-1.97","204.3","17189","205.2","202.3","208.4","204.3"],["04/09/2023","1.37","207.1","8089","207.5","203.9","204.3","207.1"],["05/09/2023","-4.44","197.9","40586","210.5","197","207.1","197.9"],["06/09/2023","1.16","200.2","16917","201.3","197.9","197.9","200.2"],["07/09/2023","1.8","203.8","33658","203.8","203.8","200.2","203.8"],["10/09/2023","-1.47","200.8","20492","207.1","195","203.8","200.8"],["11/09/2023","0.4","201.6","28016","204","200","200.8","201.6"],["12/09/2023","-0.5","200.6","14477","201.6","199.9","201.6","200.6"],["13/09/2023","2.94","206.5","6010","209.3","200.6","200.6","206.5"],["14/09/2023","-1.74","202.9","14341","205.1","198","206.5","202.9"],["18/09/2023","-1.03","200.8","8604","205","198.3","202.9","200.8"],["19/09/2023","-0.3","200.2","25880","205","198.3","200.8","200.2"],["20/09/2023","-0.7","198.8","27703","202.2","196.2","200.2","198.8"],["21/09/2023","-0.6","197.6","15247","201.9","195","198.8","197.6"],["26/09/2023","-0.2","197.2","8659","197.6","197.2","197.6","197.2"],["27/09/2023","-2.03","193.2","38330","200.3","191.3","197.2","193.2"],["28/09/2023","-0.21","192.8","36940","196.2","189.4","193.2","192.8"],["01/10/2023","0.05","192.9","27757","195.9","188.9","192.8","192.9"],["02/10/2023","-1.97","189.1","16476","189.4","188.1","192.9","189.1"],["03/10/2023","-0.63","187.9","18865","191","186.9","189.1","187.9"],["04/10/2023","-2.61","183","16679","185.7","182.5","187.9","183"],["05/10/2023","-1.15","180.9","6216","181.9","180.5","183","180.9"],["08/10/2023","-7.57","167.2","18934","171.9","165.1","180.9","167.2"],["09/10/2023","7","178.9","40461","186.7","169.2","169.2","178.9"],["10/10/2023","8.33","193.8","66392","198","178.9","178.9","193.8"],["11/10/2023","-0.62","192.6","22497","194","190","193.8","192.6"],["12/10/2023","0.47","193.5","19037","195.7","190","192.6","193.5"],["15/10/2023","-3.15","187.4","4164","187.7","187","193.5","187.4"],["16/10/2023","-2.35","183","13878","186","181.1","187.4","183"],["17/10/2023","-2.84","177.8","19503","179","176","183","177.8"],["18/10/2023","-5.17","168.6","45898","177.8","167","177.8","168.6"],["19/10/2023","-0.3","168.1","17213","174","165","168.6","168.1"],["22/10/2023","-1.78","165.1","11616","168.1","165","168.1","165.1"],["23/10/2023","-1.57","162.5","18444","166.2","161","164.2","162.5"],["24/10/2023","-1.17","160.6","39581","164","156","162.5","160.6"],["25/10/2023","0.12","160.8","135975","162.4","160","160","160.8"],["26/10/2023","-1.06","159.1","44545","160","157.9","160.8","159.1"],["29/10/2023","-1.19","157.2","61269","160","155","159.1","157.2"],["30/10/2023","-3.37","151.9","58072","157.8","150.2","157.2","151.9"],["31/10/2023","1.97","154.9","28286","163.5","151.1","151.9","154.9"],["01/11/2023","0.45","155.6","41688","160.5","151","154.9","155.6"],["02/11/2023","-9.06","141.5","908203","158","141.5","155.6","141.5"],["05/11/2023","6.57","150.8","153564","154.7","148","148","150.8"],["06/11/2023","0.2","151.1","77052","152","148.9","150.8","151.1"],["07/11/2023","0.86","152.4","40088","153.5","150.1","151.1","152.4"],["08/11/2023","1.18","154.2","90650","155.9","152","152.4","154.2"],["09/11/2023","-2.27","150.7","144950","155","150","154.2","150.7"],["12/11/2023","0","150.7","15324","151","150.6","150.7","150.7"],["13/11/2023","2.79","154.9","398972","156.3","148.1","150.7","154.9"],["14/11/2023","4.07","161.2","202265","165","154.9","154.9","161.2"],["15/11/2023","2.98","166","34261","169.3","163.1","161.2","166"],["16/11/2023","3.61","172","2010","172.7","166","166","172"],["19/11/2023","1.45","174.5","2085","178","172","172","174.5"],["20/11/2023","2.01","178","153097","178","173.8","174.5","178"],["21/11/2023","0.73","179.3","37736","183.9","177.1","178","179.3"],["22/11/2023","0.45","180.1","7352","182.3","177","179.3","180.1"],["23/11/2023","1.11","182.1","62676","183","180.1","180.1","182.1"],["26/11/2023","1.15","184.2","9506","188.5","182.1","182.1","184.2"],["27/11/2023","-0.43","183.4","25464","187.6","182.1","182.2","183.4"],["28/11/2023","0.65","184.6","31937","187.8","181.2","183.4","184.6"],["29/11/2023","-2.38","180.2","2275","184.6","180.1","184.6","180.2"],["30/11/2023","5.88","190.8","67916","198.9","180.2","180.2","190.8"],["03/12/2023","-0.79","189.3","70965","196","183.6","190.8","189.3"],["04/12/2023","-0.63","188.1","43860","193","180.2","189.3","188.1"],["05/12/2023","-0.11","187.9","45134","188","187.1","188.1","187.9"],["06/12/2023","-0.48","187","18346","187.9","182.3","187.9","187"],["07/12/2023","0","187","1186","187","187","187","187"],["10/12/2023","4.22","194.9","164061","210","187","187","194.9"],["11/12/2023","-2.05","190.9","313771","200","190","194.9","190.9"],["12/12/2023","0.94","192.7","31090","194","190.9","190.9","192.7"],["13/12/2023","-1.92","189","4254","194.9","187.3","192.7","189"],["14/12/2023","3.44","195.5","329940","200","189","189","195.5"],["17/12/2023","2.3","200","617964","200.2","191.1","195","200"],["18/12/2023","2.2","204.4","107090","212.3","201.8","200","204.4"],["19/12/2023","5.72","216.1","273905","219.2","204.4","204.4","216.1"],["20/12/2023","3.38","223.4","298286","227","213","216.1","223.4"],["21/12/2023","-2.51","217.8","44758","223.4","210.3","223.4","217.8"],["24/12/2023","2.25","222.7","45031","228.4","217.8","217.8","222.7"],["25/12/2023","2.78","228.9","173158","234.8","222.7","222.7","228.9"],["26/12/2023","0","228.9","634","228.9","228.9","228.9","228.9"],["27/12/2023","-2.62","222.9","28785","223","222.2","228.9","222.9"],["28/12/2023","4.13","232.1","146404","236","210.6","210.6","232.1"],["31/12/2023","-0.82","230.2","12033","230.2","230.2","232.1","230.2"],["01/01/2024","3.65","238.6","40865","244.4","230.2","230.2","238.6"],["02/01/2024","1.72","242.7","28752","246.5","237.9","238.6","242.7"],["03/01/2024","3.42","251","21517","256","246.7","242.7","251"],["04/01/2024","0.88","253.2","27070","255","251","251","253.2"],["07/01/2024","-1.42","249.6","30011","259.8","245","253.2","249.6"],["08/01/2024","-3.57","240.7","12940","242.4","240","249.6","240.7"],["09/01/2024","1.62","244.6","7560","244.6","240.7","240.7","244.6"],["10/01/2024","-0.08","244.4","56027","248","240","244.6","244.4"],["11/01/2024","0.98","246.8","77230","248.9","240.1","244.4","246.8"],["14/01/2024","-0.73","245","66853","247.9","244.9","246.8","245"],["15/01/2024","-0.69","243.3","52899","245","242","245","243.3"],["16/01/2024","-1.6","239.4","55162","243.3","237","243.3","239.4"],["17/01/2024","-3.97","229.9","154491","239.4","228.6","239.4","229.9"],["18/01/2024","0.83","231.8","35073","233.3","229.9","229.9","231.8"],["21/01/2024","-2.59","225.8","20162","226.7","224.9","231.8","225.8"],["22/01/2024","0.49","226.9","9919","227","225.8","225.8","226.9"],["23/01/2024","0.57","228.2","21298","231.8","226","226.9","228.2"],["24/01/2024","-0.57","226.9","42186","228.2","224.2","228.2","226.9"],["25/01/2024","-0.66","225.4","133012","230.7","224","226.9","225.4"],["28/01/2024","-0.27","224.8","27254","225.4","224","225.4","224.8"],["29/01/2024","1.42","228","21812","231.8","226","224.8","228"],["30/01/2024","1.36","231.1","34542","231.8","228","228","231.1"],["31/01/2024","0.3","231.8","51852","231.8","231","231.1","231.8"],["01/02/2024","-2.93","225","290407","231.8","225","231.8","225"],["04/02/2024","-1.11","222.5","53708","225","218.3","225","222.5"],["05/02/2024","0.58","223.8","69641","226.3","222","222.5","223.8"],["06/02/2024","-0.36","223","32639","224","220.5","223.8","223"],["07/02/2024","0.45","224","365406","224","219","223","224"],["08/02/2024","0","224","30395","224","224","224","224"],["11/02/2024","0.27","224.6","29836","225","222","224","224.6"],["12/02/2024","0.98","226.8","6513","227","224.6","224.6","226.8"],["13/02/2024","0.09","227","24580","227","227","226.8","227"],["14/02/2024","-2.78","220.7","764042","227","220.4","227","220.7"],["15/02/2024","0.14","221","81523","222.6","220","220.7","221"],["18/02/2024","0","221","18259","221","221","221","221"],["19/02/2024","0","221","759164","224.6","217.9","221","221"],["20/02/2024","-0.59","219.7","121548","221","214","221","219.7"],["21/02/2024","-0.64","218.3","49560","220","217","219.7","218.3"],["22/02/2024","0.18","218.7","62869","222.1","215","218.3","218.7"],["25/02/2024","0.46","219.7","84834","220","218.7","218.7","219.7"],["26/02/2024","0.14","220","257149","222","219.7","219.7","220"],["28/02/2024","-0.27","219.4","69997","219.9","215","220","219.4"],["29/02/2024","0.14","219.7","27699","219.9","215.1","219.4","219.7"],["03/03/2024","-0.05","219.6","9968","219.9","215.3","219.7","219.6"],["04/03/2024","0.14","219.9","31566","219.9","219.5","219.6","219.9"],["05/03/2024","5.37","231.7","2884466","237.5","219.9","219.9","231.7"],["06/03/2024","-1.17","229","351368","240","228.4","231.7","229"],["07/03/2024","0","229","1441009","233","228.2","229","229"],["10/03/2024","0.09","229.2","365608","238.1","228","229","229.2"],["11/03/2024","-0.65","227.7","149855","229.3","225","229.2","227.7"],["12/03/2024","0.7","229.3","23529","230","226.1","227.7","229.3"],["13/03/2024","0.39","230.2","1164731","232","225.2","229.3","230.2"],["14/03/2024","-0.3","229.5","77848","232","225","231","229.5"],["17/03/2024","0.74","231.2","175126","236.7","229.1","229.5","231.2"],["18/03/2024","0","231.2","197510","233.4","230.1","231.2","231.2"],["19/03/2024","-0.3","230.5","244774","240.4","230","231.2","230.5"],["20/03/2024","0.74","232.2","823908","239.9","230.5","230.5","232.2"],["21/03/2024","3.49","240.3","306277","244.4","232.2","232.2","240.3"],["25/03/2024","0","240.3","1202602","248.4","238.8","240.3","240.3"],["26/03/2024","-0.04","240.2","1144555","240.3","236.9","240.3","240.2"],["27/03/2024","-0.29","239.5","562943","245.1","238.7","240.2","239.5"],["28/03/2024","1.46","243","2580476","250.7","234","239.5","243"],["31/03/2024","3.37","251.2","520818","261.8","243","243","251.2"],["01/04/2024","-0.68","249.5","493223","261.2","248","250.1","249.5"],["02/04/2024","-3.05","241.9","88370","249.5","240.2","249.5","241.9"],["03/04/2024","0","241.9","240855","241.9","237","241.9","241.9"],["04/04/2024","-0.17","241.5","89790","245.9","240","245.9","241.5"],["07/04/2024","1.45","245","19675","249.8","242.3","245.5","245"],["08/04/2024","2.12","250.2","286817","261.9","245","245","250.2"],["09/04/2024","0.72","252","357380","259","250.2","250.2","252"],["10/04/2024","-1.87","247.3","526470","252","247","252","247.3"],["11/04/2024","1.05","249.9","26474","260","242","247.3","249.9"],["14/04/2024","-1.32","246.6","77546","249.9","245","249.9","246.6"],["15/04/2024","1.82","251.1","400767","259","244.2","246.6","251.1"],["16/04/2024","-0.48","249.9","401191","251.9","247.6","251.1","249.9"],["17/04/2024","4.68","261.6","1235679","271","249.8","249.9","261.6"],["18/04/2024","-0.31","260.8","184479","275","259.5","261.6","260.8"],["21/04/2024","0.58","262.3","36871","263.5","259.7","260.8","262.3"],["24/04/2024","0.38","263.3","131845","271.9","261.9","266.8","263.3"],["25/04/2024","-0.57","261.8","10183","263.3","261.2","263.3","261.8"],["30/04/2024","-1.38","258.2","51108","262.6","258","261.8","258.2"],["01/05/2024","0.7","260","5296","262.5","258.2","258.2","260"],["02/05/2024","-2","254.8","415562","262.6","254.8","260","254.8"],["05/05/2024","-0.12","254.5","223965","257.4","252","254.8","254.5"],["06/05/2024","-0.75","252.6","65703","254","252","254.5","252.6"],["07/05/2024","0.59","254.1","134303","266","252.6","252.6","254.1"],["08/05/2024","0.55","255.5","316951","259.1","254.1","254.1","255.5"],["09/05/2024","0.47","256.7","229918","261.4","255.5","255.5","256.7"],["12/05/2024","0","256.7","79662","259.9","256.2","256.7","256.7"],["15/05/2024","-0.27","256","65187","256.7","255.5","256.7","256"],["16/05/2024","-0.59","254.5","66947","256.5","250.9","256","254.5"],["19/05/2024","-0.04","254.4","190722","258.8","252.9","254.5","254.4"],["20/05/2024","1.42","258","72863","260","254.4","254.4","258"],["21/05/2024","-0.89","255.7","58226","261","253","258","255.7"],["22/05/2024","0","255.7","105260","257.8","255","255.7","255.7"],["23/05/2024","-0.12","255.4","65281","256","253","255.7","255.4"],["26/05/2024","-0.27","254.7","11736","257","251.1","255.4","254.7"],["27/05/2024","0.12","255","21267","256.5","252.8","254.7","255"],["28/05/2024","3.65","264.3","797736","269.6","253.3","255","264.3"],["29/05/2024","0.38","265.3","26315","268.8","261.7","264.3","265.3"],["30/05/2024","1.06","268.1","149577","270","259.9","265.3","268.1"],["02/06/2024","-1.45","264.2","100780","269.6","262.8","268.1","264.2"],["03/06/2024","-0.83","262","179805","266","260","264.2","262"],["04/06/2024","-0.88","259.7","77986","262","258","262","259.7"],["05/06/2024","-3.35","251","253422","260","248.8","259.7","251"],["06/06/2024","0.04","251.1","383222","259.9","248.9","251","251.1"],["09/06/2024","-0.2","250.6","34903","253.9","246.2","251.1","250.6"],["10/06/2024","1.88","255.3","69706","262.4","245.6","245.6","255.3"],["13/06/2024","3.96","265.4","21076","269.9","252.2","255.3","265.4"],["16/06/2024","-1.7","260.9","759519","268","254.7","265.4","260.9"],["17/06/2024","-1.72","256.4","34456","260.9","254","260.9","256.4"],["18/06/2024","-0.82","254.3","338131","256.7","245.2","256.4","254.3"],["19/06/2024","-0.94","251.9","9364","253.7","251","254.3","251.9"],["20/06/2024","-0.52","250.6","55538","253","248","251.9","250.6"],["23/06/2024","-0.84","248.5","104407","250.6","247","250.6","248.5"],["24/06/2024","0.12","248.8","314617","251.6","245.1","248.5","248.8"],["25/06/2024","1.41","252.3","375938","254.6","248.6","248.8","252.3"],["26/06/2024","1.82","256.9","31671","263","252.3","252.3","256.9"],["27/06/2024","0.43","258","42445","266.7","254.3","256.9","258"],["01/07/2024","1.48","261.3","28622","270","257","257.5","261.3"],["02/07/2024","-0.54","259.9","139692","267.7","257.9","261.3","259.9"],["03/07/2024","0","259.9","371912","260.2","258.3","259.9","259.9"],["04/07/2024","4.12","270.6","71916","275","259.9","259.9","270.6"],["07/07/2024","1.63","275","67381","284.2","270.6","270.6","275"],["08/07/2024","2.25","281.2","345546","286.9","276","276","281.2"],["09/07/2024","-0.78","279","185340","283.2","278","283.2","279"],["10/07/2024","0.25","279.7","25009","280.8","277.2","279","279.7"],["11/07/2024","0.46","281","84269","286.5","279","279.7","281"],["14/07/2024","-2.81","273.1","54909","280.6","271","280.6","273.1"],["15/07/2024","0.48","274.4","250594","275","271","273.1","274.4"],["16/07/2024","0.22","275","19801","276.9","271.3","274.4","275"],["17/07/2024","1.27","278.5","17685","279.9","271.4","279.9","278.5"],["18/07/2024","0.18","279","22481","280.7","278.5","278.5","279"],["21/07/2024","-0.25","278.3","11190","280.5","272.2","279","278.3"],["22/07/2024","2.98","286.6","116956","290","278.3","278.3","286.6"],["23/07/2024","2.69","294.3","62442","298","286.6","286.6","294.3"],["24/07/2024","0.2","294.9","134832","307.9","294","294.3","294.9"],["25/07/2024","-0.03","294.8","13413","294.9","294.8","294.9","294.8"],["28/07/2024","-1.22","291.2","26145","294.8","288","294.8","291.2"],["29/07/2024","-1.61","286.5","8806","300","283.7","291.2","286.5"],["30/07/2024","-1.64","281.8","102281","294.2","268","286.5","281.8"],["31/07/2024","-0.78","279.6","24635","280","279","281.8","279.6"],["01/08/2024","-1.65","275","210542","290.2","270","279.6","275"],["04/08/2024","1.78","279.9","24766","284.1","270.3","275","279.9"],["05/08/2024","-5.64","264.1","165200","278.1","260","279.9","264.1"],["06/08/2024","5.34","278.2","93656","280","265.1","265.1","278.2"],["07/08/2024","-2.19","272.1","18288","286.4","271","278.2","272.1"],["08/08/2024","1.03","274.9","13354","283.5","272.1","272.1","274.9"],["11/08/2024","3.42","284.3","5536","286.9","274.9","274.9","284.3"],["12/08/2024","0.04","284.4","34244","285","284","284.3","284.4"],["14/08/2024","-0.88","281.9","56273","285.1","280","284.4","281.9"],["15/08/2024","2.55","289.1","122153","297.3","281.9","281.9","289.1"],["18/08/2024","0.83","291.5","21119","299.9","289","289.1","291.5"],["19/08/2024","1.78","296.7","71089","296.9","291.5","291.5","296.7"],["20/08/2024","2.97","305.5","21303","308.9","296.7","296.7","305.5"],["21/08/2024","0.98","308.5","106189","320","304","305.5","308.5"],["22/08/2024","-0.94","305.6","296204","312","295","308.5","305.6"],["25/08/2024","-0.65","303.6","86895","313.8","298","308","303.6"],["26/08/2024","0.99","306.6","473409","307.9","301.2","305","306.6"],["27/08/2024","-0.29","305.7","20921","315","300.5","306.6","305.7"],["28/08/2024","-0.23","305","7311","305","305","305.7","305"],["29/08/2024","0.03","300.4","440717","316.8","299.8","300.3","300.4"],["01/09/2024","0.3","301.3","27444","308","300","300.4","301.3"],["02/09/2024","0.53","302.9","8931","304.2","301.3","301.3","302.9"],["03/09/2024","0.13","303.3","105280","308","300.2","302.9","303.3"],["04/09/2024","-0.63","301.4","10261","302.2","299.5","303.3","301.4"],["05/09/2024","0.17","301.9","59054","302.9","299.3","301.4","301.9"],["10/09/2024","0.53","301","383435","304","299.4","299.4","301"],["11/09/2024","0","301","1066180","305.3","299.6","301","301"],["12/09/2024","0.73","303.2","60270","305","300.9","301","303.2"],["15/09/2024","-0.89","300.5","1638","300.9","289.4","303.2","300.5"],["16/09/2024","-1.83","295","857295","299.7","291.5","291.5","295"],["17/09/2024","-1.69","290","266562","295.4","290","295","290"],["18/09/2024","0","290","30930","290","289.9","290","290"],["19/09/2024","0.07","290.2","36262","296","290","290","290.2"],["22/09/2024","-0.83","287.8","28166","295.9","285.8","287","287.8"],["23/09/2024","4.41","300.5","52815","308.2","287.8","287.8","300.5"],["24/09/2024","-0.13","300.1","45208","300.5","295.2","300.5","300.1"],["25/09/2024","2.43","307.4","26905","316.9","299.7","300.1","307.4"],["26/09/2024","-0.72","305.2","22250","309.1","296.1","307.4","305.2"],["29/09/2024","1.51","309.8","77130","310.2","301","305.2","309.8"],["30/09/2024","0","309.8","2336","309.8","309.8","309.8","309.8"],["01/10/2024","0.48","311.3","32242","330","309.7","309.8","311.3"],["06/10/2024","-3.57","300.2","82129","311.5","299.2","311.3","300.2"],["07/10/2024","0.57","301.9","81165","308","300","300.2","301.9"],["08/10/2024","-0.96","299","27179","299","299","301.9","299"],["09/10/2024","-0.54","297.4","66983","300","295.8","299","297.4"],["10/10/2024","-0.44","296.1","18539","299","292","297.4","296.1"],["13/10/2024","1.99","302","18221","302.8","296.1","296.1","302"],["14/10/2024","1.52","306.6","20367","309","302","302","306.6"],["15/10/2024","1.34","310.7","10681","315.8","305.2","306.6","310.7"],["20/10/2024","0.42","312","14641","312","310.7","310.7","312"],["21/10/2024","2.4","319.5","38058","333","308.5","308.5","319.5"],["22/10/2024","-0.5","317.9","112622","320","306.8","319.5","317.9"],["27/10/2024","0.31","318.9","18603","320","317.9","317.9","318.9"],["28/10/2024","0.82","321.5","42184","325","318.9","318.9","321.5"],["29/10/2024","1","324.7","34792","333.9","321.5","321.5","324.7"],["30/10/2024","-0.77","322.2","44402","323","321.4","323","322.2"],["31/10/2024","-0.09","321.9","10146","321.9","321.9","322.2","321.9"],["03/11/2024","0.19","322.5","34709","332.3","320.1","321.9","322.5"],["04/11/2024","-0.22","321.8","94004","331.7","318.9","322.5","321.8"],["05/11/2024","3.57","333.3","29981","341","321.8","321.8","333.3"],["06/11/2024","-0.63","331.2","14956","333.3","330.4","333.3","331.2"],["07/11/2024","-4.89","315","297238","330.5","315","330.5","315"],["10/11/2024","1.11","318.5","224257","330.1","313","315","318.5"],["11/11/2024","-0.75","316.1","185885","322.1","312","318.5","316.1"],["12/11/2024","0.35","317.2","34710","325","315.5","316.1","317.2"],["13/11/2024","-1.83","311.4","303256","317.2","306","317.2","311.4"],["14/11/2024","-0.55","309.7","49221","318","307.7","311.4","309.7"],["17/11/2024","3.58","320.8","442331","325","305","309.7","320.8"],["18/11/2024","0.44","322.2","41207","323.3","319.8","320.8","322.2"],["19/11/2024","-0.65","320.1","10815","322.2","318.8","322.2","320.1"],["20/11/2024","2.59","328.4","94388","337.3","320.1","320.1","328.4"],["21/11/2024","3.96","341.4","33510","345","328.4","328.4","341.4"],["24/11/2024","1.61","346.9","20313","349.8","341.4","341.4","346.9"],["25/11/2024","1.18","351","86917","352.9","346.9","346.9","351"],["26/11/2024","0.26","351.9","379772","358.2","345","358.1","351.9"],["27/11/2024","-1.11","348","38860","352.9","336.5","351.9","348"],["28/11/2024","-2.76","338.4","349532","345","333.4","348","338.4"],["01/12/2024","-0.41","337","89937","345","334.3","338.4","337"],["02/12/2024","-0.56","335.1","84241","350","333.9","337","335.1"],["03/12/2024","-1.52","330","188358","338","329.9","335.1","330"],["04/12/2024","-0.06","329.8","24370","330","328.6","330","329.8"],["05/12/2024","-0.92","323.5","37090","326.5","321","326.5","323.5"],["08/12/2024","1.21","327.4","92579","340","323","323.5","327.4"],["09/12/2024","-0.58","325.5","189518","335","318.8","335","325.5"],["10/12/2024","1.9","331.7","39372","332","325.5","325.5","331.7"],["11/12/2024","1.54","336.8","58263","341.7","330","331.7","336.8"],["12/12/2024","0.33","337.9","8200","338.5","337","336.8","337.9"],["15/12/2024","0.62","340","8456","342","337.9","337.9","340"],["16/12/2024","-2.06","333","52049","340","320.4","340","333"],["17/12/2024","-1.74","327.2","52207","332.9","322.3","333","327.2"],["18/12/2024","2.66","335.9","30539","340","327.2","327.2","335.9"],["19/12/2024","-0.12","335.5","88373","341.3","322.3","335.9","335.5"],["22/12/2024","-0.45","334","75472","340","330","335.5","334"],["23/12/2024","-0.21","333.3","162633","363","325.2","334","333.3"],["24/12/2024","0.99","336.6","33059","349.9","330","349.9","336.6"],["25/12/2024","-2.17","329.3","140194","336.6","327","336.6","329.3"],["26/12/2024","-2.34","321.6","347495","337","319.1","329.3","321.6"],["29/12/2024","3.26","332.1","155387","350","322.2","321.6","332.1"],["30/12/2024","0","332.1","286295","332.2","330.9","332.1","332.1"],["31/12/2024","5.78","351.3","91974","364.9","339.9","332.1","351.3"],["01/01/2025","2.62","360.5","154173","367.2","351.3","351.3","360.5"],["02/01/2025","0.25","361.4","255335","364","351.1","360","361.4"],["05/01/2025","3.87","375.4","83013","377.5","360","361.4","375.4"],["06/01/2025","0.21","376.2","89999","381.7","367.1","367.1","376.2"],["07/01/2025","-2.13","368.2","87131","376.3","363","376.2","368.2"],["08/01/2025","-3.99","353.5","89855","368.2","346","368.2","353.5"],["09/01/2025","-3.25","342","53736","353.5","341","353.5","342"],["12/01/2025","-1.4","337.2","157973","358","335.2","342","337.2"],["13/01/2025","-0.56","335.3","603650","350","328","337.2","335.3"],["14/01/2025","3.7","347.7","64158","360","335.3","335.3","347.7"],["15/01/2025","1.44","352.7","12442","367.4","347.7","347.7","352.7"],["16/01/2025","2.44","361.3","34760","364.5","352.7","352.7","361.3"],["19/01/2025","1.05","365.1","118661","370","361.2","361.3","365.1"],["20/01/2025","-0.9","361.8","41580","365.1","357","365.1","361.8"],["21/01/2025","-0.69","359.3","139534","360","352","360","359.3"],["22/01/2025","-1.25","354.8","30951","359.3","350.2","359.3","354.8"],["23/01/2025","-0.03","354.7","16701","357.8","350.1","354.8","354.7"],["26/01/2025","-1.18","350.5","70856","355","345","354.7","350.5"],["27/01/2025","0","350.5","7024","350.5","350.5","350.5","350.5"],["28/01/2025","-1.06","346.8","49566","350.5","339.2","350.5","346.8"],["29/01/2025","2.25","354.6","81719","355","346.8","346.8","354.6"],["30/01/2025","0.39","356","187389","356","354.5","354.6","356"],["02/02/2025","3.4","368.1","181337","369","356","356","368.1"],["03/02/2025","-1.22","363.6","31014","368.1","358","368.1","363.6"],["04/02/2025","1.43","368.8","47532","375","360","363.6","368.8"],["05/02/2025","-1.33","363.9","712295","368.8","355.8","368.8","363.9"],["06/02/2025","-0.25","363","266472","375","363","363.9","363"],["09/02/2025","0.06","363.2","77953","375","356.5","375","363.2"],["10/02/2025","0.91","366.5","107167","375","355.1","363.2","366.5"],["11/02/2025","1.86","373.3","12108","373.5","366.5","366.5","373.3"],["12/02/2025","-1.45","367.9","26587","378","362.2","373.3","367.9"],["13/02/2025","-2.5","358.7","264084","367.8","356.7","367.9","358.7"],["16/02/2025","-1.87","352","360251","358.7","348.9","358.7","352"],["17/02/2025","-1.14","348","323829","359.9","347","352","348"],["18/02/2025","0.86","351","74956","360","344","348","351"],["19/02/2025","0.88","354.1","9588","354.9","351","351","354.1"],["20/02/2025","0.42","355.6","16557","359.9","354.1","354.1","355.6"],["23/02/2025","-1.15","351.5","21559","353","350","355.6","351.5"],["24/02/2025","-0.94","348.2","15305","351.5","348","351.5","348.2"],["25/02/2025","-0.55","346.3","73436","348.5","344.4","348.2","346.3"],["26/02/2025","3.87","359.7","4866","359.8","346.3","346.3","359.7"],["27/02/2025","0","359.7","19503","359.7","359.7","359.7","359.7"],["02/03/2025","0","359.7","34297","359.7","359.7","359.7","359.7"],["03/03/2025","-2.11","352.1","166763","357","349","359.7","352.1"],["04/03/2025","-1.22","347.8","41001","358.2","335.1","352.1","347.8"],["05/03/2025","0.12","348.2","27749","349","345.2","347.8","348.2"],["06/03/2025","-1.55","342.8","1141498","348.2","337","348.2","342.8"],["09/03/2025","-0.2","342.1","574000","346.4","339","342.8","342.1"],["10/03/2025","0.7","344.5","50685","345","340.7","342.1","344.5"],["11/03/2025","0.12","344.9","202863","345.1","333","344.5","344.9"],["12/03/2025","2.55","353.7","11417","360.4","346.4","344.9","353.7"],["13/03/2025","0.71","356.2","41373","362.9","353.7","353.7","356.2"],["17/03/2025","1.79","363.8","9041","364.5","357.4","357.4","363.8"],["18/03/2025","-2.58","354.4","19594","355","350","363.8","354.4"],["19/03/2025","-0.11","354","9646","354","353.9","354.4","354"],["20/03/2025","-1.5","348.7","9509","354","346.2","354","348.7"],["23/03/2025","-1.61","343.1","56916","346.3","338.5","348.7","343.1"],["24/03/2025","0.03","343.2","25778","347","332.1","343.1","343.2"],["25/03/2025","0.52","345","436147","345.2","339","343.2","345"],["26/03/2025","0.12","345.4","39336","354.4","345","345","345.4"],["30/03/2025","-0.88","348.7","17173","356.9","345","351.8","348.7"],["31/03/2025","-3.13","337.8","293829","358.5","331.7","348.7","337.8"],["01/04/2025","0.12","338.2","210910","347.5","336.1","337.8","338.2"],["02/04/2025","0.83","341","180685","345.8","332.1","338.2","341"],["03/04/2025","0.5","342.7","37553","349","340.8","341","342.7"],["06/04/2025","-4.76","326.4","58519","339.1","325.3","342.7","326.4"],["07/04/2025","-1.06","316.3","30767","324.9","314.5","319.7","316.3"],["08/04/2025","-0.28","315.4","67118","324.1","310.1","316.3","315.4"],["09/04/2025","0.6","317.3","21612","318.1","315.1","315.1","317.3"],["10/04/2025","2.36","324.8","36072","336","317.3","317.3","324.8"],["14/04/2025","3.6","336.5","10413","344","327.4","324.8","336.5"],["15/04/2025","3.51","348.3","6932","349","336.5","336.5","348.3"],["16/04/2025","0","348.3","1073","348.3","348.3","348.3","348.3"],["17/04/2025","1.03","351.9","4867","351.9","348.3","348.3","351.9"],["20/04/2025","7.79","379.3","643266","384.1","351","351.9","379.3"],["21/04/2025","4.46","396.2","612524","399.9","379.3","379.3","396.2"],["22/04/2025","-1.36","390.8","174220","401","386.4","393.9","390.8"],["23/04/2025","0.77","393.8","113073","401","392","401","393.8"],["24/04/2025","-0.74","390.9","195282","399.7","384.4","395","390.9"],["27/04/2025","-1.33","385.7","127597","395","375.4","392.9","385.7"],["28/04/2025","0.21","386.5","165036","399.7","375","399.7","386.5"],["29/04/2025","2.51","396.2","40845","400","384","400","396.2"],["04/05/2025","-1.64","389.7","63744","399.9","383","396.2","389.7"],["05/05/2025","-1.21","385","88580","392.1","380.1","389.7","385"],["06/05/2025","-4.1","369.2","660804","408.1","369.2","408.1","369.2"],["07/05/2025","4.04","384.1","136584","390","369.2","369.2","384.1"],["08/05/2025","2.99","395.6","242389","400","384.1","384.1","395.6"],["11/05/2025","2.98","407.4","114789","408","395","408","407.4"],["12/05/2025","-0.61","404.9","69958","407.9","400","407.4","404.9"],["13/05/2025","-0.15","404.3","136800","408.1","402","404.9","404.3"],["14/05/2025","0.1","404.7","111970","408.1","395","407.9","404.7"],["15/05/2025","0.74","407.7","63732","408.1","407","408.1","407.7"],["18/05/2025","0.29","408.9","24255","409.9","408.1","408.1","408.9"],["19/05/2025","0.27","410","127640","410","408.9","408.9","410"],["20/05/2025","-0.05","409.8","46250","410","409.1","410","409.8"],["21/05/2025","-1.34","404.3","42224","409.8","395.1","409.8","404.3"],["22/05/2025","-0.64","401.7","49982","409.3","395","404.3","401.7"],["25/05/2025","1.92","409.4","23875","410","400","410","409.4"],["26/05/2025","0.05","409.6","58231","410","400","409.4","409.6"],["27/05/2025","-0.05","409.4","22579","410","409","409.6","409.4"],["28/05/2025","0.68","412.2","52794","418","409.4","409.4","412.2"],["29/05/2025","0.63","414.8","64472","418","395.1","412.2","414.8"],["03/06/2025","-2.53","404.3","23131","430","392","414.8","404.3"],["04/06/2025","-3.88","388.6","502176","404.3","375.8","404.3","388.6"],["05/06/2025","-0.57","386.4","50210","400","382","400","386.4"],["08/06/2025","3.29","399.1","128188","427","391.1","427","399.1"],["09/06/2025","1.04","399.9","83481","430","395","430","399.9"],["10/06/2025","-0.75","396.9","35908","420","390","420","396.9"],["11/06/2025","-5.54","374.9","257585","430","370","430","374.9"],["12/06/2025","-3.79","360.7","237495","394.9","360","394.9","360.7"],["15/06/2025","-0.11","360.3","110867","400","356.5","400","360.3"],["16/06/2025","2.69","370","102473","378.3","360.3","360.3","370"],["17/06/2025","5.7","391.1","151656","399.7","370","370","391.1"],["18/06/2025","1.84","398.3","95252","401","391","391.1","398.3"],["19/06/2025","0.35","399.7","44028","404","392.3","398.3","399.7"],["22/06/2025","-1.43","394","100367","404.9","382.2","399.7","394"],["23/06/2025","-0.86","390.6","72397","403.3","384.2","394","390.6"],["24/06/2025","-2.64","380.3","308032","393.7","375","390.6","380.3"],["25/06/2025","-1.74","373.7","257875","382.1","351.8","382.1","373.7"],["26/06/2025","-0.75","370.9","588647","378.7","365.9","373.7","370.9"],["29/06/2025","2.51","380.2","37222","385","370.9","370.9","380.2"],["30/06/2025","-2.79","369.6","213185","372.1","365.1","380.2","369.6"],["01/07/2025","-0.05","369.4","474701","373.8","362.2","369.6","369.4"],["02/07/2025","-2.54","360","1064987","373","350","369.4","360"],["03/07/2025","-2.47","351.1","635955","368.3","340","360","351.1"],["06/07/2025","0.63","353.3","173076","359.5","351","351.1","353.3"],["07/07/2025","0.45","354.9","208447","360","345.1","353","354.9"],["08/07/2025","-1.69","348.9","119576","354.8","340.2","354.9","348.9"],["09/07/2025","0.97","352.3","336045","356","345.8","348.9","352.3"],["10/07/2025","0.2","353","106102","359","346.6","352.3","353"],["13/07/2025","-1.78","346.7","279549","353","340","353","346.7"],["14/07/2025","-1.64","341","79011","346.7","333.3","346.7","341"],["15/07/2025","0.06","341.2","231220","350","340","341","341.2"],["16/07/2025","0.18","341.8","398816","343","333.4","341.2","341.8"],["17/07/2025","1.2","345.9","191851","350","341.7","341.8","345.9"],["20/07/2025","3.27","357.2","178540","357.3","345.8","345.9","357.2"],["21/07/2025","1.96","364.2","122340","369.9","357.2","357.2","364.2"],["22/07/2025","0.66","366.6","224280","370","355","364.2","366.6"],["23/07/2025","0.79","369.5","184165","370.6","365.4","366.6","369.5"],["24/07/2025","1.62","375.5","146382","378.6","370","374.2","375.5"],["27/07/2025","0.24","376.4","37820","378.8","374.9","375.5","376.4"],["28/07/2025","-1.7","370","183808","378.8","363","376.4","370"],["29/07/2025","-0.46","368.3","49210","371.1","365","370","368.3"],["30/07/2025","0.19","369","33656","375","362.8","368.3","369"],["31/07/2025","0","369","64571","369","365.9","369","369"],["04/08/2025","-1.73","362.6","62143","375.8","358","369","362.6"],["05/08/2025","-3.28","350.7","113886","369.2","347.9","362.6","350.7"],["06/08/2025","0.2","351.4","37986","358","350","350.7","351.4"],["07/08/2025","3.3","363","401672","363","345.9","351.4","363"],["10/08/2025","1.27","367.6","15024","370","363","363","367.6"],["11/08/2025","-0.03","367.5","9978","367.5","367.5","367.6","367.5"],["12/08/2025","-0.63","365.2","69257","369.3","351","367.5","365.2"],["13/08/2025","2.98","376.1","144340","380","365.2","365.2","376.1"],["14/08/2025","1.09","380.2","28745","382","376.1","376.1","380.2"],["17/08/2025","0.74","383","14143","383","380.2","380.2","383"],["18/08/2025","-1.07","378.9","19556","383.5","374.9","383","378.9"],["19/08/2025","0.69","381.5","15465","383","378.9","378.9","381.5"],["20/08/2025","-3.75","367.2","128256","383.5","363.6","379.6","367.2"],["21/08/2025","-2.04","359.7","86435","382.2","357.6","367.2","359.7"],["24/08/2025","4.39","375.5","27074","377.5","361.5","359.7","375.5"],["25/08/2025","0.37","376.9","145823","380","370.1","375.5","376.9"],["26/08/2025","-1.83","370","58933","376.9","368","376.9","370"],["27/08/2025","-0.92","366.6","6562","366.6","366.6","370","366.6"],["28/08/2025","7.01","392.3","318411","393.3","380.4","389.9","392.3"],["31/08/2025","0.69","395","167304","398.9","390.9","392.3","395"],["01/09/2025","0.13","395.5","35821","398.4","394.8","395","395.5"],["02/09/2025","-0.76","392.5","112707","400.8","386.5","394.4","392.5"],["03/09/2025","1.45","398.2","72673","405","384.8","392.5","398.2"],["04/09/2025","-0.08","393.2","91893","393.5","390.6","393.5","393.2"],["07/09/2025","0.79","396.3","19806","402.5","393.1","393.2","396.3"],["08/09/2025","1.26","401.3","39875","401.9","398.1","396.3","401.3"],["09/09/2025","0.42","403","99946","412.8","401.3","401.3","403"],["10/09/2025","3","415.1","134323","418.9","403","403","415.1"],["11/09/2025","0.22","416","171724","423.7","415.1","415.1","416"],["14/09/2025","-0.58","413.6","136686","425","407","416","413.6"],["15/09/2025","0.02","413.7","163694","419.4","413","413.6","413.7"],["16/09/2025","1.06","418.1","45025","447.8","407.1","413.7","418.1"],["17/09/2025","-0.43","416.3","137913","418.9","408","418.1","416.3"],["18/09/2025","-0.38","414.7","363193","416.3","408.2","416.3","414.7"],["21/09/2025","-2.8","403.1","226767","411.1","400","414.7","403.1"],["25/09/2025","1.94","410.9","748881","414.7","395.6","403.1","410.9"],["28/09/2025","0.41","412.6","98111","419.1","410.9","410.9","412.6"],["29/09/2025","0.63","415.2","26334","418.5","414.5","412.6","415.2"],["30/09/2025","1.06","419.6","2357300","430","415.5","415.2","419.6"],["05/10/2025","-0.33","418.2","270194","445.1","416","445","418.2"],["08/10/2025","-1.2","413.2","187261","435","400.2","418.2","413.2"],["09/10/2025","3.82","429","108918","429.9","413.2","413.2","429"],["12/10/2025","0.07","429.3","446551","432","427.9","429","429.3"],["15/10/2025","0.02","429.4","17537","434.9","427.1","429.3","429.4"],["16/10/2025","7.48","461.5","187623","465.1","429.4","429.4","461.5"],["19/10/2025","-1.11","456.4","80452","470","450.9","469","456.4"],["20/10/2025","-0.44","454.4","209874","471","452.8","461","454.4"],["21/10/2025","-3.48","438.6","162138","459.1","432","454.4","438.6"],["22/10/2025","-0.46","436.6","104142","470.6","429.4","470.6","436.6"],["23/10/2025","-0.23","435.6","27729","438.9","431.1","436.6","435.6"],["26/10/2025","0.55","438","60193","438","435.6","435.6","438"],["27/10/2025","-1.94","429.5","84042","440","425","438","429.5"],["28/10/2025","0.7","432.5","12773","433.1","429.5","429.5","432.5"],["29/10/2025","-0.58","430","375083","437.9","430","432.5","430"],["30/10/2025","-1.65","422.9","268761","429.9","420","430","422.9"],["02/11/2025","2.72","434.4","77805","440","424.3","424.6","434.4"],["03/11/2025","-1.45","428.1","2218065","434.3","427.9","434.4","428.1"],["04/11/2025","0.63","430.8","179788","432.2","428.1","428.1","430.8"],["05/11/2025","2.14","440","156231","448.7","430.8","430.8","440"],["06/11/2025","5.39","463.7","885966","478","439.9","440","463.7"],["09/11/2025","4.72","485.6","381651","504.9","463.7","463.7","485.6"],["10/11/2025","0.64","488.7","40368","500","485.6","485.6","488.7"],["11/11/2025","-0.63","485.6","81619","496.8","482.6","488.7","485.6"],["12/11/2025","0.93","490.1","70435","500","485","485.6","490.1"],["13/11/2025","2.82","503.9","54397","508","488.5","490.1","503.9"],["16/11/2025","-0.16","503.1","19169","507","500","503.9","503.1"],["17/11/2025","0.8","507.1","100805","508","503.1","503.1","507.1"],["18/11/2025","-0.69","503.6","159505","507.1","481.7","507.1","503.6"],["19/11/2025","-2.38","491.6","68962","503.6","482.9","503.6","491.6"],["20/11/2025","-3.62","473.8","182891","505","472.1","505","473.8"],["23/11/2025","1.63","481.5","66361","490.1","471","473.8","481.5"],["24/11/2025","-0.52","479","111626","483","470.1","481.5","479"],["25/11/2025","0.15","479.7","75808","485.8","479","479","479.7"],["26/11/2025","-3.09","464.9","395752","479","440","479.7","464.9"],["27/11/2025","-0.99","460.3","35659","464.9","450","450.1","460.3"],["30/11/2025","-1.46","453.6","103361","461.9","450","460.3","453.6"],["01/12/2025","0.04","453.8","33963","455.4","453.6","453.6","453.8"],["02/12/2025","-2.91","440.6","189480","456.9","430","453.8","440.6"],["03/12/2025","-3.93","423.3","532110","436.2","401.1","440.6","423.3"],["04/12/2025","-0.1","419.6","210132","425.9","407.9","420","419.6"],["07/12/2025","1.88","427.5","33892","428.8","419.6","419.6","427.5"],["08/12/2025","0.51","429.7","53161","430.1","424.2","427.5","429.7"],["09/12/2025","-1.7","422.4","33295","429.7","421.1","429.7","422.4"],["10/12/2025","0.69","425.3","144549","444.6","416","422.4","425.3"],["11/12/2025","-0.56","422.9","62789","436.2","420","425.3","422.9"],["14/12/2025","1.92","431","15752","432","420","422.9","431"],["15/12/2025","2.04","439.8","74723","443.9","432","432","439.8"],["16/12/2025","3.96","457.2","95311","458","439.8","439.8","457.2"],["17/12/2025","0.87","461.2","54364","465","441.6","457.2","461.2"],["18/12/2025","0.8","464.9","161458","469.9","464.4","461.2","464.9"],["21/12/2025","0","464.9","14552","465.4","464.8","464.9","464.9"],["22/12/2025","-0.62","462","150771","468","452.3","468","462"],["23/12/2025","0.19","462.9","31693","463.9","462","462.1","462.9"],["24/12/2025","-3","449","49844","462","435.1","462","449"],["25/12/2025","-0.07","448.7","63809","458.8","446.4","449","448.7"],["28/12/2025","0.13","449.3","33148","450","448.7","448.7","449.3"],["29/12/2025","1.09","454.2","29826","460","449.3","449.3","454.2"],["30/12/2025","2.16","464","27594","464.9","454.2","454.2","464"],["31/12/2025","2.05","473.5","26770","473.9","463.4","464","473.5"],["01/01/2026","-3.61","456.4","137316","472.6","440","473.5","456.4"],["05/01/2026","2.02","465.6","304866","485","444.8","456.4","465.6"],["06/01/2026","1.29","471.6","39657","478.3","469","465.6","471.6"],["07/01/2026","-0.59","468.8","12189","476.9","465","471.6","468.8"],["08/01/2026","-2.75","455.9","66242","457.8","447.2","468.8","455.9"],["12/01/2026","-4.39","449.1","132181","469.7","447.7","469.7","449.1"],["13/01/2026","-2.65","437.2","225251","450.1","430.4","449.1","437.2"],["14/01/2026","0.3","438.5","75986","449.1","437.1","449.1","438.5"],["15/01/2026","-3.28","424.1","192061","438.5","420.4","438.5","424.1"],["19/01/2026","-2.79","428.7","107482","441","422.3","441","428.7"],["20/01/2026","-1.98","420.2","86799","425.1","416.3","428.7","420.2"],["21/01/2026","0","420.2","505486","440","413.1","420.2","420.2"],["22/01/2026","3.17","433.5","128797","444","413","420.2","433.5"],["26/01/2026","0.74","450.2","42576","469.8","446.4","446.9","450.2"],["27/01/2026","1.38","456.4","107600","457","436.9","450.2","456.4"],["28/01/2026","-2.08","446.9","20960","450","441","456.4","446.9"],["29/01/2026","-0.98","442.5","174016","446.9","435.7","446.9","442.5"],["02/02/2026","0","439.5","34868","439.5","439.4","439.5","439.5"],["03/02/2026","1.21","444.8","74018","445","439.5","439.5","444.8"],["04/02/2026","-0.99","440.4","94743","441","432.3","444.8","440.4"],["05/02/2026","-3.18","426.4","149549","439.1","420","440.4","426.4"],["09/02/2026","2.25","432.2","50753","440","424.8","424.8","432.2"],["10/02/2026","-1.6","425.3","81807","432.2","424.1","432.2","425.3"],["11/02/2026","0","425.3","78655","434.9","423","425.3","425.3"],["12/02/2026","-0.52","423.1","53117","425.3","417.7","425.3","423.1"],["16/02/2026","0.07","418.2","113454","425.7","412","417.9","418.2"],["17/02/2026","-0.1","417.8","30626","418.2","412","418.2","417.8"],["18/02/2026","0.02","417.9","41506","425","414","417.8","417.9"],["19/02/2026","-2.13","409","67332","424.9","408","417.9","409"],["23/02/2026","-0.48","414.3","24358","415","411","416.3","414.3"],["24/02/2026","-1.13","409.6","41981","413.9","403","414.3","409.6"],["25/02/2026","-0.78","406.4","138925","419","403","409.6","406.4"],["26/02/2026","-0.02","406.3","44640","406.4","405","406.4","406.3"],["02/03/2026","0.49","427","307826","444.3","419.8","424.9","427"],["04/03/2026","-1.57","420.3","110901","422.1","413","413","420.3"],["05/03/2026","2.05","428.9","219566","439","416","420.3","428.9"],["09/03/2026","0.9","439","25697","443","423.6","438.6","439"],["10/03/2026","-0.16","438.3","22457","438.8","435.3","439","438.3"],["11/03/2026","0.11","438.8","17940","438.9","438.3","438.3","438.8"],["12/03/2026","-3.26","424.5","46847","430.3","417.1","438.8","424.5"],["16/03/2026","-0.39","435","2301","436.7","433","436.7","435"],["17/03/2026","0.41","436.8","14218","437.4","431","435","436.8"],["18/03/2026","-0.73","433.6","40802","435.9","430","436.8","433.6"],["19/03/2026","0","433.6","8693","433.6","433.5","433.6","433.6"],["23/03/2026","0.35","435.8","24963","435.8","435.8","434.3","435.8"],["24/03/2026","-1.74","428.2","36230","435.7","423.9","435.8","428.2"],["25/03/2026","0.42","430","71727","435.8","428.2","428.2","430"],["26/03/2026","0","430","6304","430","430","430","430"],["30/03/2026","0.02","439.4","60717","440.2","439.3","439.3","439.4"],["31/03/2026","3.37","454.2","76779","455","435.4","439.4","454.2"],["06/04/2026","0.84","454.3","17313","455","450.5","450.5","454.3"],["09/04/2026","-1.69","443.4","154570","453.9","430","451","443.4"],["13/04/2026","-0.11","447.8","45848","449.5","442.6","448.3","447.8"],["14/04/2026","0.09","448.2","102105","450","448","450","448.2"],["15/04/2026","0.07","448.5","43603","450","448.4","448.2","448.5"],["16/04/2026","0.89","452.5","21550","453.9","449.8","448.5","452.5"],["20/04/2026","-0.72","455","17453","455","454.8","458.3","455"],["23/04/2026","-1.6","447.7","68707","454.9","445","455","447.7"],["27/04/2026","-0.56","429.6","94343","440.6","423.6","432","429.6"],["28/04/2026","0.16","430.3","67029","444","427","429.6","430.3"],["29/04/2026","0.49","432.4","111415","443","427","430.3","432.4"],["30/04/2026","1.8","440.2","48772","447","432.4","432.4","440.2"],["04/05/2026","-2.59","428.3","117763","450","427.1","439.7","428.3"],["05/05/2026","0","428.3","461712","437","415","428.3","428.3"],["06/05/2026","0.14","428.9","50414","436.8","423.2","428.3","428.9"],["07/05/2026","-5.57","405","1069566","430.3","405","428.9","405"],["11/05/2026","1.67","420.5","295262","420.9","413.6","413.6","420.5"],["12/05/2026","0.98","424.6","3343357","424.9","420.5","420.5","424.6"],["13/05/2026","0.71","427.6","306403","430.5","424.6","426","427.6"],["14/05/2026","-1.05","423.1","272943","427.6","418","427.6","423.1"],["18/05/2026","-1.55","418.2","184279","425","415.1","424.8","418.2"],["19/05/2026","-0.1","417.8","93927","423","414.1","418.2","417.8"],["20/05/2026","1.41","423.7","81452","425","416.3","417.8","423.7"],["25/05/2026","2.38","433.8","89324","436.9","423.7","423.7","433.8"],["26/05/2026","0.88","437.6","192868","438.9","427.4","438.9","437.6"],["27/05/2026","0.87","441.4","189384","445","432.6","437.6","441.4"],["28/05/2026","-0.5","439.2","45621","444.9","434.7","441.4","439.2"],["01/06/2026","-2.21","429.1","63897","438.8","426.3","438.8","429.1"],["02/06/2026","-2","420.5","256228","429.2","415","429.1","420.5"],["03/06/2026","-0.19","416.4","62644","418.6","410.5","417.2","416.4"],["04/06/2026","-0.91","412.6","189762","418.5","408","416.4","412.6"],["08/06/2026","-0.68","411.1","132823","413.9","404.4","413.9","411.1"],["09/06/2026","-0.83","407.7","59461","413","401.2","411.1","407.7"],["10/06/2026","-0.2","406.9","112298","407.7","402","407.7","406.9"],["11/06/2026","0.98","410.9","24715","417.6","405","406.9","410.9"],["15/06/2026","-1.4","409","42876","414.8","405.2","414.8","409"],["16/06/2026","-1.69","402.1","6534","409","402","409","402.1"],["17/06/2026","-1.72","395.2","101384","402","388","402.1","395.2"],["18/06/2026","-1.01","391.2","26262","397","383.3","397","391.2"],["22/06/2026","0.03","392.5","9446","393.6","392.3","392.4","392.5"],["23/06/2026","-1.86","385.2","33295","392.5","377","392.5","385.2"],["24/06/2026","0.13","385.7","20591","388.9","384.3","385.2","385.7"],["25/06/2026","0.05","385.9","11847","385.9","385.7","385.7","385.9"],["29/06/2026","3.16","398","30922","399.3","398","385.8","398"],["30/06/2026","-0.15","397.4","126744","398","395","398","397.4"],["01/07/2026","0.86","400.8","81456","407.9","390","397.4","400.8"],["02/07/2026","2.67","411.5","15915","417.2","400.8","400.8","411.5"],["06/07/2026","-3.63","395.6","83154","415","390","410.5","395.6"],["07/07/2026","-3.29","382.6","114147","400","380","395.6","382.6"],["08/07/2026","-0.44","380.9","168167","393.6","379.5","382.6","380.9"],["09/07/2026","0.58","383.1","32594","390","377","380.9","383.1"],["13/07/2026","-0.1","383.5","153360","383.8","382.9","383.9","383.5"],["14/07/2026","-0.99","379.7","25117","383.5","373","383.5","379.7"],["15/07/2026","-0.21","378.9","12123","383","376","379.7","378.9"],["16/07/2026","1.24","383.6","6154","384","378.9","378.9","383.6"],["20/07/2026","-0.13","381.4","45870","386","373","381.9","381.4"],["21/07/2026","-1.07","377.3","4637","377.3","377.3","381.4","377.3"],["22/07/2026","1.91","384.5","30816","392.7","377.3","377.3","384.5"],["27/07/2026","0.1","381.4","76347","386.5","380","381","381.4"],["28/07/2026","-0.45","379.7","27075","382.8","376.5","381.4","379.7"],["29/07/2026","0","379.7","21628","379.7","379.7","379.7","379.7"],["30/07/2026","0","379.7","21393","382.9","377.7","379.7","379.7"],["03/08/2026","-0.68","380.1","31713","383","376.6","382.7","380.1"],["04/08/2026","1.53","385.9","18362","389","380.1","380.1","385.9"],["05/08/2026","-0.8","382.8","43980","385.2","374","385.9","382.8"],["06/08/2026","0.05","383","66374","383","383","382.8","383"],["10/08/2026","-0.47","381.2","11172","392","372.5","383","381.2"],["11/08/2026","-1.1","377","25373","381.2","372","381.2","377"],["12/08/2026","-0.95","373.4","21185","381.5","362.2","375","373.4"],["13/08/2026","0.96","377","84054","380.8","371.1","373.4","377"],["17/08/2026","-0.03","380.7","22719","380.8","380","380.8","380.7"],["18/08/2026","0.5","382.6","40991","387","380.7","380.7","382.6"],["19/08/2026","7.37","410.8","217490","415","400","382.6","410.8"],["20/08/2026","1.24","415.9","67719","419.1","406.1","415","415.9"],["24/08/2026","-1.82","421.6","161149","433","417.7","429.4","421.6"],["25/08/2026","-0.55","419.3","12843","419.4","418.9","421.6","419.3"],["26/08/2026","-1.03","415","23506","415","415","419.3","415"],["27/08/2026","4.24","427.7","86213","430","410.3","410.3","427.7"],["31/08/2026","-2.55","428.8","30194","429.9","419.8","440","428.8"],["01/09/2026","-2.4","418.5","43032","425.8","410","428.8","418.5"],["02/09/2026","-2.27","409","54025","425","404","418.5","409"]]
×
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
בכורי שדה
מספר נייר
1172618
סימול
בכרי
ISIN
IL0011726184
חברה
ביכורי השדה
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
