שור-טק יהש

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["02/05/2021","0","101.3","5458808","103","99","103","101.3"],["03/05/2021","1.28","102.6","1133713","108","102","108","102.6"],["04/05/2021","-1.07","101.5","985581","102.6","99","102.6","101.5"],["05/05/2021","2.27","103.8","1058459","104.8","100","101.5","103.8"],["06/05/2021","5.78","109.8","1428018","118","104","103.8","109.8"],["09/05/2021","-4.01","105.4","641090","115.2","104.5","109.8","105.4"],["10/05/2021","-4.46","100.7","760900","106.1","98","106.1","100.7"],["11/05/2021","-3.08","97.6","394009","99","96.2","100.7","97.6"],["12/05/2021","-0.41","97.2","99370","98.5","95","95","97.2"],["13/05/2021","2.88","100","15000","100","100","97.2","100"],["18/05/2021","-3.6","96.4","98923","104","94.9","104","96.4"],["19/05/2021","-1.97","94.5","82834","98.5","93","98.5","94.5"],["20/05/2021","9.31","103.3","873803","104","96.8","94.5","103.3"],["23/05/2021","3.58","107","198709","109.2","105.8","106","107"],["24/05/2021","-0.19","106.8","65952","109.9","105","107","106.8"],["25/05/2021","-0.75","106","44500","108","106","106.8","106"],["26/05/2021","-1.32","104.6","74680","106","102.8","106","104.6"],["27/05/2021","-3.44","101","27271","105.8","99.8","104.6","101"],["30/05/2021","-1.19","99.8","81944","101.6","98.5","101","99.8"],["31/05/2021","0","99.8","12769","99.8","99.7","99.8","99.8"],["01/06/2021","0.8","100.6","323229","109","96.8","99.8","100.6"],["02/06/2021","0","100.6","76460","102.2","100","100.6","100.6"],["03/06/2021","-0.6","100","5501","100","100","100.6","100"],["06/06/2021","1.8","101.8","114418","104","100.7","100","101.8"],["07/06/2021","1.57","103.4","210604","103.5","100","101.8","103.4"],["08/06/2021","-2.22","101.1","68049","103.3","100","103.4","101.1"],["09/06/2021","-0.1","101","49910","101.5","99.6","101.1","101"],["10/06/2021","-0.4","100.6","178566","101","100.2","101","100.6"],["13/06/2021","0.89","101.5","18699","102.5","101","102.5","101.5"],["14/06/2021","-0.49","101","269030","102","100.9","101.5","101"],["15/06/2021","0","101","267999","103","100","101.5","101"],["16/06/2021","-1.09","99.9","226644","101.1","96.5","101","99.9"],["17/06/2021","-0.6","99.3","23078","101","98.4","99.9","99.3"],["20/06/2021","1.21","100.5","100049","101.2","99.4","99.3","100.5"],["21/06/2021","-1","99.5","115683","101.2","98.5","100.5","99.5"],["22/06/2021","-0.8","98.7","96837","99","98","99.5","98.7"],["23/06/2021","-2.94","95.8","208543","97.9","90","96.7","95.8"],["24/06/2021","0.84","96.6","84438","97.8","95.8","95.8","96.6"],["27/06/2021","-0.52","96.1","18225","96.5","93.1","96.6","96.1"],["28/06/2021","-2.81","93.4","236283","96.5","88.8","96.1","93.4"],["29/06/2021","-0.75","92.7","100158","92.8","90.6","93.4","92.7"],["30/06/2021","-0.76","92","4600","92","92","92.7","92"],["01/07/2021","-4.35","88","775464","93","88","92","88"],["04/07/2021","0","88","273823","88.7","83.6","88","88"],["05/07/2021","3.18","90.8","38092","92.8","88","88","90.8"],["06/07/2021","-1.43","89.5","62847","92.7","88.8","90.8","89.5"],["07/07/2021","-5.03","85","275887","89.5","83.1","89.5","85"],["08/07/2021","-4.47","81.2","153002","84.5","77.5","85","81.2"],["11/07/2021","-0.12","81.1","240609","84.4","80","81.2","81.1"],["12/07/2021","-4.32","77.6","85724","82.4","75.5","81.1","77.6"],["13/07/2021","-2.06","76","135796","77.7","74.2","77.6","76"],["14/07/2021","0.53","76.4","206163","77.3","75","76","76.4"],["15/07/2021","0.26","76.6","144617","77.9","75.7","76.4","76.6"],["19/07/2021","0","76.6","362201","80","70","76.6","76.6"],["20/07/2021","0.39","76.9","90930","80","75.6","76.6","76.9"],["21/07/2021","-0.13","76.8","54579","77.5","76","77.3","76.8"],["22/07/2021","-2.34","75","22604","75.2","75","76.8","75"],["25/07/2021","2.93","77.2","730542","80.6","73.7","77","77.2"],["26/07/2021","-0.91","76.5","94426","77.2","75","77.2","76.5"],["27/07/2021","-1.05","75.7","418386","82.7","73.9","76.5","75.7"],["28/07/2021","-2.25","74","126494","76","72.7","75.7","74"],["29/07/2021","-0.14","73.9","171930","76","70.2","74","73.9"],["01/08/2021","-0.81","73.3","136810","74","72.9","73.9","73.3"],["02/08/2021","-1.64","72.1","240772","74.1","70.1","73.3","72.1"],["03/08/2021","-1.53","71","60531","71.4","70.9","72.1","71"],["04/08/2021","-1.41","70","27197","72.3","69.7","72.3","70"],["05/08/2021","-4.86","66.6","536292","70","66.6","68.5","66.6"],["08/08/2021","7.36","71.5","178845","75.2","67.8","67.8","71.5"],["09/08/2021","1.54","72.6","3923","72.7","72.6","71.5","72.6"],["10/08/2021","-1.93","71.2","43548","72","68","72.6","71.2"],["11/08/2021","-4.07","68.3","41054","72.9","67.7","71.2","68.3"],["12/08/2021","6","72.4","133607","75","68.5","68.3","72.4"],["15/08/2021","1.66","73.6","23397","75.8","72","75.4","73.6"],["16/08/2021","3.94","76.5","50094","77","74.6","76.5","76.5"],["17/08/2021","1.83","77.9","81014","80","76.1","76.5","77.9"],["18/08/2021","-2.31","76.1","6092","76.2","76.1","77.9","76.1"],["19/08/2021","0","76.1","0","76.1","76.1","76.1","76.1"],["22/08/2021","-1.31","75.1","4053","75.1","75","76.1","75.1"],["23/08/2021","0","75.1","0","75.1","75.1","75.1","75.1"],["24/08/2021","-5.86","70.7","89518","72.5","70","72.5","70.7"],["25/08/2021","2.26","72.3","5786","72.8","71.5","70.7","72.3"],["26/08/2021","0.55","72.7","4874","74","71","72.3","72.7"],["29/08/2021","3.58","75.3","2259","75.3","75.3","72.7","75.3"],["30/08/2021","-4.52","71.9","16527","73.4","71.5","75.3","71.9"],["31/08/2021","-1.95","70.5","8816","72.2","70","71.9","70.5"],["01/09/2021","1.99","71.9","5608","71.9","71.9","70.5","71.9"],["02/09/2021","1.25","72.8","4076","73.9","72","71.9","72.8"],["05/09/2021","-3.16","70.5","196870","71.9","68.4","72.8","70.5"],["09/09/2021","0","70.5","0","70.5","70.5","70.5","70.5"],["12/09/2021","-3.26","68.2","194052","73.9","66","70.5","68.2"],["13/09/2021","-0.29","68","20368","68","68","68","68"],["14/09/2021","0.44","68.3","37410","71.3","65","68","68.3"],["19/09/2021","0","68.3","0","68.3","68.3","68.3","68.3"],["22/09/2021","0","68.3","0","68.3","68.3","68.3","68.3"],["23/09/2021","-1.46","67.3","12480","67.9","65.8","68.3","67.3"],["26/09/2021","-3.27","65.1","34839","66.3","65","67.3","65.1"],["29/09/2021","-6.3","61","1092882","65.9","58.5","65.9","61"],["30/09/2021","-3.28","59","26446","61","58.2","61","59"],["03/10/2021","0","59","87679","61","56.4","56.4","59"],["04/10/2021","0","59","0","59","59","59","59"],["05/10/2021","-4.07","56.6","904455","61.9","56","61.9","56.6"],["06/10/2021","6.54","60.3","169930","61.5","56.9","57.7","60.3"],["07/10/2021","-3.15","58.4","28951","60","57","60","58.4"],["10/10/2021","0","58.4","5000","58.4","58.4","58.4","58.4"],["11/10/2021","0","58.4","0","58.4","58.4","58.4","58.4"],["12/10/2021","0","58.4","0","58.4","58.4","58.4","58.4"],["13/10/2021","-2.23","57.1","25850","57.3","57","58.4","57.1"],["14/10/2021","0","57.1","0","57.1","57.1","57.1","57.1"],["17/10/2021","-2.98","55.4","20662","56.9","54.9","57.1","55.4"],["18/10/2021","1.62","56.3","34803","57","55.5","55.4","56.3"],["19/10/2021","0","56.3","0","56.3","56.3","56.3","56.3"],["20/10/2021","2.13","57.5","20284","58.1","57","56.3","57.5"],["21/10/2021","3.48","59.5","40726","60.5","58.6","57.5","59.5"],["24/10/2021","0.17","59.6","83729","61.3","59.5","61.3","59.6"],["25/10/2021","0","59.6","1","61.5","61.5","61.5","59.6"],["26/10/2021","0","59.6","0","59.6","59.6","59.6","59.6"],["27/10/2021","0","59.6","0","59.6","59.6","59.6","59.6"],["28/10/2021","-1.01","59","2950","59","59","59.6","59"],["31/10/2021","-2.88","57.3","35859","58.8","54","59","57.3"],["01/11/2021","0","57.3","3938","57.3","57.3","57.3","57.3"],["02/11/2021","-2.09","56.1","67539","57","56","57.3","56.1"],["03/11/2021","-6.06","52.7","95723","56.2","52","56.1","52.7"],["04/11/2021","-2.66","51.3","136591","52.8","51","52.7","51.3"],["07/11/2021","-2.14","50.2","117659","51.1","50","51","50.2"],["08/11/2021","1.99","51.2","201082","52.6","49.7","51","51.2"],["09/11/2021","-2.15","50.1","33665","50.4","49.9","51.2","50.1"],["10/11/2021","-0.2","50","38615","50.1","49.9","50.1","50"],["11/11/2021","2.2","51.1","32182","51.7","48.8","50","51.1"],["14/11/2021","0.78","51.5","42842","51.5","50","51.1","51.5"],["15/11/2021","3.3","53.2","53077","53.5","52.8","51.5","53.2"],["16/11/2021","9.96","58.5","268437","59.9","52","53.2","58.5"],["17/11/2021","20.17","70.3","1126793","74","59.8","59.8","70.3"],["18/11/2021","0.28","70.5","596452","77.6","67.7","77.6","70.5"],["21/11/2021","-0.85","69.9","180470","72","64.5","72","69.9"],["22/11/2021","0.43","70.2","347038","72","64.5","69.9","70.2"],["23/11/2021","8.4","76.1","2014342","85","74.5","85","76.1"],["24/11/2021","2.1","77.7","1331220","82.3","76.1","76.1","77.7"],["25/11/2021","4.5","81.2","1266114","83","75","77.7","81.2"],["28/11/2021","-1.48","80","166614","81.2","73","81.2","80"],["29/11/2021","0.88","80.7","84821","81.9","79.8","80","80.7"],["30/11/2021","-3.72","77.7","85341","79.9","75.3","80.7","77.7"],["01/12/2021","2.45","79.6","3979","80","76.9","77.7","79.6"],["02/12/2021","-2.39","77.7","160131","79.6","75.5","79.6","77.7"],["05/12/2021","-1.67","76.4","22836","80","76.1","76.1","76.4"],["06/12/2021","-1.83","75","51347","78","74.7","76.4","75"],["07/12/2021","2.53","76.9","17386","77","76.8","75","76.9"],["08/12/2021","0.78","77.5","180060","80","77","80","77.5"],["09/12/2021","-4.65","73.9","153999","79.9","72.7","77.5","73.9"],["12/12/2021","-0.54","73.5","32175","75.5","72","73.9","73.5"],["13/12/2021","-1.63","72.3","27191","76.4","70","73.5","72.3"],["14/12/2021","0.41","72.6","28261","76.9","71","72.3","72.6"],["15/12/2021","1.24","73.5","84960","74","68","72.6","73.5"],["16/12/2021","2.04","75","203754","75.7","73.4","73.5","75"],["19/12/2021","-1.6","73.8","72020","76","72.1","75","73.8"],["20/12/2021","1.76","75.1","143351","77","72","73.8","75.1"],["21/12/2021","1.2","76","1976","76","76","75.1","76"],["22/12/2021","5.13","79.9","184415","80.9","77","77","79.9"],["23/12/2021","-2.63","77.8","62229","80","76.5","79.9","77.8"],["26/12/2021","1.8","79.2","33205","80.9","77","77.8","79.2"],["27/12/2021","-5.18","75.1","91464","77.1","74.3","79.2","75.1"],["28/12/2021","-6.79","70","260466","77.9","70","75.1","70"],["29/12/2021","1.71","71.2","365988","72.8","69.3","70","71.2"],["30/12/2021","4.78","74.6","254155","77.7","72","71.2","74.6"],["02/01/2022","4.16","77.7","34597","78.5","76","74.6","77.7"],["03/01/2022","8.24","84.1","2456313","104.8","82.5","103.6","84.1"],["04/01/2022","0.12","84.2","674061","87.2","80.7","87","84.2"],["05/01/2022","1.31","85.3","165339","86.9","83.9","86.9","85.3"],["06/01/2022","0.82","86","219331","86.7","81.1","85.3","86"],["09/01/2022","0.81","86.7","10469","88.9","84","88.9","86.7"],["10/01/2022","0.12","86.8","89","88.9","88.9","88.9","86.8"],["11/01/2022","-1.15","85.8","55842","87.8","84","87.8","85.8"],["12/01/2022","2.1","87.6","241245","90","82","87.5","87.6"],["13/01/2022","0.46","88","83569","89","85","86.6","88"],["16/01/2022","2.95","90.6","164524","93","89","91.5","90.6"],["17/01/2022","0.44","91","51645","91.7","90.6","90.6","91"],["18/01/2022","-2.2","89","25003","90","86","91","89"],["19/01/2022","0","89","0","89","89","89","89"],["20/01/2022","-0.34","88.7","2908","88.7","88.7","89","88.7"],["23/01/2022","-2.48","86.5","167340","89.9","83","88","86.5"],["24/01/2022","0","86.5","0","86.5","86.5","86.5","86.5"],["25/01/2022","-1.73","85","239712","89.7","84.2","86.5","85"],["26/01/2022","0","85","238663","87","85","87","85"],["27/01/2022","5.88","90","228576","90","85","85","90"],["30/01/2022","0.78","90.7","36228","91","90.1","90.1","90.7"],["31/01/2022","-1.87","89","446732","90.7","89","90.7","89"],["01/02/2022","-1.69","87.5","4490","91.7","87","91.7","87.5"],["02/02/2022","0","87.5","50020","88","87.5","88","87.5"],["03/02/2022","0.11","87.6","47228","91","87.5","91","87.6"],["06/02/2022","0","87.6","14656","90","87.6","90","87.6"],["07/02/2022","0","87.6","0","87.6","87.6","87.6","87.6"],["08/02/2022","0","87.6","0","87.6","87.6","87.6","87.6"],["09/02/2022","0","87.6","0","87.6","87.6","87.6","87.6"],["10/02/2022","0","87.6","1","87.6","87.6","87.6","87.6"],["13/02/2022","2.74","90","101872","90","86","86","90"],["14/02/2022","0","90","49072","91","87.6","90","90"],["15/02/2022","0.78","90.7","2064","90.8","86.5","90","90.7"],["16/02/2022","-1.43","89.4","27910","89.6","89","90.7","89.4"],["17/02/2022","-2.57","87.1","64398","88.5","87","89.4","87.1"],["20/02/2022","15.38","100.5","985291","105.2","90.1","90.8","100.5"],["21/02/2022","-2.49","98","677421","108.8","95.8","103","98"],["22/02/2022","-3.78","94.3","76202","99.7","93","99.7","94.3"],["23/02/2022","4.14","98.2","227409","99","96.6","97.1","98.2"],["24/02/2022","-7.13","91.2","100438","99","91","99","91.2"],["27/02/2022","5.15","95.9","95392","96.4","95.5","95.8","95.9"],["28/02/2022","-2.61","93.4","16828","97.5","92","95.9","93.4"],["01/03/2022","0","93.4","0","93.4","93.4","93.4","93.4"],["02/03/2022","2.14","95.4","59973","97","95","97","95.4"],["03/03/2022","0","95.4","2","96.9","96.9","96.9","95.4"],["06/03/2022","-3.25","92.3","2529","94","91.8","95.4","92.3"],["07/03/2022","1.73","93.9","5224","94.5","92.9","92.3","93.9"],["08/03/2022","0","93.9","2","94.7","94.7","94.7","93.9"],["09/03/2022","-3.51","90.6","72191","94.9","88","94.9","90.6"],["10/03/2022","-1.55","89.2","84388","90.6","82.9","90.6","89.2"],["13/03/2022","-0.22","89","6428","89","89","89.2","89"],["14/03/2022","4.72","93.2","2105","94","92.9","92.9","93.2"],["15/03/2022","0","93.2","0","93.2","93.2","93.2","93.2"],["16/03/2022","0.32","93.5","5919","93.5","93.4","93.2","93.5"],["20/03/2022","0","93.5","105239","94.1","93.3","93.5","93.5"],["21/03/2022","0.64","94.1","65318","96","93","93.5","94.1"],["22/03/2022","-2.02","92.2","6352","93","91","94.1","92.2"],["23/03/2022","0","92.2","498","92.2","92.2","92.2","92.2"],["24/03/2022","0.65","92.8","604","94.5","94.3","94.5","92.8"],["27/03/2022","1.94","94.6","7854","96.5","91.9","94.7","94.6"],["28/03/2022","0","94.6","0","94.6","94.6","94.6","94.6"],["29/03/2022","-3.7","91.1","21439","94.4","91","94.6","91.1"],["30/03/2022","9.22","99.5","909624","110","96.6","96.6","99.5"],["31/03/2022","-3.52","96","134334","101.8","94","99.5","96"],["03/04/2022","-1.67","94.4","21202","100","92","100","94.4"],["04/04/2022","-4.45","90.2","63065","94.9","90","94.4","90.2"],["05/04/2022","3.1","93","5597","94","92","90.2","93"],["06/04/2022","0","93","35795","96","93","93","93"],["07/04/2022","-3.23","90","16523","93","90","93","90"],["10/04/2022","0.78","90.7","484","93","93","90","90.7"],["11/04/2022","1.1","91.7","965","94","91.6","90.7","91.7"],["12/04/2022","0.55","92.2","506","93.9","93.5","91.7","92.2"],["13/04/2022","1.41","93.5","48533","95","93","93","93.5"],["14/04/2022","-2.67","91","17007","91.1","91","93.5","91"],["17/04/2022","-1.65","89.5","11439","92","89","91","89.5"],["18/04/2022","0","89.5","0","89.5","89.5","89.5","89.5"],["19/04/2022","1.68","91","29189","93.5","89.5","89.5","91"],["20/04/2022","0.44","91.4","481","92.5","92.5","91","91.4"],["24/04/2022","-3.94","87.8","24594","91.4","87","91.4","87.8"],["25/04/2022","-0.11","87.7","24314","91","86","87.8","87.7"],["26/04/2022","2.62","90","54407","91.6","85.1","87.7","90"],["27/04/2022","3.33","93","2790","95.9","93","90","93"],["28/04/2022","-7.96","85.6","45350","94","84","93","85.6"],["01/05/2022","0","85.6","9916","85.6","85.6","85.6","85.6"],["02/05/2022","0","85.6","62221","85.6","85.6","85.6","85.6"],["03/05/2022","2.22","87.5","31703","91.8","87","85.6","87.5"],["08/05/2022","1.71","89","85845","91.8","88","89.3","89"],["09/05/2022","-2.47","86.8","60153","91.8","85","89","86.8"],["10/05/2022","5.41","91.5","50159","92.4","85.2","86","91.5"],["11/05/2022","-3.72","88.1","51592","92.5","88","92.5","88.1"],["12/05/2022","0.57","88.6","1069","90.9","89","88.1","88.6"],["15/05/2022","0.23","88.8","5898","89.8","88.6","88.6","88.8"],["16/05/2022","0.34","89.1","521","89.8","89.8","88.8","89.1"],["17/05/2022","0.22","89.3","522","89.9","89.8","89.9","89.3"],["18/05/2022","0","89.3","0","89.3","89.3","89.3","89.3"],["19/05/2022","-4.82","85","74077","89.9","85","89.3","85"],["22/05/2022","4.94","89.2","2676","89.8","88","85","89.2"],["23/05/2022","0","89.2","26011","89.9","89.1","89.9","89.2"],["24/05/2022","0.34","89.5","898","89.8","89.8","89.2","89.5"],["25/05/2022","0.22","89.7","38980","89.9","88.9","89.5","89.7"],["26/05/2022","1.45","91","40091","91","91","91","91"],["29/05/2022","0.99","91.9","2049","93","91","91","91.9"],["30/05/2022","0.65","92.5","1208","93","92.9","91.9","92.5"],["31/05/2022","-3.78","89","4449","89","89","92.5","89"],["01/06/2022","0.9","89.8","552","92","92","89","89.8"],["02/06/2022","-6.12","84.3","8081","90.5","84","90.5","84.3"],["06/06/2022","2.37","86.3","10278","89","86","86","86.3"],["07/06/2022","0.81","87","534","89","89","86.3","87"],["08/06/2022","0","87","15","89","89","89","87"],["09/06/2022","0.57","87.5","534","89","89","87","87.5"],["12/06/2022","-2.4","85.4","2819","89.9","85","89.9","85.4"],["13/06/2022","0","85.4","0","85.4","85.4","85.4","85.4"],["14/06/2022","0","85.4","0","85.4","85.4","85.4","85.4"],["15/06/2022","-0.82","84.7","35128","86.1","82","85.4","84.7"],["16/06/2022","-3.19","82","8200","82","82","84.7","82"],["19/06/2022","3.66","85","13615","88.7","83.2","82","85"],["20/06/2022","0.59","85.5","1000","85.9","85.9","85","85.5"],["21/06/2022","-1.99","83.8","24467","88","83.7","88","83.8"],["22/06/2022","0","83.8","5","85.7","85.7","83.8","83.8"],["23/06/2022","2.27","85.7","10045","85.7","85.6","85.7","85.7"],["26/06/2022","-0.23","85.5","919","87","83","83","85.5"],["27/06/2022","4.91","89.7","40533","91","87","87","89.7"],["28/06/2022","0","89.7","0","89.7","89.7","89.7","89.7"],["29/06/2022","0","89.7","0","89.7","89.7","89.7","89.7"],["30/06/2022","0","89.7","0","89.7","89.7","89.7","89.7"],["03/07/2022","-0.78","89","7087","89","89","89.7","89"],["04/07/2022","0.22","89.2","11714","89.9","89","89","89.2"],["05/07/2022","0","89.2","0","89.2","89.2","89.2","89.2"],["06/07/2022","0","89.2","0","89.2","89.2","89.2","89.2"],["07/07/2022","-0.22","89","12571","89.2","88.9","89.2","89"],["10/07/2022","-2.47","86.8","64127","89","85.4","89","86.8"],["11/07/2022","-4.72","82.7","27789","85","80","86.8","82.7"],["12/07/2022","-0.12","82.6","1651","82.6","82.6","82.7","82.6"],["13/07/2022","0.48","83","505","84.2","84.2","82.6","83"],["14/07/2022","-2.41","81","4594","81","81","83","81"],["17/07/2022","-1.9","953.5","5912","972","950","972","953.5"],["18/07/2022","-0.95","944.4","7508","959.1","922","953.5","944.4"],["19/07/2022","0.92","953.1","585","975","975","944.4","953.1"],["20/07/2022","2.19","974","3516","974","974","953.1","974"],["21/07/2022","-2.09","953.6","30431","969","930","974","953.6"],["24/07/2022","0","953.6","0","953.6","953.6","953.6","953.6"],["25/07/2022","0","953.6","0","953.6","953.6","953.6","953.6"],["26/07/2022","-2.47","930","5655","930.1","930","953.6","930"],["27/07/2022","2.83","956.3","1292","980","957.9","930","956.3"],["28/07/2022","3.86","993.2","2086","996","956.3","956.3","993.2"],["31/07/2022","4.11","1034","8291","1085","1020","993.2","1034"],["01/08/2022","-0.68","1027","1020","1020","1020","1020","1027"],["02/08/2022","0","1027","0","1027","1027","1027","1027"],["03/08/2022","2.04","1048","665","1092","1027","1027","1048"],["04/08/2022","0.86","1057","1076","1083","1048","1048","1057"],["08/08/2022","-0.95","1047","15157","1092","1022","1092","1047"],["09/08/2022","2.77","1076","2153","1101","1056","1047","1076"],["10/08/2022","0.09","1077","32243","1134","1051","1076","1077"],["11/08/2022","2.6","1105","5029","1130","1080","1130","1105"],["14/08/2022","-4.89","1051","6587","1051","1050","1105","1051"],["15/08/2022","0","1051","0","1051","1051","1051","1051"],["16/08/2022","0","1051","0","1051","1051","1051","1051"],["17/08/2022","-9.33","952.9","36685","1049","950","1051","952.9"],["18/08/2022","0.3","955.8","958","959.9","956.9","952.9","955.8"],["21/08/2022","0","955.8","0","955.8","955.8","955.8","955.8"],["22/08/2022","0.13","957","480","960.5","960.5","955.8","957"],["23/08/2022","-3.69","921.7","17485","970","910","970","921.7"],["24/08/2022","0.4","925.4","27749","935","905","921.7","925.4"],["25/08/2022","0","925.4","0","925.4","925.4","925.4","925.4"],["28/08/2022","0","925.4","0","925.4","925.4","925.4","925.4"],["29/08/2022","0.97","934.4","6709","935","879.2","925.4","934.4"],["30/08/2022","0","934.4","0","934.4","934.4","934.4","934.4"],["31/08/2022","-3.39","902.7","21700","939.4","890","897","902.7"],["01/09/2022","-4.32","863.7","23199","902.7","767","902.7","863.7"],["04/09/2022","4.43","902","2976","918","892","863.7","902"],["05/09/2022","0.81","909.3","1973","931.9","901.7","902","909.3"],["06/09/2022","0.01","909.4","28183","939","908.9","939","909.4"],["07/09/2022","1.28","921","835","939","937","939","921"],["08/09/2022","0","921","0","921","921","921","921"],["11/09/2022","0","921","0","921","921","921","921"],["12/09/2022","0","921","0","921","921","921","921"],["13/09/2022","1.85","938","93606","938","920.9","921","938"],["14/09/2022","0","938","0","938","938","938","938"],["15/09/2022","0","938","0","938","938","938","938"],["18/09/2022","0","938","0","938","938","938","938"],["19/09/2022","0","938","0","938","938","938","938"],["20/09/2022","-3.3","907","2712","907","907","938","907"],["21/09/2022","0","907","0","907","907","907","907"],["22/09/2022","-0.82","899.6","92522","900","885","907","899.6"],["28/09/2022","1.48","912.9","1109","924","924","899.6","912.9"],["29/09/2022","0","912.9","0","912.9","912.9","912.9","912.9"],["02/10/2022","0","912.9","0","912.9","912.9","912.9","912.9"],["03/10/2022","0","912.9","0","912.9","912.9","912.9","912.9"],["06/10/2022","0","912.9","9","912.7","912.7","912.9","912.9"],["12/10/2022","0","912.9","0","912.9","912.9","912.9","912.9"],["13/10/2022","-3.26","883.1","2649","912.9","883","912.9","883.1"],["18/10/2022","-2.97","856.9","60158","865","827","883.1","856.9"],["19/10/2022","-5.52","809.6","3878","829","777.5","856.9","809.6"],["20/10/2022","2.22","827.6","28934","890.6","801","809.6","827.6"],["23/10/2022","-0.18","826.1","20537","826.1","826","827.6","826.1"],["24/10/2022","-0.71","820.2","151726","853","799.1","853","820.2"],["25/10/2022","40.58","1153","1307524","1199","822","820.2","1153"],["26/10/2022","-8.59","1054","920507","1188","1035","1102","1054"],["27/10/2022","10.53","1165","835517","1300","1030","1030","1165"],["30/10/2022","-5.67","1099","96182","1180","1068","1165","1099"],["31/10/2022","-2","1077","322802","1188","1053","1099","1077"],["02/11/2022","-0.84","1068","47869","1077","1041","1077","1068"],["03/11/2022","-4.31","1022","23525","1070","1000","1068","1022"],["06/11/2022","0.29","1025","246688","1100","1022","1097","1025"],["07/11/2022","-12.24","899.5","476971","985","885","950","899.5"],["08/11/2022","1.17","910","45251","930","899","899","910"],["09/11/2022","-4.56","868.5","60573","880.3","810.1","910","868.5"],["10/11/2022","2.66","891.6","80699","896.5","831","868.5","891.6"],["13/11/2022","-2.89","840","5964","840","840","865","840"],["14/11/2022","5.21","883.8","13504","888.8","850","840","883.8"],["15/11/2022","0","883.8","0","883.8","883.8","883.8","883.8"],["16/11/2022","-4.84","841","16526","855.1","830","883.8","841"],["17/11/2022","0","841","0","841","841","841","841"],["20/11/2022","-1.96","824.5","270778","841","813","841","824.5"],["21/11/2022","-2.78","801.6","589105","853","800","821.1","801.6"],["22/11/2022","2.38","820.7","310233","873","792","801.6","820.7"],["23/11/2022","5.69","867.4","399952","898","848","848","867.4"],["24/11/2022","-0.54","862.7","208285","866.7","851","851.1","862.7"],["27/11/2022","-1.44","850.3","211949","863.8","850","863.8","850.3"],["28/11/2022","-0.32","847.6","84952","876","839.1","850.3","847.6"],["29/11/2022","3.11","874","6992","874","874","847.6","874"],["30/11/2022","-3.2","846","2589","900","845","900","846"],["01/12/2022","-0.38","842.8","18753","888","835","876.6","842.8"],["04/12/2022","3.35","871","5417","871","870.9","871","871"],["05/12/2022","0.92","879","690","896","896","896","879"],["06/12/2022","0","879","62","879","879","879","879"],["07/12/2022","0","879","0","879","879","879","879"],["08/12/2022","0","879","0","879","879","879","879"],["11/12/2022","0","879","0","879","879","879","879"],["12/12/2022","0.23","881","778","884.5","884.5","879","881"],["13/12/2022","0.62","886.5","1061","892","892","892","886.5"],["14/12/2022","-0.06","886","53250","896","886","896","886"],["15/12/2022","1.24","897","338070","897","885.8","895.9","897"],["18/12/2022","-0.64","891.3","160177","896.1","889","897","891.3"],["19/12/2022","0.19","893","25074","908","889","891.3","893"],["20/12/2022","1.47","906.1","36786","910.8","893","893","906.1"],["21/12/2022","0","906.1","0","906.1","906.1","906.1","906.1"],["22/12/2022","-7.05","842.2","144836","905","827.7","891","842.2"],["25/12/2022","0","842.2","0","842.2","842.2","842.2","842.2"],["26/12/2022","-2.78","818.8","17154","858","810.4","830","818.8"],["27/12/2022","0.15","820","75082","820","799.9","818.8","820"],["28/12/2022","-1.28","809.5","124179","888.9","763.2","820","809.5"],["29/12/2022","3.41","837.1","50720","845","835","809.5","837.1"],["01/01/2023","2.9","861.4","1590","869","869","837.1","861.4"],["02/01/2023","0","861.4","0","861.4","861.4","861.4","861.4"],["03/01/2023","0.68","867.3","557","885","861.4","861.4","867.3"],["04/01/2023","0","867.3","0","867.3","867.3","867.3","867.3"],["05/01/2023","0","867.3","0","867.3","867.3","867.3","867.3"],["08/01/2023","2.04","885","8850","885","885","867.3","885"],["09/01/2023","0","885","0","885","885","885","885"],["10/01/2023","0","885","0","885","885","885","885"],["11/01/2023","-1.72","869.8","8620","926.5","858.5","885","869.8"],["12/01/2023","0.95","878.1","90652","887","877","869.8","878.1"],["15/01/2023","0.59","883.3","539","899","899","878.1","883.3"],["16/01/2023","0","883.3","0","883.3","883.3","883.3","883.3"],["17/01/2023","0","883.3","468","883.3","883.3","883.3","883.3"],["18/01/2023","0","883.3","0","883.3","883.3","883.3","883.3"],["19/01/2023","1.21","894","1854","909.8","887.7","883.3","894"],["22/01/2023","0","894","0","894","894","894","894"],["23/01/2023","-8.46","818.4","86398","870","800","894","818.4"],["24/01/2023","1.65","831.9","30788","887","830.7","830.7","831.9"],["25/01/2023","-0.77","825.5","4466","838","800","831.9","825.5"],["26/01/2023","1.26","835.9","1676","838","837.9","825.5","835.9"],["29/01/2023","-2.43","815.6","27332","850","815","835.9","815.6"],["30/01/2023","-0.69","810","2592","819","771","815.6","810"],["31/01/2023","0.07","810.6","536","834.9","810","810","810.6"],["01/02/2023","-8.44","742.2","45651","778.2","729.7","810.6","742.2"],["02/02/2023","7.13","795.1","26587","809","720","742.2","795.1"],["05/02/2023","0","795.1","0","795.1","795.1","795.1","795.1"],["06/02/2023","-7.52","735.3","28111","781.3","713.3","795.1","735.3"],["07/02/2023","1.31","744.9","22227","771.3","712.2","735.3","744.9"],["08/02/2023","3.3","769.5","1805","771.2","771.2","744.9","769.5"],["09/02/2023","0","769.5","8","769.5","769.5","769.5","769.5"],["12/02/2023","-8.63","703.1","97420","734.3","680","769.5","703.1"],["13/02/2023","8.52","763","30740","770","717.1","703.1","763"],["14/02/2023","4.38","796.4","15594","850","785.9","790.5","796.4"],["15/02/2023","2.37","815.3","12482","821","796.4","796.4","815.3"],["16/02/2023","0","815.3","0","815.3","815.3","815.3","815.3"],["19/02/2023","-1.88","800","6880","800","800","815.3","800"],["20/02/2023","-3.2","774.4","1536","768","768","800","774.4"],["21/02/2023","0","774.4","0","774.4","774.4","774.4","774.4"],["22/02/2023","0","774.4","0","774.4","774.4","774.4","774.4"],["23/02/2023","-5.48","732","16574","751.2","697.1","774.4","732"],["26/02/2023","0","732","0","732","732","732","732"],["27/02/2023","-3.76","704.5","12174","732","678.5","732","704.5"],["28/02/2023","2.51","722.2","9337","732","704.5","704.5","722.2"],["01/03/2023","0","722.2","0","722.2","722.2","722.2","722.2"],["02/03/2023","0","722.2","7","722.2","722.2","722.2","722.2"],["05/03/2023","1.16","730.6","739","746","746","722.2","730.6"],["06/03/2023","5.11","767.9","63807","780","758.9","730.6","767.9"],["08/03/2023","0","767.9","0","767.9","767.9","767.9","767.9"],["09/03/2023","0","767.9","0","767.9","767.9","767.9","767.9"],["12/03/2023","0.3","770.2","544","777","777","767.9","770.2"],["13/03/2023","1.13","778.9","17174","797.1","777","770.2","778.9"],["14/03/2023","3.85","808.9","8089","814.9","778.9","778.9","808.9"],["15/03/2023","4.38","844.3","3039","889.8","835","808.9","844.3"],["16/03/2023","0.75","850.6","3658","883","844.3","844.3","850.6"],["19/03/2023","5.65","898.7","47732","900","871.9","850.6","898.7"],["20/03/2023","-5.46","849.6","4257","849.7","849.6","898.7","849.6"],["21/03/2023","-0.16","848.2","61737","848.9","790","849.6","848.2"],["22/03/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["23/03/2023","0","848.2","594","849","805.8","848.2","848.2"],["26/03/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["27/03/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["28/03/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["29/03/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["30/03/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["02/04/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["03/04/2023","0","848.2","0","848.2","848.2","848.2","848.2"],["04/04/2023","-5.92","798","1576","788","788","848.2","798"],["09/04/2023","-7.52","738","25616","757.5","718.2","798","738"],["10/04/2023","1.44","748.6","468","780.4","780.4","738","748.6"],["13/04/2023","-1.15","740","1857","748","740","748.6","740"],["16/04/2023","0","740","0","740","740","740","740"],["17/04/2023","0","740","0","740","740","740","740"],["18/04/2023","0","740","0","740","740","740","740"],["19/04/2023","0","740","0","740","740","740","740"],["20/04/2023","0","740","0","740","740","740","740"],["23/04/2023","6.85","790.7","6879","799","774.8","740","790.7"],["24/04/2023","5.6","835","2171","835","835","790.7","835"],["27/04/2023","0.74","841.2","516","859.9","859.8","835","841.2"],["30/04/2023","-3.2","814.3","17247","858","800","841.2","814.3"],["01/05/2023","-2","798","2665","798","798","814.3","798"],["02/05/2023","0","798","0","798","798","798","798"],["03/05/2023","0.29","800.3","7699","802","798","798","800.3"],["04/05/2023","0","800.3","0","800.3","800.3","800.3","800.3"],["07/05/2023","17.19","937.9","3261335","1069","922","980","937.9"],["08/05/2023","-8.64","856.9","841386","949","845.1","949","856.9"],["09/05/2023","-1.82","841.3","194432","874","823","856.9","841.3"],["10/05/2023","-0.8","834.6","94427","856","830","841.3","834.6"],["11/05/2023","0.64","839.9","203240","878.9","830","847.1","839.9"],["14/05/2023","2.31","859.3","32007","870","840","839.9","859.3"],["15/05/2023","3.99","893.6","239024","899","869","859.3","893.6"],["16/05/2023","3.53","925.1","578255","929","870","893.6","925.1"],["17/05/2023","-2.77","899.5","10614","910","871","925.1","899.5"],["18/05/2023","-3.87","864.7","124341","875","863","899.5","864.7"],["21/05/2023","1.12","874.4","2623","899.5","873.3","864.7","874.4"],["22/05/2023","1.43","886.9","1605","898.9","890","874.4","886.9"],["23/05/2023","0","886.9","0","886.9","886.9","886.9","886.9"],["24/05/2023","0","886.9","0","886.9","886.9","886.9","886.9"],["28/05/2023","0","886.9","0","886.9","886.9","886.9","886.9"],["29/05/2023","0.09","887.7","543","890","890","886.9","887.7"],["30/05/2023","-4.03","851.9","31868","889.9","843.3","887.7","851.9"],["31/05/2023","1.3","863","4401","874","851.9","851.9","863"],["01/06/2023","0","863","0","863","863","863","863"],["04/06/2023","0","863","18201","863","863","863","863"],["06/06/2023","0.08","863.7","88","880.2","880.2","880.2","863.7"],["07/06/2023","-0.81","856.7","52275","880.8","855","863.7","856.7"],["08/06/2023","0","856.7","0","856.7","856.7","856.7","856.7"],["11/06/2023","1.31","867.9","5511","876.6","867","856.7","867.9"],["12/06/2023","-0.16","866.5","153927","867.9","864","867.9","866.5"],["13/06/2023","-0.76","859.9","11049","865","850","866.5","859.9"],["14/06/2023","-4.63","820.1","7110","820.2","820","859.9","820.1"],["15/06/2023","0","820.1","59704","840.1","820","840.1","820.1"],["18/06/2023","0.72","826","147983","840.1","818.8","820.1","826"],["19/06/2023","0","826","0","826","826","826","826"],["20/06/2023","-2.76","803.2","69065","806","795","826","803.2"],["21/06/2023","0","803.2","0","803.2","803.2","803.2","803.2"],["22/06/2023","5.59","848.1","6649","855","785","803.2","848.1"],["25/06/2023","0","848.1","0","848.1","848.1","848.1","848.1"],["26/06/2023","0","848.1","0","848.1","848.1","848.1","848.1"],["27/06/2023","0","848.1","0","848.1","848.1","848.1","848.1"],["28/06/2023","-4","814.2","2980","814.2","814.2","814.2","814.2"],["02/07/2023","-2.86","790.9","22533","818","759.2","814.2","790.9"],["03/07/2023","1.15","800","44488","800","800","790.9","800"],["04/07/2023","0","800","17000","800","800","800","800"],["05/07/2023","0","800","0","800","800","800","800"],["06/07/2023","0","800","0","800","800","800","800"],["09/07/2023","-3.63","771","9229","825","768.1","768.1","771"],["10/07/2023","-2.54","751.4","243875","869","740","771","751.4"],["11/07/2023","-1.44","740.6","29188","751","725.2","751.4","740.6"],["12/07/2023","-2.21","724.2","1941","739.9","714.8","740.6","724.2"],["13/07/2023","2.18","740","20542","740","740","724.2","740"],["16/07/2023","-1.85","726.3","39918","750.6","676.5","740","726.3"],["17/07/2023","3.17","749.3","16154","770","701.1","726.3","749.3"],["18/07/2023","3.11","772.6","95249","780","755","749.3","772.6"],["19/07/2023","3.64","800.7","32124","805","799.9","772.6","800.7"],["20/07/2023","-0.06","800.2","150387","833.8","799.9","833.8","800.2"],["23/07/2023","0.9","807.4","506","829.9","829.9","800.2","807.4"],["24/07/2023","-3.51","779.1","2002","779.1","779.1","807.4","779.1"],["25/07/2023","-2.66","758.4","12325","760","751.8","779.1","758.4"],["26/07/2023","-4.68","722.9","7815","768.9","720.1","758.4","722.9"],["30/07/2023","-2.42","705.4","34159","737.4","702","722.9","705.4"],["31/07/2023","0.65","710","2166","710","710","705.4","710"],["01/08/2023","0.7","715","7150","715","715","710","715"],["02/08/2023","8.2","773.6","156855","780","714.9","715","773.6"],["03/08/2023","3.75","802.6","84415","820","790","773.6","802.6"],["06/08/2023","0.61","807.5","1218","836.4","810","836.4","807.5"],["07/08/2023","4.16","841.1","134222","855","829.8","807.5","841.1"],["08/08/2023","-0.05","840.7","25221","841.1","840","841.1","840.7"],["09/08/2023","-1.71","826.3","13717","870","820","870","826.3"],["10/08/2023","2.34","845.6","29089","847.7","840","847.7","845.6"],["13/08/2023","1.7","860","26719","860","845.6","845.6","860"],["14/08/2023","0","860","0","860","860","860","860"],["15/08/2023","-3.5","829.9","8490","829.9","829.9","860","829.9"],["16/08/2023","-0.2","828.2","11719","829","827","829.9","828.2"],["17/08/2023","0","828.2","0","828.2","828.2","828.2","828.2"],["20/08/2023","-0.98","820.1","4101","820.1","820.1","828.2","820.1"],["21/08/2023","0","820.1","20002","820.1","820.1","820.1","820.1"],["22/08/2023","0.91","827.6","595","849.9","849.9","820.1","827.6"],["23/08/2023","2.97","852.2","70820","870","832","827.6","852.2"],["24/08/2023","-0.67","846.5","3682","879.9","840.1","852.2","846.5"],["27/08/2023","2.76","869.9","362526","899","863.4","882.2","869.9"],["28/08/2023","0.86","877.4","431284","896","869.9","895.9","877.4"],["29/08/2023","0.35","880.5","333311","898","870","898","880.5"],["30/08/2023","-0.06","880","94368","882.4","860.1","882.4","880"],["31/08/2023","0.8","887","126415","900","879.9","900","887"],["03/09/2023","-1.31","631.8","157600","640","621","640","631.8"],["04/09/2023","-0.09","631.2","29639","638.7","631","631.8","631.2"],["05/09/2023","-4.33","603.9","8454","612.3","600.1","631.2","603.9"],["06/09/2023","0.18","605","256993","610","600.1","603.9","605"],["07/09/2023","-0.83","600","28631","623.2","596","605","600"],["10/09/2023","-3.32","580.1","6219","580.2","580","600","580.1"],["11/09/2023","0","580.1","0","580.1","580.1","580.1","580.1"],["12/09/2023","5.27","610.7","65145","640","599.9","580.1","610.7"],["13/09/2023","0","610.7","0","610.7","610.7","610.7","610.7"],["14/09/2023","6.35","649.5","139425","671.7","635","610.7","649.5"],["18/09/2023","4.87","681.1","18922","686","650.2","649.5","681.1"],["19/09/2023","0","681.1","0","681.1","681.1","681.1","681.1"],["20/09/2023","5.92","721.4","102984","727","684.9","684.9","721.4"],["21/09/2023","1.71","733.7","1575","740","739","721.4","733.7"],["26/09/2023","1.54","745","80657","758","725","739","745"],["27/09/2023","-1.96","730.4","30989","750","725","745","730.4"],["28/09/2023","1.75","743.2","5218","750","740","750","743.2"],["01/10/2023","0.03","743.4","45","750","750","750","743.4"],["02/10/2023","-0.44","740.1","7009","745","735","743.4","740.1"],["03/10/2023","0.34","742.6","510","749.9","749.9","740.1","742.6"],["04/10/2023","-2.46","724.3","6657","730","716.6","742.6","724.3"],["05/10/2023","0.33","726.7","3757","749.8","715","724.3","726.7"],["08/10/2023","-4.21","696.1","10094","701","690","726.7","696.1"],["09/10/2023","-2.1","681.5","32318","712","680","696.1","681.5"],["10/10/2023","2.52","698.7","5422","709.9","685","681.5","698.7"],["11/10/2023","0.21","700.2","102","728.1","728.1","728.1","700.2"],["12/10/2023","1.56","711.1","730","729.6","729.6","700.2","711.1"],["15/10/2023","-3.09","689.1","7208","695","686","711.1","689.1"],["16/10/2023","0","689.1","7","699.4","699.4","699.4","689.1"],["17/10/2023","0","689.1","0","689.1","689.1","689.1","689.1"],["18/10/2023","0","689.1","0","689.1","689.1","689.1","689.1"],["19/10/2023","-2.92","669","5753","696","657.3","696","669"],["22/10/2023","1.64","680","1635","697.2","669","669","680"],["23/10/2023","2.59","697.6","1183","708.5","708.5","680","697.6"],["24/10/2023","-3.54","672.9","2470","695","627.9","697.6","672.9"],["25/10/2023","0.24","674.5","455","679.5","679.5","672.9","674.5"],["26/10/2023","-1.41","665","1995","665","665","674.5","665"],["29/10/2023","1.34","673.9","12682","699.9","665","665","673.9"],["30/10/2023","0.09","674.5","49","698","698","698","674.5"],["31/10/2023","-1.87","661.9","8386","698.9","650","674.5","661.9"],["01/11/2023","1.09","669.1","2850","688","665","661.9","669.1"],["02/11/2023","4.05","696.2","86396","742","671","685","696.2"],["05/11/2023","1.88","709.3","15037","710","704","710","709.3"],["06/11/2023","0","709.3","40428","710","709","709.3","709.3"],["07/11/2023","0","709.3","0","709.3","709.3","709.3","709.3"],["08/11/2023","0.99","716.3","1205","730","715","709.3","716.3"],["09/11/2023","0.54","720.2","6071","735","720","735","720.2"],["12/11/2023","0.51","723.9","559","734.9","734.9","720.2","723.9"],["13/11/2023","0","723.9","0","723.9","723.9","723.9","723.9"],["14/11/2023","0.39","726.7","559","735","735","723.9","726.7"],["15/11/2023","-4.18","696.3","24696","702","695","726.7","696.3"],["16/11/2023","0","696.3","0","696.3","696.3","696.3","696.3"],["19/11/2023","-0.75","691.1","2357","710.2","665.3","710.2","691.1"],["20/11/2023","0","691.1","0","691.1","691.1","691.1","691.1"],["21/11/2023","0","691.1","0","691.1","691.1","691.1","691.1"],["22/11/2023","0","691.1","0","691.1","691.1","691.1","691.1"],["23/11/2023","0","691.1","0","691.1","691.1","691.1","691.1"],["26/11/2023","0","691.1","0","691.1","691.1","691.1","691.1"],["27/11/2023","-0.13","690.2","9980","691.1","690","691.1","690.2"],["28/11/2023","0","690.2","0","690.2","690.2","690.2","690.2"],["29/11/2023","-0.61","686","6860","686","686","690.2","686"],["30/11/2023","0.15","687","3270","692","686","686","687"],["03/12/2023","-0.15","686","2881","686","686","687","686"],["04/12/2023","0.31","688.1","3117","699","686","686","688.1"],["05/12/2023","-0.13","687.2","7518","690","682","688.1","687.2"],["06/12/2023","-0.44","684.2","4358","690","676","687.2","684.2"],["07/12/2023","0","684.2","0","684.2","684.2","684.2","684.2"],["10/12/2023","-0.32","682","10229","684.2","680","684.2","682"],["11/12/2023","0","682","0","682","682","682","682"],["12/12/2023","0","682","0","682","682","682","682"],["13/12/2023","0","682","198","682","682","682","682"],["14/12/2023","-5.04","647.6","12629","681.9","607","682","647.6"],["17/12/2023","2.08","661.1","22727","687.5","647.6","647.6","661.1"],["18/12/2023","2.59","678.2","20453","680","668","661.1","678.2"],["19/12/2023","-0.99","671.5","94913","706.8","669.8","706.8","671.5"],["20/12/2023","0.57","675.3","23088","712.7","671.5","671.5","675.3"],["21/12/2023","2.35","691.2","1768","703.8","682","703.8","691.2"],["24/12/2023","-0.1","690.5","20640","700","690","691.2","690.5"],["25/12/2023","2.19","705.6","11099","718","705","690.5","705.6"],["26/12/2023","2.24","721.4","573693","780","670.3","705.6","721.4"],["27/12/2023","5.52","761.2","276543","788.2","703","752","761.2"],["28/12/2023","-1.14","752.5","31170","790","749.8","789.9","752.5"],["31/12/2023","6.31","800","224833","863.1","760","760","800"],["01/01/2024","2.64","821.1","49509","840","800","800","821.1"],["02/01/2024","4.1","854.8","9770","860.2","841.6","860.2","854.8"],["03/01/2024","-4.02","820.4","36877","854.5","819.9","854.8","820.4"],["04/01/2024","0.34","823.2","13055","850","810","820.4","823.2"],["07/01/2024","2.04","840","72808","849","840","823.2","840"],["08/01/2024","0.12","841","59536","851","802","840","841"],["09/01/2024","2.4","861.2","70613","862","859","859","861.2"],["10/01/2024","0.19","862.8","90","900","900","900","862.8"],["11/01/2024","3.08","889.4","85976","895","862.8","862.8","889.4"],["14/01/2024","0.07","890","35483","890","889.4","889.4","890"],["15/01/2024","0.53","894.7","15541","895.9","880","895.9","894.7"],["16/01/2024","-0.95","886.2","1205","897.9","863.4","894.7","886.2"],["17/01/2024","-0.01","886.1","1435","886.2","886","886.2","886.1"],["18/01/2024","-0.34","883.1","1082","880","880","886.1","883.1"],["21/01/2024","0.09","883.9","1194","890","883.1","883.1","883.9"],["22/01/2024","-4.02","848.4","29355","851","840","883.9","848.4"],["23/01/2024","-0.35","845.4","48892","884.1","826","884.1","845.4"],["24/01/2024","-4","811.6","17392","860","801.1","845.4","811.6"],["25/01/2024","4.42","847.5","70626","865","815.7","815.7","847.5"],["28/01/2024","0.99","855.9","563","880.9","847.5","847.5","855.9"],["29/01/2024","4.36","893.2","6270","894","892.9","855.9","893.2"],["30/01/2024","0","893.2","0","893.2","893.2","893.2","893.2"],["31/01/2024","0.09","894","4470","894","894","893.2","894"],["01/02/2024","-1.43","881.2","23906","900","862.7","900","881.2"],["04/02/2024","0","881.2","9","884","884","881.2","881.2"],["05/02/2024","0","881.2","0","881.2","881.2","881.2","881.2"],["06/02/2024","-0.71","874.9","4891","875","874.9","881.2","874.9"],["07/02/2024","-3.74","842.2","14899","892.4","835","892.4","842.2"],["08/02/2024","-0.78","835.6","11673","842.2","835","842.2","835.6"],["11/02/2024","1.32","846.6","2167","870.8","839.8","839.8","846.6"],["12/02/2024","2.21","865.3","989","886.8","880","846.6","865.3"],["13/02/2024","3","891.3","3173","898","890","865.3","891.3"],["14/02/2024","-4.48","851.4","30573","884.9","850","891.3","851.4"],["15/02/2024","0.14","852.6","22509","895","842.9","851.4","852.6"],["18/02/2024","0","852.6","9379","852.6","852.6","852.6","852.6"],["19/02/2024","-2.64","830.1","14420","831","830","852.6","830.1"],["20/02/2024","1.2","840.1","562","863.9","863.9","830.1","840.1"],["21/02/2024","0.58","845","2189","845","845","845","845"],["22/02/2024","0","845","13081","845","845","845","845"],["25/02/2024","0","845","0","845","845","845","845"],["26/02/2024","1.05","853.9","1507","879.9","845","845","853.9"],["28/02/2024","0","853.9","0","853.9","853.9","853.9","853.9"],["29/02/2024","-0.56","849.1","5239","889.8","845","853.9","849.1"],["03/03/2024","0.09","849.9","6494","850","849.9","849.1","849.9"],["04/03/2024","-0.29","847.4","8474","849","845","849.9","847.4"],["05/03/2024","0","847.4","0","847.4","847.4","847.4","847.4"],["06/03/2024","-3","822","3806","822","822","847.4","822"],["07/03/2024","1.27","832.4","1028","860","826.1","822","832.4"],["10/03/2024","0","832.4","333","832.4","832.4","832.4","832.4"],["11/03/2024","0","832.4","1998","832.4","832.4","832.4","832.4"],["12/03/2024","0","832.4","0","832.4","832.4","832.4","832.4"],["13/03/2024","-3.21","805.7","19225","880","801","832.4","805.7"],["14/03/2024","0","805.7","0","805.7","805.7","805.7","805.7"],["17/03/2024","1.51","817.9","10044","820","813.7","805.7","817.9"],["18/03/2024","0","817.9","0","817.9","817.9","817.9","817.9"],["19/03/2024","0","817.9","0","817.9","817.9","817.9","817.9"],["20/03/2024","-0.01","817.8","8","793.4","793.4","817.9","817.8"],["21/03/2024","-3","793.3","11281","793.4","793.3","817.8","793.3"],["25/03/2024","0","793.3","0","793.3","793.3","793.3","793.3"],["26/03/2024","2.09","809.9","71059","810","801.2","793.3","809.9"],["27/03/2024","0","809.9","0","809.9","809.9","809.9","809.9"],["28/03/2024","0","809.9","0","809.9","809.9","809.9","809.9"],["31/03/2024","-1.22","800","18424","800","800","809.9","800"],["01/04/2024","0","800","0","800","800","800","800"],["02/04/2024","-2.39","780.9","22163","785.1","771","800","780.9"],["03/04/2024","0.24","782.8","504","788.7","760","780.9","782.8"],["04/04/2024","-2.58","762.6","8320","765","760","782.8","762.6"],["07/04/2024","0.45","766","12670","766","766","762.6","766"],["08/04/2024","0","766","0","766","766","766","766"],["09/04/2024","-0.27","763.9","3484","766","762","766","763.9"],["10/04/2024","0","763.9","0","763.9","763.9","763.9","763.9"],["11/04/2024","-3.25","739.1","5765","741","720.1","763.9","739.1"],["14/04/2024","0","739.1","0","739.1","739.1","739.1","739.1"],["15/04/2024","2.27","755.9","5012","795","753.8","739.1","755.9"],["16/04/2024","6.18","802.6","179089","844","748.3","755.9","802.6"],["17/04/2024","-0.45","799","700468","828","799","802.6","799"],["18/04/2024","0","799","88100","820","799","799","799"],["21/04/2024","0","799","2397","799","799","799","799"],["24/04/2024","0","799","0","799","799","799","799"],["25/04/2024","0","799","0","799","799","799","799"],["30/04/2024","0","799","7990","799","799","799","799"],["01/05/2024","1.56","811.5","11141","813","787","799","811.5"],["02/05/2024","0","811.5","446","811.5","811.5","811.5","811.5"],["05/05/2024","-0.06","811","2433","811","811","811.5","811"],["06/05/2024","-2.63","789.7","24323","790.1","786.7","811","789.7"],["07/05/2024","0.58","794.3","5004","797.6","786","789.7","794.3"],["08/05/2024","-2.59","773.7","10546","778.3","770","794.3","773.7"],["09/05/2024","0","773.7","0","773.7","773.7","773.7","773.7"],["12/05/2024","0","773.7","0","773.7","773.7","773.7","773.7"],["15/05/2024","0","773.7","0","773.7","773.7","773.7","773.7"],["16/05/2024","-0.04","773.4","9745","773.4","773.3","773.7","773.4"],["19/05/2024","0","773.4","0","773.4","773.4","773.4","773.4"],["20/05/2024","0","773.4","0","773.4","773.4","773.4","773.4"],["21/05/2024","0","773.4","0","773.4","773.4","773.4","773.4"],["22/05/2024","0","773.4","0","773.4","773.4","773.4","773.4"],["23/05/2024","-1.66","760.6","14238","769.9","747","773.4","760.6"],["26/05/2024","0","760.6","0","760.6","760.6","760.6","760.6"],["27/05/2024","0","760.6","0","760.6","760.6","760.6","760.6"],["28/05/2024","0","760.6","0","760.6","760.6","760.6","760.6"],["29/05/2024","0","760.6","0","760.6","760.6","760.6","760.6"],["30/05/2024","0","760.6","0","760.6","760.6","760.6","760.6"],["02/06/2024","0","760.6","0","760.6","760.6","760.6","760.6"],["03/06/2024","-0.21","759","11954","759","758.9","760.6","759"],["04/06/2024","0","759","0","759","759","759","759"],["05/06/2024","0","759","0","759","759","759","759"],["06/06/2024","0","759","0","759","759","759","759"],["09/06/2024","0","759","0","759","759","759","759"],["10/06/2024","-0.05","758.6","12638","758.6","758.6","759","758.6"],["13/06/2024","-3.31","733.5","31471","756","722","756","733.5"],["16/06/2024","-1.24","724.4","5470","724.5","724.4","733.5","724.4"],["17/06/2024","0","724.4","0","724.4","724.4","724.4","724.4"],["18/06/2024","-3.02","702.5","14050","710","700","724.4","702.5"],["19/06/2024","-6.76","655","75895","655","655","702.5","655"],["20/06/2024","-2.44","639","59349","661.6","621.7","661.6","639"],["23/06/2024","-3.26","618.2","16049","620","617","639","618.2"],["24/06/2024","0","618.2","2473","618.2","618.2","618.2","618.2"],["25/06/2024","-2.09","605.3","24877","618.2","599.7","618.2","605.3"],["26/06/2024","-4.58","577.6","35300","595","575.2","605.3","577.6"],["27/06/2024","-2.35","564","5640","570","560","577.6","564"],["01/07/2024","0","564","0","564","564","564","564"],["02/07/2024","0","564","0","564","564","564","564"],["03/07/2024","0.5","566.8","7034","566.8","566.8","564","566.8"],["04/07/2024","-1.2","560","2240","560","560","566.8","560"],["07/07/2024","0","560","0","560","560","560","560"],["08/07/2024","0","560","2240","560","560","560","560"],["09/07/2024","0.27","561.5","9804","562","561","560","561.5"],["10/07/2024","-3.1","544.1","9772","560","525.1","561.5","544.1"],["11/07/2024","-3.51","525","33770","551","525","544.1","525"],["14/07/2024","1.28","531.7","127794","559.1","525","525","531.7"],["15/07/2024","5.36","560.2","27198","580","531.7","531.7","560.2"],["16/07/2024","5.09","588.7","59903","591","580","560.2","588.7"],["17/07/2024","0.93","594.2","29132","615","588","588.7","594.2"],["18/07/2024","1.55","603.4","10589","613","600","613","603.4"],["21/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["22/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["23/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["24/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["25/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["28/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["29/07/2024","0","603.4","0","603.4","603.4","603.4","603.4"],["30/07/2024","-3","585.3","1747","582.3","582.3","603.4","585.3"],["31/07/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["01/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["04/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["05/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["06/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["07/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["08/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["11/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["12/08/2024","0","585.3","0","585.3","585.3","585.3","585.3"],["14/08/2024","0.44","587.9","1765","588.2","588.2","585.3","587.9"],["15/08/2024","1.21","595","1200","600","600","587.9","595"],["18/08/2024","1.55","604.2","775","619.9","619.9","595","604.2"],["19/08/2024","3.13","623.1","1575","629.9","629.9","604.2","623.1"],["20/08/2024","4.96","654","26224","672","620.5","623.1","654"],["21/08/2024","0","654","3002","654","654","654","654"],["22/08/2024","0.37","656.4","1643","657.3","657.2","657.2","656.4"],["25/08/2024","3.49","679.3","16875","696.4","650","684","679.3"],["26/08/2024","6.01","720.1","3961","747.2","709.4","679.3","720.1"],["27/08/2024","3.04","742","15649","748.9","720.1","720.1","742"],["28/08/2024","-3.3","717.5","2511","717.5","717.5","717.5","717.5"],["29/08/2024","-1.66","705.6","3168","720","700","717.5","705.6"],["01/09/2024","0.41","708.5","890","712","712","705.6","708.5"],["02/09/2024","0.48","711.9","24917","711.9","711.9","711.9","711.9"],["03/09/2024","0","711.9","0","711.9","711.9","711.9","711.9"],["04/09/2024","0","711.9","0","711.9","711.9","711.9","711.9"],["05/09/2024","1.87","725.2","4206","780","715.5","711.9","725.2"],["10/09/2024","-9.49","658.1","8865","678.1","639.9","727.1","658.1"],["11/09/2024","-7.48","608.9","28383","640.7","605","658.1","608.9"],["12/09/2024","-6.24","570.9","13255","580","561.7","608.9","570.9"],["15/09/2024","-2.79","555","2220","555","555","570.9","555"],["16/09/2024","-1.15","548.6","12371","557.8","535","555","548.6"],["17/09/2024","0.18","549.6","551","551.3","551.3","548.6","549.6"],["18/09/2024","-5.53","519.2","71377","535.1","500","549.6","519.2"],["19/09/2024","0","519.2","0","519.2","519.2","519.2","519.2"],["22/09/2024","-2.16","508","1905","508","508","519.2","508"],["23/09/2024","0","508","0","508","508","508","508"],["24/09/2024","0","508","15240","508","508","508","508"],["25/09/2024","6.71","542.1","145881","554","503","508","542.1"],["26/09/2024","5.35","571.1","143192","600","557.1","542.1","571.1"],["29/09/2024","1.68","580.7","838","595.1","585","571.1","580.7"],["30/09/2024","-0.15","579.8","23045","596","527.1","580.7","579.8"],["01/10/2024","0","579.8","0","579.8","579.8","579.8","579.8"],["06/10/2024","0.03","580","7499","580","580","579.8","580"],["07/10/2024","0.17","581","75572","603.8","568.4","580","581"],["08/10/2024","0","581","0","581","581","581","581"],["09/10/2024","2.87","597.7","1718","602.8","600","581","597.7"],["10/10/2024","1.67","607.7","5384","622.9","604.9","597.7","607.7"],["13/10/2024","0","607.7","0","607.7","607.7","607.7","607.7"],["14/10/2024","0","607.7","0","607.7","607.7","607.7","607.7"],["15/10/2024","0","607.7","0","607.7","607.7","607.7","607.7"],["20/10/2024","0","607.7","0","607.7","607.7","607.7","607.7"],["21/10/2024","3.36","628.1","19616","631.9","612","607.7","628.1"],["22/10/2024","3.36","649.2","4609","649.8","628.1","628.1","649.2"],["27/10/2024","-0.11","648.5","160","640","640","649.2","648.5"],["28/10/2024","-3.5","625.8","2503","625.8","625.8","648.5","625.8"],["29/10/2024","0","625.8","0","625.8","625.8","625.8","625.8"],["30/10/2024","0","625.8","0","625.8","625.8","625.8","625.8"],["31/10/2024","-5.96","588.5","5885","588.5","588.4","625.8","588.5"],["03/11/2024","3.35","608.2","39341","616.3","588.7","588.5","608.2"],["04/11/2024","0.13","609","13001","609","608.9","608.2","609"],["05/11/2024","0.97","614.9","27099","615","614.8","609","614.9"],["06/11/2024","0","614.9","0","614.9","614.9","614.9","614.9"],["07/11/2024","0","614.9","0","614.9","614.9","614.9","614.9"],["10/11/2024","0","614.9","0","614.9","614.9","614.9","614.9"],["11/11/2024","0","614.9","0","614.9","614.9","614.9","614.9"],["12/11/2024","-1.5","605.7","49168","614","588.5","588.5","605.7"],["13/11/2024","0","605.7","0","605.7","605.7","605.7","605.7"],["14/11/2024","0","605.7","0","605.7","605.7","605.7","605.7"],["17/11/2024","0.13","606.5","18960","606.8","586.8","605.7","606.5"],["18/11/2024","0","606.5","0","606.5","606.5","606.5","606.5"],["19/11/2024","-0.86","601.3","22562","614","592","606.5","601.3"],["20/11/2024","-1.08","594.8","86610","601.3","585","601.3","594.8"],["21/11/2024","-1.88","583.6","11987","583.7","583.5","583.7","583.6"],["24/11/2024","0","583.6","0","583.6","583.6","583.6","583.6"],["25/11/2024","0","583.6","0","583.6","583.6","583.6","583.6"],["26/11/2024","0.24","585","26241","585","580","583.6","585"],["27/11/2024","1.71","595","39002","595","595","585","595"],["28/11/2024","-0.18","593.9","246","586","586","595","593.9"],["01/12/2024","3","611.7","27525","617","593","593.9","611.7"],["02/12/2024","-0.05","611.4","1467","611.3","611.3","611.7","611.4"],["03/12/2024","-2.65","595.2","32958","611","581.1","611.4","595.2"],["04/12/2024","0","595.2","667","595.2","595.2","595.2","595.2"],["05/12/2024","-7.81","548.7","231321","581.2","540","581.2","548.7"],["08/12/2024","5.78","580.4","96002","595.2","554.2","554.2","580.4"],["09/12/2024","-2.88","563.7","17019","586","552","580.4","563.7"],["10/12/2024","0.05","564","58","575","575","575","564"],["11/12/2024","0","564","0","564","564","564","564"],["12/12/2024","4.56","589.7","38653","627.4","569.9","572.5","589.7"],["15/12/2024","5.95","624.8","15058","630","592.7","592.7","624.8"],["16/12/2024","1.95","637","35287","650","630","650","637"],["17/12/2024","12.45","716.3","185384","800","640","637","716.3"],["18/12/2024","-4.55","683.7","45902","723","680","715","683.7"],["19/12/2024","3.22","705.7","63800","736","641","683.7","705.7"],["22/12/2024","4.58","738","3889","739","735.4","705.7","738"],["23/12/2024","3.64","764.9","92044","789","700","750","764.9"],["24/12/2024","4.59","800","10392","800","800","800","800"],["25/12/2024","-3.76","769.9","27515","770","768","800","769.9"],["26/12/2024","0.29","772.1","26173","799.7","767.9","769.9","772.1"],["29/12/2024","0","772.1","0","772.1","772.1","772.1","772.1"],["30/12/2024","-3.5","745.1","2608","745.1","745.1","772.1","745.1"],["31/12/2024","0","745.1","0","745.1","745.1","745.1","745.1"],["01/01/2025","-0.01","745","4992","745","745","745.1","745"],["02/01/2025","0","745","0","745","745","745","745"],["05/01/2025","-0.94","738","9889","738","738","745","738"],["06/01/2025","0.04","738.3","75","745.4","745.4","745.4","738.3"],["07/01/2025","-3.28","714.1","6598","738.3","688.5","738.3","714.1"],["08/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["09/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["12/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["13/01/2025","0","714.1","4998","714.1","714","714.1","714.1"],["14/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["15/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["16/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["19/01/2025","0","714.1","0","714.1","714.1","714.1","714.1"],["20/01/2025","-0.03","713.9","7","664.6","664.6","714.1","713.9"],["21/01/2025","0.42","716.9","5334","717","716.9","713.9","716.9"],["22/01/2025","0.01","717","10805","717","717","716.9","717"],["23/01/2025","2.54","735.2","1010","760","747.2","717","735.2"],["26/01/2025","0","735.2","0","735.2","735.2","735.2","735.2"],["27/01/2025","1.29","744.7","1011","766.2","742.6","735.2","744.7"],["28/01/2025","-3.3","720.1","2520","720.1","720.1","744.7","720.1"],["29/01/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["30/01/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["02/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["03/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["04/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["05/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["06/02/2025","0","720.1","504","720.1","720.1","720.1","720.1"],["09/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["10/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["11/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["12/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["13/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["16/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["17/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["18/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["19/02/2025","0","720.1","0","720.1","720.1","720.1","720.1"],["20/02/2025","-4.99","684.2","7759","690","671.6","720.1","684.2"],["23/02/2025","-3.49","660.3","2641","660.3","660.3","684.2","660.3"],["24/02/2025","-4.3","631.9","26071","689.2","600","660.3","631.9"],["25/02/2025","-0.33","629.8","1726","658.4","609.9","631.9","629.8"],["26/02/2025","0.79","634.8","455","649.9","649.9","629.8","634.8"],["27/02/2025","0.6","638.6","455","650","650","634.8","638.6"],["02/03/2025","-1.38","629.8","9358","670.5","626","638.6","629.8"],["03/03/2025","0","629.8","0","629.8","629.8","629.8","629.8"],["04/03/2025","0","629.8","0","629.8","629.8","629.8","629.8"],["05/03/2025","7.03","674.1","9168","689","657.7","629.8","674.1"],["06/03/2025","1.42","683.7","704","728","674.1","674.1","683.7"],["09/03/2025","1.35","692.9","630","716.2","715.9","716.2","692.9"],["10/03/2025","0","692.9","0","692.9","692.9","692.9","692.9"],["11/03/2025","-1.86","680","3400","680","680","692.9","680"],["12/03/2025","1.16","687.9","1031","710.7","680","680","687.9"],["13/03/2025","4.8","720.9","1478","739.1","739","739.1","720.9"],["17/03/2025","1.62","733.2","1472","739.8","739.7","721.5","733.2"],["18/03/2025","-3.21","709.7","2484","709.7","709.7","733.2","709.7"],["19/03/2025","0","709.7","0","709.7","709.7","709.7","709.7"],["20/03/2025","0","709.7","0","709.7","709.7","709.7","709.7"],["23/03/2025","0","709.7","0","709.7","709.7","709.7","709.7"],["24/03/2025","0","709.7","0","709.7","709.7","709.7","709.7"],["25/03/2025","0","709.7","0","709.7","709.7","709.7","709.7"],["26/03/2025","0","709.7","0","709.7","709.7","709.7","709.7"],["30/03/2025","0.31","711.9","4819","713.2","705","709.7","711.9"],["31/03/2025","0.73","717.1","586","732","732","732","717.1"],["01/04/2025","0","717.1","0","717.1","717.1","717.1","717.1"],["02/04/2025","-0.53","713.3","4244","728.7","694.3","717.1","713.3"],["03/04/2025","0","713.3","0","713.3","713.3","713.3","713.3"],["06/04/2025","0","713.3","0","713.3","713.3","713.3","713.3"],["07/04/2025","0","713.3","0","713.3","713.3","713.3","713.3"],["08/04/2025","0","713.3","0","713.3","713.3","713.3","713.3"],["09/04/2025","0","713.3","0","713.3","713.3","713.3","713.3"],["10/04/2025","0.24","715","3067","715","715","713.3","715"],["14/04/2025","-3.72","688.4","12700","715","679.9","715","688.4"],["15/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["16/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["17/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["20/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["21/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["22/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["23/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["24/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["27/04/2025","0","688.4","12997","688.4","688.4","688.4","688.4"],["28/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["29/04/2025","0","688.4","0","688.4","688.4","688.4","688.4"],["04/05/2025","-3.04","667.5","115123","680","635","680","667.5"],["05/05/2025","-0.7","662.8","124232","685","650","676","662.8"],["06/05/2025","0","662.8","0","662.8","662.8","662.8","662.8"],["07/05/2025","0","662.8","0","662.8","662.8","662.8","662.8"],["08/05/2025","-9.43","600.3","68151","640","600","662.8","600.3"],["11/05/2025","0.98","606.2","43493","611","595.1","600.3","606.2"],["12/05/2025","1.24","613.7","2007","618.3","612.3","606.2","613.7"],["13/05/2025","0.26","615.3","655","618","618","613.7","615.3"],["14/05/2025","0","615.3","0","615.3","615.3","615.3","615.3"],["15/05/2025","-4.91","585.1","11450","615.3","583","615.3","585.1"],["18/05/2025","-5.93","550.4","38437","585.1","515.5","585.1","550.4"],["19/05/2025","0","550.4","31163","550.4","530","550.4","550.4"],["20/05/2025","-3.62","530.5","22409","531.1","529.7","550.4","530.5"],["21/05/2025","-1.98","520","55458","525.5","520","530.5","520"],["22/05/2025","-3.77","500.4","26470","501","500","520","500.4"],["25/05/2025","0","500.4","2352","500.4","500.4","500.4","500.4"],["26/05/2025","0","500.4","0","500.4","500.4","500.4","500.4"],["27/05/2025","0","500.4","0","500.4","500.4","500.4","500.4"],["28/05/2025","1.54","508.1","17366","520","486.5","520","508.1"],["29/05/2025","0","508.1","0","508.1","508.1","508.1","508.1"],["03/06/2025","-4.9","483.2","7553","496.9","474","496.9","483.2"],["04/06/2025","0","483.2","38617","483.2","464","483.2","483.2"],["05/06/2025","-0.75","479.6","48810","590","460.7","590","479.6"],["08/06/2025","0.58","482.4","65","586.9","586.9","586.9","482.4"],["09/06/2025","5.45","508.7","24305","510","482.4","510","508.7"],["10/06/2025","2.97","523.8","15064","569","480","508.7","523.8"],["11/06/2025","-2.62","510.1","17742","550","510","550","510.1"],["12/06/2025","0","510.1","0","510.1","510.1","510.1","510.1"],["15/06/2025","5.16","536.4","5750","539.1","510.1","510.1","536.4"],["16/06/2025","0","536.4","0","536.4","536.4","536.4","536.4"],["17/06/2025","5.85","567.8","7495","582","560.5","536.4","567.8"],["18/06/2025","0","567.8","0","567.8","567.8","567.8","567.8"],["19/06/2025","-0.85","563","1687","562.2","562.2","567.8","563"],["22/06/2025","0","563","0","563","563","563","563"],["23/06/2025","0","563","0","563","563","563","563"],["24/06/2025","0","563","0","563","563","563","563"],["25/06/2025","0","563","1498","563","563","563","563"],["26/06/2025","-0.73","558.9","486","546.6","546.6","563","558.9"],["29/06/2025","4.99","586.8","11408","599.9","570","558.9","586.8"],["30/06/2025","0.02","586.9","587","587","587","586.8","586.9"],["01/07/2025","3.78","609.1","18150","645.6","585","586.9","609.1"],["02/07/2025","0","609.1","0","609.1","609.1","609.1","609.1"],["03/07/2025","-1.07","602.6","5363","627.4","590","627.4","602.6"],["06/07/2025","-0.85","597.5","8335","602.6","590.1","602.6","597.5"],["07/07/2025","-5.29","565.9","19281","579.7","549","597.5","565.9"],["08/07/2025","0","565.9","0","565.9","565.9","565.9","565.9"],["09/07/2025","-0.04","565.7","24474","568.7","563.4","565.9","565.7"],["10/07/2025","0","565.7","962","565.7","565.7","565.7","565.7"],["13/07/2025","0","565.7","0","565.7","565.7","565.7","565.7"],["14/07/2025","-5.97","531.9","11516","538","530.7","530.7","531.9"],["15/07/2025","0","531.9","0","531.9","531.9","531.9","531.9"],["16/07/2025","0","531.9","0","531.9","531.9","531.9","531.9"],["17/07/2025","-6.13","499.3","39043","531.9","491","531.9","499.3"],["20/07/2025","-2.98","484.4","32973","501.8","479","499.3","484.4"],["21/07/2025","-3.06","469.6","79420","472.1","466.6","484.4","469.6"],["22/07/2025","-0.26","468.4","7119","469.6","467.1","469.6","468.4"],["23/07/2025","1.07","473.4","11646","481.9","463.8","468.4","473.4"],["24/07/2025","-0.74","469.9","381","459.3","459.3","473.4","469.9"],["27/07/2025","1.32","476.1","64112","501.3","464.5","469.9","476.1"],["28/07/2025","0","476.1","0","476.1","476.1","476.1","476.1"],["29/07/2025","0","476.1","0","476.1","476.1","476.1","476.1"],["30/07/2025","0","476.1","0","476.1","476.1","476.1","476.1"],["31/07/2025","0","476.1","0","476.1","476.1","476.1","476.1"],["04/08/2025","-3","461.8","3417","461.9","461.8","476.1","461.8"],["05/08/2025","0","461.8","0","461.8","461.8","461.8","461.8"],["06/08/2025","0","461.8","0","461.8","461.8","461.8","461.8"],["07/08/2025","0","461.8","0","461.8","461.8","461.8","461.8"],["10/08/2025","-5.44","436.7","25733","450","428.7","431","436.7"],["11/08/2025","-0.16","436","757","436.7","430","436.7","436"],["12/08/2025","3.92","453.1","11863","474.4","449","436","453.1"],["13/08/2025","8.7","492.5","18760","501","475.8","453.1","492.5"],["14/08/2025","2.82","506.4","2846","517.9","502.4","492.5","506.4"],["17/08/2025","-3","491.2","3257","491.2","491.2","506.4","491.2"],["18/08/2025","0","491.2","0","491.2","491.2","491.2","491.2"],["19/08/2025","0.37","493","27108","505.8","490.6","491.2","493"],["20/08/2025","0","493","1449","493","493","493","493"],["21/08/2025","-3","478.2","3395","478.2","478.2","493","478.2"],["24/08/2025","0","478.2","0","478.2","478.2","478.2","478.2"],["25/08/2025","-2.89","464.4","1399","470","449.5","478.2","464.4"],["26/08/2025","-4.8","442.1","17313","464.4","430","464.4","442.1"],["27/08/2025","2.06","451.2","2815","467.2","442.1","442.1","451.2"],["28/08/2025","0","451.2","0","451.2","451.2","451.2","451.2"],["31/08/2025","-2.99","437.7","2617","437.7","437.7","451.2","437.7"],["01/09/2025","0","437.7","2622","437.7","437.6","437.6","437.7"],["02/09/2025","0","437.7","0","437.7","437.7","437.7","437.7"],["03/09/2025","2.99","450.8","3606","450.8","450.8","437.7","450.8"],["04/09/2025","2","459.8","3674","459.8","459.8","450.8","459.8"],["07/09/2025","0","459.8","0","459.8","459.8","459.8","459.8"],["08/09/2025","0","459.8","0","459.8","459.8","459.8","459.8"],["09/09/2025","0","459.8","0","459.8","459.8","459.8","459.8"],["10/09/2025","0","459.8","10001","459.8","459.8","459.8","459.8"],["11/09/2025","-0.02","459.7","1581","459.7","459.7","459.8","459.7"],["14/09/2025","0","459.7","0","459.7","459.7","459.7","459.7"],["15/09/2025","0","459.7","0","459.7","459.7","459.7","459.7"],["16/09/2025","0","459.7","0","459.7","459.7","459.7","459.7"],["17/09/2025","-3","445.9","3433","445.9","445.9","459.7","445.9"],["18/09/2025","-5.56","421.1","17408","432.6","392.4","445.9","421.1"],["21/09/2025","-0.02","421","3347","421","421","421.1","421"],["25/09/2025","0.1","421.4","11257","422.3","420.9","421","421.4"],["28/09/2025","1","425.6","5958","425.6","425.6","421.4","425.6"],["29/09/2025","0.8","429","5303","438","428","425.6","429"],["30/09/2025","1.56","435.7","1232","440","440","429","435.7"],["05/10/2025","0.5","437.9","490","445","445","435.7","437.9"],["08/10/2025","0.96","442.1","545","454","454","437.9","442.1"],["09/10/2025","0.68","445.1","1234","463.9","435.9","435.9","445.1"],["12/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["15/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["16/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["19/10/2025","0","445.1","734","445.1","445.1","445.1","445.1"],["20/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["21/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["22/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["23/10/2025","0","445.1","0","445.1","445.1","445.1","445.1"],["26/10/2025","-2.79","432.7","3349","432.7","432.6","445.1","432.7"],["27/10/2025","-0.88","428.9","9006","432.5","425","432.7","428.9"],["28/10/2025","-0.63","426.2","2877","426.2","426.2","426.2","426.2"],["29/10/2025","3.99","443.2","25737","470","438.8","426.2","443.2"],["30/10/2025","0.7","446.3","502","456","456","443.2","446.3"],["02/11/2025","0","446.3","0","446.3","446.3","446.3","446.3"],["03/11/2025","1.25","451.9","918","459","459","446.3","451.9"],["04/11/2025","1.28","457.7","930","465","465","451.9","457.7"],["05/11/2025","0","457.7","0","457.7","457.7","457.7","457.7"],["06/11/2025","0","457.7","0","457.7","457.7","457.7","457.7"],["09/11/2025","0","457.7","0","457.7","457.7","457.7","457.7"],["10/11/2025","0.39","459.5","512","465","465","457.7","459.5"],["11/11/2025","-0.2","458.6","285","468","450","468","458.6"],["12/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["13/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["16/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["17/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["18/11/2025","0","458.6","2752","458.6","458.6","458.6","458.6"],["19/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["20/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["23/11/2025","0","458.6","0","458.6","458.6","458.6","458.6"],["24/11/2025","0","458.6","1312","458.6","458.6","458.6","458.6"],["25/11/2025","1.98","467.7","2339","467.7","467.7","458.6","467.7"],["26/11/2025","0","467.7","0","467.7","467.7","467.7","467.7"],["27/11/2025","0","467.7","0","467.7","467.7","467.7","467.7"],["30/11/2025","-2.99","453.7","2808","453.7","453.7","467.7","453.7"],["01/12/2025","-2.93","440.4","7649","442","440","453.7","440.4"],["02/12/2025","-0.09","440","9680","440","439.9","440.4","440"],["03/12/2025","0","440","0","440","440","440","440"],["04/12/2025","0","440","0","440","440","440","440"],["07/12/2025","-0.02","439.9","1166","439.9","439.9","440","439.9"],["08/12/2025","0.02","440","3960","440","440","440","440"],["09/12/2025","0","440","0","440","440","440","440"],["10/12/2025","0","440","0","440","440","440","440"],["11/12/2025","0","440","0","440","440","440","440"],["14/12/2025","0","440","0","440","440","440","440"],["15/12/2025","-2.73","428","18284","428.1","427.9","440","428"],["16/12/2025","0","428","0","428","428","428","428"],["17/12/2025","-4.07","410.6","74017","420","400","428","410.6"],["18/12/2025","-2.75","399.3","23163","400.1","398.3","410.6","399.3"],["21/12/2025","2.98","411.2","5263","411.2","411.2","399.3","411.2"],["22/12/2025","0","411.2","0","411.2","411.2","411.2","411.2"],["23/12/2025","-7.49","380.4","82138","399","375","411.2","380.4"],["24/12/2025","-3.21","368.2","5998","368.2","368.2","380.4","368.2"],["25/12/2025","-2.28","359.8","5559","365.5","357","357.2","359.8"],["28/12/2025","-3","349","3420","349","349","359.8","349"],["29/12/2025","0","349","0","349","349","349","349"],["30/12/2025","1.43","354","57842","357.1","331","349","354"],["31/12/2025","2.91","364.3","121146","382.3","317.7","354","364.3"],["01/01/2026","-0.88","361.1","5189","381.7","353.4","355","361.1"],["05/01/2026","0.03","361.2","131","362.9","362.9","361.1","361.2"],["06/01/2026","0","361.2","0","361.2","361.2","361.2","361.2"],["07/01/2026","0","361.2","87","361.2","361.2","361.2","361.2"],["08/01/2026","-2.57","351.9","10452","361.2","350.4","361.2","351.9"],["12/01/2026","0","351.9","0","351.9","351.9","351.9","351.9"],["13/01/2026","0","351.9","0","351.9","351.9","351.9","351.9"],["14/01/2026","-2.98","341.4","2083","341.4","341.4","351.9","341.4"],["15/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["19/01/2026","0","341.4","1891","341.4","341.4","341.4","341.4"],["20/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["21/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["22/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["26/01/2026","0","341.4","6551","341.4","341.4","341.4","341.4"],["27/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["28/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["29/01/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["02/02/2026","0","341.4","0","341.4","341.4","341.4","341.4"],["03/02/2026","-0.56","339.5","2954","351.6","331.2","341.4","339.5"],["04/02/2026","0","339.5","0","339.5","339.5","339.5","339.5"],["05/02/2026","-2.3","331.7","9430","363.3","329.3","339.5","331.7"],["09/02/2026","-0.15","331.2","1324","331","331","331.7","331.2"],["10/02/2026","0","331.2","0","331.2","331.2","331.2","331.2"],["11/02/2026","0","331.2","0","331.2","331.2","331.2","331.2"],["12/02/2026","0","331.2","0","331.2","331.2","331.2","331.2"],["16/02/2026","-2.81","321.9","1800","321.4","321.4","331.2","321.9"],["17/02/2026","-2.95","312.4","2296","312.4","312.4","321.9","312.4"],["18/02/2026","0","312.4","0","312.4","312.4","312.4","312.4"],["19/02/2026","-2.94","303.2","2698","303.2","303.2","312.4","303.2"],["23/02/2026","1.52","307.8","937","312.2","312.2","303.2","307.8"],["24/02/2026","0.71","310","1798","310","310","307.8","310"],["25/02/2026","1.52","314.7","958","319.3","319.2","319.3","314.7"],["26/02/2026","0","314.7","0","314.7","314.7","314.7","314.7"],["02/03/2026","2.22","321.7","1052","333.2","324.1","314.7","321.7"],["04/03/2026","-2.92","312.3","20356","312.3","312.3","321.7","312.3"],["05/03/2026","0","312.3","0","312.3","312.3","312.3","312.3"],["09/03/2026","-3.65","300.9","11778","303","300","312.3","300.9"],["10/03/2026","2.76","309.2","15955","313.1","301.5","300.9","309.2"],["11/03/2026","0.26","310","2641","327.3","309.2","309.2","310"],["12/03/2026","2.61","318.1","1047","333","310","310","318.1"],["16/03/2026","0","318.1","0","318.1","318.1","318.1","318.1"],["17/03/2026","0","318.1","0","318.1","318.1","318.1","318.1"],["18/03/2026","0","318.1","0","318.1","318.1","318.1","318.1"],["19/03/2026","0","318.1","0","318.1","318.1","318.1","318.1"],["23/03/2026","0","318.1","0","318.1","318.1","318.1","318.1"],["24/03/2026","0","318.1","0","318.1","318.1","318.1","318.1"],["25/03/2026","-5.16","301.7","12351","309","299","309","301.7"],["26/03/2026","0","301.7","0","301.7","301.7","301.7","301.7"],["30/03/2026","-2.55","294","4116","301.7","292.7","301.7","294"],["31/03/2026","0.51","295.5","2364","295.5","295.5","294","295.5"],["06/04/2026","0","279.4","0","279.4","279.4","279.4","279.4"],["09/04/2026","0","279.4","0","279.4","279.4","279.4","279.4"],["13/04/2026","0","279.4","0","279.4","279.4","279.4","279.4"],["14/04/2026","0","279.4","0","279.4","279.4","279.4","279.4"],["15/04/2026","0","279.4","0","279.4","279.4","279.4","279.4"],["16/04/2026","-2.79","271.6","6903","280.7","271","271","271.6"],["20/04/2026","0","271.6","0","271.6","271.6","271.6","271.6"],["23/04/2026","0.41","272.7","3520","272.7","272.6","271.6","272.7"],["27/04/2026","0","260.6","0","260.6","260.6","260.6","260.6"],["28/04/2026","0","260.6","0","260.6","260.6","260.6","260.6"],["29/04/2026","2.95","268.3","10908","268.4","268.1","268.4","268.3"],["30/04/2026","0","268.3","0","268.3","268.3","268.3","268.3"],["04/05/2026","0","268.3","0","268.3","268.3","268.3","268.3"],["05/05/2026","-6.63","250.5","35212","252.6","242","252.6","250.5"],["06/05/2026","-2.99","243","5089","243.1","243","250.5","243"],["07/05/2026","0.7","244.7","68622","269.7","229.9","243","244.7"],["11/05/2026","18.24","313.8","100291","334.4","272","272","313.8"],["12/05/2026","6.31","333.6","53779","351.4","310.2","345.2","333.6"],["13/05/2026","-8","306.9","19304","315.2","298","315.2","306.9"],["14/05/2026","-2.25","300","3000","300","300","300","300"],["18/05/2026","-1.26","296.6","512","284.5","284.5","300.4","296.6"],["19/05/2026","-6.1","278.5","21048","284","264","296.6","278.5"],["20/05/2026","-0.54","277","39956","278","265","278.5","277"],["25/05/2026","0","277","0","277","277","277","277"],["26/05/2026","0","277","0","277","277","277","277"],["27/05/2026","1.52","281.2","1084","285.3","285.2","277","281.2"],["28/05/2026","1.1","284.3","1148","289.6","284.3","281.2","284.3"],["01/06/2026","1.1","294.3","1012","299.8","295.5","291.1","294.3"],["02/06/2026","1.22","297.9","1025","303.1","300","294.3","297.9"],["03/06/2026","0.74","300.1","522","306.8","306.8","297.9","300.1"],["04/06/2026","0.7","302.2","524","308.5","308.5","300.1","302.2"],["08/06/2026","-6.99","291.4","12254","307","278.8","313.3","291.4"],["09/06/2026","0","291.4","0","291.4","291.4","291.4","291.4"],["10/06/2026","0","291.4","0","291.4","291.4","291.4","291.4"],["11/06/2026","0","291.4","0","291.4","291.4","291.4","291.4"],["15/06/2026","0","291.4","0","291.4","291.4","291.4","291.4"],["16/06/2026","-0.03","291.3","17","275.3","275.3","291.4","291.3"],["17/06/2026","-5.05","276.6","20053","279.9","273.7","291.3","276.6"],["18/06/2026","0","276.6","0","276.6","276.6","276.6","276.6"],["22/06/2026","0","268.3","0","268.3","268.3","268.3","268.3"],["23/06/2026","-2.68","261.1","1469","259.5","259.5","268.3","261.1"],["24/06/2026","0","261.1","0","261.1","261.1","261.1","261.1"],["25/06/2026","0","261.1","0","261.1","261.1","261.1","261.1"],["29/06/2026","-5.59","246.5","5507","260.9","245.3","261.1","246.5"],["30/06/2026","0","246.5","0","246.5","246.5","246.5","246.5"],["01/07/2026","0","246.5","0","246.5","246.5","246.5","246.5"],["02/07/2026","-0.04","246.4","9118","246.5","246.4","246.5","246.4"],["06/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["07/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["08/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["09/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["13/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["14/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["15/07/2026","0","246.4","0","246.4","246.4","246.4","246.4"],["16/07/2026","1.91","251.1","18132","268.6","247.6","246.4","251.1"]]

שור-טק יהש

מספר נייר1175090סימולשרטקISINIL0011750903חברהשור-טק השקעות

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