פסיירקס ביו-טק

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["22/07/2021","0","6467","0","6467","6467","6467","6467"],["25/07/2021","0","6467","0","6467","6467","6467","6467"],["26/07/2021","18.68","7675","1184422","7990","6915","7990","7675"],["27/07/2021","10.63","8491","1125347","8701","7825","7825","8491"],["28/07/2021","-7.82","7827","711200","8560","7800","8491","7827"],["29/07/2021","-6.12","7348","271233","7750","7330","7750","7348"],["01/08/2021","1.58","7464","107865","7498","7348","7348","7464"],["02/08/2021","-10.38","6689","217746","7340","6536","7340","6689"],["03/08/2021","-9.4","6060","489443","6548","5920","6422","6060"],["04/08/2021","-3.6","5842","400247","6000","5356","6000","5842"],["05/08/2021","-0.07","5838","83040","5998","5350","5842","5838"],["08/08/2021","-2.16","5712","55879","5872","5700","5724","5712"],["09/08/2021","0.14","5720","46110","5790","5680","5712","5720"],["10/08/2021","-2.53","5575","96646","5720","5550","5720","5575"],["11/08/2021","-3.16","5399","49111","5576","5300","5575","5399"],["12/08/2021","-1.15","5337","312189","5983","4900","5399","5337"],["15/08/2021","-1.39","5263","12526","5300","5200","5337","5263"],["16/08/2021","-2.49","5132","43743","5280","4980","4980","5132"],["17/08/2021","-2.61","4998","37331","5132","4990","5132","4998"],["18/08/2021","0.42","5019","147967","5100","4600","4895","5019"],["19/08/2021","-1.1","4964","47635","5025","4920","5019","4964"],["22/08/2021","2.76","5101","20404","5261","5060","4964","5101"],["23/08/2021","0","5101","17701","5200","5002","5101","5101"],["24/08/2021","1.74","5190","2180","5230","5100","5100","5190"],["25/08/2021","8.48","5630","52755","5750","5292","5292","5630"],["26/08/2021","1.95","5740","1550","5740","5740","5630","5740"],["29/08/2021","7.82","6189","133303","6355","5852","5740","6189"],["30/08/2021","3.02","6376","20341","6451","6280","6189","6376"],["31/08/2021","1.73","6486","47842","6570","6455","6376","6486"],["01/09/2021","3.95","6742","109236","6860","6700","6850","6742"],["02/09/2021","0.34","6765","118646","7488","6600","6742","6765"],["05/09/2021","1.45","6863","99425","7199","6765","6897","6863"],["09/09/2021","3.79","7123","145501","7187","6925","6863","7123"],["12/09/2021","0.17","7135","67978","7180","7100","7123","7135"],["13/09/2021","-0.93","7069","40717","7197","6800","7135","7069"],["14/09/2021","-1.47","6965","56732","7179","6185","7179","6965"],["19/09/2021","-3.65","6711","42615","6910","6468","6965","6711"],["22/09/2021","-3.47","6478","56746","6670","6250","6670","6478"],["23/09/2021","1.84","6597","30282","6910","6190","6910","6597"],["26/09/2021","-0.74","6548","216019","6597","6184","6597","6548"],["29/09/2021","2.46","6709","122482","6900","6389","6548","6709"],["30/09/2021","1.46","6807","27773","6863","6700","6709","6807"],["03/10/2021","-2.91","6609","47576","6968","6461","6968","6609"],["04/10/2021","1.09","6681","127633","7250","6600","6609","6681"],["05/10/2021","4.04","6951","84610","7259","6500","6681","6951"],["06/10/2021","-2.16","6801","43391","6937","6600","6951","6801"],["07/10/2021","-0.01","6800","643692","6870","6500","6500","6800"],["10/10/2021","-4.96","6463","50645","6695","6365","6800","6463"],["11/10/2021","-4.67","6161","149392","6250","6160","6463","6161"],["12/10/2021","0.16","6171","16292","6249","6041","6161","6171"],["13/10/2021","2.32","6314","34271","6474","6120","6171","6314"],["14/10/2021","-2.23","6173","36916","6198","6150","6314","6173"],["17/10/2021","3.97","6418","9756","6426","6410","6173","6418"],["18/10/2021","-2.09","6284","19419","6417","6186","6418","6284"],["19/10/2021","-1.96","6161","30865","6191","6120","6190","6161"],["20/10/2021","-1.22","6086","81920","6159","6022","6161","6086"],["21/10/2021","-0.72","6042","37704","6169","6022","6086","6042"],["24/10/2021","1.47","6131","6805","6199","6050","6042","6131"],["25/10/2021","-1.35","6048","43847","6056","6040","6131","6048"],["26/10/2021","-0.35","6027","19226","6047","6001","6048","6027"],["27/10/2021","-0.75","5982","59704","6191","5902","6027","5982"],["28/10/2021","-2.22","5849","38761","5995","5780","5900","5849"],["31/10/2021","-0.24","5835","15228","5985","5805","5849","5835"],["01/11/2021","-0.45","5809","18355","5937","5793","5835","5809"],["02/11/2021","-2.19","5682","32958","5800","5556","5809","5682"],["03/11/2021","-0.09","5677","9991","5699","5569","5682","5677"],["04/11/2021","-1.34","5601","40727","5685","5501","5685","5601"],["07/11/2021","-2.16","5480","5590","5480","5480","5601","5480"],["08/11/2021","-3.03","5314","9299","5479","5266","5480","5314"],["09/11/2021","2.39","5441","21164","5607","5405","5314","5441"],["10/11/2021","-1.82","5342","12020","5440","5312","5441","5342"],["11/11/2021","-3.52","5154","92068","5699","5010","5342","5154"],["14/11/2021","-1.82","5060","38507","5154","5000","5154","5060"],["15/11/2021","-2.77","4920","31374","4999","4900","4900","4920"],["16/11/2021","-1.18","4862","57514","4900","4817","4920","4862"],["17/11/2021","-14.66","4149","415071","4739","4090","4739","4149"],["18/11/2021","4.53","4337","29155","4375","4201","4149","4337"],["21/11/2021","-9.27","3935","77704","4098","3800","3800","3935"],["22/11/2021","-2.82","3824","61134","3950","3801","3950","3824"],["23/11/2021","1.1","3866","58740","4000","3800","3824","3866"],["24/11/2021","1.4","3920","20069","4007","3880","3866","3920"],["25/11/2021","1.91","3995","19693","4019","3945","3920","3995"],["28/11/2021","0.4","4011","71400","4092","4000","4000","4011"],["29/11/2021","-0.1","4007","5730","4051","3921","4011","4007"],["30/11/2021","-3.47","3868","13617","3986","3822","4007","3868"],["01/12/2021","2.84","3978","21002","4098","3910","3910","3978"],["02/12/2021","0.45","3996","38517","4096","3978","3978","3996"],["05/12/2021","-1.93","3919","28729","4163","3800","3996","3919"],["06/12/2021","-0.38","3904","10462","4004","3850","3919","3904"],["07/12/2021","1.59","3966","11660","4029","3904","3904","3966"],["08/12/2021","-2.8","3855","6901","3870","3800","3870","3855"],["09/12/2021","-4.31","3689","41055","3820","3545","3855","3689"],["12/12/2021","-5.23","3496","20975","3552","3455","3689","3496"],["13/12/2021","-0.46","3480","21577","3534","3450","3496","3480"],["14/12/2021","-2.27","3401","12415","3477","3360","3396","3401"],["15/12/2021","-5.67","3208","40856","3350","3106","3401","3208"],["16/12/2021","-9.54","2902","64943","3130","2890","3130","2902"],["19/12/2021","-9.51","2626","77817","2900","2601","2900","2626"],["20/12/2021","0.42","2637","120988","2685","2458","2600","2637"],["21/12/2021","0.76","2657","63337","2685","2642","2684","2657"],["22/12/2021","37.03","3641","655368","3798","2722","2722","3641"],["23/12/2021","-6.04","3421","146799","3799","3110","3641","3421"],["26/12/2021","1.96","3488","36586","3514","3421","3421","3488"],["27/12/2021","2.09","3561","21083","3575","3550","3488","3561"],["28/12/2021","-0.79","3533","23032","3600","3500","3561","3533"],["29/12/2021","-1.78","3470","70017","3700","3100","3533","3470"],["30/12/2021","1.12","3509","66671","3725","3430","3470","3509"],["02/01/2022","19.52","4194","89002","4225","3425","3425","4194"],["03/01/2022","44.25","6050","1143277","6777","4222","4222","6050"],["04/01/2022","22.66","7421","4391262","8299","6700","7000","7421"],["05/01/2022","-5.05","7046","2225142","7800","6518","7600","7046"],["06/01/2022","-6.12","6615","837788","7046","6400","7046","6615"],["09/01/2022","-13.79","5703","1114962","6130","5660","5840","5703"],["10/01/2022","-7.1","5298","641805","5600","5110","5600","5298"],["11/01/2022","7.78","5710","1507178","6050","5247","5275","5710"],["12/01/2022","-8.81","5207","1182818","5785","5150","5710","5207"],["13/01/2022","-4.67","4964","360993","5197","4902","5090","4964"],["16/01/2022","-4.01","4765","223289","4964","4549","4964","4765"],["17/01/2022","0.9","4808","150972","4888","4750","4765","4808"],["18/01/2022","-5.18","4559","229950","4733","4500","4808","4559"],["19/01/2022","-3.51","4399","221620","4580","4380","4580","4399"],["20/01/2022","1.09","4447","67282","4600","4310","4310","4447"],["23/01/2022","-3.15","4307","39364","4340","4201","4340","4307"],["24/01/2022","-8.94","3922","94734","4380","3770","4203","3922"],["25/01/2022","-1.25","3873","95506","4124","3741","3922","3873"],["26/01/2022","3.95","4026","95919","4196","3873","3873","4026"],["27/01/2022","5.96","4266","109938","4361","4039","4026","4266"],["30/01/2022","8.49","4628","202804","4900","4202","4202","4628"],["31/01/2022","3.61","4795","294701","4988","4628","4628","4795"],["01/02/2022","-0.23","4784","336919","5100","4686","4795","4784"],["02/02/2022","-7.88","4407","199113","4800","4375","4784","4407"],["03/02/2022","-1.75","4330","83789","4400","4146","4301","4330"],["06/02/2022","1.18","4381","30183","4400","4320","4330","4381"],["07/02/2022","-1.12","4332","36231","4370","4270","4381","4332"],["08/02/2022","1.55","4399","81321","4400","4302","4332","4399"],["09/02/2022","1.09","4447","66696","4550","4350","4490","4447"],["10/02/2022","-0.45","4427","81551","4450","4230","4230","4427"],["13/02/2022","-2.08","4335","5028","4335","4334","4427","4335"],["14/02/2022","-1.52","4269","23265","4310","4210","4335","4269"],["15/02/2022","-4.9","4060","83819","4269","4040","4269","4060"],["16/02/2022","-4.41","3881","141392","4004","3800","4004","3881"],["17/02/2022","-0.21","3873","62164","3959","3788","3881","3873"],["20/02/2022","-3.95","3720","34779","3780","3701","3873","3720"],["21/02/2022","-2.63","3622","50911","3801","3600","3720","3622"],["22/02/2022","-3.98","3478","39144","3601","3458","3601","3478"],["23/02/2022","3.11","3586","57730","3774","3508","3520","3586"],["24/02/2022","-3.63","3456","72101","3502","3400","3586","3456"],["27/02/2022","14","3940","360073","4050","3550","3550","3940"],["28/02/2022","-3.2","3814","102092","3940","3800","3940","3814"],["01/03/2022","8.36","4133","115679","4419","3744","3814","4133"],["02/03/2022","1.04","4176","47731","4281","4100","4133","4176"],["03/03/2022","-1.05","4132","66389","4279","3950","4176","4132"],["06/03/2022","-2.4","4033","36985","4150","3938","4132","4033"],["07/03/2022","14.18","4605","761787","4700","3851","3880","4605"],["08/03/2022","6.95","4925","798387","5190","4780","4780","4925"],["09/03/2022","-7.63","4549","495957","5000","4301","4925","4549"],["10/03/2022","-4.73","4334","214594","4716","4299","4621","4334"],["13/03/2022","-8.35","3972","118999","4432","3944","4334","3972"],["14/03/2022","1.89","4047","39332","4199","3926","3972","4047"],["15/03/2022","1.83","4121","7171","4177","4040","4047","4121"],["16/03/2022","1.33","4176","7225","4278","4125","4121","4176"],["20/03/2022","-0.79","4143","82707","4193","4114","4176","4143"],["21/03/2022","1.96","4224","36408","4399","4100","4143","4224"],["22/03/2022","5.47","4455","197165","4500","4091","4133","4455"],["23/03/2022","-0.31","4441","84887","4544","4303","4455","4441"],["24/03/2022","2.48","4551","43237","4596","4396","4441","4551"],["27/03/2022","0.68","4582","59143","4605","4499","4551","4582"],["28/03/2022","-1.44","4516","41945","4605","4440","4582","4516"],["29/03/2022","-4.36","4319","64804","4438","4250","4516","4319"],["30/03/2022","1.39","4379","185210","4496","4319","4319","4379"],["31/03/2022","0.48","4400","21870","4485","4201","4485","4400"],["03/04/2022","-2.55","4288","59305","4399","4217","4294","4288"],["04/04/2022","5.29","4515","76799","4580","4305","4392","4515"],["05/04/2022","-0.35","4499","10347","4500","4473","4515","4499"],["06/04/2022","6.87","4808","492544","4919","4450","4499","4808"],["07/04/2022","-1.96","4714","74172","4855","4692","4855","4714"],["10/04/2022","-0.19","4705","126361","4735","4700","4700","4705"],["11/04/2022","3.53","4871","623436","5247","4747","4747","4871"],["12/04/2022","-2.75","4737","210192","4989","4728","4989","4737"],["13/04/2022","11.34","5274","1659039","5779","4747","4737","5274"],["14/04/2022","-7.28","4890","505018","5274","4861","5274","4890"],["17/04/2022","-6.91","4552","147504","4890","4489","4890","4552"],["18/04/2022","-0.22","4542","48007","4658","4444","4658","4542"],["19/04/2022","-3.99","4361","114355","4552","4230","4542","4361"],["20/04/2022","-1.35","4302","164273","4468","4100","4361","4302"],["24/04/2022","-3.37","4157","75951","4200","4130","4200","4157"],["25/04/2022","0.84","4192","70752","4260","4172","4157","4192"],["26/04/2022","1.26","4245","73591","4293","4100","4293","4245"],["27/04/2022","-1.6","4177","110560","4406","4080","4348","4177"],["28/04/2022","-0.36","4162","52491","4278","4100","4278","4162"],["01/05/2022","-5.24","3944","52727","4159","3910","4162","3944"],["02/05/2022","1.37","3998","113448","4300","3960","3944","3998"],["03/05/2022","-2.08","3915","11472","3976","3905","3998","3915"],["08/05/2022","-3.01","3797","23236","3905","3722","3915","3797"],["09/05/2022","-6.9","3535","113159","3758","3515","3797","3535"],["10/05/2022","-8.94","3219","341213","3518","3178","3518","3219"],["11/05/2022","-7.05","2992","117989","3219","2960","3219","2992"],["12/05/2022","-4.75","2850","78382","3064","2800","2992","2850"],["15/05/2022","-2","2793","39385","2902","2740","2740","2793"],["16/05/2022","-2.94","2711","80276","2726","2692","2793","2711"],["17/05/2022","-0.44","2699","103190","2773","2623","2711","2699"],["18/05/2022","-0.04","2698","20691","2771","2643","2699","2698"],["19/05/2022","-1","2671","34873","2729","2604","2633","2671"],["22/05/2022","1.09","2700","59499","2779","2671","2671","2700"],["23/05/2022","-0.26","2693","27576","2726","2670","2700","2693"],["24/05/2022","1.19","2725","4878","2757","2633","2693","2725"],["25/05/2022","-4.26","2609","38957","2730","2607","2725","2609"],["26/05/2022","0.84","2631","20651","2655","2610","2610","2631"],["29/05/2022","-0.23","2625","24056","2631","2604","2631","2625"],["30/05/2022","6.55","2797","84143","2958","2677","2625","2797"],["31/05/2022","4.79","2931","27375","2997","2860","2865","2931"],["01/06/2022","4.61","3066","22446","3076","3003","2931","3066"],["02/06/2022","13.44","3478","93622","3560","3040","3066","3478"],["06/06/2022","0.89","3509","74981","3534","3427","3478","3509"],["07/06/2022","-3.45","3388","22393","3509","3339","3509","3388"],["08/06/2022","-5.43","3204","30115","3388","3061","3388","3204"],["09/06/2022","-11.86","2824","153626","3127","2751","3127","2824"],["12/06/2022","-5.52","2668","55417","2750","2651","2824","2668"],["13/06/2022","-0.9","2644","23613","2668","2609","2668","2644"],["14/06/2022","-1.55","2603","46866","2643","2600","2600","2603"],["15/06/2022","0.77","2623","23244","2703","2600","2600","2623"],["16/06/2022","1.3","2657","29594","2766","2616","2623","2657"],["19/06/2022","-1.84","2608","36242","2721","2557","2721","2608"],["20/06/2022","-2.8","2535","54593","2659","2432","2659","2535"],["21/06/2022","-0.08","2533","63165","2649","2504","2649","2533"],["22/06/2022","-4.46","2420","89786","2533","2349","2533","2420"],["23/06/2022","2.48","2480","52430","2500","2400","2420","2480"],["26/06/2022","0.44","2491","8370","2499","2481","2480","2491"],["27/06/2022","-0.08","2489","19365","2500","2433","2500","2489"],["28/06/2022","8","2688","54610","2765","2548","2548","2688"],["29/06/2022","2.68","2760","15596","2817","2695","2688","2760"],["30/06/2022","1.81","2810","61244","2920","2779","2825","2810"],["03/07/2022","1.89","2863","6987","2878","2811","2810","2863"],["04/07/2022","13.8","3258","464179","3380","2974","3000","3258"],["05/07/2022","-9.61","2945","239968","3260","2726","3258","2945"],["06/07/2022","4.01","3063","39998","3100","2964","3016","3063"],["07/07/2022","-9.96","2758","111895","3087","2735","2989","2758"],["10/07/2022","5.47","2909","35430","3060","2758","2758","2909"],["11/07/2022","18.67","3452","1956861","3969","3100","3101","3452"],["12/07/2022","-6.87","3215","390343","3452","3155","3452","3215"],["13/07/2022","-6.97","2991","130891","3215","2955","3215","2991"],["14/07/2022","4.91","3138","114583","3249","2991","2991","3138"],["17/07/2022","-2.04","3074","49178","3215","3030","3214","3074"],["18/07/2022","-6.7","2868","199358","3000","2800","3000","2868"],["19/07/2022","-1.26","2832","25492","2860","2810","2868","2832"],["20/07/2022","0.71","2852","85039","2958","2801","2832","2852"],["21/07/2022","0","2852","47794","2878","2810","2878","2852"],["24/07/2022","0.25","2859","804","2870","2870","2870","2859"],["25/07/2022","-2.03","2801","26163","2855","2750","2859","2801"],["26/07/2022","-1.75","2752","79775","2782","2751","2801","2752"],["27/07/2022","1.56","2795","23201","2839","2760","2752","2795"],["28/07/2022","-0.64","2777","31875","2861","2750","2795","2777"],["31/07/2022","1.73","2825","32482","2841","2816","2777","2825"],["01/08/2022","1.81","2876","37299","2992","2839","2840","2876"],["02/08/2022","2.47","2947","86931","2965","2890","2876","2947"],["03/08/2022","0.07","2949","68649","2963","2947","2947","2949"],["04/08/2022","-4.27","2823","185914","2949","2801","2949","2823"],["08/08/2022","5.92","2990","149173","3100","2832","2891","2990"],["09/08/2022","-4.01","2870","80906","3000","2760","3000","2870"],["10/08/2022","4.22","2991","175938","3014","2864","2870","2991"],["11/08/2022","-3.44","2888","93497","2991","2874","2991","2888"],["14/08/2022","0.42","2900","19199","2965","2888","2889","2900"],["15/08/2022","0.03","2901","62801","3061","2887","2900","2901"],["16/08/2022","-2.14","2839","58696","2879","2801","2901","2839"],["17/08/2022","1.94","2894","29287","2908","2842","2903","2894"],["18/08/2022","3.11","2984","33513","3030","2894","2894","2984"],["21/08/2022","3.32","3083","94956","3100","2849","2900","3083"],["22/08/2022","0.16","3088","112231","3174","2950","3083","3088"],["23/08/2022","0.42","3101","11194","3195","3014","3014","3101"],["24/08/2022","-0.29","3092","26804","3160","2980","3101","3092"],["25/08/2022","-0.78","3068","11842","3173","3015","3018","3068"],["28/08/2022","2.22","3136","9752","3200","2994","2994","3136"],["29/08/2022","-3.41","3029","17627","3136","2956","3136","3029"],["30/08/2022","-6.01","2847","66535","3000","2806","3000","2847"],["31/08/2022","2.21","2910","21650","2930","2857","2847","2910"],["01/09/2022","0.58","2927","22917","2935","2860","2860","2927"],["04/09/2022","-4.34","2800","66429","2984","2800","2927","2800"],["05/09/2022","-0.64","2782","1080","2768","2768","2800","2782"],["06/09/2022","4.57","2909","53921","2931","2782","2782","2909"],["07/09/2022","1.72","2959","29919","2981","2867","2909","2959"],["08/09/2022","-7.4","2740","103435","2973","2737","2888","2740"],["11/09/2022","-3.91","2633","105644","2740","2622","2740","2633"],["12/09/2022","2.62","2702","161354","2777","2633","2633","2702"],["13/09/2022","-1.92","2650","44692","2664","2634","2702","2650"],["14/09/2022","3.92","2754","43655","2795","2665","2650","2754"],["15/09/2022","-2.9","2674","25029","2754","2660","2754","2674"],["18/09/2022","-2.66","2603","11243","2610","2600","2610","2603"],["19/09/2022","3.88","2704","72392","2760","2603","2603","2704"],["20/09/2022","-0.63","2687","3252","2705","2675","2705","2687"],["21/09/2022","-4.73","2560","78130","2695","2535","2687","2560"],["22/09/2022","-0.39","2550","5737","2554","2511","2560","2550"],["28/09/2022","-2.51","2486","13626","2550","2426","2550","2486"],["29/09/2022","-4.42","2376","27798","2428","2319","2486","2376"],["02/10/2022","-14.27","2037","87957","2364","2000","2364","2037"],["03/10/2022","-2.5","1986","132123","2097","1934","2001","1986"],["06/10/2022","-6.34","1860","112912","1986","1821","1986","1860"],["12/10/2022","-4.47","1730","64938","1800","1718","1800","1730"],["13/10/2022","-0.4","1723","13887","1741","1700","1700","1723"],["18/10/2022","-2.38","1682","54756","1723","1670","1723","1682"],["19/10/2022","-0.24","1678","13680","1722","1667","1682","1678"],["20/10/2022","1.13","1697","4142","1700","1667","1700","1697"],["23/10/2022","0.18","1700","21179","1745","1695","1697","1700"],["24/10/2022","4.88","1783","40981","1799","1700","1700","1783"],["25/10/2022","0.5","1792","24179","1827","1745","1783","1792"],["26/10/2022","3.18","1849","45149","1850","1800","1792","1849"],["27/10/2022","2.11","1888","42118","1900","1865","1849","1888"],["30/10/2022","1.8","1922","3882","1960","1911","1888","1922"],["31/10/2022","4.06","2000","108159","2000","1931","1922","2000"],["02/11/2022","2.35","2047","4339","2050","2000","2000","2047"],["03/11/2022","4.2","2133","8296","2145","2097","2047","2133"],["06/11/2022","4.13","2221","46242","2240","2133","2133","2221"],["07/11/2022","7.56","2389","108762","2420","2249","2221","2389"],["08/11/2022","5.36","2517","154000","2615","2391","2389","2517"],["09/11/2022","1.15","2546","100418","2620","2517","2517","2546"],["10/11/2022","-4.63","2428","40153","2559","2335","2546","2428"],["13/11/2022","-12.27","2130","64931","2370","2100","2370","2130"],["14/11/2022","2.02","2173","15642","2229","2130","2130","2173"],["15/11/2022","1.79","2212","7057","2238","2151","2173","2212"],["16/11/2022","-1.13","2187","10060","2255","2021","2212","2187"],["17/11/2022","1.01","2209","28094","2238","2132","2187","2209"],["20/11/2022","0.59","2222","2955","2222","2222","2209","2222"],["21/11/2022","-1.04","2199","2947","2199","2199","2222","2199"],["22/11/2022","3","2265","11665","2305","2250","2199","2265"],["23/11/2022","1.81","2306","5972","2324","2270","2265","2306"],["24/11/2022","-4.68","2198","18705","2350","2119","2306","2198"],["27/11/2022","-3.37","2124","27638","2248","2080","2198","2124"],["28/11/2022","-6.78","1980","25384","2030","1949","2124","1980"],["29/11/2022","-3.84","1904","78156","2099","1892","1980","1904"],["30/11/2022","1","1923","3577","1927","1888","1904","1923"],["01/12/2022","-0.73","1909","44568","1972","1876","1911","1909"],["04/12/2022","3.25","1971","9478","1984","1900","1909","1971"],["05/12/2022","-1.27","1946","11502","2000","1890","1971","1946"],["06/12/2022","0","1946","2666","1946","1946","1946","1946"],["07/12/2022","-3.8","1872","5917","1899","1850","1899","1872"],["08/12/2022","0.48","1881","1732","1903","1710","1872","1881"],["11/12/2022","-7.66","1737","39091","1791","1724","1881","1737"],["12/12/2022","-1.5","1711","28855","1789","1700","1737","1711"],["13/12/2022","2.92","1761","4403","1793","1711","1711","1761"],["14/12/2022","-2.04","1725","44046","1761","1687","1761","1725"],["15/12/2022","-5.39","1632","44001","1700","1622","1725","1632"],["18/12/2022","-0.61","1622","30632","1643","1600","1632","1622"],["19/12/2022","1.11","1640","15646","1682","1610","1622","1640"],["20/12/2022","-0.79","1627","12660","1689","1600","1640","1627"],["21/12/2022","1.48","1651","44935","1689","1650","1650","1651"],["22/12/2022","-0.55","1642","10079","1651","1623","1651","1642"],["25/12/2022","0.24","1646","18040","1670","1625","1642","1646"],["26/12/2022","-7.59","1521","42823","1622","1500","1646","1521"],["27/12/2022","-2.96","1476","129908","1525","1400","1521","1476"],["28/12/2022","-1.9","1448","38796","1514","1399","1476","1448"],["29/12/2022","-6.22","1358","82375","1448","1328","1448","1358"],["01/01/2023","4.57","1420","23267","1479","1350","1358","1420"],["02/01/2023","6.55","1513","59762","1575","1420","1420","1513"],["03/01/2023","32.39","2003","531973","2070","1550","1513","2003"],["04/01/2023","-5.64","1890","193873","2003","1800","2003","1890"],["05/01/2023","-1.9","1854","49335","1890","1803","1890","1854"],["08/01/2023","34.84","2500","1462691","2747","1900","1900","2500"],["09/01/2023","-16.08","2098","960888","2500","2020","2500","2098"],["10/01/2023","3.34","2168","322319","2240","2100","2189","2168"],["11/01/2023","18.08","2560","1386898","2750","2181","2168","2560"],["12/01/2023","-6.09","2404","461088","2600","2335","2600","2404"],["15/01/2023","-4.45","2297","326117","2412","2220","2346","2297"],["16/01/2023","-1.09","2272","46676","2361","2201","2297","2272"],["17/01/2023","1.14","2298","38768","2323","2270","2272","2298"],["18/01/2023","-2.13","2249","23687","2282","2230","2298","2249"],["19/01/2023","-7.29","2085","194536","2298","2049","2249","2085"],["22/01/2023","4.89","2187","67114","2198","2180","2198","2187"],["23/01/2023","8.32","2369","388957","2411","2180","2187","2369"],["24/01/2023","1.35","2401","111207","2437","2350","2360","2401"],["25/01/2023","-1.62","2362","30253","2449","2294","2401","2362"],["26/01/2023","-2.79","2296","86739","2418","2210","2362","2296"],["29/01/2023","-3.27","2221","20478","2296","2086","2296","2221"],["30/01/2023","-4.23","2127","111836","2225","2037","2221","2127"],["31/01/2023","1.36","2156","15741","2227","2127","2127","2156"],["01/02/2023","2.69","2214","54914","2293","2125","2156","2214"],["02/02/2023","-4.16","2122","307223","2340","2000","2161","2122"],["05/02/2023","-2.64","2066","19047","2122","2049","2122","2066"],["06/02/2023","2.57","2119","26830","2132","2097","2066","2119"],["07/02/2023","-4.25","2029","34233","2078","2010","2119","2029"],["08/02/2023","0.79","2045","36076","2053","2016","2029","2045"],["09/02/2023","-2.89","1986","21352","2059","1947","2045","1986"],["12/02/2023","-13.75","1713","206755","1939","1663","1986","1713"],["13/02/2023","0.23","1717","208698","1800","1678","1713","1717"],["14/02/2023","0.47","1725","82874","1820","1699","1717","1725"],["15/02/2023","0.75","1738","24842","1754","1701","1725","1738"],["16/02/2023","-1.09","1719","29990","1738","1702","1738","1719"],["19/02/2023","1.16","1739","8501","1766","1693","1719","1739"],["20/02/2023","-0.23","1735","8156","1768","1697","1697","1735"],["21/02/2023","-2.31","1695","21623","1734","1675","1735","1695"],["22/02/2023","-4.54","1618","39566","1708","1577","1676","1618"],["23/02/2023","-4.76","1541","52233","1658","1515","1618","1541"],["26/02/2023","-5.39","1458","24312","1528","1414","1528","1458"],["27/02/2023","-1.03","1443","18133","1458","1426","1458","1443"],["28/02/2023","-3.12","1398","33579","1442","1389","1443","1398"],["01/03/2023","7.65","1505","106193","1568","1389","1398","1505"],["02/03/2023","5.12","1582","86150","1599","1541","1505","1582"],["05/03/2023","3.86","1643","56115","1682","1582","1582","1643"],["06/03/2023","3.29","1697","46195","1781","1673","1683","1697"],["08/03/2023","-4.24","1625","68572","1744","1607","1697","1625"],["09/03/2023","-2.95","1577","8137","1640","1550","1625","1577"],["12/03/2023","-5.64","1488","33743","1575","1469","1539","1488"],["13/03/2023","2.15","1520","23074","1600","1491","1488","1520"],["14/03/2023","-4.67","1449","84505","1500","1395","1520","1449"],["15/03/2023","2.83","1490","52202","1499","1407","1414","1490"],["16/03/2023","-0.94","1476","7131","1500","1454","1490","1476"],["19/03/2023","1.63","1500","11655","1500","1500","1476","1500"],["20/03/2023","-1.67","1475","9336","1500","1425","1500","1475"],["21/03/2023","-1.36","1455","3724","1478","1440","1441","1455"],["22/03/2023","5.84","1540","49215","1589","1455","1455","1540"],["23/03/2023","1.36","1561","56937","1604","1467","1540","1561"],["26/03/2023","2.63","1602","10685","1635","1565","1561","1602"],["27/03/2023","-0.62","1592","9234","1641","1570","1602","1592"],["28/03/2023","-0.57","1583","24926","1631","1550","1631","1583"],["29/03/2023","0.38","1589","16189","1590","1588","1590","1589"],["30/03/2023","1.83","1618","7428","1664","1522","1589","1618"],["02/04/2023","-2.53","1577","44527","1600","1552","1579","1577"],["03/04/2023","-0.95","1562","76953","1597","1455","1577","1562"],["04/04/2023","0.38","1568","23685","1599","1510","1562","1568"],["09/04/2023","0.7","1579","6665","1583","1568","1568","1579"],["10/04/2023","0.25","1583","28313","1601","1540","1579","1583"],["13/04/2023","0.82","1596","54508","1619","1550","1550","1596"],["16/04/2023","-1","1580","13806","1635","1564","1596","1580"],["17/04/2023","-1.9","1550","4387","1551","1550","1580","1550"],["18/04/2023","-1.87","1521","26406","1551","1500","1550","1521"],["19/04/2023","-2.17","1488","13425","1495","1476","1521","1488"],["20/04/2023","5.78","1574","14779","1588","1485","1488","1574"],["23/04/2023","0.38","1580","8564","1580","1574","1574","1580"],["24/04/2023","-2.59","1539","18258","1580","1500","1580","1539"],["27/04/2023","-2.73","1497","29720","1548","1481","1539","1497"],["30/04/2023","-1.4","1476","8976","1480","1455","1497","1476"],["01/05/2023","-1.49","1454","20126","1475","1447","1455","1454"],["02/05/2023","1.1","1470","15454","1480","1456","1454","1470"],["03/05/2023","-0.41","1464","13763","1470","1450","1470","1464"],["04/05/2023","-1.91","1436","18472","1463","1431","1464","1436"],["07/05/2023","-1.6","1413","39411","1460","1378","1436","1413"],["08/05/2023","2.05","1442","60863","1458","1428","1413","1442"],["09/05/2023","-2.57","1405","38568","1416","1390","1442","1405"],["10/05/2023","0","1405","28282","1422","1382","1405","1405"],["11/05/2023","-1.42","1385","26777","1438","1368","1405","1385"],["14/05/2023","3.18","1429","3002","1431","1385","1385","1429"],["15/05/2023","-0.56","1421","5770","1438","1388","1429","1421"],["16/05/2023","-0.35","1416","10433","1452","1372","1421","1416"],["17/05/2023","-2.05","1387","8847","1434","1375","1416","1387"],["18/05/2023","3.6","1437","2529","1437","1387","1387","1437"],["21/05/2023","-0.28","1433","699","1438","1395","1437","1433"],["22/05/2023","-0.14","1431","284","1433","1390","1433","1431"],["23/05/2023","0.84","1443","66481","1467","1376","1431","1443"],["24/05/2023","-5.75","1360","56257","1409","1331","1409","1360"],["28/05/2023","2.5","1394","5881","1412","1383","1360","1394"],["29/05/2023","-2.51","1359","13713","1382","1350","1394","1359"],["30/05/2023","1.99","1386","4575","1400","1376","1359","1386"],["31/05/2023","-1.15","1370","14375","1389","1350","1386","1370"],["01/06/2023","-0.8","1359","51548","1390","1286","1370","1359"],["04/06/2023","0.07","1360","6815","1377","1327","1327","1360"],["06/06/2023","4.14","1358","79548","1370","1295","1295","1358"],["07/06/2023","-0.29","1354","31923","1386","1325","1358","1354"],["08/06/2023","-0.74","1344","18797","1354","1317","1354","1344"],["11/06/2023","-1.71","1321","56340","1344","1267","1344","1321"],["12/06/2023","-4.24","1265","38509","1285","1250","1321","1265"],["13/06/2023","2.45","1296","38616","1304","1273","1265","1296"],["14/06/2023","0.62","1304","13549","1339","1285","1296","1304"],["15/06/2023","-0.54","1297","15398","1335","1261","1299","1297"],["18/06/2023","-3.86","1247","20817","1266","1233","1297","1247"],["19/06/2023","1.2","1262","7823","1304","1220","1247","1262"],["20/06/2023","-3.09","1223","51377","1232","1200","1262","1223"],["21/06/2023","4.42","1277","123234","1333","1250","1253","1277"],["22/06/2023","-1.8","1254","11400","1285","1250","1277","1254"],["25/06/2023","0.96","1266","27346","1289","1242","1254","1266"],["26/06/2023","7.82","1365","1145553","1490","1339","1340","1365"],["27/06/2023","-1.47","1345","126376","1413","1321","1413","1345"],["28/06/2023","-4.31","1287","67298","1341","1256","1345","1287"],["02/07/2023","1.76","1386","59085","1400","1361","1362","1386"],["03/07/2023","-2.89","1346","22361","1360","1322","1386","1346"],["04/07/2023","-4.75","1282","45290","1346","1280","1346","1282"],["05/07/2023","0.86","1293","9720","1312","1280","1282","1293"],["06/07/2023","-9.28","1173","101522","1311","1170","1293","1173"],["09/07/2023","0.17","1175","61147","1205","1160","1173","1175"],["10/07/2023","-0.6","1168","14133","1175","1161","1175","1168"],["11/07/2023","-0.43","1163","16010","1172","1150","1168","1163"],["12/07/2023","0.6","1170","43791","1190","1140","1140","1170"],["13/07/2023","1.97","1193","66276","1209","1167","1170","1193"],["16/07/2023","-2.51","1163","13521","1189","1150","1150","1163"],["17/07/2023","0","1163","790","1162","1162","1163","1163"],["18/07/2023","1.55","1181","11361","1218","1151","1163","1181"],["19/07/2023","-1.1","1168","32355","1181","1160","1162","1168"],["20/07/2023","-0.77","1159","18076","1170","1124","1168","1159"],["23/07/2023","-0.78","1150","14715","1150","1131","1150","1150"],["24/07/2023","-0.43","1145","3355","1155","1130","1150","1145"],["25/07/2023","-0.52","1139","9032","1173","1110","1145","1139"],["26/07/2023","-0.26","1136","7802","1139","1100","1139","1136"],["30/07/2023","0.79","1145","27720","1173","1100","1136","1145"],["31/07/2023","-1.22","1131","1798","1131","1131","1145","1131"],["01/08/2023","2.39","1158","5384","1158","1131","1131","1158"],["02/08/2023","-1.99","1135","7138","1150","1101","1158","1135"],["03/08/2023","-2.91","1102","17748","1142","1075","1135","1102"],["06/08/2023","-2.09","1079","22970","1098","1068","1076","1079"],["07/08/2023","-0.46","1074","7500","1079","1073","1079","1074"],["08/08/2023","6.33","1142","97660","1157","1026","1070","1142"],["09/08/2023","-5.34","1081","79759","1154","1060","1142","1081"],["10/08/2023","-1.85","1061","18558","1065","1055","1081","1061"],["13/08/2023","-2.45","1035","5236","1035","1024","1061","1035"],["14/08/2023","-1.35","1021","5330","1031","1010","1035","1021"],["15/08/2023","-2.66","993.8","58921","1001","990","1021","993.8"],["16/08/2023","-0.98","984.1","10294","992","975","993.8","984.1"],["17/08/2023","0.99","993.8","12125","998","984.9","984.1","993.8"],["20/08/2023","1.53","1009","38274","1019","993.7","993.8","1009"],["21/08/2023","-2.57","983.1","37189","1019","952","1009","983.1"],["22/08/2023","-2.62","957.3","22975","993","937.7","983.1","957.3"],["23/08/2023","-5.05","909","28823","924.4","901.4","957.3","909"],["24/08/2023","-2.31","888","10275","900","872","909","888"],["27/08/2023","-1.9","871.1","2038","873.6","870","870","871.1"],["28/08/2023","0.33","874","5821","890","870","890","874"],["29/08/2023","-2.91","848.6","20917","882.4","840","874","848.6"],["30/08/2023","1.65","862.6","17054","869.1","860","869.1","862.6"],["31/08/2023","-1.02","853.8","1157","862.6","850","862.6","853.8"],["03/09/2023","0.94","861.8","2154","869.3","801.1","853.8","861.8"],["04/09/2023","1.61","875.7","13608","900.3","834.2","861.8","875.7"],["05/09/2023","-4.59","835.5","29192","854.5","822.4","854.5","835.5"],["06/09/2023","2.2","853.9","17881","867","831.8","855.8","853.9"],["07/09/2023","2.81","877.9","70936","889","860","853.9","877.9"],["10/09/2023","2.4","899","27492","918.8","876.3","877.9","899"],["11/09/2023","-5.86","846.3","31256","919.9","820","919.9","846.3"],["12/09/2023","-3.53","816.4","31595","850","800.1","850","816.4"],["13/09/2023","-4.1","782.9","49201","799.9","767.7","816.4","782.9"],["14/09/2023","-1.1","774.3","23267","783","764.8","782.9","774.3"],["18/09/2023","5.54","817.2","46678","855.1","793.1","793.1","817.2"],["19/09/2023","1.81","832","83177","860","806.2","837","832"],["20/09/2023","1.63","845.6","17360","850","838.5","850","845.6"],["21/09/2023","-0.11","844.7","14528","866.2","773","866.2","844.7"],["26/09/2023","1.65","858.6","41741","886.2","829.1","865.2","858.6"],["27/09/2023","3.8","891.2","112875","925.4","865","879.4","891.2"],["28/09/2023","0.13","892.4","42442","912.8","890","912.8","892.4"],["01/10/2023","-3.38","862.2","29289","892.4","845.5","892.4","862.2"],["02/10/2023","2.02","879.6","12437","885.6","870.1","883.1","879.6"],["03/10/2023","0","879.6","141","879.6","879.6","879.6","879.6"],["04/10/2023","-0.65","873.9","1764","879.6","870","879.6","873.9"],["05/10/2023","0","873.9","498","873.8","873.8","873.9","873.9"],["08/10/2023","-13.42","756.6","41271","852.8","730","852.8","756.6"],["09/10/2023","-6.41","708.1","15097","756","705","756.6","708.1"],["10/10/2023","-4.08","679.2","15784","708.1","651","708.1","679.2"],["11/10/2023","-2.56","661.8","13885","674.1","650","679.2","661.8"],["12/10/2023","-0.29","659.9","51065","675.5","637.6","661.8","659.9"],["15/10/2023","-5.74","622","27829","644","601","644","622"],["16/10/2023","-1","615.8","17028","637","601.1","611","615.8"],["17/10/2023","-10.99","548.1","81395","601.3","540.1","615.8","548.1"],["18/10/2023","0.27","549.6","15637","550","547.8","548.1","549.6"],["19/10/2023","-0.73","545.6","18916","554.3","540.7","549.6","545.6"],["22/10/2023","3.48","564.6","15821","565.1","551.6","565","564.6"],["23/10/2023","1.24","571.6","16679","593.7","551.7","565.1","571.6"],["24/10/2023","1.89","582.4","18585","601.2","553.3","558","582.4"],["25/10/2023","1.85","593.2","8927","599","568.3","568.3","593.2"],["26/10/2023","-2.09","580.8","4200","592.6","570.4","578.9","580.8"],["29/10/2023","-1.58","571.6","11976","594.3","571","580","571.6"],["30/10/2023","-2.15","559.3","14638","575","541.2","571.6","559.3"],["31/10/2023","-5.47","528.7","11160","545.9","517","559.3","528.7"],["01/11/2023","0.55","531.6","4030","531.8","528.7","528.7","531.6"],["02/11/2023","-12.96","462.7","40498","544.5","461","544.5","462.7"],["05/11/2023","2.05","472.2","26666","485.7","462.7","462.7","472.2"],["06/11/2023","0.21","473.2","2390","474","473","472.2","473.2"],["07/11/2023","0.59","476","14471","497.1","474","474","476"],["08/11/2023","0.82","479.9","6119","493.5","476","476","479.9"],["09/11/2023","2.92","493.9","32422","510","483","479.9","493.9"],["12/11/2023","-2.37","482.2","6963","484","479.8","493.9","482.2"],["13/11/2023","-1.85","473.3","15594","482.2","462","482.2","473.3"],["14/11/2023","-2.26","462.6","10881","480","462.5","473.3","462.6"],["15/11/2023","0.41","464.5","285","480","473.8","473.8","464.5"],["16/11/2023","6.18","493.2","31369","510","480","464.5","493.2"],["19/11/2023","0","493.2","469","493.2","493.2","493.2","493.2"],["20/11/2023","3.02","508.1","5483","517.7","505","493.2","508.1"],["21/11/2023","0.61","511.2","494","520.3","520.3","508.1","511.2"],["22/11/2023","-1.74","502.3","5977","523.5","500","511.2","502.3"],["23/11/2023","-2.29","490.8","5438","497","490","502.3","490.8"],["26/11/2023","0.33","492.4","4373","496.8","485","490.8","492.4"],["27/11/2023","-2.03","482.4","29459","492.4","473","492.4","482.4"],["28/11/2023","0.02","482.5","5462","483","482.4","482.4","482.5"],["29/11/2023","-1.89","473.4","5161","480","470.8","482.5","473.4"],["30/11/2023","-0.08","473","2644","473","473","473.4","473"],["03/12/2023","-2.33","462","15876","473.2","461.9","473","462"],["04/12/2023","10.93","512.5","80132","600","473","462","512.5"],["05/12/2023","-2.42","500.1","3336","500.1","500.1","512.5","500.1"],["06/12/2023","-1.6","492.1","18723","500","482","488","492.1"],["07/12/2023","2.11","502.5","39939","525.8","460.5","504","502.5"],["10/12/2023","-2.29","491","9855","507","488","502.5","491"],["11/12/2023","2.55","503.5","11078","507","490","491","503.5"],["12/12/2023","-1.19","497.5","10472","507","489","503.5","497.5"],["13/12/2023","-1.41","490.5","17732","497.5","485.5","490","490.5"],["14/12/2023","0.43","492.6","4306","500","489","490.5","492.6"],["17/12/2023","-0.45","490.4","4070","499","489","492.6","490.4"],["18/12/2023","0.02","490.5","22058","505.7","482","491","490.5"],["19/12/2023","0.8","494.4","24296","503.9","488.1","488.1","494.4"],["20/12/2023","2.08","504.7","58999","508","499","499","504.7"],["21/12/2023","0.28","506.1","25610","509","504","504.7","506.1"],["24/12/2023","-1.36","499.2","5661","505","499","505","499.2"],["25/12/2023","-2","489.2","12911","499","486.1","494","489.2"],["26/12/2023","-1.72","480.8","55588","485.1","480","489.2","480.8"],["27/12/2023","-0.12","480.2","33228","482","480","480","480.2"],["28/12/2023","-2.56","467.9","31698","481.8","464.9","465","467.9"],["31/12/2023","4.23","487.7","8895","499","482.6","467.9","487.7"],["01/01/2024","-1.46","480.6","10141","496","477","487.7","480.6"],["02/01/2024","7.51","516.7","8690","530.1","480.6","480.6","516.7"],["03/01/2024","0.99","521.8","123594","542","517.6","529.5","521.8"],["04/01/2024","-0.59","518.7","10939","522.1","518.5","522.1","518.7"],["07/01/2024","-1.66","510.1","1682","518.7","507.4","518.7","510.1"],["08/01/2024","-4.57","486.8","25762","497.9","476","510.1","486.8"],["09/01/2024","-2.49","474.7","16096","480","466","486.8","474.7"],["10/01/2024","0.61","477.6","23521","487.8","468.5","474.7","477.6"],["11/01/2024","0.71","481","7210","482","478","478","481"],["14/01/2024","0","481","1934","481","481","481","481"],["15/01/2024","0.35","482.7","27089","494.9","465","481","482.7"],["16/01/2024","-0.85","478.6","2384","494.5","474","494.5","478.6"],["17/01/2024","0.38","480.4","118933","510","473","482.9","480.4"],["18/01/2024","-0.15","479.7","16080","483","470","480.4","479.7"],["21/01/2024","0.98","484.4","7944","491.4","470.2","479.7","484.4"],["22/01/2024","-0.37","482.6","7794","486.7","479.9","484.4","482.6"],["23/01/2024","-0.73","479.1","3603","480","470.6","482.6","479.1"],["24/01/2024","0.25","480.3","401091","525.6","466","514","480.3"],["25/01/2024","-1.48","473.2","30793","489.4","466","480.3","473.2"],["28/01/2024","-0.68","470","129489","480.9","452.8","473.2","470"],["29/01/2024","2.87","483.5","4492","496.9","481.3","470","483.5"],["30/01/2024","-2.4","471.9","8268","472","471.8","483.5","471.9"],["31/01/2024","-1.57","464.5","15924","480","460","471.9","464.5"],["01/02/2024","0.82","468.3","6791","475.8","467","464.5","468.3"],["04/02/2024","0","468.3","0","468.3","468.3","468.3","468.3"],["05/02/2024","-0.15","467.6","606","465.9","465.9","468.3","467.6"],["06/02/2024","0.36","469.3","2684","476.4","467.6","467.6","469.3"],["07/02/2024","0.15","470","2867","470","470","470","470"],["08/02/2024","-1.4","463.4","17786","470","457","470","463.4"],["11/02/2024","-2.11","453.6","2086","460","451.3","463.4","453.6"],["12/02/2024","-1.46","447","9462","460","436.6","453.6","447"],["13/02/2024","1.23","452.5","19840","460.7","440","447","452.5"],["14/02/2024","-1.19","447.1","2674","500","442.5","452.5","447.1"],["15/02/2024","-6.37","418.6","64219","440.2","409.9","440.2","418.6"],["18/02/2024","4.54","437.6","10319","444.8","415.1","415.1","437.6"],["19/02/2024","-3.34","423","11946","424.2","420","437.6","423"],["20/02/2024","-1.47","416.8","16410","433.3","414","433.3","416.8"],["21/02/2024","-3.14","403.7","29599","432.8","399","416.8","403.7"],["22/02/2024","-2.03","395.5","9531","419.1","387.5","403.7","395.5"],["25/02/2024","-0.86","392.1","9678","410.6","386","395.5","392.1"],["26/02/2024","-0.97","388.3","15363","392.1","385","392.1","388.3"],["28/02/2024","3.06","400.2","5875","415.5","389","403.2","400.2"],["29/02/2024","0.97","404.1","457","415.6","415.6","400.2","404.1"],["03/03/2024","-4.11","387.5","22896","419.6","370","419.6","387.5"],["04/03/2024","3.85","402.4","5236","414.9","402.4","402.4","402.4"],["05/03/2024","-1.49","396.4","4281","414.9","382.1","414.9","396.4"],["06/03/2024","-0.53","394.3","6316","411.6","382","411.6","394.3"],["07/03/2024","-8.9","359.2","41777","414","346.1","382","359.2"],["10/03/2024","4.87","376.7","17665","396.7","359.2","373.1","376.7"],["11/03/2024","1.65","382.9","874","391.2","389","376.7","382.9"],["12/03/2024","1.25","387.7","3513","402.1","370.4","389","387.7"],["13/03/2024","-0.18","387","74","370","370","387.7","387"],["14/03/2024","-6.18","363.1","9625","389","350","389","363.1"],["17/03/2024","-5.89","341.7","8252","350","336","363.1","341.7"],["18/03/2024","-10.24","306.7","82446","350","260","341.7","306.7"],["19/03/2024","14.8","352.1","60300","385","315.7","306.7","352.1"],["20/03/2024","5.23","370.5","8543","377.9","358","358","370.5"],["21/03/2024","1.27","375.2","19507","388.9","365","365.1","375.2"],["25/03/2024","0.03","375.3","98","389","375.8","389","375.3"],["26/03/2024","1.07","379.3","1243","384","375.3","375.3","379.3"],["27/03/2024","-0.53","377.3","16055","378.2","375.9","379.3","377.3"],["28/03/2024","2.6","387.1","8055","389","370","377.3","387.1"],["31/03/2024","-0.36","385.7","4952","389","380","387.1","385.7"],["01/04/2024","16.83","450.6","90082","477.8","389.1","385.7","450.6"],["02/04/2024","-2.51","439.3","18250","459","428","459","439.3"],["03/04/2024","-2","430.5","8593","450","409.4","430","430.5"],["04/04/2024","-7.9","396.5","36839","436","379","432.9","396.5"],["07/04/2024","5.73","419.2","15085","425","404.7","419","419.2"],["08/04/2024","-0.79","415.9","4205","425","407.7","419.2","415.9"],["09/04/2024","0.26","417","1124","418","418","415.9","417"],["10/04/2024","0.12","417.5","999","418","418","417","417.5"],["11/04/2024","-2.63","406.5","5354","418","402","417.5","406.5"],["14/04/2024","0","406.5","0","406.5","406.5","406.5","406.5"],["15/04/2024","-6.03","382","7144","394.5","378.9","406.5","382"],["16/04/2024","-7.54","353.2","8586","361.2","340.5","382","353.2"],["17/04/2024","1.98","360.2","4045","361","360","360","360.2"],["18/04/2024","-1.94","353.2","10042","374","340","360","353.2"],["21/04/2024","-8.75","322.3","61116","350","263.1","263.1","322.3"],["24/04/2024","5.03","338.5","7152","347.6","315","315","338.5"],["25/04/2024","9.01","369","10580","393.7","350.7","351.6","369"],["30/04/2024","0","369","0","369","369","369","369"],["01/05/2024","0.49","370.8","11277","400","360","369","370.8"],["02/05/2024","5.5","391.2","6803","398.4","370.8","370.8","391.2"],["05/05/2024","3.14","403.5","6520","406.2","390.7","391.2","403.5"],["06/05/2024","0.17","404.2","4349","405.3","403","403.5","404.2"],["07/05/2024","-3.61","389.6","10978","390","388.7","404.2","389.6"],["08/05/2024","-0.39","388.1","2857","404.4","370","389.6","388.1"],["09/05/2024","-2.86","377","2111","388.1","370","388.1","377"],["12/05/2024","-4.14","361.4","1782","360","360","377","361.4"],["15/05/2024","2.66","371","10240","391.5","331","361.4","371"],["16/05/2024","-5.85","349.3","11693","360","346.2","371","349.3"],["19/05/2024","4.9","366.4","5034","375.8","360.9","349.3","366.4"],["20/05/2024","38.35","506.9","173987","680","366","366","506.9"],["21/05/2024","-6.19","475.5","36450","527","440","527","475.5"],["22/05/2024","-5.36","450","9203","450","450","475.5","450"],["23/05/2024","3.47","465.6","2906","467.3","433","450","465.6"],["26/05/2024","-3.76","448.1","12900","450","438","465.6","448.1"],["27/05/2024","-6.61","418.5","15726","440","406","440","418.5"],["28/05/2024","1.22","423.6","1810","432","416","418.5","423.6"],["29/05/2024","-2.6","412.6","9213","432","400","423.6","412.6"],["30/05/2024","0.8","415.9","1804","428.4","415.1","412.6","415.9"],["02/06/2024","1.37","421.6","3765","436.1","410","415.9","421.6"],["03/06/2024","-5.41","398.8","10042","410","390","400","398.8"],["04/06/2024","2.21","407.6","8849","425","376","398.8","407.6"],["05/06/2024","0","407.6","0","407.6","407.6","407.6","407.6"],["06/06/2024","5.5","430","1921","439.6","423.3","407.6","430"],["09/06/2024","-6.33","402.8","3307","430","391.5","430","402.8"],["10/06/2024","0","402.8","0","402.8","402.8","402.8","402.8"],["13/06/2024","-6.83","375.3","5131","390","375","402.8","375.3"],["16/06/2024","-1.01","371.5","2400","384","369.3","375.3","371.5"],["17/06/2024","1.51","377.1","8304","390","371.5","371.5","377.1"],["18/06/2024","0","377.1","1501","377.1","377.1","377.1","377.1"],["19/06/2024","-2.76","366.7","5984","377.1","348.1","377.1","366.7"],["20/06/2024","-5.34","347.1","3957","348.1","336.2","366.7","347.1"],["23/06/2024","-4","333.2","9703","333.8","333","347.1","333.2"],["24/06/2024","3.42","344.6","4066","359.1","333","333","344.6"],["25/06/2024","0","344.6","665","344.6","344.6","344.6","344.6"],["26/06/2024","5.75","364.4","4587","383","357.6","344.6","364.4"],["27/06/2024","3.32","376.5","998","387","387","364.4","376.5"],["01/07/2024","-0.46","366.5","11944","391","360","368.2","366.5"],["02/07/2024","5.1","385.2","1904","395.2","380.6","366.5","385.2"],["03/07/2024","-1.51","379.4","1875","384.6","370.4","385.2","379.4"],["04/07/2024","-2.19","371.1","12238","389.5","351.9","351.9","371.1"],["07/07/2024","1.54","376.8","1559","385.4","372","371.1","376.8"],["08/07/2024","0","376.8","0","376.8","376.8","376.8","376.8"],["09/07/2024","-2.73","366.5","1350","370","350","376.8","366.5"],["10/07/2024","-0.6","364.3","10375","375","342","366.5","364.3"],["11/07/2024","-4.17","349.1","5255","350","348","364.3","349.1"],["14/07/2024","-0.52","347.3","10349","372.3","341.3","349.1","347.3"],["15/07/2024","7.34","372.8","3124","382.6","347.3","347.3","372.8"],["16/07/2024","0","372.8","0","372.8","372.8","372.8","372.8"],["17/07/2024","4","387.7","5238","400","380","387.1","387.7"],["18/07/2024","-6.16","363.8","4326","365.6","361.8","387.7","363.8"],["21/07/2024","-2.78","353.7","1910","361","351.1","351.1","353.7"],["22/07/2024","3.85","367.3","4592","390.9","351","353.7","367.3"],["23/07/2024","-4.41","351.1","17442","365","350","367.3","351.1"],["24/07/2024","5.13","369.1","6658","370.1","350","350","369.1"],["25/07/2024","-3.52","356.1","3625","371.2","350","350","356.1"],["28/07/2024","-0.22","355.3","9110","380","350","356.1","355.3"],["29/07/2024","2","362.4","958","370.1","370","355.3","362.4"],["30/07/2024","0","362.4","0","362.4","362.4","362.4","362.4"],["31/07/2024","3.59","375.4","3582","390.8","362.4","362.4","375.4"],["01/08/2024","-1.31","370.5","11052","375.5","344","375.4","370.5"],["04/08/2024","0","370.5","1026","370.5","370.5","370.5","370.5"],["05/08/2024","-5.51","350.1","11044","375.5","344","370.5","350.1"],["06/08/2024","-1.74","344","7912","344","344","350.1","344"],["07/08/2024","1.8","350.2","1065","355","355","344","350.2"],["08/08/2024","1.28","354.7","875","360","360","350.2","354.7"],["11/08/2024","0","354.7","1241","354.7","354.7","354.7","354.7"],["12/08/2024","0","354.7","0","354.7","354.7","354.7","354.7"],["14/08/2024","0","354.7","0","354.7","354.7","354.7","354.7"],["15/08/2024","-2.96","344.2","4751","345.7","339.5","354.7","344.2"],["18/08/2024","2.18","351.7","4382","357.3","350","357.3","351.7"],["19/08/2024","-0.03","351.6","17","340","340","351.7","351.6"],["20/08/2024","2.08","358.9","1044","365.1","365.1","365.1","358.9"],["21/08/2024","0","358.9","0","358.9","358.9","358.9","358.9"],["22/08/2024","0","358.9","0","358.9","358.9","358.9","358.9"],["25/08/2024","-5.02","340.9","3477","341.1","340","358.9","340.9"],["26/08/2024","3.05","351.3","2793","355","340.9","340.9","351.3"],["27/08/2024","-16.37","293.8","38853","345","260","351.3","293.8"],["28/08/2024","-13.55","254","26104","273","230","293.8","254"],["29/08/2024","-33.15","169.8","55743","250","155","250","169.8"],["01/09/2024","-2.65","165.3","22683","183.7","150.4","165","165.3"],["02/09/2024","6.17","175.5","12832","181.7","159","159","175.5"],["03/09/2024","136.7","415.4","437707","430","175.5","175.5","415.4"],["04/09/2024","-21.04","328","264145","415.4","310","415.4","328"],["05/09/2024","-2.56","319.6","35041","346.8","292","306","319.6"],["10/09/2024","3.75","324","17723","330","312.1","324","324"],["11/09/2024","0.86","326.8","11320","336.4","307.7","324","326.8"],["12/09/2024","-5.51","308.8","22052","325","283","326.8","308.8"],["15/09/2024","-12.37","270.6","148461","311.5","202","308.8","270.6"],["16/09/2024","-4.84","257.5","13978","270.6","251","270.6","257.5"],["17/09/2024","-4.85","245","6092","267","226.6","267","245"],["18/09/2024","1.71","249.2","3252","253","248","245","249.2"],["19/09/2024","-5.5","235.5","10696","249.2","222.1","249.2","235.5"],["22/09/2024","7.64","253.5","24713","283.8","232.3","235.5","253.5"],["23/09/2024","-1.07","250.8","6822","277","219.1","277","250.8"],["24/09/2024","-11.72","221.4","23159","276.7","211","250.8","221.4"],["25/09/2024","6.55","235.9","21598","254","210","221.4","235.9"],["26/09/2024","-4.15","226.1","7654","250","213","235.9","226.1"],["29/09/2024","-9.11","205.5","18248","210","203","226.1","205.5"],["30/09/2024","0.05","205.6","38501","210","194.8","205.5","205.6"],["01/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["06/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["07/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["08/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["09/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["10/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["13/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["14/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["15/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["20/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["21/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["22/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["27/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["28/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["29/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["30/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["31/10/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["03/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["04/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["05/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["06/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["07/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["10/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["11/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["12/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["13/11/2024","0","205.6","0","205.6","205.6","205.6","205.6"],["14/11/2024","-13.13","178.6","24408","205.6","168","205.6","178.6"],["17/11/2024","-4.09","171.3","14458","178.6","160.6","178.6","171.3"],["18/11/2024","-5.08","162.6","19223","169.9","159.9","160","162.6"],["19/11/2024","-11.01","144.7","77712","153","140","151.5","144.7"],["20/11/2024","1.24","146.5","5258","150","144","144.7","146.5"],["21/11/2024","-0.27","146.1","4984","146.5","146","146.5","146.1"],["24/11/2024","-2.12","143","13351","150","140","150","143"],["25/11/2024","-1.4","141","1490","141","141","141","141"],["26/11/2024","-12.7","123.1","20209","130","118","141","123.1"],["27/11/2024","0","123.1","222","123.1","123.1","123.1","123.1"],["28/11/2024","-0.49","122.5","7610","123.1","118.3","123.1","122.5"],["01/12/2024","0.9","123.6","2760","127.2","121.4","122.5","123.6"],["02/12/2024","3.16","127.5","4069","127.7","123","123.6","127.5"],["03/12/2024","0.78","128.5","872","130","130","130","128.5"],["04/12/2024","-4.82","122.3","11785","125","122","125","122.3"],["05/12/2024","1.31","123.9","1028","126.9","120","120","123.9"],["08/12/2024","7.83","133.6","47665","160","124","124","133.6"],["09/12/2024","10.48","147.6","66421","168.8","135","133.6","147.6"],["10/12/2024","2.17","150.8","19121","159.2","143","145","150.8"],["11/12/2024","-0.07","150.7","5062","156.6","145.2","150.8","150.7"],["12/12/2024","-0.93","149.3","15163","159","139","150.7","149.3"],["15/12/2024","3.75","154.9","5886","158.1","153.4","155","154.9"],["16/12/2024","-1.68","152.3","3930","159.8","141.4","154.9","152.3"],["17/12/2024","0","152.3","0","152.3","152.3","152.3","152.3"],["18/12/2024","-0.98","150.8","601","146.5","146.5","152.3","150.8"],["19/12/2024","0","150.8","0","150.8","150.8","150.8","150.8"],["22/12/2024","0","150.8","618","150.8","150.8","150.8","150.8"],["23/12/2024","-0.2","150.5","675","149.9","149.9","150.8","150.5"],["24/12/2024","-6.25","141.1","20809","150.5","133.3","150.5","141.1"],["25/12/2024","-2.98","136.9","13268","142","130.8","141","136.9"],["26/12/2024","0.15","137.1","2601","141","133","136.9","137.1"],["29/12/2024","3.06","141.3","2851","143.9","137.1","137.1","141.3"],["30/12/2024","-5.8","133.1","15312","135.9","125.5","135.9","133.1"],["31/12/2024","-2.85","129.3","19781","132","125","128","129.3"],["01/01/2025","-1.55","127.3","4136","129.3","126","129.3","127.3"],["02/01/2025","13.43","144.4","26566","170","126","127.3","144.4"],["05/01/2025","17.8","170.1","57808","176.5","144.4","144.4","170.1"],["06/01/2025","5.88","180.1","81627","188","168.5","168.8","180.1"],["07/01/2025","-11.1","160.1","45521","173.2","131.8","173.2","160.1"],["08/01/2025","-6","150.5","35024","160.1","143.7","160.1","150.5"],["09/01/2025","-6.11","141.3","30928","148.3","137","150.5","141.3"],["12/01/2025","0","141.3","283","141.3","141.3","141.3","141.3"],["13/01/2025","-0.35","140.8","4882","142","140","141.3","140.8"],["14/01/2025","-4.62","134.3","16588","136","133","140.8","134.3"],["15/01/2025","-8.94","122.3","28045","130","120","134.3","122.3"],["16/01/2025","-3.6","117.9","79953","122.3","110","120","117.9"],["19/01/2025","-9.25","107","23575","117.9","100","117.9","107"],["20/01/2025","0","107","0","107","107","107","107"],["21/01/2025","0","1070","203","1070","1070","1070","1070"],["22/01/2025","0","1070","11","1070","1070","1070","1070"],["23/01/2025","-6.71","998.2","3164","1030","992.7","1070","998.2"],["26/01/2025","-4.26","955.7","6823","957","952","998.2","955.7"],["27/01/2025","0.28","958.4","2597","992.4","925","955.7","958.4"],["28/01/2025","3.76","994.4","4713","995.2","994","958.4","994.4"],["29/01/2025","-4.91","945.6","15527","992","925","994.4","945.6"],["30/01/2025","-4.3","904.9","2325","909.4","875.1","945.6","904.9"],["02/02/2025","3.53","936.8","14015","974.9","875.3","974.9","936.8"],["03/02/2025","-0.01","936.7","10931","936.8","935","936.8","936.7"],["04/02/2025","-3.83","900.8","5801","900.8","900.8","900.8","900.8"],["05/02/2025","-0.39","897.3","1533","900","870.1","900.8","897.3"],["06/02/2025","-3.59","865.1","10078","895","800","862.9","865.1"],["09/02/2025","-8.08","795.2","7475","831.9","790","831.9","795.2"],["10/02/2025","-0.47","791.5","12085","800","770","800","791.5"],["11/02/2025","0","733.7","27592","790","591","790","733.7"],["12/02/2025","18.86","872.1","91158","945","750","750","872.1"],["13/02/2025","-3.89","838.2","8315","872.1","810","872.1","838.2"],["16/02/2025","-1.55","825.2","11429","870","817","838.2","825.2"],["17/02/2025","1.03","833.7","4635","857","824.1","825.2","833.7"],["18/02/2025","0","833.7","0","833.7","833.7","833.7","833.7"],["19/02/2025","1.16","843.4","3669","865","833.7","833.7","843.4"],["20/02/2025","-0.31","840.8","103","790.1","790.1","843.4","840.8"],["23/02/2025","-3.32","812.9","11730","840.8","808.9","840.8","812.9"],["24/02/2025","-1.62","799.7","11659","812.9","790","812.9","799.7"],["25/02/2025","-13.17","694.4","53153","829.7","652","799.7","694.4"],["26/02/2025","-3.77","668.2","19243","700","660","694.4","668.2"],["27/02/2025","-0.24","666.6","19871","699.9","647.3","668.2","666.6"],["02/03/2025","-8.31","611.2","44971","618","600.1","666.6","611.2"],["03/03/2025","-16.69","509.2","257140","611","459","611","509.2"],["04/03/2025","-14.16","437.1","180349","489.7","434","489.7","437.1"],["05/03/2025","-9.52","395.5","258544","436","390","416","395.5"],["06/03/2025","10.47","436.9","366983","530","391.6","391.6","436.9"],["09/03/2025","5.72","461.9","178717","488","412.6","436.9","461.9"],["10/03/2025","-5.54","436.3","15803","474.3","431.1","461.9","436.3"],["11/03/2025","0","436.3","61059","445","411","420","436.3"],["12/03/2025","7.45","468.8","77114","477","420","420","468.8"],["13/03/2025","1.34","475.1","59685","486","452","486","475.1"],["17/03/2025","0.67","482.1","78762","489.9","445.5","468","482.1"],["18/03/2025","1","486.9","20166","501","464.2","482.1","486.9"],["19/03/2025","2.24","497.8","5810","499.9","470","486.9","497.8"],["20/03/2025","3.21","513.8","57429","598","475","500","513.8"],["23/03/2025","-1.69","505.1","30229","513","493","513.8","505.1"],["24/03/2025","-1.01","500","41304","510","476","476","500"],["25/03/2025","3.94","519.7","63238","540","482","500","519.7"],["26/03/2025","3.31","536.9","17375","540","519.7","519.7","536.9"],["30/03/2025","2.01","537.6","1049","547.2","526.2","527","537.6"],["31/03/2025","-4.76","512","43171","520","500.1","537.6","512"],["01/04/2025","-5.8","482.3","44716","513","462","512","482.3"],["02/04/2025","-1.78","473.7","18123","498.4","460","464","473.7"],["03/04/2025","5.43","499.4","51963","505","470","473.7","499.4"],["06/04/2025","-3.22","483.3","52407","507.3","470","480.3","483.3"],["07/04/2025","10.61","534.6","54547","561.8","455","455","534.6"],["08/04/2025","3.2","551.7","15690","572","514.1","514.1","551.7"],["09/04/2025","8.86","600.6","177113","606","508","565","600.6"],["10/04/2025","-28.69","428.3","991026","668","423","668","428.3"],["14/04/2025","-4.76","407.9","95608","454","400.1","443","407.9"],["15/04/2025","-0.59","405.5","67165","435","400","423.6","405.5"],["16/04/2025","-4.59","386.9","26713","411","380.1","405.5","386.9"],["17/04/2025","4.81","405.5","81503","416.9","386","386.9","405.5"],["20/04/2025","2.02","413.7","20578","422","394","395","413.7"],["21/04/2025","-4.25","396.1","51638","413.7","380","408","396.1"],["22/04/2025","0.66","398.7","51617","410","386","386","398.7"],["23/04/2025","2.33","408","13176","412.5","391","412.5","408"],["24/04/2025","-1.72","401","20929","408","390","408","401"],["27/04/2025","0.72","403.9","1206","412.5","401","401","403.9"],["28/04/2025","-3.59","389.4","26102","403.9","355","403.9","389.4"],["29/04/2025","0","389.4","0","389.4","389.4","389.4","389.4"],["04/05/2025","0.72","392.2","27046","394.7","385.5","389.4","392.2"],["05/05/2025","-1.25","387.3","31027","396.1","378","392.2","387.3"],["06/05/2025","-3.8","372.6","5551","387.3","360","387.3","372.6"],["07/05/2025","1.5","378.2","21048","380","370","372.6","378.2"],["08/05/2025","1.03","382.1","3493","390","370","378.2","382.1"],["11/05/2025","-1.88","374.9","17826","400","366","367","374.9"],["12/05/2025","-4.93","356.4","37823","410","350","366","356.4"],["13/05/2025","7.13","381.8","3028","385","380","356.4","381.8"],["14/05/2025","6.44","406.4","9774","412.7","357","357","406.4"],["15/05/2025","3.35","420","38687","480","390.2","412.7","420"],["18/05/2025","1.4","425.9","1557","444","415","420","425.9"],["19/05/2025","0.73","429","2775","456","404","425.9","429"],["20/05/2025","-4.15","411.2","5633","455","400","429","411.2"],["21/05/2025","1.17","416","10299","431.6","410","411.2","416"],["22/05/2025","-0.1","415.6","19","381.1","381.1","416","415.6"],["25/05/2025","-5.7","391.9","7238","400","390","415.6","391.9"],["26/05/2025","0.54","394","6108","400","390","391.9","394"],["27/05/2025","-1.68","387.4","22012","400","379.5","390","387.4"],["28/05/2025","1.78","394.3","2713","400","379.6","387.4","394.3"],["29/05/2025","1.24","399.2","13448","400","381","400","399.2"],["03/06/2025","-4.13","382.7","64570","414","361.2","399.2","382.7"],["04/06/2025","-0.57","380.5","6716","408","362","382.7","380.5"],["05/06/2025","0.24","381.4","14725","390","379.5","380.5","381.4"],["08/06/2025","0","381.4","0","381.4","381.4","381.4","381.4"],["09/06/2025","-0.08","381.1","56","370","370","381.4","381.1"],["10/06/2025","1.34","386.2","10768","408","362","381.1","386.2"],["11/06/2025","3.34","399.1","2395","399.1","399.1","386.2","399.1"],["12/06/2025","0","399.1","0","399.1","399.1","399.1","399.1"],["15/06/2025","-4.76","380.1","2775","381.7","370","399.1","380.1"],["16/06/2025","-0.55","378","2415","378","378","380.1","378"],["17/06/2025","-3.47","364.9","7879","382.9","362","378","364.9"],["18/06/2025","-2.85","354.5","20883","407.9","201","364.9","354.5"],["19/06/2025","-9.37","321.3","35657","348","300","311","321.3"],["22/06/2025","-2.74","312.5","34401","350","303.1","310","312.5"],["23/06/2025","1.7","317.8","7738","350","310","312.5","317.8"],["24/06/2025","-2.74","309.1","13741","322","300","300","309.1"],["25/06/2025","-1.65","304","10290","310","295","309.1","304"],["26/06/2025","-1.48","299.5","6718","304","295","295","299.5"],["29/06/2025","0.13","299.9","2009","300","299","299.5","299.9"],["30/06/2025","3.57","310.6","1688","313.2","313.2","299.9","310.6"],["01/07/2025","-6.57","290.2","69994","315.1","289.9","310.6","290.2"],["02/07/2025","6.17","308.1","1023","330","330","290.2","308.1"],["03/07/2025","-1.1","304.7","14989","310.8","283","283","304.7"],["06/07/2025","0.03","304.8","982","305","304.7","304.7","304.8"],["07/07/2025","2.56","312.6","5830","324.7","290","304.8","312.6"],["08/07/2025","15.16","360","19823","388","315.4","388","360"],["09/07/2025","-4.94","342.2","77683","360","334.8","360","342.2"],["10/07/2025","1.32","346.7","6181","350","322","342.2","346.7"],["13/07/2025","-13.44","300.1","29816","325.7","290","346.7","300.1"],["14/07/2025","1.63","305","1086","310","300.1","300.1","305"],["15/07/2025","0.36","306.1","17037","315.7","305","305","306.1"],["16/07/2025","-0.03","306","5447","306.1","295","306.1","306"],["17/07/2025","-2.06","299.7","23186","306","293","306","299.7"],["20/07/2025","-0.5","298.2","16815","330","291","291","298.2"],["21/07/2025","1.24","301.9","2174","310","290","292","301.9"],["22/07/2025","3.58","312.7","8611","329.9","301.9","301.9","312.7"],["23/07/2025","0.58","314.5","6130","316.3","311","312.7","314.5"],["24/07/2025","-1.81","308.8","4172","312.9","291","291","308.8"],["27/07/2025","-0.23","308.1","76","292.1","292.1","308.8","308.1"],["28/07/2025","6.1","326.9","2114","330","324.3","308.1","326.9"],["29/07/2025","-1.59","321.7","1587","320","320","320","321.7"],["30/07/2025","1.18","325.5","1183","330","327.1","321.7","325.5"],["31/07/2025","0.31","326.5","8190","329","307","329","326.5"],["04/08/2025","3.12","336.7","8122","380.6","326.5","380.6","336.7"],["05/08/2025","-10.34","301.9","10547","336.7","297","336.7","301.9"],["06/08/2025","1.69","307","30638","335","285","290.7","307"],["07/08/2025","0.72","309.2","16186","335","300","300.2","309.2"],["10/08/2025","-1.97","303.1","14309","333.3","290","290","303.1"],["11/08/2025","0.89","305.8","1603","315","303","303.1","305.8"],["12/08/2025","0.46","307.2","1844","307.6","305.8","305.8","307.2"],["13/08/2025","-0.75","304.9","1552","307.2","292","307.2","304.9"],["14/08/2025","-3.71","293.6","2863","304.9","290","304.9","293.6"],["17/08/2025","0.44","294.9","1030","299","293.6","293.6","294.9"],["18/08/2025","1.66","299.8","1958","300","294.9","294.9","299.8"],["19/08/2025","-2.67","291.8","1420","308","289","299.8","291.8"],["20/08/2025","7.92","314.9","44281","332.9","291.2","291.8","314.9"],["21/08/2025","-6.57","294.2","12329","316","290","314.9","294.2"],["24/08/2025","-4.49","281","13354","294.2","272","294.2","281"],["25/08/2025","0.46","282.3","3224","290","281","281","282.3"],["26/08/2025","-22.64","218.4","190064","280","205.2","260.5","218.4"],["27/08/2025","-7.55","201.9","100265","225","170","225","201.9"],["28/08/2025","-2.92","196","36594","219.9","191.9","201.9","196"],["31/08/2025","0.46","196.9","19734","219","195","219","196.9"],["01/09/2025","-8.18","180.8","65663","196.9","176","192","180.8"],["02/09/2025","-1.49","178.1","37418","202","175.4","188","178.1"],["03/09/2025","11.85","199.2","46472","218","178.1","178.1","199.2"],["04/09/2025","2.36","203.9","14056","210","199.2","199.2","203.9"],["07/09/2025","-6.62","190.4","12954","200","186","203.9","190.4"],["08/09/2025","-0.58","189.3","465","186","186","190.4","189.3"],["09/09/2025","-2.11","185.3","27972","189","185","185.2","185.3"],["10/09/2025","0.05","185.4","29792","187.7","185","185.3","185.4"],["11/09/2025","1.56","188.3","511","197","185.4","185.4","188.3"],["14/09/2025","6.16","199.9","5591","217","198","217","199.9"],["15/09/2025","-3.9","192.1","971","185","185","199.9","192.1"],["16/09/2025","6.09","203.8","4033","216.6","192","192.1","203.8"],["17/09/2025","0","203.8","0","203.8","203.8","203.8","203.8"],["18/09/2025","-0.88","202","494","210","196.7","210","202"],["21/09/2025","0","202","0","202","202","202","202"],["25/09/2025","0","202","11","214","209","214","202"],["28/09/2025","0.84","203.7","522","214","202","202","203.7"],["29/09/2025","-0.05","203.6","8","188","188","203.7","203.6"],["30/09/2025","0","203.6","0","203.6","203.6","203.6","203.6"],["05/10/2025","0","203.6","106","203.6","203.6","203.6","203.6"],["08/10/2025","2.21","208.1","1795","217","202","203.6","208.1"],["09/10/2025","-4.61","198.5","17081","217","195","217","198.5"],["12/10/2025","2.72","203.9","17394","209.8","201","205","203.9"],["15/10/2025","-1.67","200.5","6022","206","196","204","200.5"],["16/10/2025","0.2","200.9","14596","215","196","215","200.9"],["19/10/2025","-0.7","199.5","1522","201.8","195.2","200.9","199.5"],["20/10/2025","3.66","206.8","16555","219.5","190","199.5","206.8"],["21/10/2025","-2.61","201.4","1564","206.8","199.7","206.8","201.4"],["22/10/2025","3.33","208.1","129699","219","200","219","208.1"],["23/10/2025","-0.96","206.1","127018","208.1","200.1","208.1","206.1"],["26/10/2025","-6.26","193.2","35616","202","189.9","202","193.2"],["27/10/2025","-1.76","189.8","71005","206.2","110","189","189.8"],["28/10/2025","-3.95","182.3","8117","188","180","189.8","182.3"],["29/10/2025","-1.21","180.1","4179","182.3","180","180","180.1"],["30/10/2025","0","180.1","9","172","172","180.1","180.1"],["02/11/2025","-3.78","173.3","15670","182.5","170","180.1","173.3"],["03/11/2025","-4.44","165.6","15194","173.3","156","173.3","165.6"],["04/11/2025","0.6","166.6","568","170","165","165","166.6"],["05/11/2025","-8.52","152.4","28406","160","150","166.6","152.4"],["06/11/2025","0.52","153.2","19460","160","150","152.4","153.2"],["09/11/2025","-5.68","144.5","44539","160.1","135.2","153.2","144.5"],["10/11/2025","5.12","151.9","7730","160","149.9","144.5","151.9"],["11/11/2025","-4.41","145.2","36932","160.9","141.8","151.9","145.2"],["12/11/2025","-2.13","142.1","8877","147.1","141","145.2","142.1"],["13/11/2025","-0.7","141.1","5737","155","136.7","155","141.1"],["16/11/2025","17.43","165.7","24754","200","143","158","165.7"],["17/11/2025","-12.67","144.7","355497","151","115","135.1","144.7"],["18/11/2025","-6.77","134.9","1333857","140","95.1","102","134.9"],["19/11/2025","5.41","142.2","280094","164","140","151","142.2"],["20/11/2025","0.98","143.6","85382","149.9","132","135.5","143.6"],["23/11/2025","-9.54","129.9","54156","143.6","128.3","143.6","129.9"],["24/11/2025","0","129.9","260","129.9","129.9","129.9","129.9"],["25/11/2025","-4.77","123.7","13746","127","119","127","123.7"],["26/11/2025","1.54","125.6","14772","129","121","123.7","125.6"],["27/11/2025","-14.65","107.2","217161","140","99.9","140","107.2"],["30/11/2025","-18.19","87.7","882384","100","84.1","95.5","87.7"],["01/12/2025","4.33","91.5","369883","93.2","81.4","92","91.5"],["02/12/2025","-2.51","89.2","28786","92","86.1","91.5","89.2"],["03/12/2025","-3.36","86.2","33185","89.9","84.5","89.2","86.2"],["04/12/2025","-4.64","82.2","186650","88.3","80","88.3","82.2"],["07/12/2025","2.31","84.1","70139","86","80","82.2","84.1"],["08/12/2025","7.49","90.4","76442","93.7","86","86","90.4"],["09/12/2025","2.99","93.1","58543","94.8","92","92.9","93.1"],["10/12/2025","-0.75","92.4","39047","94","88.9","94","92.4"],["11/12/2025","-0.32","92.1","20516","94.8","90","94.8","92.1"],["14/12/2025","-1.95","90.3","35476","93.4","82","92","90.3"],["15/12/2025","3.99","93.9","23079","95.7","88.7","92.1","93.9"],["16/12/2025","-2.24","91.8","13634","96","86","86","91.8"],["17/12/2025","3.16","94.7","47375","96.6","90.5","91.8","94.7"],["18/12/2025","0.84","95.5","11316","97","94.7","94.7","95.5"],["21/12/2025","1.99","97.4","31976","97.5","97.3","97.5","97.4"],["22/12/2025","0.92","98.3","60255","99","95.1","97","98.3"],["23/12/2025","0.61","98.9","11702","99","98.3","99","98.9"],["24/12/2025","6.37","105.2","192600","109","92.5","98.9","105.2"],["25/12/2025","-2.19","102.9","126957","116.9","101.5","116.9","102.9"],["28/12/2025","-0.39","102.5","28108","106.3","102","106.3","102.5"],["29/12/2025","-2.54","99.9","31942","103.5","96.1","102.5","99.9"],["30/12/2025","0","99.9","9625","100","99","99.9","99.9"],["31/12/2025","-4.2","95.7","5197","99.9","94.9","99.9","95.7"],["01/01/2026","-1.57","94.2","22259","99.9","90","95.7","94.2"],["05/01/2026","0.64","94.8","22243","96.1","94.2","94.2","94.8"],["06/01/2026","-3.59","91.4","49689","96","91.4","94.8","91.4"],["07/01/2026","-1.42","90.1","63156","91.4","90","91.4","90.1"],["08/01/2026","0.89","90.9","29600","93","86.8","90.1","90.9"],["12/01/2026","2.2","92.9","150191","93","90","90.9","92.9"],["13/01/2026","-0.97","92","42064","96","89.5","92.9","92"],["14/01/2026","-4.02","88.3","53052","96.1","88","92","88.3"],["15/01/2026","-0.23","88.1","7470","89","88","88.1","88.1"],["19/01/2026","0.32","92.9","114061","93.4","90","93","92.9"],["20/01/2026","-1.08","91.9","3329","95","90","92.9","91.9"],["21/01/2026","4.79","96.3","4788","97","95","91.9","96.3"],["22/01/2026","0.93","97.2","18267","99","96.4","96.3","97.2"],["26/01/2026","1.21","100","57768","100","99.9","100","100"],["27/01/2026","-6.8","93.2","17619","98.9","90.1","100","93.2"],["28/01/2026","3.76","96.7","29871","98.8","95","98.8","96.7"],["29/01/2026","-5.89","91","100704","93.1","85.1","96.7","91"],["02/02/2026","6.81","97.3","2184","97.3","97.3","97.3","97.3"],["03/02/2026","-2.36","95","16182","97.9","92.5","97.3","95"],["04/02/2026","0.32","95.3","33570","97.8","94","95","95.3"],["05/02/2026","-0.42","94.9","18139","97","91.5","95.3","94.9"],["09/02/2026","28.46","117.8","628296","128.8","95.7","99","117.8"],["10/02/2026","4.92","123.6","281201","126.7","114.5","119","123.6"],["11/02/2026","16.18","143.6","191512","148","120.2","123.6","143.6"],["12/02/2026","-13.23","124.6","120264","148.5","121","148.5","124.6"],["16/02/2026","6.32","132.9","187028","136.5","127","136.5","132.9"],["17/02/2026","-3.99","127.6","115809","134.6","121","132.9","127.6"],["18/02/2026","-3.06","123.7","65402","135.6","120","127.6","123.7"],["19/02/2026","-1.37","122","41838","124.8","120","123","122"],["23/02/2026","-2.73","117.4","80760","121.8","117.2","120.7","117.4"],["24/02/2026","4.43","122.6","16557","126","115","117.4","122.6"],["25/02/2026","-5.14","116.3","152687","122.2","110","122.6","116.3"],["26/02/2026","-4.39","111.2","25090","120.2","110","116.3","111.2"],["02/03/2026","5.67","117.4","2204","118","117","111.1","117.4"],["04/03/2026","-3.83","112.9","16477","116","111.7","117.4","112.9"],["05/03/2026","-0.27","112.6","65852","115.5","110","115.5","112.6"],["09/03/2026","2.12","115.8","5927","116.5","113.4","115","115.8"],["10/03/2026","0.52","116.4","46736","118","115.8","115.8","116.4"],["11/03/2026","3.01","119.9","52465","120","107.6","107.6","119.9"],["12/03/2026","1.75","122","9809","122","122","122","122"],["16/03/2026","-4.51","116.4","14363","121.7","115","121.9","116.4"],["17/03/2026","-0.26","116.1","2264","116.4","115.2","116.4","116.1"],["18/03/2026","0","116.1","690","116.1","116.1","116.1","116.1"],["19/03/2026","-1.72","114.1","40688","116.1","112","116.1","114.1"],["23/03/2026","-5.68","114.5","37886","121.4","114","121.4","114.5"],["24/03/2026","2.97","117.9","42091","118","117.9","114.5","117.9"],["25/03/2026","0.08","118","38278","120","117.9","117.9","118"],["26/03/2026","-1.53","116.2","15170","120","115","118","116.2"],["30/03/2026","4.5","120.8","67806","122","115.6","115.6","120.8"],["31/03/2026","0.17","121","49477","126","119","120.8","121"],["06/04/2026","6.28","128.6","26519","146.5","122","125.9","128.6"],["09/04/2026","0.93","129.8","47694","141.7","126","128.6","129.8"],["13/04/2026","0.61","131.1","15802","135","129.7","135","131.1"],["14/04/2026","1.07","132.5","3174","134.9","131.1","131.1","132.5"],["15/04/2026","-3.32","128.1","21419","135","115.1","132.5","128.1"],["16/04/2026","-2.19","125.3","25404","127.9","121","128.1","125.3"],["20/04/2026","5.12","127.3","26345","134.5","124.7","134.5","127.3"],["23/04/2026","-5.11","120.8","16048","127.3","120","127.3","120.8"],["27/04/2026","0.57","122.8","28882","134.4","118.6","134.4","122.8"],["28/04/2026","-4.07","117.8","18749","126","116","126","117.8"],["29/04/2026","4.24","122.8","8799","131","115","117.8","122.8"],["30/04/2026","2.2","125.5","16994","130.9","122","130.3","125.5"],["04/05/2026","-4.15","115.5","6427","122","114","122","115.5"],["05/05/2026","-2.25","112.9","22627","115.5","111","115.5","112.9"],["06/05/2026","2.04","115.2","27308","118","112.1","112.9","115.2"],["07/05/2026","1.48","116.9","1133","119.5","117","119.5","116.9"],["11/05/2026","0.09","110.2","24960","113.8","110.1","110.1","110.2"],["12/05/2026","1.81","112.2","6784","114.4","109","110.2","112.2"],["13/05/2026","0.89","113.2","1331","114","113","112.2","113.2"],["14/05/2026","0.44","113.7","267","117.9","113","117.9","113.7"],["18/05/2026","2.37","116.4","24759","120.4","109","120.3","116.4"],["19/05/2026","-6.1","109.3","5110","116.4","101","113","109.3"],["20/05/2026","-2.2","106.9","8280","109.3","105","109.3","106.9"],["25/05/2026","-2.43","104.3","37760","119.4","98","105","104.3"],["26/05/2026","-1.92","102.3","5379","105.6","100.2","104.3","102.3"],["27/05/2026","0.98","103.3","425","106.3","106.3","102.3","103.3"],["28/05/2026","-3.58","99.6","12340","104","99.3","103.3","99.6"],["01/06/2026","0.4","100.7","514","106.1","102","106.1","100.7"],["02/06/2026","-6.85","93.8","17651","101.8","88","101.8","93.8"],["03/06/2026","2.67","96.3","14984","96.3","96.3","96.3","96.3"],["04/06/2026","2.08","98.3","24819","108","91.6","96.3","98.3"],["08/06/2026","0","105","2675","105","105","105","105"],["09/06/2026","0","105","195","105","105","105","105"],["10/06/2026","-0.86","104.1","506","101.2","101.2","105","104.1"],["11/06/2026","0.19","104.3","426","104.9","104.9","104.1","104.3"],["15/06/2026","0.99","102","525","104.9","104.9","104.9","102"],["16/06/2026","1.67","103.7","5185","105","103.5","105","103.7"],["17/06/2026","-2.31","101.3","1587","102.9","99.7","103.7","101.3"],["18/06/2026","0.1","101.4","25119","102.9","100","102.9","101.4"],["22/06/2026","-2.56","95.3","9953","101","94.4","101","95.3"],["23/06/2026","-5.35","90.2","8341","98","90","98","90.2"],["24/06/2026","-2.11","88.3","6598","91.9","88","88","88.3"],["25/06/2026","1.02","89.2","6621","92","88","88","89.2"],["29/06/2026","1.57","90.7","24182","103","89.3","103","90.7"],["30/06/2026","-0.77","90","7200","90","90","90.7","90"],["01/07/2026","0","90","0","90","90","90","90"],["02/07/2026","0.22","90.2","53434","95.1","90","90","90.2"],["06/07/2026","-1.6","85.9","30836","99","83","99","85.9"],["07/07/2026","-1.86","84.3","42140","98.4","83","98.4","84.3"],["08/07/2026","1.54","85.6","7805","87","84.3","84.3","85.6"],["09/07/2026","0","85.6","2178","87.4","81","81","85.6"],["13/07/2026","5.83","87.2","10531","88.4","80.1","82.4","87.2"],["14/07/2026","0","87.2","0","87.2","87.2","87.2","87.2"],["15/07/2026","-0.23","87","9289","87.2","87","87.2","87"],["16/07/2026","0","87","0","87","87","87","87"]]

פסיירקס ביו-טק

מספר נייר1176908סימולפסרקISINIL0011769085

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