ברקת

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["08/07/2021","0","330.0863","0","333","333","333","333"],["11/07/2021","4.8","345.9463","491765","366.2","340","333","349"],["12/07/2021","-3.41","334.1504","417779","350.8","334.2","349","337.1"],["13/07/2021","-0.59","332.1679","53935","336.4","328.5","337.1","335.1"],["14/07/2021","2.33","339.8996","1028959","343","338","335.1","342.9"],["15/07/2021","-1.75","333.9521","68660","342.9","335","342.9","336.9"],["19/07/2021","-1.04","330.4828","9225","337","330.4","336.9","333.4"],["20/07/2021","0.45","331.9696","8888","339.9","332.4","339.9","334.9"],["21/07/2021","-1.19","328.0046","676822","340","329","340","330.9"],["22/07/2021","1.63","333.3574","2018","336.3","336.3","330.9","336.3"],["25/07/2021","-0.33","332.267","2011","335.2","335.2","336.3","335.2"],["26/07/2021","0","332.267","0","335.2","335.2","335.2","335.2"],["27/07/2021","-1.25","328.1038","26480","331","331","335.2","331"],["28/07/2021","0","328.1038","66","331","331","331","331"],["29/07/2021","-2.72","319.1825","274959","324.5","315","331","322"],["01/08/2021","1.96","325.4274","2364","328.3","328.3","322","328.3"],["02/08/2021","1.43","330.0863","54935","333","332","328.3","333"],["03/08/2021","1.59","335.3399","3721","338.3","338.3","333","338.3"],["04/08/2021","-1.06","331.7714","16944","344","330.8","338.3","334.7"],["05/08/2021","-0.96","328.5994","13592","334","330","334.7","331.5"],["08/08/2021","0","328.5994","0","331.5","331.5","331.5","331.5"],["09/08/2021","0","328.5994","0","331.5","331.5","331.5","331.5"],["10/08/2021","1.96","335.0425","2096","338","338","331.5","338"],["11/08/2021","-1.18","331.0775","12713","338.9","331.4","338","334"],["12/08/2021","0","331.0775","0","334","334","334","334"],["15/08/2021","0","331.0775","19803","334","334","334","334"],["16/08/2021","-1.08","327.509","138078","331","330","334","330.4"],["17/08/2021","-2.51","319.2816","137069","328","321","330.4","322.1"],["18/08/2021","-0.78","316.8035","107977","323.5","318","322.1","319.6"],["19/08/2021","0","316.8035","0","319.6","319.6","319.6","319.6"],["22/08/2021","1.35","321.0659","2429","323.9","323.9","319.6","323.9"],["23/08/2021","0.65","323.1475","10677","326","326","323.9","326"],["24/08/2021","-0.74","320.7685","44310","324.5","319.8","326","323.6"],["25/08/2021","0.34","321.8589","105315","330.9","323.5","323.6","324.7"],["26/08/2021","-1.72","316.3079","21572","323","318.3","324.7","319.1"],["29/08/2021","0.6","318.1913","55407","325.3","319.1","319.1","321"],["30/08/2021","-10.28","285.48","800559","324","249.9","321","288"],["31/08/2021","-5.69","269.2235","106800","293.6","259.9","293.6","271.6"],["01/09/2021","0.26","269.9174","83246","276.9","271.6","271.6","272.3"],["02/09/2021","-8.12","248.0108","991981","267","241.5","267","250.2"],["05/09/2021","-2.96","240.6755","317993","252.2","239","250.2","242.8"],["09/09/2021","0.41","241.6668","276633","260","242.5","242.8","243.8"],["12/09/2021","1.85","246.1274","32866","255","243.8","248.6","248.3"],["13/09/2021","0.72","247.9116","38329","253.6","245.5","248.3","250.1"],["14/09/2021","-0.64","246.3256","16989","252.9","242.1","250.1","248.5"],["19/09/2021","-0.68","244.6405","6851","247.6","243.8","243.8","246.8"],["22/09/2021","0.97","247.0195","89293","250","240.6","246.8","249.2"],["23/09/2021","-0.04","246.9204","4373","249.2","249","249.2","249.1"],["26/09/2021","0","246.9204","750","249.2","249.2","249.2","249.1"],["29/09/2021","-4.13","236.7105","19972","240.6","236","249.1","238.8"],["30/09/2021","-0.8","234.8271","81059","243.5","200","243.5","236.9"],["03/10/2021","-1.31","231.7543","45671","241.5","233.3","236.9","233.8"],["04/10/2021","-2.01","227.0954","35586","233.8","228.8","233.8","229.1"],["05/10/2021","-3.88","218.2733","133823","227.5","207.8","229.1","220.2"],["06/10/2021","-1.36","215.2995","62271","220.2","216.5","220.2","217.2"],["07/10/2021","-0.37","214.5065","196549","218.2","214","217.2","216.4"],["10/10/2021","-0.65","213.1188","32687","216.4","214.3","216.4","215"],["11/10/2021","2.98","219.4628","21467","223.3","218","215","221.4"],["12/10/2021","2.08","224.0225","132468","230.3","225.7","221.4","226"],["13/10/2021","1.15","226.5998","280376","230.1","227","226","228.6"],["14/10/2021","1.62","230.2674","79606","243.5","228.6","228.6","232.3"],["17/10/2021","1.33","233.3403","71388","238.4","232.3","232.3","235.4"],["18/10/2021","-0.17","232.9438","133837","235.7","235","235.4","235"],["19/10/2021","0.04","233.0429","285311","240.3","234","235","235.1"],["20/10/2021","-0.3","232.349","69264","235.1","234","235.1","234.4"],["21/10/2021","-0.09","232.1508","94905","239.8","232","234.4","234.2"],["24/10/2021","0.17","232.5473","12608","238.9","234.3","234.2","234.6"],["25/10/2021","4.82","243.7484","493547","249.8","234.6","234.6","245.9"],["26/10/2021","5.57","257.3285","53323","265","252.9","245.9","259.6"],["27/10/2021","2.93","264.862","41241","268","266.9","259.6","267.2"],["28/10/2021","-1.2","261.69","141131","268.3","262.2","267.2","264"],["31/10/2021","1.55","265.7541","46994","273.6","265.4","264","268.1"],["01/11/2021","-2.42","259.311","151022","268","259.6","268.1","261.6"],["02/11/2021","-0.61","257.725","458902","262.1","259.5","261.6","260"],["03/11/2021","0.77","259.7075","282585","265","260","260","262"],["04/11/2021","1.15","262.6813","1156158","265","262.2","262.3","265"],["07/11/2021","0.11","262.9786","61989","268.8","264.1","265","265.3"],["08/11/2021","-0.6","261.3926","42385","265","259","265.3","263.7"],["09/11/2021","-3.68","251.7775","161637","260.3","249","263.7","254"],["10/11/2021","1.57","255.7425","2343","258","258","254","258"],["11/11/2021","-0.5","254.4539","8110","258.2","255","258","256.7"],["14/11/2021","0.51","255.7425","77501","258","256.7","256.7","258"],["15/11/2021","-2.91","248.3081","234256","251.1","246","258","250.5"],["16/11/2021","0.2","248.8038","155758","254","250","250.5","251"],["17/11/2021","-2.79","241.865","93830","245.3","243.9","251","244"],["18/11/2021","-0.08","241.6668","53333","244","242.3","244","243.8"],["21/11/2021","-1.97","236.9088","235766","240.9","238.9","243.8","239"],["22/11/2021","-1.63","233.0429","297878","237.1","232.7","239","235.1"],["23/11/2021","-0.09","232.8446","42253","235.1","233.5","235.1","234.9"],["24/11/2021","0","232.8446","72161","235","234.8","234.9","234.9"],["25/11/2021","-2.68","226.5998","185696","231.4","227.1","234.9","228.6"],["28/11/2021","-1.62","222.9321","46457","225","223.5","228.6","224.9"],["29/11/2021","-2","218.4715","233108","222.8","218.5","224.9","220.4"],["30/11/2021","-1.04","216.1916","29490","220.4","218.1","220.4","218.1"],["01/12/2021","-3.94","207.6669","384776","218","208.8","218.1","209.5"],["02/12/2021","-0.72","206.18","203909","208","207.2","209.5","208"],["05/12/2021","-0.63","204.8914","226267","208","204","208","206.7"],["06/12/2021","2.52","210.0459","52492","240","206.8","206.9","211.9"],["07/12/2021","3.78","217.9759","144872","220","211.8","211.9","219.9"],["08/12/2021","0.05","218.075","91828","223.2","218.9","222.1","220"],["09/12/2021","-1.36","215.1013","13359","217","217","220","217"],["12/12/2021","-1.84","211.1363","2643","213","213","217","213"],["13/12/2021","-0.09","210.938","67632","217.1","211.5","213","212.8"],["14/12/2021","0.09","211.1363","51766","213.1","211.7","213.1","213"],["15/12/2021","-0.42","210.2441","275186","219.3","212","213","212.1"],["16/12/2021","0.47","211.2354","193204","218.9","212","212.1","213.1"],["19/12/2021","0.09","211.4336","36051","217","212.4","213.1","213.3"],["20/12/2021","0.33","212.1275","194110","214","210","213.3","214"],["21/12/2021","0.09","212.3258","106710","214.5","214","214","214.2"],["22/12/2021","1.35","215.2004","580637","217.6","215","214.2","217.1"],["23/12/2021","2.58","220.7514","19025","227.1","220","217.1","222.7"],["26/12/2021","1.21","223.4278","24976","230","224.1","224.1","225.4"],["27/12/2021","1.73","227.2936","116960","239.3","228.1","225.4","229.3"],["28/12/2021","1.53","230.763","24248","238","231.1","231.1","232.8"],["29/12/2021","0.9","232.8446","58682","242.3","233","232.8","234.9"],["30/12/2021","0.85","234.8271","79290","237.5","232.5","236","236.9"],["02/01/2022","3.93","244.0458","147446","246.2","236.7","236.9","246.2"],["03/01/2022","0.69","245.7309","11398","247.9","247.9","246.2","247.9"],["04/01/2022","0.97","248.1099","71444","256","248.3","247.9","250.3"],["05/01/2022","-1.8","243.6493","102564","250.3","245","250.3","245.8"],["06/01/2022","-4.39","232.9438","5913","235","235","245.8","235"],["09/01/2022","0","232.9438","1337","235","235","235","235"],["10/01/2022","-0.21","232.4481","205776","235","226.6","235","234.5"],["11/01/2022","1.11","235.0254","10835","237.1","237.1","234.5","237.1"],["12/01/2022","-0.8","233.142","8873","237.1","233","237.1","235.2"],["13/01/2022","0","233.142","6247","235.2","235.2","235.2","235.2"],["16/01/2022","-1.32","230.0691","2119","232.1","232.1","235.2","232.1"],["17/01/2022","4.7","240.8738","2301","243","243","232.1","243"],["18/01/2022","0","240.8738","89168","243","242.9","243","243"],["19/01/2022","-0.78","238.9904","247002","245.9","241","243","241.1"],["20/01/2022","0.17","239.3869","129082","245.9","241.1","241.1","241.5"],["23/01/2022","-2.57","233.2411","154402","241.5","235","241.5","235.3"],["24/01/2022","-2.85","226.5998","300052","231","228","235.3","228.6"],["25/01/2022","0","226.5998","1287","228.6","228.6","228.6","228.6"],["26/01/2022","-0.17","226.2033","37338","229.4","225","228.6","228.2"],["27/01/2022","-0.83","224.3199","224847","234.2","225.3","228.2","226.3"],["30/01/2022","0","224.3199","26975","226.5","225","226.3","226.3"],["31/01/2022","0","224.3199","23092","226.3","226.3","226.3","226.3"],["01/02/2022","1.5","227.6901","1799","230.1","230.1","226.3","229.7"],["02/02/2022","2.18","232.6464","4378","235.4","234.1","229.7","234.7"],["03/02/2022","2.73","238.9904","150266","244","234.8","234.7","241.1"],["06/02/2022","0.17","239.3869","4208","243.9","240.9","241.1","241.5"],["07/02/2022","0.5","240.5764","3735","244.3","241.5","241.5","242.7"],["08/02/2022","-1.77","236.314","192396","243.1","238","242.7","238.4"],["09/02/2022","0.71","237.9991","113662","244.4","239.9","238.4","240.1"],["10/02/2022","-0.67","236.4131","201755","241","238","240.1","238.5"],["13/02/2022","-0.29","235.7193","15823","238.5","236.1","238.5","237.8"],["14/02/2022","-1.56","232.0516","37119","241.2","233.3","237.8","234.1"],["15/02/2022","0.26","232.6464","79571","241.1","234.1","234.1","234.7"],["16/02/2022","0.04","232.7455","70790","239","234.7","234.7","234.8"],["17/02/2022","1.92","237.2061","4791","241.9","236","234.8","239.3"],["20/02/2022","-0.84","235.2236","11935","239.5","236.1","239.3","237.3"],["21/02/2022","4.17","245.037","102833","247.5","238.1","237.3","247.2"],["22/02/2022","1.25","248.1099","56362","252","246","247.2","250.3"],["23/02/2022","-0.12","247.8125","8264","250.3","250","250.3","250"],["24/02/2022","0.28","248.5064","197339","255.1","246","250","250.7"],["27/02/2022","0.04","248.6055","60992","250.8","250.8","250.7","250.8"],["28/02/2022","2.03","253.6609","202172","261","255","250.8","255.9"],["01/03/2022","4.26","264.4655","156498","274.9","256","256.1","266.8"],["02/03/2022","-0.15","264.069","9719","268.2","261.8","266.8","266.4"],["03/03/2022","-1.28","260.6988","78706","266.6","256","266.4","263"],["06/03/2022","1.33","264.1681","79300","267","255","263","266.5"],["07/03/2022","-1.65","259.8066","327265","266.5","250.2","266.5","262.1"],["08/03/2022","-3.36","251.0836","17139","262.1","250.2","262.1","253.3"],["09/03/2022","1.42","254.6521","152224","259.9","253.3","253.3","256.9"],["10/03/2022","2.49","260.9961","196813","285.2","261.3","256.9","263.3"],["13/03/2022","0.19","261.4918","79043","264.6","260.3","263.3","263.8"],["14/03/2022","-2.58","254.7513","634249","268.2","242","263.8","257"],["15/03/2022","-3.39","246.1274","545667","257","243.1","257","248.3"],["16/03/2022","-1.33","242.8563","424219","259.3","243","248.3","245"],["20/03/2022","0.16","243.2528","407550","254","242","245","245.4"],["21/03/2022","1.87","247.8125","85981","250.1","245.4","245.4","250"],["22/03/2022","1.56","251.6784","13243","253.9","253.9","250","253.9"],["23/03/2022","2.56","258.1215","97982","264","258.8","253.9","260.4"],["24/03/2022","1.92","263.0778","47574","265.5","265","260.4","265.4"],["27/03/2022","-0.9","260.6988","3732","263","263","265.4","263"],["28/03/2022","-0.04","260.5996","24703","263.3","261","263","262.9"],["29/03/2022","1.3","264","2510","265.6","262.2","260.6","264"],["30/03/2022","0.68","265.8","1645","266.2","264","264","265.8"],["31/03/2022","0","265.8","1640","265.8","265.8","265.8","265.8"],["03/04/2022","0","265.8","13456","265.9","265.8","265.8","265.8"],["04/04/2022","0","265.8","52846","265.8","265.8","265.8","265.8"],["05/04/2022","-1.77","261.1","68273","265.8","255.1","265.8","261.1"],["06/04/2022","-1.76","256.5","66450","259.9","255.2","261.1","256.5"],["07/04/2022","1.05","259.2","24755","263","255.2","256.5","259.2"],["10/04/2022","0","259.2","27661","259.6","255.2","259.2","259.2"],["11/04/2022","-2.55","252.6","124756","255.2","248.3","259.2","252.6"],["12/04/2022","1.86","257.3","13091","257.3","257.3","252.6","257.3"],["13/04/2022","-2.6","250.6","112864","262.2","247.8","257.3","250.6"],["14/04/2022","0.52","251.9","7723","255.5","250.6","250.6","251.9"],["17/04/2022","3.97","261.9","5897","269.4","251.9","251.9","261.9"],["18/04/2022","0.34","262.8","9802","266.9","257.3","266.9","262.8"],["19/04/2022","2.13","268.4","12327","272.2","266.1","262.8","268.4"],["20/04/2022","1.19","271.6","44163","273.5","267.2","268.4","271.6"],["24/04/2022","1.66","276.1","6413","276.4","275.9","271.6","276.1"],["25/04/2022","0","276.1","2521","276.1","276.1","276.1","276.1"],["26/04/2022","-0.25","275.4","22522","276.1","269.1","276.1","275.4"],["27/04/2022","-0.94","272.8","105405","275.4","272.6","275.4","272.8"],["28/04/2022","-1.39","269","54677","283.5","269","272.8","269"],["01/05/2022","4.72","281.7","178698","312","269","269","281.7"],["02/05/2022","-1.31","278","363923","288","256.4","281.7","278"],["03/05/2022","-1.08","275","5726","278","275","278","275"],["08/05/2022","-5.05","261.1","61422","274.9","260","274.9","261.1"],["09/05/2022","-5.74","246.1","125459","258.2","245","261.1","246.1"],["10/05/2022","0.04","246.2","93116","250.9","241.3","246.1","246.2"],["11/05/2022","3.33","254.4","36417","261.6","241.5","246.2","254.4"],["12/05/2022","-2.87","247.1","18443","250.9","242","249.5","247.1"],["15/05/2022","-0.77","245.2","31371","256.9","242","247.1","245.2"],["16/05/2022","-1.18","242.3","31465","244","238.9","240.5","242.3"],["17/05/2022","-0.78","240.4","72249","249.8","239","239","240.4"],["18/05/2022","-1.41","237","3870","237","237","240.4","237"],["19/05/2022","-1.18","234.2","2347","234.2","234.2","237","234.2"],["22/05/2022","2.56","240.2","2917","243.3","234.2","234.2","240.2"],["23/05/2022","-0.71","238.5","82535","253","230","240.2","238.5"],["24/05/2022","-7.42","220.8","270548","241.8","214.9","238.5","220.8"],["25/05/2022","-1","218.6","20686","220.8","216.5","220.8","218.6"],["26/05/2022","0.96","220.7","18121","224","218","218.6","220.7"],["29/05/2022","0.82","222.5","27908","232.9","219.7","220.7","222.5"],["30/05/2022","0.27","223.1","26541","223.9","221.8","222.5","223.1"],["31/05/2022","-0.13","222.8","16534","224","222.2","223.1","222.8"],["01/06/2022","0","222.8","662","222.8","222.8","222.8","222.8"],["02/06/2022","-0.81","221","15591","221.7","219.9","222.8","221"],["06/06/2022","-1.76","217.1","34758","219.8","216","221","217.1"],["07/06/2022","-0.55","215.9","70927","217.2","212.2","216","215.9"],["08/06/2022","-0.05","215.8","62891","215.9","215.8","215.9","215.8"],["09/06/2022","2.04","220.2","5523","222.9","219.8","215.8","220.2"],["12/06/2022","0","220.2","86","220.2","220.2","220.2","220.2"],["13/06/2022","-1.95","215.9","3254","215.9","215.9","220.2","215.9"],["14/06/2022","-1.9","211.8","332","194.3","194.3","215.9","211.8"],["15/06/2022","0.42","212.7","12376","232.7","209.3","211.8","212.7"],["16/06/2022","-4.94","202.2","45106","212.7","200","212.7","202.2"],["19/06/2022","-2.27","197.6","2294","206.2","197","206.2","197.6"],["20/06/2022","1.01","199.6","35885","215.3","194","197.6","199.6"],["21/06/2022","1.4","202.4","14630","217.5","199.6","199.6","202.4"],["22/06/2022","-3.51","195.3","9829","197","194.2","202.4","195.3"],["23/06/2022","0.51","196.3","15405","199","194","195.3","196.3"],["26/06/2022","2.75","201.7","9127","204.3","200.1","200.1","201.7"],["27/06/2022","0.35","202.4","21403","205.7","201.5","201.7","202.4"],["28/06/2022","0.44","203.3","51127","207","201.4","202.4","203.3"],["29/06/2022","0","203.3","6282","203.3","203.3","203.3","203.3"],["30/06/2022","-1.08","201.1","950","199.2","199.2","203.3","201.1"],["03/07/2022","0.8","202.7","15317","208.9","200.9","201.1","202.7"],["04/07/2022","0","202.7","2528","202.7","202.7","202.7","202.7"],["05/07/2022","-5.23","192.1","1578","190.1","190.1","202.7","192.1"],["06/07/2022","0.62","193.3","1843","195","191.1","192.1","193.3"],["07/07/2022","0.26","193.8","67908","196","189.6","193.3","193.8"],["10/07/2022","-0.52","192.8","8741","197.6","190","197.6","192.8"],["11/07/2022","-0.99","190.9","1279","192.8","190","192.8","190.9"],["12/07/2022","2.93","196.5","6921","199.2","191","190.9","196.5"],["13/07/2022","-3.51","189.6","92940","198","186.4","192.7","189.6"],["14/07/2022","1.11","191.7","8166","192","189.3","189.6","191.7"],["17/07/2022","-0.1","191.5","389","195.4","190.5","195.4","191.5"],["18/07/2022","1.88","195.1","2923","195.1","195.1","191.5","195.1"],["19/07/2022","-1.03","193.1","12309","195.1","191.2","195.1","193.1"],["20/07/2022","0.88","194.8","15838","230","193","193.1","194.8"],["21/07/2022","1.33","197.4","8175","200","194.8","194.8","197.4"],["24/07/2022","2.18","201.7","1865","205.1","201.2","197.4","201.7"],["25/07/2022","1.24","204.2","652","209.7","209.7","201.7","204.2"],["26/07/2022","3.92","212.2","17989","216.7","208.2","204.2","212.2"],["27/07/2022","0.99","214.3","19392","216.4","212.5","216.3","214.3"],["28/07/2022","-0.89","212.4","4995","218.4","211.7","218.4","212.4"],["31/07/2022","0.56","213.6","16797","216.8","211","212.4","213.6"],["01/08/2022","0.98","215.7","4798","217","212.7","213.6","215.7"],["02/08/2022","-0.7","214.2","646","211","211","215.7","214.2"],["03/08/2022","-1.49","211","2275","214.2","211","214.2","211"],["04/08/2022","4.6","220.7","47010","221","211","211","220.7"],["08/08/2022","2.45","226.1","317897","234.6","224","220.7","226.1"],["09/08/2022","0.31","226.8","23056","230.1","221.5","226.1","226.8"],["10/08/2022","0.13","227.1","18428","231.1","217.2","226.8","227.1"],["11/08/2022","-4.4","217.1","52743","223.6","215","227.1","217.1"],["14/08/2022","-2.4","211.9","46387","221.3","211","221.3","211.9"],["15/08/2022","2.5","217.2","35605","219.1","211.3","216","217.2"],["16/08/2022","7.97","234.5","1479440","380","233.5","217.2","234.5"],["17/08/2022","-0.85","232.5","317595","242.1","231.2","234.5","232.5"],["18/08/2022","-0.09","232.3","51216","237.4","228.2","232.5","232.3"],["21/08/2022","-1.76","228.2","40025","236.8","228","236.8","228.2"],["22/08/2022","1.05","230.6","11795","232.5","228.2","228.2","230.6"],["23/08/2022","-1.47","227.2","163889","238.1","226.2","230.6","227.2"],["24/08/2022","-2.2","222.2","296935","222.3","220.2","227.2","222.2"],["25/08/2022","0","222.2","438","222.2","222.2","222.2","222.2"],["28/08/2022","0","222.2","947","222.2","222.2","222.2","222.2"],["29/08/2022","-4.46","212.3","182201","214.9","211.3","222.2","212.3"],["30/08/2022","-0.66","210.9","34269","213","210","212.3","210.9"],["31/08/2022","0.05","211","7641","212.1","210.8","210.9","211"],["01/09/2022","0","211","4252","211","211","211","211"],["04/09/2022","0.52","212.1","979","213.2","213.2","211","212.1"],["05/09/2022","-1.93","208","14098","208","208","212.1","208"],["06/09/2022","0","208","1065","208","208","208","208"],["07/09/2022","0.53","209.1","2983","211.5","202","208","209.1"],["08/09/2022","-2.2","204.5","160626","205.1","202","209.1","204.5"],["11/09/2022","1.91","208.4","3263","208.5","204.5","204.5","208.4"],["12/09/2022","-2.16","203.9","81509","209","202","204.4","203.9"],["13/09/2022","3.58","211.2","17881","340","206","203.9","211.2"],["14/09/2022","-2.46","206","8512","207.1","202.8","207.1","206"],["15/09/2022","0.53","207.1","14218","210","206.1","206","207.1"],["18/09/2022","-0.92","205.2","595","201.1","201.1","207.1","205.2"],["19/09/2022","-1.41","202.3","51761","209.2","201.1","205.2","202.3"],["20/09/2022","-0.79","200.7","1494","200.3","200.3","202.3","200.7"],["21/09/2022","0.2","201.1","2902","205.6","200.1","200.7","201.1"],["22/09/2022","-0.3","200.5","22889","205.5","200","201.1","200.5"],["28/09/2022","-2.74","195","1932","195","195","200.5","195"],["29/09/2022","0.56","196.1","26072","198.8","195","195","196.1"],["02/10/2022","-2.96","190.3","19929","195.3","188.1","196.1","190.3"],["03/10/2022","-3.1","184.4","109427","189","181.5","189","184.4"],["06/10/2022","-0.65","183.2","72191","188","183","184.4","183.2"],["12/10/2022","-3.81","174.2","138843","178.9","170.5","181.1","174.2"],["13/10/2022","-2.35","170.1","133619","174.2","170","174.2","170.1"],["18/10/2022","-0.41","169.4","1675","173.1","168.1","170.1","169.4"],["19/10/2022","-1.89","166.2","57012","171.3","162.9","169.4","166.2"],["20/10/2022","-1.44","163.8","140390","170","161.1","169.4","163.8"],["23/10/2022","-4.27","156.8","258255","161","156.1","163.8","156.8"],["24/10/2022","-2.61","152.7","157113","156.2","152.2","156.8","152.7"],["25/10/2022","-0.85","151.4","54799","152","149","152.7","151.4"],["26/10/2022","-5.22","143.5","327713","152.1","142","151.4","143.5"],["27/10/2022","-1.67","141.1","132808","145","138.7","143.5","141.1"],["30/10/2022","5.1","148.3","51882","151.2","144.5","144.5","148.3"],["31/10/2022","3.98","154.2","129693","157.1","152.7","148.3","154.2"],["02/11/2022","5.77","163.1","30121","174.9","152.7","154.2","163.1"],["03/11/2022","0.98","164.7","108317","166.3","162","162","164.7"],["06/11/2022","6.68","175.7","48863","179","167.9","167.9","175.7"],["07/11/2022","0.17","176","124164","180","175.3","175.7","176"],["08/11/2022","1.14","178","5436","178.8","176","176","178"],["09/11/2022","-2.58","173.4","23460","179.1","169.9","178","173.4"],["10/11/2022","-1.1","171.5","18524","174.8","170","173.4","171.5"],["13/11/2022","-2.16","167.8","31722","174.9","161.3","174.9","167.8"],["14/11/2022","-3.34","162.2","42722","167.8","160.1","167.8","162.2"],["15/11/2022","-0.92","160.7","46978","164.1","160.3","162.2","160.7"],["16/11/2022","-0.44","160","28723","164","157.7","160.7","160"],["17/11/2022","0.25","160.4","17693","161","160","160","160.4"],["20/11/2022","2","163.6","288395","164","160.4","160.4","163.6"],["21/11/2022","0.31","164.1","5610","164.2","164.1","163.6","164.1"],["22/11/2022","0.55","165","37826","166","163.4","164.1","165"],["23/11/2022","1.58","167.6","2958","168.9","165","165","167.6"],["24/11/2022","2.39","171.6","28692","172.6","169","167.6","171.6"],["27/11/2022","0","171.6","796","171.6","171.6","171.6","171.6"],["28/11/2022","-2.39","167.5","11534","169.9","166","171.6","167.5"],["29/11/2022","1.25","169.6","142803","173","166.9","167.5","169.6"],["30/11/2022","0","169.6","626","169.6","169.6","169.6","169.6"],["01/12/2022","-0.06","169.5","15555","169.5","169.5","169.6","169.5"],["04/12/2022","-0.53","168.6","53568","169","165.1","169.5","168.6"],["05/12/2022","0","168.6","1597","168.6","168.6","168.6","168.6"],["06/12/2022","-0.59","167.6","740","168.6","165.8","168.6","167.6"],["07/12/2022","-2.68","163.1","3065","166.1","162","167.6","163.1"],["08/12/2022","-0.18","162.8","16212","166.3","160.5","163.1","162.8"],["11/12/2022","-2.95","158","14846","166","157","166","158"],["12/12/2022","-0.44","157.3","30690","160.5","153.1","158","157.3"],["13/12/2022","-1.08","155.6","19778","157.3","148.5","157.3","155.6"],["14/12/2022","-1.54","153.2","37941","155.5","145.6","155.6","153.2"],["15/12/2022","-2.15","149.9","101697","150.3","149.6","150.3","149.9"],["18/12/2022","-0.2","149.6","4239","150","148.6","149.9","149.6"],["19/12/2022","-0.2","149.3","72730","151.7","148.5","149.6","149.3"],["20/12/2022","-0.74","148.2","44961","149.3","147","149.3","148.2"],["21/12/2022","0.74","149.3","24891","150.1","147.1","148.2","149.3"],["22/12/2022","-0.47","148.6","26066","150.2","140.8","149.3","148.6"],["25/12/2022","-2.56","144.8","22137","148.1","141.2","148.6","144.8"],["26/12/2022","-1.1","143.2","41707","144.7","141.2","142","143.2"],["27/12/2022","-0.28","142.8","20706","144.6","141","143.2","142.8"],["28/12/2022","-1.75","140.3","35622","140.8","139.3","142.8","140.3"],["29/12/2022","-1.28","138.5","87932","138.5","137.5","140.3","138.5"],["01/01/2023","2.17","141.5","45153","141.9","140.6","138.5","141.5"],["02/01/2023","0.21","141.8","52478","142","140","141.5","141.8"],["03/01/2023","2.96","146","33434","151.8","144.5","141.8","146"],["04/01/2023","0.27","146.4","945","146.9","146","146","146.4"],["05/01/2023","3.14","151","132639","155","149.3","146.4","151"],["08/01/2023","0","151","2733","154","151","154","151"],["09/01/2023","-0.79","149.8","13940","154","142.7","154","149.8"],["10/01/2023","0.2","150.1","254","152.7","152.7","152.7","150.1"],["11/01/2023","-1.33","148.1","529","150.1","142.6","150.1","148.1"],["12/01/2023","1.42","150.2","13481","152","150","148.1","150.2"],["15/01/2023","2.73","154.3","98394","158.5","152","150.2","154.3"],["16/01/2023","3.63","159.9","22205","160","154.3","154.3","159.9"],["17/01/2023","1.75","162.7","22446","165.9","160.4","159.9","162.7"],["18/01/2023","-0.25","162.3","6493","162.7","161.6","162.7","162.3"],["19/01/2023","0","162.3","37","162.3","162.3","162.3","162.3"],["22/01/2023","1.97","165.5","40329","167","158.7","165.5","165.5"],["23/01/2023","-0.48","164.7","5485","168.5","164","165.5","164.7"],["24/01/2023","-1.46","162.3","3446","167.9","161.7","167.9","162.3"],["25/01/2023","-0.86","160.9","1410","160","160","162.3","160.9"],["26/01/2023","-2.49","156.9","11210","164","154.9","164","156.9"],["29/01/2023","-3.95","150.7","8226","152","149.5","156.9","150.7"],["30/01/2023","0.07","150.8","57074","151","148.5","150.7","150.8"],["31/01/2023","2.25","154.2","36436","158.5","153.4","150.8","154.2"],["01/02/2023","0.52","155","41913","158","155","154.2","155"],["02/02/2023","3.61","160.6","54608","162","157.9","155","160.6"],["05/02/2023","-0.37","160","8986","160.6","158.6","160.6","160"],["06/02/2023","-2.94","155.3","1926","155.1","155.1","160","155.3"],["07/02/2023","0.9","156.7","6491","158.5","155","155.3","156.7"],["08/02/2023","-2.74","152.4","4069","152.4","152.4","156.7","152.4"],["09/02/2023","-2.1","149.2","1907","149.1","149.1","152.4","149.2"],["12/02/2023","-3.08","144.6","4898","146.5","144.3","149.2","144.6"],["13/02/2023","0.28","145","1920","147.4","145","147.4","145"],["14/02/2023","0","145","32692","145.7","144.9","145","145"],["15/02/2023","-0.14","144.8","10273","145.3","142.3","145","144.8"],["16/02/2023","1.1","146.4","5184","147","144","144.8","146.4"],["19/02/2023","2.53","150.1","9753","150.5","146.4","146.4","150.1"],["20/02/2023","0.33","150.6","1913","153","149","153","150.6"],["21/02/2023","-3.32","145.6","1889","147.7","144.4","150.6","145.6"],["22/02/2023","-0.76","144.5","29662","144.9","142","145.6","144.5"],["23/02/2023","-1.73","142","27506","143","140","144.5","142"],["26/02/2023","-2.82","138","47055","138.7","136","142","138"],["27/02/2023","-1.81","135.5","4154","140.7","133","140.7","135.5"],["28/02/2023","-0.3","135.1","87279","135.5","133","135.5","135.1"],["01/03/2023","0","135.1","70897","135.1","134.9","135.1","135.1"],["02/03/2023","-3.92","129.8","71906","132.6","127.1","135.1","129.8"],["05/03/2023","1.54","131.8","11131","133.4","129","129","131.8"],["06/03/2023","1.52","133.8","10521","135.7","132.8","131.8","133.8"],["08/03/2023","-4.26","128.1","63196","132.1","126","133.8","128.1"],["09/03/2023","1.72","130.3","254913","130.6","129","128.1","130.3"],["12/03/2023","-1.46","128.4","7240","130.3","127","130.3","128.4"],["13/03/2023","-1.71","126.2","28064","128.4","123","128.4","126.2"],["14/03/2023","-0.32","125.8","110256","130","123.5","126.2","125.8"],["15/03/2023","-3.1","121.9","88110","125.8","120.7","125.8","121.9"],["16/03/2023","0.33","122.3","109690","123","122","121.9","122.3"],["19/03/2023","-0.08","122.2","60671","124.3","122.1","122.3","122.2"],["20/03/2023","0","122.2","88916","122.2","122.1","122.2","122.2"],["21/03/2023","4.75","128","57938","129.5","127","122.2","128"],["22/03/2023","0.39","128.5","41454","129","126","128","128.5"],["23/03/2023","-2.26","125.6","24250","126.5","123.3","128.5","125.6"],["26/03/2023","0.8","126.6","11399","127","125.1","125.6","126.6"],["27/03/2023","1.97","129.1","76456","129.1","129","126.6","129.1"],["28/03/2023","2.25","122.5","14406","123.1","122","119.8","122.5"],["29/03/2023","1.88","124.8","5830","124.9","122","122.5","124.8"],["30/03/2023","0.32","125.2","26441","130","121.7","127.2","125.2"],["02/04/2023","3.99","130.2","68196","130.4","127.5","125.2","130.2"],["03/04/2023","-1.61","128.1","7489","128.9","123.5","130.2","128.1"],["04/04/2023","-1.95","125.6","4306","127.1","122.5","125.6","125.6"],["09/04/2023","0.32","126","29630","127","124.9","125.6","126"],["10/04/2023","0.4","126.5","1312","126.8","126.8","126","126.5"],["13/04/2023","-4.51","120.8","244724","123.5","120.7","126.5","120.8"],["16/04/2023","-3.06","117.1","64371","120.8","117","120.8","117.1"],["17/04/2023","-0.09","117","21332","117.2","115.6","117.1","117"],["18/04/2023","0.09","117.1","75298","120","114.8","117","117.1"],["19/04/2023","-0.77","116.2","15025","117.1","116","117.1","116.2"],["20/04/2023","-1.89","114","213653","117","112","116.2","114"],["23/04/2023","1.4","115.6","10503","115.8","115","114","115.6"],["24/04/2023","0.52","116.2","33650","118.5","115.5","115.6","116.2"],["27/04/2023","0.69","117","202886","120.5","116.5","116.2","117"],["30/04/2023","0.6","117.7","35726","118","117","117","117.7"],["01/05/2023","1.19","119.1","57248","119.9","117.7","117.7","119.1"],["02/05/2023","0.08","119.2","10700","119.9","117.7","119.1","119.2"],["03/05/2023","-0.17","119","17062","119","118.1","119.2","119"],["04/05/2023","-0.17","118.8","43239","119","118.2","119","118.8"],["07/05/2023","0.42","119.3","12905","120.4","118.4","118.8","119.3"],["08/05/2023","-0.08","119.2","25419","120.2","118","119.3","119.2"],["09/05/2023","0.42","119.7","3433","120","119.2","119.2","119.7"],["10/05/2023","-0.58","119","78953","119.9","117","119.7","119"],["11/05/2023","4.03","123.8","43450","125","120.2","119","123.8"],["14/05/2023","0","123.8","14220","123.9","123.8","123.8","123.8"],["15/05/2023","-0.16","123.6","276","122.1","122.1","123.8","123.6"],["16/05/2023","0.73","124.5","32428","125","122.5","123.6","124.5"],["17/05/2023","0.4","125","1094","127.1","123.2","124.5","125"],["18/05/2023","-0.88","123.9","1153","123","123","125","123.9"],["21/05/2023","-0.73","123","10414","123","123","123.9","123"],["22/05/2023","0.89","124.1","296","131.6","131.6","123","124.1"],["23/05/2023","-0.73","123.2","1169","122.5","122.5","124.1","123.2"],["24/05/2023","0.81","124.2","15986","127.6","120.3","123.2","124.2"],["28/05/2023","0.32","124.6","454","126.2","126.2","124.2","124.6"],["29/05/2023","1.04","125.9","11487","129","124.1","124.6","125.9"],["30/05/2023","4.05","131","85085","132","128.4","125.9","131"],["31/05/2023","-0.76","130","39437","130.2","130","131","130"],["01/06/2023","-2.69","126.5","55395","130.1","126","130","126.5"],["04/06/2023","4.98","132.8","34689","133.5","126.5","126.5","132.8"],["06/06/2023","1.11","136.5","27660","137.1","135","135","136.5"],["07/06/2023","1.1","138","103161","138.7","136.5","136.5","138"],["08/06/2023","-0.07","137.9","44195","138","135.2","138","137.9"],["11/06/2023","0.07","138","54485","138.5","134.3","137.9","138"],["12/06/2023","0.94","139.3","2678","140.8","138","138","139.3"],["13/06/2023","0.65","140.2","8369","140.5","139.3","139.3","140.2"],["14/06/2023","1.78","142.7","21998","144.9","137","140.2","142.7"],["15/06/2023","0","142.7","11255","142.7","142.7","142.7","142.7"],["18/06/2023","-0.84","141.5","14225","144.9","136.7","142.7","141.5"],["19/06/2023","-2.4","138.1","2040","141.5","134.9","141.5","138.1"],["20/06/2023","-1.23","136.4","8221","138.1","136.1","138.1","136.4"],["21/06/2023","-1.03","135","2437","135","135","136.4","135"],["22/06/2023","1.48","137","3882","137.8","136","135","137"],["25/06/2023","-0.15","136.8","369","136","136","137","136.8"],["26/06/2023","-0.58","136","20994","136","136","136.8","136"],["27/06/2023","0.88","137.2","1719","138","135.2","136","137.2"],["28/06/2023","-0.51","136.5","639","135","135","137.2","136.5"],["02/07/2023","1.25","138.1","12085","139.1","129.8","136.4","138.1"],["03/07/2023","-0.29","137.7","2951","138.1","131.1","138.1","137.7"],["04/07/2023","-0.36","137.2","147","135.1","130.8","135.1","137.2"],["05/07/2023","0.73","138.2","9474","139.7","131.6","137.2","138.2"],["06/07/2023","-1.59","136","4420","138.2","136","138.2","136"],["09/07/2023","-1.54","133.9","19047","134","129.1","136","133.9"],["10/07/2023","-1.64","131.7","272313","140","129.6","137.9","131.7"],["11/07/2023","0.99","133","6536","134.8","131.7","131.7","133"],["12/07/2023","0.75","134","29865","135.3","133","133","134"],["13/07/2023","0","134","78123","136.6","134","134","134"],["16/07/2023","0.07","134.1","2973","134.2","134","134","134.1"],["17/07/2023","0","134.1","154","134.1","134.1","134.1","134.1"],["18/07/2023","0.37","134.6","3113","134.6","134.6","134.1","134.6"],["19/07/2023","1.63","136.8","59793","137.1","135.2","134.6","136.8"],["20/07/2023","-0.73","135.8","80255","136.1","135.6","136.8","135.8"],["23/07/2023","0.07","135.9","9335","136","133.3","135.8","135.9"],["24/07/2023","-2.58","132.4","57091","138.8","131","135.9","132.4"],["25/07/2023","-1.96","129.8","67197","132","128.2","132.4","129.8"],["26/07/2023","-0.15","129.6","183804","130","128.9","129.8","129.6"],["30/07/2023","0.08","129.7","39119","132.1","129.5","129.6","129.7"],["31/07/2023","-0.08","129.6","10559","131.7","129.1","129.7","129.6"],["01/08/2023","1.47","131.5","972","133.5","133.5","129.6","131.5"],["02/08/2023","-1.06","130.1","25356","130.2","130","131.5","130.1"],["03/08/2023","-5.46","123","325888","130","123","130.1","123"],["06/08/2023","1.79","125.2","9949","127.5","123","123","125.2"],["07/08/2023","1.6","127.2","22660","128.2","125.2","125.2","127.2"],["08/08/2023","0.55","127.9","101365","130.6","127.8","127.2","127.9"],["09/08/2023","2.97","131.7","22407","133","129.3","127.9","131.7"],["10/08/2023","2.73","135.3","3529","136.1","135.2","131.7","135.3"],["13/08/2023","0","135.3","48085","136.8","134.2","135.3","135.3"],["14/08/2023","0.52","136","45147","136.1","135.9","135.3","136"],["15/08/2023","0","136","8979","136","136","136","136"],["16/08/2023","-0.74","135","24185","135","134.9","136","135"],["17/08/2023","0","135","146720","137.3","134","135","135"],["20/08/2023","-0.74","134","17283","134.1","134","135","134"],["21/08/2023","0.07","134.1","271","134.7","134.7","134","134.1"],["22/08/2023","0.37","134.6","568","136","136","134.1","134.6"],["23/08/2023","-1.19","133","43970","134.6","133","134.6","133"],["24/08/2023","-2.26","130","495106","133.4","129.7","133","130"],["27/08/2023","0","130","86129","130.6","129.9","130","130"],["28/08/2023","0","130","52957","130","129","130","130"],["29/08/2023","0","130","18088","130","130","130","130"],["30/08/2023","0.77","131","72562","132.4","130","130","131"],["31/08/2023","-0.46","130.4","28100","133","130","131","130.4"],["03/09/2023","-0.08","130.3","21263","131","130.1","130.4","130.3"],["04/09/2023","-0.23","130","60121","130.1","129","130.3","130"],["05/09/2023","1.23","131.6","13986","133.1","130.5","130","131.6"],["06/09/2023","-1.22","130","19499","130.2","129.9","131.6","130"],["07/09/2023","-0.46","129.4","28586","135","129","130","129.4"],["10/09/2023","0","129.4","144","129.4","129.4","129.4","129.4"],["11/09/2023","0","129.4","121539","130","129.4","129.4","129.4"],["12/09/2023","-1.24","127.8","89848","130.9","127.5","129.4","127.8"],["13/09/2023","0.08","127.9","2046","127.9","127.9","127.8","127.9"],["14/09/2023","1.33","129.6","67745","131.1","129.6","127.9","129.6"],["18/09/2023","-0.93","128.4","20069","131.9","127.8","129.6","128.4"],["19/09/2023","1.87","130.8","29029","132","128.4","128.4","130.8"],["20/09/2023","0.15","131","185","133","133","130.8","131"],["21/09/2023","1.3","132.7","43904","134.2","130.9","131","132.7"],["26/09/2023","1.43","134.6","40973","135.2","129.5","132.7","134.6"],["27/09/2023","1.04","136","57641","137","134","134.6","136"],["28/09/2023","0.51","136.7","651","138.2","138.2","136","136.7"],["01/10/2023","-0.15","136.5","75","131.6","131.6","136.7","136.5"],["02/10/2023","1.03","137.9","11353","138","135.2","136.5","137.9"],["03/10/2023","-0.94","136.6","6660","136.9","133.8","137.9","136.6"],["04/10/2023","-3.07","132.4","14759","134.1","130","136.6","132.4"],["05/10/2023","0.45","133","32635","133","130.3","132.4","133"],["08/10/2023","-2.41","129.8","11979","130.5","117.8","133","129.8"],["09/10/2023","-0.77","128.8","16314","132.3","122","129.8","128.8"],["10/10/2023","-2.1","126.1","4163","126.1","126.1","128.8","126.1"],["11/10/2023","-0.08","126","70","124.5","124.5","126.1","126"],["12/10/2023","-3.65","121.4","46786","124.5","119","126","121.4"],["15/10/2023","-1.15","120","539","117","117","121.4","120"],["16/10/2023","0.42","120.5","27437","122.3","119.8","120","120.5"],["17/10/2023","-2.74","117.2","9658","117.4","115.3","120.5","117.2"],["18/10/2023","-2.05","114.8","26215","119.2","112.2","117.2","114.8"],["19/10/2023","-0.7","114","715","113","113","114.8","114"],["22/10/2023","-1.84","111.9","31018","112","111.8","114","111.9"],["23/10/2023","0","111.9","0","111.9","111.9","111.9","111.9"],["24/10/2023","-3.49","108","9698","108","108","111.9","108"],["25/10/2023","-1.2","106.7","26217","108","106","108","106.7"],["26/10/2023","-5.53","100.8","87355","105.3","98.1","106.7","100.8"],["29/10/2023","-2.18","98.6","38740","100.6","96.3","100.8","98.6"],["30/10/2023","1.42","100","301906","100.6","99","98.6","100"],["31/10/2023","2.5","102.5","17950","103","100.8","100","102.5"],["01/11/2023","-0.78","101.7","22583","103.2","101.5","102.5","101.7"],["02/11/2023","0.49","102.2","157317","104.8","102.2","101.7","102.2"],["05/11/2023","2.15","104.4","3470","104.4","104.4","102.2","104.4"],["06/11/2023","2.39","106.9","6891","107","106.8","104.4","106.9"],["07/11/2023","6.36","113.7","14425","117.5","109","106.9","113.7"],["08/11/2023","1.93","115.9","3314","115.9","115.9","113.7","115.9"],["09/11/2023","1.98","118.2","3316","118.2","118.2","115.9","118.2"],["12/11/2023","0","118.2","6696","120.4","118.2","118.2","118.2"],["13/11/2023","0","118.2","0","118.2","118.2","118.2","118.2"],["14/11/2023","1.86","120.4","9158","120.4","120.4","118.2","120.4"],["15/11/2023","0","120.4","0","120.4","120.4","120.4","120.4"],["16/11/2023","0","120.4","0","120.4","120.4","120.4","120.4"],["19/11/2023","-3.32","116.4","28080","118.4","114","120.4","116.4"],["20/11/2023","0","116.4","0","116.4","116.4","116.4","116.4"],["21/11/2023","0","116.4","0","116.4","116.4","116.4","116.4"],["22/11/2023","1.98","118.7","4765","118.7","116.4","116.4","118.7"],["23/11/2023","-1.77","116.6","43306","118.7","116","118.7","116.6"],["26/11/2023","-5.15","110.6","46298","116.6","108.2","116.6","110.6"],["27/11/2023","1.18","111.9","10051","112.8","110.6","110.6","111.9"],["28/11/2023","4.02","116.4","255910","118.6","114.1","111.9","116.4"],["29/11/2023","1.03","117.6","48637","121","115","116.4","117.6"],["30/11/2023","4.25","122.6","24607","129.1","121","121","122.6"],["03/12/2023","2.04","125.1","14950","127.4","125","122.6","125.1"],["04/12/2023","0.48","125.7","523","127.5","127.5","125.1","125.7"],["05/12/2023","0","125.7","1","128.2","128.2","128.2","125.7"],["06/12/2023","0","125.7","24918","126.5","125.6","125.7","125.7"],["07/12/2023","0.16","125.9","204","128.2","128.2","128.2","125.9"],["10/12/2023","0","125.9","4","128.3","128.3","128.3","125.9"],["11/12/2023","0","125.9","6966","125.9","125.9","125.9","125.9"],["12/12/2023","0.08","126","31055","128.7","125.9","125.9","126"],["13/12/2023","0.48","126.6","527","128.5","128.5","126","126.6"],["14/12/2023","0.47","127.2","529","129.1","129.1","126.6","127.2"],["17/12/2023","0.47","127.8","532","129.7","129.7","127.2","127.8"],["18/12/2023","3.68","132.5","3857","132.9","130.4","127.8","132.5"],["19/12/2023","0.3","132.9","5223","132.9","132.9","132.5","132.9"],["20/12/2023","0.53","133.6","556","135.5","135.5","132.9","133.6"],["21/12/2023","4.79","140","209831","140","136.2","133.6","140"],["24/12/2023","1.5","142.1","4845","142.7","142","140","142.1"],["25/12/2023","2.32","145.4","8383","147.8","145","145","145.4"],["26/12/2023","4.26","151.6","24570","152","148.2","145.4","151.6"],["27/12/2023","1.72","154.2","16268","156.9","153","151.6","154.2"],["28/12/2023","-2.72","150","10608","154.8","147","154.2","150"],["31/12/2023","5.2","157.8","10329","160","155.8","155.8","157.8"],["01/01/2024","-1.08","156.1","84884","169.9","155","157.8","156.1"],["02/01/2024","-0.38","155.5","45368","159.1","152.9","156.1","155.5"],["03/01/2024","-0.19","155.2","38173","160.9","154.5","155.5","155.2"],["04/01/2024","-0.13","155","289018","156.9","155","155.2","155"],["07/01/2024","1.35","157.1","1020","160.7","157.9","155","157.1"],["08/01/2024","-2.36","153.4","16561","160","151","160","153.4"],["09/01/2024","1.96","156.4","5915","159.2","156.2","156.4","156.4"],["10/01/2024","0.13","156.6","242","159.4","158.4","159.4","156.6"],["11/01/2024","0.26","157","14049","162.9","153.7","159.7","157"],["14/01/2024","0.89","158.4","960","160","160","160","158.4"],["15/01/2024","-3.85","152.3","29077","161","149","161","152.3"],["16/01/2024","-1.18","150.5","49649","155","150","152","150.5"],["17/01/2024","0.66","151.5","1172","152.2","152.2","150.5","151.5"],["18/01/2024","1.98","154.5","3325","160","154.5","154.5","154.5"],["21/01/2024","1.04","156.1","1400","156.8","156.8","156.8","156.1"],["22/01/2024","-1.92","153.1","4813","156.9","153.1","156.9","153.1"],["23/01/2024","-1.76","150.4","6549","156","150.2","156","150.4"],["24/01/2024","1.33","152.4","1535","153","153","153","152.4"],["25/01/2024","0.46","153.1","501","155.4","155.1","155.4","153.1"],["28/01/2024","0","153.1","2","156","156","156","153.1"],["29/01/2024","1.11","154.8","71429","155","154","155","154.8"],["30/01/2024","0.26","155.2","784","155.9","155.9","155.9","155.2"],["31/01/2024","0.06","155.3","500","155.8","155.8","155.8","155.3"],["01/02/2024","0","155.3","16","155.8","155.8","155.8","155.3"],["04/02/2024","0.26","155.7","5003","155.7","155.7","155.7","155.7"],["05/02/2024","-2.12","152.4","3672","155.1","152.1","155.7","152.4"],["06/02/2024","1.51","154.7","1543","155.4","155.4","155.4","154.7"],["07/02/2024","0","154.7","0","154.7","154.7","154.7","154.7"],["08/02/2024","0","154.7","495","154.7","154.7","154.7","154.7"],["11/02/2024","0","154.7","0","154.7","154.7","154.7","154.7"],["12/02/2024","-0.06","154.6","46","149","149","154.7","154.6"],["13/02/2024","0","154.6","0","154.6","154.6","154.6","154.6"],["14/02/2024","0","154.6","0","154.6","154.6","154.6","154.6"],["15/02/2024","0","154.6","3809","154.6","154.6","154.6","154.6"],["18/02/2024","-3.62","149","2891","149","149","154.6","149"],["19/02/2024","-0.54","148.2","2541","150","146.2","150","148.2"],["20/02/2024","0.54","149","5707","153","149","149","149"],["21/02/2024","1.74","151.6","1779","151.9","151.9","151.9","151.6"],["22/02/2024","0.92","153","5028","153","153","153","153"],["25/02/2024","-1.44","150.8","3189","153","150.1","150.1","150.8"],["26/02/2024","1.46","153","1539","153.7","153.7","153.7","153"],["28/02/2024","0.2","153.3","508","154","154","154","153.3"],["29/02/2024","-1.63","150.8","12909","154","150","154","150.8"],["03/03/2024","3.71","156.4","9855","160","153","153","156.4"],["04/03/2024","1.02","158","2108","158","158","158","158"],["05/03/2024","0","158","2","158","158","158","158"],["06/03/2024","-2.47","154.1","15351","157","153.2","158","154.1"],["07/03/2024","0.26","154.5","30902","157","154","154.1","154.5"],["10/03/2024","1.62","157","2357","157","157","157","157"],["11/03/2024","-2.17","153.6","11662","157","153","157","153.6"],["12/03/2024","-0.07","153.5","21977","156.9","153.5","156.9","153.5"],["13/03/2024","2.21","156.9","2351","157","156.6","156.6","156.9"],["14/03/2024","1.4","159.1","64143","169.6","156.9","160","159.1"],["17/03/2024","2.07","162.4","10187","168.4","159.9","162.2","162.4"],["18/03/2024","-2.22","158.8","1216527","162","157","162","158.8"],["19/03/2024","0.63","159.8","203412","161.9","158","161.9","159.8"],["20/03/2024","1","161.4","126543","162.4","158.5","161","161.4"],["21/03/2024","1.61","164","103228","166.2","158","158","164"],["25/03/2024","-0.06","163.9","17142","164","162.2","164","163.9"],["26/03/2024","-3.36","146.8","111251","154.8","146.5","151.9","146.8"],["27/03/2024","0.14","147","92708","152","146","147","147"],["28/03/2024","2.11","150.1","3948","152.6","149.7","149.9","150.1"],["31/03/2024","-0.07","150","90","152","147.5","152","150"],["01/04/2024","0","150","2","152","152","152","150"],["02/04/2024","0","150","2","152","152","152","150"],["03/04/2024","-0.4","149.4","11075","152","149.1","152","149.4"],["04/04/2024","-1.54","147.1","7527","147.1","146.8","146.8","147.1"],["07/04/2024","-0.07","147","133","148","145.7","148","147"],["08/04/2024","3.13","151.6","59990","152","148","148","151.6"],["09/04/2024","0","151.6","0","151.6","151.6","151.6","151.6"],["10/04/2024","0","151.6","2","152","152","152","151.6"],["11/04/2024","0","151.6","2","150.9","150.9","150.9","151.6"],["14/04/2024","0","151.6","0","151.6","151.6","151.6","151.6"],["15/04/2024","0","151.6","2","151.6","151.6","151.6","151.6"],["16/04/2024","0","151.6","0","151.6","151.6","151.6","151.6"],["17/04/2024","-0.26","151.2","495","149.9","149.9","151.6","151.2"],["18/04/2024","-2.38","147.6","12741","150.3","147.5","151.2","147.6"],["21/04/2024","0.14","147.8","976","150.7","145.1","147.6","147.8"],["24/04/2024","-0.47","147.1","54981","147.1","144","144.3","147.1"],["25/04/2024","0.61","148","502","150.7","150.7","150.7","148"],["30/04/2024","0","148","23334","149.9","148","148","148"],["01/05/2024","-0.81","146.8","5179","149.7","146.5","148","146.8"],["02/05/2024","0","146.8","1","149","149","149","146.8"],["05/05/2024","0","146.8","1","148.8","148.8","148.8","146.8"],["06/05/2024","0.07","146.9","23081","148.9","146.8","146.8","146.9"],["07/05/2024","0.68","147.9","33295","149","145","146.9","147.9"],["08/05/2024","1.42","150","16081","150","149.9","149.9","150"],["09/05/2024","0","150","0","150","150","150","150"],["12/05/2024","0","150","59490","150","149.9","150","150"],["15/05/2024","-1.33","148","55424","151","141.1","151","148"],["16/05/2024","-1.22","146.2","15114","149","146.1","149","146.2"],["19/05/2024","-2.74","142.2","3557","146.2","141.8","146.2","142.2"],["20/05/2024","0.56","143","494","145.3","145.3","142.2","143"],["21/05/2024","2.1","146","61933","146","145.6","145.8","146"],["22/05/2024","0.68","147","59303","148","146.9","146","147"],["23/05/2024","-0.61","146.1","2561","149","145.3","147","146.1"],["26/05/2024","0.48","146.8","507","149","149","146.1","146.8"],["27/05/2024","0.34","147.3","507","149","149","146.8","147.3"],["28/05/2024","-0.14","147.1","12266","148.9","147","147.3","147.1"],["29/05/2024","-1.22","145.3","4297","148","145.2","147.1","145.3"],["30/05/2024","0.48","146","503","148","148","145.3","146"],["02/06/2024","1.37","148","1181","149.5","149.5","149.5","148"],["03/06/2024","0.47","148.7","4426","151","148","148","148.7"],["04/06/2024","0","148.7","0","148.7","148.7","148.7","148.7"],["05/06/2024","0","148.7","0","148.7","148.7","148.7","148.7"],["06/06/2024","0","148.7","2","151","151","151","148.7"],["09/06/2024","0.61","149.6","517","152.2","152.2","152.2","149.6"],["10/06/2024","-2.67","145.6","2973","148.5","145","149.6","145.6"],["13/06/2024","0","145.6","0","145.6","145.6","145.6","145.6"],["16/06/2024","0","145.6","0","145.6","145.6","145.6","145.6"],["17/06/2024","0","145.6","0","145.6","145.6","145.6","145.6"],["18/06/2024","0","145.6","0","145.6","145.6","145.6","145.6"],["19/06/2024","0","145.6","0","145.6","145.6","145.6","145.6"],["20/06/2024","0","145.6","0","145.6","145.6","145.6","145.6"],["23/06/2024","-3.85","140","6916","140","140","145.6","140"],["24/06/2024","-1.71","137.6","11676","140","134.8","140","137.6"],["25/06/2024","0.15","137.8","7359","140.9","137.6","140.9","137.8"],["26/06/2024","0","137.8","1","141.2","141.2","141.2","137.8"],["27/06/2024","-1.38","135.9","21314","138","135.8","137.8","135.9"],["01/07/2024","0","135.9","1","138","138","138","135.9"],["02/07/2024","-2.06","133.1","14368","137","132.6","137","133.1"],["03/07/2024","-1.5","131.1","23262","134","131","134","131.1"],["04/07/2024","1.45","133","7981","133","133","133","133"],["07/07/2024","1.05","134.4","24197","135","133","133","134.4"],["08/07/2024","2.01","137.1","29487","139","137","134.4","137.1"],["09/07/2024","0.58","137.9","519","140.4","140.4","140.4","137.9"],["10/07/2024","0","137.9","1","141.3","141.3","141.3","137.9"],["11/07/2024","2.25","141","1321","144.2","141.2","137.9","141"],["14/07/2024","0","141","1","144.4","144.4","144.4","141"],["15/07/2024","0","141","1","144","144","144","141"],["16/07/2024","0","141","1","144","144","144","141"],["17/07/2024","-0.71","140","5041","143","140","143","140"],["18/07/2024","0","140","1","143","143","143","140"],["21/07/2024","0","140","1","143","143","143","140"],["22/07/2024","0","140","10641","143","140","143","140"],["23/07/2024","0","140","17332","143","140","143","140"],["24/07/2024","0.14","140.2","13298","142","140","142","140.2"],["25/07/2024","-0.07","140.1","14062","142","140","142","140.1"],["28/07/2024","0","140.1","1","142","142","142","140.1"],["29/07/2024","1.28","141.9","20038","142","141.8","142","141.9"],["30/07/2024","-2.82","137.9","31348","139","137","141.9","137.9"],["31/07/2024","0","137.9","0","137.9","137.9","137.9","137.9"],["01/08/2024","-0.36","137.4","4397","140","136.6","137.9","137.4"],["04/08/2024","0","137.4","0","137.4","137.4","137.4","137.4"],["05/08/2024","-2.26","134.3","29536","135","134","137.4","134.3"],["06/08/2024","0","134.3","0","134.3","134.3","134.3","134.3"],["07/08/2024","1.86","136.8","1035","139.3","139.3","134.3","136.8"],["08/08/2024","-1.32","135","53349","135.1","135","136.8","135"],["11/08/2024","0.89","136.2","4086","136.2","136.2","135","136.2"],["12/08/2024","-2.42","132.9","3251","132.9","132.9","136.2","132.9"],["14/08/2024","0","132.9","0","132.9","132.9","132.9","132.9"],["15/08/2024","5.57","140.3","35371","147.1","134.9","132.9","140.3"],["18/08/2024","1.28","142.1","53323","144","142","142","142.1"],["19/08/2024","-0.28","141.7","49011","142.1","141","142.1","141.7"],["20/08/2024","0.21","142","71000","142","142","141.7","142"],["21/08/2024","0","142","0","142","142","142","142"],["22/08/2024","-0.7","141","29860","141","141","142","141"],["25/08/2024","0","141","0","141","141","141","141"],["26/08/2024","1.13","142.6","50459","143","140","141","142.6"],["27/08/2024","0","142.6","0","142.6","142.6","142.6","142.6"],["28/08/2024","0","142.6","0","142.6","142.6","142.6","142.6"],["29/08/2024","0","142.6","0","142.6","142.6","142.6","142.6"],["01/09/2024","0","142.6","0","142.6","142.6","142.6","142.6"],["02/09/2024","1.75","145.1","46009","145.2","145","142.6","145.1"],["03/09/2024","1.72","147.6","59599","148","146","145.1","147.6"],["04/09/2024","0.27","148","18495","148","147","147.6","148"],["05/09/2024","1.82","150.7","55584","155","146.9","148","150.7"],["10/09/2024","1.31","155","76529","156","153","153","155"],["11/09/2024","0","155","0","155","155","155","155"],["12/09/2024","0","155","15500","155","155","155","155"],["15/09/2024","-1.29","153","4934","153","153","155","153"],["16/09/2024","-1.31","151","26618","151","151","153","151"],["17/09/2024","0","151","0","151","151","151","151"],["18/09/2024","0.46","151.7","28027","152","149","151","151.7"],["19/09/2024","0","151.7","0","151.7","151.7","151.7","151.7"],["22/09/2024","-0.46","151","5000","151","151","151.7","151"],["23/09/2024","0","151","0","151","151","151","151"],["24/09/2024","1.32","153","60925","153","151.7","151","153"],["25/09/2024","0.65","154","69947","154","154","153","154"],["26/09/2024","0","154","0","154","154","154","154"],["29/09/2024","2.27","157.5","34316","158","157","154","157.5"],["30/09/2024","-1.14","155.7","4991","160","154.5","157.5","155.7"],["01/10/2024","2.5","159.6","38703","160","159","155.7","159.6"],["06/10/2024","0","159.6","0","159.6","159.6","159.6","159.6"],["07/10/2024","0","159.6","0","159.6","159.6","159.6","159.6"],["08/10/2024","0","159.6","0","159.6","159.6","159.6","159.6"],["09/10/2024","0","159.6","0","159.6","159.6","159.6","159.6"],["10/10/2024","0","159.6","0","159.6","159.6","159.6","159.6"],["13/10/2024","-0.38","159","2385","159","159","159.6","159"],["14/10/2024","0","159","496","159","159","159","159"],["15/10/2024","0","159","0","159","159","159","159"],["20/10/2024","0.94","160.5","63033","161","158.9","159","160.5"],["21/10/2024","0","160.5","0","160.5","160.5","160.5","160.5"],["22/10/2024","0","160.5","0","160.5","160.5","160.5","160.5"],["27/10/2024","0.31","161","7047","161","161","160.5","161"],["28/10/2024","0","161","0","161","161","161","161"],["29/10/2024","0.68","162.1","246345","163","162","161","162.1"],["30/10/2024","1.17","164","330991","164.1","162","162.1","164"],["31/10/2024","0.12","164.2","59174","165","164","164","164.2"],["03/11/2024","0","164.2","0","164.2","164.2","164.2","164.2"],["04/11/2024","-0.12","164","214548","164","164","164.2","164"],["05/11/2024","0.3","164.5","103111","164.5","163","163","164.5"],["06/11/2024","0.91","166","113497","166.1","164.9","164.5","166"],["07/11/2024","1.08","167.8","11600","168","164.1","166","167.8"],["10/11/2024","1.55","170.4","51970","171","169","169","170.4"],["11/11/2024","0","170.4","5579","170.4","170.4","170.4","170.4"],["12/11/2024","0.94","172","46485","172","172","172","172"],["13/11/2024","1.16","174","20001","178.3","174","172","174"],["14/11/2024","0.11","174.2","17415","174.5","174","174","174.2"],["17/11/2024","1.03","176","28799","176","176","174.2","176"],["18/11/2024","1.14","178","33389","182.7","177.9","176","178"],["19/11/2024","0.56","179","2742","179","179","178","179"],["20/11/2024","0.28","179.5","49602","180","179","179","179.5"],["21/11/2024","1.73","182.6","44649","197.4","180","180","182.6"],["24/11/2024","-1.81","179.3","27583","184","174","182.6","179.3"],["25/11/2024","2.68","184.1","105556","184.7","183","179.3","184.1"],["26/11/2024","0.05","184.2","82880","184.2","184.1","184.1","184.2"],["27/11/2024","0.92","185.9","19760","186","185","184.2","185.9"],["28/11/2024","-0.65","184.7","26695","187","183","185.9","184.7"],["01/12/2024","4.01","192.1","12151","199.8","191.9","184.7","192.1"],["02/12/2024","1.25","194.5","16891","194.5","194.4","192.1","194.5"],["03/12/2024","2.83","200","74357","200","195","194.5","200"],["04/12/2024","-0.1","199.8","41643","200","199.5","200","199.8"],["05/12/2024","-0.3","199.2","60596","200","199","199.8","199.2"],["08/12/2024","1.26","201.7","38260","202","200","200","201.7"],["09/12/2024","-0.2","201.3","57172","204","201","201.7","201.3"],["10/12/2024","0","201.3","0","201.3","201.3","201.3","201.3"],["11/12/2024","0.84","203","20002","205","203","201.3","203"],["12/12/2024","0.1","203.2","22704","205","203","203","203.2"],["15/12/2024","-1.57","200","105702","203","200","203.2","200"],["16/12/2024","0.05","200.1","99090","201","200","200","200.1"],["17/12/2024","-0.05","200","50000","200","200","200.1","200"],["18/12/2024","0","200","92313","201","200","200","200"],["19/12/2024","0","200","0","200","200","200","200"],["22/12/2024","0","200","0","200","200","200","200"],["23/12/2024","-1.05","197.9","9895","198","197.9","200","197.9"],["24/12/2024","-1.06","195.8","33790","197","195","197.9","195.8"],["25/12/2024","0","195.8","0","195.8","195.8","195.8","195.8"],["26/12/2024","0","195.8","0","195.8","195.8","195.8","195.8"],["29/12/2024","-0.36","195.1","21214","196.9","195","195.8","195.1"],["30/12/2024","-1.03","193.1","9655","193.1","193.1","195.1","193.1"],["31/12/2024","0.16","193.4","68812","194","191.9","193.1","193.4"],["01/01/2025","0.41","194.2","25546","194.4","194","193.4","194.2"],["02/01/2025","1.75","197.6","65456","200","193.9","194.2","197.6"],["05/01/2025","1.21","200","30688","203.3","200","197.6","200"],["06/01/2025","1.85","203.7","94439","205","200","200","203.7"],["07/01/2025","1.37","206.5","28905","207","205.5","203.7","206.5"],["08/01/2025","-1.45","203.5","28622","203.5","203.5","206.5","203.5"],["09/01/2025","3.19","210","74653","210","205","203.5","210"],["12/01/2025","-0.67","208.6","985","207","207","210","208.6"],["13/01/2025","0.67","210","39903","213.2","210","208.6","210"],["14/01/2025","0.52","211.1","50275","216","210","212","211.1"],["15/01/2025","1.85","215","32313","215","214.9","215","215"],["16/01/2025","-0.88","213.1","187826","216","213","216","213.1"],["19/01/2025","-0.05","213","6390","213","213","213.1","213"],["20/01/2025","-1.41","210","131051","211","207.1","213","210"],["21/01/2025","0.33","210.7","42407","212","209","210","210.7"],["22/01/2025","0.24","211.2","29941","216","210.7","210.7","211.2"],["23/01/2025","1.8","215","2150","215","215","215","215"],["26/01/2025","-0.42","214.1","2001","214","214","215","214.1"],["27/01/2025","0.09","214.3","516","215","215","215","214.3"],["28/01/2025","1.68","217.9","110992","219.9","214.9","214.9","217.9"],["29/01/2025","1.06","220.2","114678","226.4","218","219","220.2"],["30/01/2025","0.32","220.9","17148","222","216.6","222","220.9"],["02/02/2025","2.13","225.6","5219","236.9","224","226.3","225.6"],["03/02/2025","-4.34","215.8","74779","230.3","213.5","225.6","215.8"],["04/02/2025","2.73","221.7","161508","229.6","219","221","221.7"],["05/02/2025","-1.08","219.3","15768","227","218","227","219.3"],["06/02/2025","3.06","226","2486","226","226","226","226"],["09/02/2025","-0.35","225.2","30499","230","220","230","225.2"],["10/02/2025","0.44","226.2","16545","230","220.1","230","226.2"],["11/02/2025","-3.63","218","177179","221.5","217","220.5","218"],["12/02/2025","0.14","218.3","3862","223.3","218","223.3","218.3"],["13/02/2025","1.28","221.1","15808","223","220","220","221.1"],["16/02/2025","-0.36","220.3","11442","222","220","222","220.3"],["17/02/2025","0.77","222","2220","222","222","222","222"],["18/02/2025","-1.35","219","147603","220","219","222","219"],["19/02/2025","-0.46","218","101791","221","218","219","218"],["20/02/2025","1.33","220.9","277110","221","220.9","221","220.9"],["23/02/2025","0","220.9","0","220.9","220.9","220.9","220.9"],["24/02/2025","0","220.9","0","220.9","220.9","220.9","220.9"],["25/02/2025","0","220.9","0","220.9","220.9","220.9","220.9"],["26/02/2025","-1.31","218","65140","218.5","218","220.9","218"],["27/02/2025","-1.38","215","14222","215","215","218","215"],["02/03/2025","-1.3","212.2","11293","219","212.2","219","212.2"],["03/03/2025","1.56","215.5","42328","220.9","212.2","212.2","215.5"],["04/03/2025","-0.7","214","27879","214","213","214","214"],["05/03/2025","1.17","216.5","28964","235.9","214","219.2","216.5"],["06/03/2025","2.45","221.8","2220","221.8","221.7","221.7","221.8"],["09/03/2025","0.5","222.9","27284","234.9","220","221.8","222.9"],["10/03/2025","1.12","225.4","10799","230","225","222.9","225.4"],["11/03/2025","-0.18","225","16680","225.4","225","225.4","225"],["12/03/2025","0.53","226.2","20880","230","225","230","226.2"],["13/03/2025","0.44","227.2","70169","230","224","226.2","227.2"],["17/03/2025","0.09","228","10230","230","228","230","228"],["18/03/2025","0.88","230","2300","230","230","230","230"],["19/03/2025","-0.7","228.4","12168","230","228","230","228.4"],["20/03/2025","0.66","229.9","2070","230","230","230","229.9"],["23/03/2025","-0.09","229.7","228","228","228","229.9","229.7"],["24/03/2025","-1.18","227","11350","227","227","229.7","227"],["25/03/2025","-0.18","226.6","50057","228","226","228","226.6"],["26/03/2025","3.8","235.2","153121","250","225","228","235.2"],["30/03/2025","-4.29","227.7","24055","238","220","238","227.7"],["31/03/2025","3.21","235","2594","235","235","235","235"],["01/04/2025","4.89","246.5","94967","258","242","244","246.5"],["02/04/2025","-0.08","246.3","43545","255","244","252.4","246.3"],["03/04/2025","3.26","240.9","6769","242.3","239.9","242.3","240.9"],["06/04/2025","-9.13","218.9","127966","239","210","232","218.9"],["07/04/2025","3.52","226.6","3898","226.7","226","218.9","226.6"],["08/04/2025","-0.93","224.5","30759","232.6","224","226.6","224.5"],["09/04/2025","-0.09","224.3","19500","234.8","223","230","224.3"],["10/04/2025","3.21","231.5","4121","232.9","231","232.9","231.5"],["14/04/2025","0","231.5","0","231.5","231.5","231.5","231.5"],["15/04/2025","-0.13","231.2","1155","230.9","230.9","231.5","231.2"],["16/04/2025","0","231.2","0","231.2","231.2","231.2","231.2"],["17/04/2025","-0.13","230.9","2949","230.9","230.9","231.2","230.9"],["20/04/2025","0","230.9","0","230.9","230.9","230.9","230.9"],["21/04/2025","0","230.9","0","230.9","230.9","230.9","230.9"],["22/04/2025","0","230.9","0","230.9","230.9","230.9","230.9"],["23/04/2025","-2.08","226.1","109552","227.1","225","230.9","226.1"],["24/04/2025","0","226.1","499","226","226","226.1","226.1"],["27/04/2025","-4.02","217","89098","225","209.5","226.1","217"],["28/04/2025","1.8","220.9","29562","225","219","225","220.9"],["29/04/2025","1.04","223.2","3221","224.9","222","220.9","223.2"],["04/05/2025","7.08","239","5378","239","239","239","239"],["05/05/2025","-0.46","237.9","1969","238.8","235","239","237.9"],["06/05/2025","-1.68","233.9","6997","234","233.9","237.9","233.9"],["07/05/2025","0","233.9","0","233.9","233.9","233.9","233.9"],["08/05/2025","-1.24","231","2998","231","231","233.9","231"],["11/05/2025","0","231","0","231","231","231","231"],["12/05/2025","-0.52","229.8","3999","229.8","229.8","231","229.8"],["13/05/2025","-1.22","227","6209","228.9","227","229.8","227"],["14/05/2025","1.37","230.1","90391","234.9","229","229","230.1"],["15/05/2025","1.69","234","2363","234","234","234","234"],["18/05/2025","-0.77","232.2","71014","234","229","234","232.2"],["19/05/2025","-0.13","231.9","13788","233","231.5","233","231.9"],["20/05/2025","2.67","238.1","47303","240","234","234","238.1"],["21/05/2025","-0.84","236.1","13717","237","229.1","238.1","236.1"],["22/05/2025","0.85","238.1","2500","238.1","238.1","236.1","238.1"],["25/05/2025","-1.72","234","37673","237.7","229.1","238.1","234"],["26/05/2025","0","234","8658","234","234","234","234"],["27/05/2025","-3.72","225.3","52393","231.8","224.5","234","225.3"],["28/05/2025","-1.91","221","419621","225.3","220","225.3","221"],["29/05/2025","1.81","225","133389","231","225","231","225"],["03/06/2025","-2.49","219.4","16452","220","200","225","219.4"],["04/06/2025","-1.55","216","35752","223.6","206","206","216"],["05/06/2025","0","216","6307","219.9","205.3","205.3","216"],["08/06/2025","-0.79","214.3","24365","215","192.5","192.5","214.3"],["09/06/2025","0.28","214.9","29989","215","212","212","214.9"],["10/06/2025","0","214.9","0","214.9","214.9","214.9","214.9"],["11/06/2025","0","214.9","0","214.9","214.9","214.9","214.9"],["12/06/2025","-1.77","211.1","1230","209","206","206","211.1"],["15/06/2025","-1.99","206.9","13419","216","193.1","193.1","206.9"],["16/06/2025","1.5","210","73849","210","193","193","210"],["17/06/2025","2.76","215.8","2019","216","205.2","205.2","215.8"],["18/06/2025","-0.6","214.5","1369278","216","213.9","215","214.5"],["19/06/2025","1.82","218.4","34376","222","214.5","214.5","218.4"],["22/06/2025","1.33","221.3","22660","222","214.5","222","221.3"],["23/06/2025","1.49","224.6","57105","239.9","220.1","221.3","224.6"],["24/06/2025","4.27","234.2","17861","242","224.6","224.6","234.2"],["25/06/2025","2.52","240.1","12508","242","240","234.2","240.1"],["26/06/2025","0","240.1","0","240.1","240.1","240.1","240.1"],["29/06/2025","-0.04","240","161892","240.1","225.1","240.1","240"],["30/06/2025","-2.79","233.3","111215","241.9","233","233","233.3"],["01/07/2025","3.3","241","148718","241","231","233.3","241"],["02/07/2025","-0.41","240","34989","240","235","241","240"],["03/07/2025","2.04","244.9","29588","245","244.5","245","244.9"],["06/07/2025","-1.8","240.5","67195","244.5","240","244.9","240.5"],["07/07/2025","-1.5","236.9","81726","240.5","235","240.5","236.9"],["08/07/2025","-1.44","233.5","51440","241","233","236.9","233.5"],["09/07/2025","-0.77","231.7","107806","239.9","230.1","233.5","231.7"],["10/07/2025","2.81","238.2","35753","241","232.6","241","238.2"],["13/07/2025","-4.66","227.1","57365","250","215.2","250","227.1"],["14/07/2025","8.94","247.4","23654","250","233","250","247.4"],["15/07/2025","-0.12","247.1","20131","248","245","248","247.1"],["16/07/2025","0","247.1","27","249","249","249","247.1"],["17/07/2025","0","247.1","0","247.1","247.1","247.1","247.1"],["20/07/2025","-0.36","246.2","6155","247.1","244.8","247.1","246.2"],["21/07/2025","-2.56","239.9","38857","240","227.1","246.2","239.9"],["22/07/2025","-0.04","239.8","3060","239.8","239.8","239.9","239.8"],["23/07/2025","-2","235","32430","235","235","239.8","235"],["24/07/2025","2.13","240","2237","240","240","240","240"],["27/07/2025","0","240","0","240","240","240","240"],["28/07/2025","-0.25","239.4","1195","239","239","240","239.4"],["29/07/2025","0","239.4","0","239.4","239.4","239.4","239.4"],["30/07/2025","0","239.4","0","239.4","239.4","239.4","239.4"],["31/07/2025","-0.63","237.9","1185","237","237","239.4","237.9"],["04/08/2025","0.63","239.4","23016","257.9","235","237.9","239.4"],["05/08/2025","6.6","255.2","144902","300","248.1","239.4","255.2"],["06/08/2025","-4.98","242.5","109864","255","230.1","255","242.5"],["07/08/2025","-0.49","241.3","52938","242","240","242","241.3"],["10/08/2025","0.79","243.2","8044","245","236","236","243.2"],["11/08/2025","0.58","244.6","1760","245","236.1","236.1","244.6"],["12/08/2025","-1.47","241","15773","245","221","221","241"],["13/08/2025","-1.04","238.5","48212","240","235","240","238.5"],["14/08/2025","1.26","241.5","20995","244","235","244","241.5"],["17/08/2025","6.38","256.9","3366584","270","240","241.5","256.9"],["18/08/2025","0.62","258.5","41721","267.8","252","266","258.5"],["19/08/2025","3.52","267.6","13915","267.6","267.6","267.6","267.6"],["20/08/2025","-0.22","267","4488","267.3","266.8","267.6","267"],["21/08/2025","-4.46","255.1","81110","258","252","267","255.1"],["24/08/2025","1.92","260","272131","266.8","255.1","266.8","260"],["25/08/2025","2.31","266","2873","266","266","266","266"],["26/08/2025","-0.19","265.5","20061","265.6","265.5","266","265.5"],["27/08/2025","0.23","266.1","44487","266.8","265.2","266.8","266.1"],["28/08/2025","0","266.1","13","266.8","266.8","266.8","266.1"],["31/08/2025","-0.04","266","5878","266.8","265.6","266.1","266"],["01/09/2025","0.34","266.9","1417","267.3","267.3","267.3","266.9"],["02/09/2025","-0.04","266.8","1334","266.8","266.8","266.9","266.8"],["03/09/2025","-4.16","255.7","141309","266.8","240","266.8","255.7"],["04/09/2025","4.93","268.3","125255","269","261.8","261.8","268.3"],["07/09/2025","0.15","268.7","13362","268.9","268","268.3","268.7"],["08/09/2025","9.27","293.6","372834","295","265","271","293.6"],["09/09/2025","-0.31","292.7","29185","296","261.1","293.6","292.7"],["10/09/2025","-1.13","289.4","12967","292","261.3","292","289.4"],["11/09/2025","0.66","291.3","8424","292","277","292","291.3"],["14/09/2025","-1.54","286.8","9753","290","279","279","286.8"],["15/09/2025","-1.81","281.6","22580","292.5","275","279.1","281.6"],["16/09/2025","-2.84","273.6","200110","285","270","275.1","273.6"],["17/09/2025","0.51","275","176072","275","265","273.6","275"],["18/09/2025","0","275","226749","275","275","275","275"],["21/09/2025","0.22","275.6","23588","283.3","275","275","275.6"],["25/09/2025","0.65","277.4","4050","278","268","268","277.4"],["28/09/2025","1.91","282.7","20649","283.3","268.1","268.1","282.7"],["29/09/2025","0","282.7","0","282.7","282.7","282.7","282.7"],["30/09/2025","-1.56","278.3","14651","280","251.1","282.7","278.3"],["05/10/2025","0.65","280.1","15576","284","274","274","280.1"],["08/10/2025","1.39","284","32048","285","272.9","272.9","284"],["09/10/2025","0.67","285.9","73719","292.5","285","292.5","285.9"],["12/10/2025","1.92","291.4","37470","292.5","275","275","291.4"],["15/10/2025","-1.13","288.1","71737","295","287","295","288.1"],["16/10/2025","-0.59","286.4","21344","290","279.2","279.2","286.4"],["19/10/2025","-0.07","286.2","20731","293","285","286.4","286.2"],["20/10/2025","-0.24","285.5","18720","286.2","274.1","274.1","285.5"],["21/10/2025","0","285.5","5739","285.5","285.5","285.5","285.5"],["22/10/2025","0.53","287","22790","290","274","274","287"],["23/10/2025","-0.42","285.8","77137","287","274","274","285.8"],["26/10/2025","0.52","287.3","67251","290","260.1","285.8","287.3"],["27/10/2025","0.35","288.3","14642","291.5","288","287.3","288.3"],["28/10/2025","0","288.3","0","288.3","288.3","288.3","288.3"],["29/10/2025","0.38","289.4","48090","291.5","288.4","288.3","289.4"],["30/10/2025","0.21","290","50103","290","290","289.4","290"],["02/11/2025","-0.55","288.4","9360","290","260","290","288.4"],["03/11/2025","-1.14","285.1","20131","285.4","285","288.4","285.1"],["04/11/2025","0","285.1","17765","285.2","285.1","285.1","285.1"],["05/11/2025","0","285.1","0","285.1","285.1","285.1","285.1"],["06/11/2025","4.88","299","135571","315","285.1","285.1","299"],["09/11/2025","0","299","4138","299","298.9","299","299"],["10/11/2025","0.33","300","149502","304","261","261","300"],["11/11/2025","1.07","303.2","22935","304","275.1","275.1","303.2"],["12/11/2025","0.43","304.5","11288","305","301.9","303.2","304.5"],["13/11/2025","-0.79","302.1","1798","304.5","301.2","304.5","302.1"],["16/11/2025","-0.03","302","84991","305.2","280","280","302"],["17/11/2025","1.56","306.7","2729","308","304.9","302","306.7"],["18/11/2025","-0.65","304.7","14782","305","303.8","305","304.7"],["19/11/2025","-0.23","304","206219","304","300","300.7","304"],["20/11/2025","-0.46","302.6","5520","303.9","300","300","302.6"],["23/11/2025","-0.76","300.3","89680","302","295","302.6","300.3"],["24/11/2025","-0.8","297.9","44256","305.6","295","302","297.9"],["25/11/2025","0","297.9","4585","297.9","297.9","297.9","297.9"],["26/11/2025","-0.07","297.7","20377","297.9","288.1","297.9","297.7"],["27/11/2025","-0.91","295","17499","305.6","281","297.7","295"],["30/11/2025","0.1","295.3","2126","295.3","295.3","295","295.3"],["01/12/2025","1.96","301.1","12215","301.2","270","270","301.1"],["02/12/2025","-0.17","300.6","19511","301.2","300","301.1","300.6"],["03/12/2025","1.46","305","139162","310","304.9","300.6","305"],["04/12/2025","0.95","307.9","9722","312.6","305","305","307.9"],["07/12/2025","3.02","317.2","4060","388","307.9","307.9","317.2"],["08/12/2025","0.54","318.9","55065","329","314","329","318.9"],["09/12/2025","0","318.9","191","318.9","318.9","318.9","318.9"],["10/12/2025","3.36","329.6","160822","349.9","305.6","341","329.6"],["11/12/2025","-0.36","328.4","22386","350","324.9","350","328.4"],["14/12/2025","-0.4","327.1","1384","328.4","316.5","328.4","327.1"],["15/12/2025","4.37","341.4","5152","377","339.9","377","341.4"],["16/12/2025","-0.67","339.1","3785","339.6","327.6","341.4","339.1"],["17/12/2025","-0.35","337.9","10079","339.1","337.1","339.1","337.9"],["18/12/2025","0.33","339","7163","339","339","339","339"],["21/12/2025","1.36","343.6","2790","358.6","339.6","358.6","343.6"],["22/12/2025","0.38","344.9","35999","345","344.7","345","344.9"],["23/12/2025","-0.93","341.7","1458","344.9","335.5","344.9","341.7"],["24/12/2025","-0.32","340.6","902","339","339","341.7","340.6"],["25/12/2025","-1.12","336.8","36719","339","320","340.6","336.8"],["28/12/2025","0","336.8","7","336.8","336.8","336.8","336.8"],["29/12/2025","-7.19","312.6","61823","335","285.1","336.8","312.6"],["30/12/2025","-4.03","300","115178","301","299","299","300"],["31/12/2025","0.5","301.5","78323","320","300","300","301.5"],["01/01/2026","0.1","301.8","32142","320","286","301.5","301.8"],["05/01/2026","0.76","304.1","26005","307.5","293.4","305","304.1"],["06/01/2026","0.3","305","19213","309.9","293.1","293.1","305"],["07/01/2026","-3.15","295.4","18601","305","295.1","305","295.4"],["08/01/2026","1.62","300.2","17842","304.9","294.5","295.4","300.2"],["12/01/2026","-2.1","298.3","11745","303.9","295","304.7","298.3"],["13/01/2026","-0.1","298","1276659","302","298","302","298"],["14/01/2026","0.5","299.5","91421","305","290","298","299.5"],["15/01/2026","-3.64","288.6","10708","299","288","299.5","288.6"],["19/01/2026","0.07","297","91","302","302","296.8","297"],["20/01/2026","1.68","302","25297","302.1","301.1","297","302"],["21/01/2026","-0.1","301.7","6347","305.9","293","302","301.7"],["22/01/2026","1.09","305","81123","309","296","301.7","305"],["26/01/2026","0.88","308.7","1679","309.9","301.1","306","308.7"],["27/01/2026","0","308.7","466","308.7","308.7","308.7","308.7"],["28/01/2026","-0.78","306.3","249","290","290","308.7","306.3"],["29/01/2026","0","306.3","31","306.3","306.3","306.3","306.3"],["02/02/2026","0.26","307.1","587","309.1","306.3","306.3","307.1"],["03/02/2026","2.57","315","15838","315","315","307.1","315"],["04/02/2026","-0.73","312.7","448","305","305","315","312.7"],["05/02/2026","3.61","324","56305","324","324","312.7","324"],["09/02/2026","0","324","75","324","324","324","324"],["10/02/2026","-1.39","319.5","2112","319.5","319.5","324","319.5"],["11/02/2026","-4.85","304","253257","315","292.5","319.5","304"],["12/02/2026","0.79","306.4","2387","319","303","319","306.4"],["16/02/2026","3.28","317.9","3239","318.2","317.9","318.2","317.9"],["17/02/2026","-1.86","312","1507","317.9","309.9","317.9","312"],["18/02/2026","0.38","313.2","404","317.9","317.9","317.9","313.2"],["19/02/2026","0","313.2","614","313.2","313.2","313.2","313.2"],["23/02/2026","1.93","317.4","3511","317.9","317.4","317.9","317.4"],["24/02/2026","-2.77","308.6","12840","317.4","300","317.4","308.6"],["25/02/2026","-2.4","301.2","26781","317.6","294","317.6","301.2"],["26/02/2026","0.37","302.3","3488","316.3","300","301.2","302.3"],["02/03/2026","1.59","294","3539","322.1","289.4","289.4","294"],["04/03/2026","5.14","309.1","33817","317.1","294","294","309.1"],["05/03/2026","3.4","319.6","4749","320.9","319","320.9","319.6"],["09/03/2026","-7.53","292.1","19913","313.4","290","315.9","292.1"],["10/03/2026","1.34","296","395","313.6","313.6","313.6","296"],["11/03/2026","-1.96","290.2","33691","313.6","290","296","290.2"],["12/03/2026","-1.07","287.1","36131","309.9","286","309.9","287.1"],["16/03/2026","-5.03","294.3","57853","300.8","290","309.9","294.3"],["17/03/2026","4.89","308.7","70138","309.8","294.3","294.3","308.7"],["18/03/2026","-6.58","288.4","45247","309.7","282","309.7","288.4"],["19/03/2026","9.02","314.4","27839","320","309.7","309.7","314.4"],["23/03/2026","-4.93","289.4","61100","305","288","305","289.4"],["24/03/2026","-0.79","287.1","150581","316","287","315.4","287.1"],["25/03/2026","8.78","312.3","24373","315","312.3","315","312.3"],["26/03/2026","-4.51","298.2","68010","302.3","290","302.3","298.2"],["30/03/2026","5.3","312.1","28572","320.4","294.9","314","312.1"],["31/03/2026","-1.95","306","98962","350","291","320.4","306"],["06/04/2026","-3.71","280.4","53538","298.6","280","291.2","280.4"],["09/04/2026","10.09","308.7","10566","310","305","310","308.7"],["13/04/2026","0.36","305","2352","305","305","305","305"],["14/04/2026","-0.72","302.8","732","305","297.9","305","302.8"],["15/04/2026","-2.08","296.5","16929","304","295.6","304","296.5"],["16/04/2026","1.48","300.9","1231","304","304","304","300.9"],["20/04/2026","0.23","302.4","21516","303.8","299","303.8","302.4"],["23/04/2026","-0.33","301.4","16216","305","299.9","302.4","301.4"],["27/04/2026","-0.19","320.8","31430","404","271.1","321.4","320.8"],["28/04/2026","-4.43","306.6","32863","338.9","295.2","338.9","306.6"],["29/04/2026","-0.85","304","103409","319.8","300","319.8","304"],["30/04/2026","3.65","315.1","2602","315.8","314.9","315.8","315.1"],["04/05/2026","0.67","317","608","321.8","321.8","321.8","317"],["05/05/2026","0.98","320.1","4354","325","307.8","318","320.1"],["06/05/2026","-4.47","305.8","14464","310","291.6","320.1","305.8"],["07/05/2026","4.28","318.9","146407","318.9","290","305.8","318.9"],["11/05/2026","13.31","360","73345","399.8","291.8","317.7","360"],["12/05/2026","-7","334.8","136922","360","331","360","334.8"],["13/05/2026","0.78","337.4","7523","339.5","334.5","339.5","337.4"],["14/05/2026","0.41","338.8","23557","338.9","338.3","338.9","338.8"],["18/05/2026","-3.87","325.7","2612","337","322","338.8","325.7"],["19/05/2026","1.41","330.3","2910","336","324.7","336","330.3"],["20/05/2026","1.73","336","2318","336","336","336","336"],["25/05/2026","-0.09","335.7","71730","338","308","336","335.7"],["26/05/2026","0.36","336.9","69386","338","330","335.7","336.9"],["27/05/2026","0.39","338.2","176681","340","286","338.9","338.2"],["28/05/2026","0","338.2","328","338.2","338.2","338.2","338.2"],["01/06/2026","0.83","341","2807","341.6","341","341.6","341"],["02/06/2026","0","341","1125","341","341","341","341"],["03/06/2026","-0.85","338.1","2265","341","336.6","341","338.1"],["04/06/2026","-1.27","333.8","105418","338.1","322","338.1","333.8"],["08/06/2026","2.15","341.6","2859","341.6","341.6","341.6","341.6"],["09/06/2026","0","341.6","270","341.6","341.6","341.6","341.6"],["10/06/2026","-0.2","340.9","935","340","340","341.6","340.9"],["11/06/2026","-1.73","335","3876","340.9","335","340.9","335"],["15/06/2026","0","335","144","335","335","335","335"],["16/06/2026","-0.03","334.9","399316","336","301","335","334.9"],["17/06/2026","-0.24","334.1","109784","336","300.2","334.9","334.1"],["18/06/2026","-1.11","330.4","3496","334.1","300.1","300.1","330.4"],["22/06/2026","-1.17","321.2","309","303","303","325","321.2"],["23/06/2026","-4.7","306.1","3851","307.2","300.1","300.1","306.1"],["24/06/2026","-1.83","300.5","26926","302.2","300.1","300.1","300.5"],["25/06/2026","-0.17","300","148882","300.5","286","286","300"],["29/06/2026","0.31","294.8","91385","295","294","293.9","294.8"],["30/06/2026","3.63","305.5","7543","311.5","305.1","294.8","305.5"],["01/07/2026","14.04","348.4","63849","499.9","288.1","288.1","348.4"],["02/07/2026","-11.11","309.7","84710","365","309","365","309.7"],["06/07/2026","-1.17","320","305598","329","315","323.8","320"],["07/07/2026","-0.03","319.9","59796","320","307.6","307.6","319.9"],["08/07/2026","-4.25","306.3","2181","307.6","301.1","307.6","306.3"],["09/07/2026","-0.2","305.7","40185","328","305","328","305.7"],["13/07/2026","-2.62","301.4","24802","328.2","301","328.2","301.4"],["14/07/2026","3.38","311.6","72441","318.1","301.4","318","311.6"],["15/07/2026","1.19","315.3","43680","325","312","320","315.3"],["16/07/2026","4.31","328.9","11174","342","328.6","342","328.9"]]

ברקת

מספר נייר1178276סימולברקתISINIL0011782765חברהברקת קפיטל

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