סופרין

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["09/11/2021","0","1062","0","1062","1062","1062","1062"],["10/11/2021","9.13","1159","4304452","1298","1124","1250","1159"],["11/11/2021","4.57","1212","2038799","1239","1155","1160","1212"],["14/11/2021","2.31","1240","1669748","1250","1190","1236","1240"],["15/11/2021","-3.06","1202","503567","1230","1171","1230","1202"],["16/11/2021","-2.91","1167","382650","1190","1155","1202","1167"],["17/11/2021","-0.86","1157","171169","1199","1151","1199","1157"],["18/11/2021","-1.56","1139","246092","1157","1131","1157","1139"],["21/11/2021","-1.84","1118","289533","1171","1100","1171","1118"],["22/11/2021","-1.7","1099","168271","1120","1082","1120","1099"],["23/11/2021","-1.18","1086","93479","1100","1075","1099","1086"],["24/11/2021","5.8","1149","293086","1155","1090","1086","1149"],["25/11/2021","1.04","1161","54421","1162","1155","1149","1161"],["28/11/2021","-2.58","1131","220196","1161","1084","1161","1131"],["29/11/2021","1.59","1149","32262","1150","1148","1131","1149"],["30/11/2021","-3.74","1106","2765","1106","1106","1149","1106"],["01/12/2021","3.53","1145","365269","1146","1106","1106","1145"],["02/12/2021","-2.18","1120","50299","1120","1120","1145","1120"],["05/12/2021","-0.54","1114","18696","1119","1110","1120","1114"],["06/12/2021","0.36","1118","106529","1120","1113","1114","1118"],["07/12/2021","-1.61","1100","321184","1119","1080","1118","1100"],["08/12/2021","0","1100","156786","1111","1075","1100","1100"],["09/12/2021","-0.82","1091","141610","1094","1075","1100","1091"],["12/12/2021","-0.55","1085","2702351","1126","1082","1091","1085"],["13/12/2021","-1.57","1068","299711","1096","1051","1085","1068"],["14/12/2021","0.37","1072","110359","1087","1067","1068","1072"],["15/12/2021","0.28","1075","62737","1077","1060","1072","1075"],["16/12/2021","1.86","1095","14542","1116","1062","1116","1095"],["19/12/2021","0.18","1097","45573","1116","1095","1095","1097"],["20/12/2021","-0.27","1094","35066","1110","1070","1097","1094"],["21/12/2021","0.27","1097","51113","1100","1080","1094","1097"],["22/12/2021","3.92","1140","81254","1141","1097","1097","1140"],["23/12/2021","0.88","1150","149229","1157","1130","1140","1150"],["26/12/2021","0.52","1156","256326","1158","1145","1156","1156"],["27/12/2021","0.43","1161","67198","1167","1150","1156","1161"],["28/12/2021","2.84","1194","145034","1194","1161","1161","1194"],["29/12/2021","-0.08","1193","103068","1195","1192","1194","1193"],["30/12/2021","0.08","1194","78278","1195","1146","1193","1194"],["02/01/2022","2.51","1224","123904","1224","1194","1194","1224"],["03/01/2022","1.23","1239","98516","1241","1238","1224","1239"],["04/01/2022","1.29","1255","163751","1255","1239","1239","1255"],["05/01/2022","2.63","1288","94617","1299","1273","1255","1288"],["06/01/2022","0","1288","2795722","1400","1285","1288","1288"],["09/01/2022","-2.56","1255","501640","1380","1255","1380","1255"],["10/01/2022","-2.23","1227","181319","1255","1210","1255","1227"],["11/01/2022","0.41","1232","58487","1255","1220","1227","1232"],["12/01/2022","0.32","1236","119910","1250","1207","1232","1236"],["13/01/2022","2.1","1262","52795","1269","1250","1236","1262"],["16/01/2022","1.27","1278","265889","1294","1261","1262","1278"],["17/01/2022","2.11","1305","438416","1310","1253","1278","1305"],["18/01/2022","-0.84","1294","36079","1295","1291","1305","1294"],["19/01/2022","-1.24","1278","73778","1290","1275","1294","1278"],["20/01/2022","1.88","1302","80906","1306","1261","1278","1302"],["23/01/2022","-4.07","1249","134664","1268","1236","1302","1249"],["24/01/2022","-2.72","1215","552144","1268","1197","1249","1215"],["25/01/2022","-1.98","1191","678655","1271","1170","1215","1191"],["26/01/2022","1.34","1207","278731","1246","1187","1191","1207"],["27/01/2022","-2.4","1178","117235","1207","1170","1207","1178"],["30/01/2022","2.38","1206","178826","1230","1200","1178","1206"],["31/01/2022","0.08","1207","122201","1231","1198","1206","1207"],["01/02/2022","2.32","1235","336868","1236","1200","1207","1235"],["02/02/2022","1.54","1254","351147","1259","1231","1236","1254"],["03/02/2022","-5.1","1190","3762372","1300","1190","1254","1190"],["06/02/2022","-0.08","1189","147095","1204","1185","1190","1189"],["07/02/2022","-1.09","1176","32811","1189","1166","1189","1176"],["08/02/2022","-0.77","1167","234364","1181","1160","1176","1167"],["09/02/2022","1.46","1184","927076","1232","1167","1167","1184"],["10/02/2022","3.72","1228","2045953","1234","1184","1184","1228"],["13/02/2022","-3.42","1186","164873","1198","1157","1228","1186"],["14/02/2022","0.67","1194","182950","1204","1186","1186","1194"],["15/02/2022","0.75","1203","216500","1231","1198","1194","1203"],["16/02/2022","2.83","1237","217351","1238","1203","1203","1237"],["17/02/2022","-0.08","1236","26729","1256","1229","1237","1236"],["20/02/2022","1.78","1258","340490","1282","1216","1239","1258"],["21/02/2022","1.51","1277","650313","1296","1269","1258","1277"],["22/02/2022","-3.68","1230","420507","1276","1224","1277","1230"],["23/02/2022","-2.03","1205","110513","1225","1195","1230","1205"],["24/02/2022","-5.23","1142","197128","1181","1129","1205","1142"],["27/02/2022","4.03","1188","28463","1210","1174","1142","1188"],["28/02/2022","0.51","1194","112628","1198","1185","1188","1194"],["01/03/2022","5.11","1255","153946","1256","1191","1194","1255"],["02/03/2022","4.62","1313","248678","1320","1255","1255","1313"],["03/03/2022","-3.05","1273","2811404","1398","1273","1313","1273"],["06/03/2022","-1.49","1254","114684","1278","1185","1273","1254"],["07/03/2022","-0.8","1244","44012","1254","1216","1224","1244"],["08/03/2022","2.49","1275","102574","1286","1226","1244","1275"],["09/03/2022","0.47","1281","38691","1306","1252","1275","1281"],["10/03/2022","0.47","1287","37187","1300","1281","1281","1287"],["13/03/2022","-0.93","1275","53524","1309","1247","1287","1275"],["14/03/2022","-0.16","1273","20910","1275","1270","1275","1273"],["15/03/2022","-1.02","1260","14226","1273","1260","1273","1260"],["16/03/2022","0.79","1270","22994","1280","1260","1260","1270"],["20/03/2022","-1.73","1248","192521","1297","1215","1270","1248"],["21/03/2022","0.8","1258","62595","1285","1228","1248","1258"],["22/03/2022","-1.19","1243","156587","1277","1238","1258","1243"],["23/03/2022","0.97","1255","96623","1277","1243","1243","1255"],["24/03/2022","-0.4","1250","13471","1255","1247","1255","1250"],["27/03/2022","1.36","1267","50572","1279","1231","1250","1267"],["28/03/2022","-2.13","1240","112663","1278","1230","1267","1240"],["29/03/2022","-0.4","1235","33010","1269","1220","1240","1235"],["30/03/2022","3.64","1280","138308","1282","1235","1235","1280"],["31/03/2022","3.05","1319","182591","1349","1280","1280","1319"],["03/04/2022","2.27","1349","32025","1350","1334","1319","1349"],["04/04/2022","3.34","1394","83733","1450","1371","1349","1394"],["05/04/2022","0.07","1395","46478","1431","1366","1394","1395"],["06/04/2022","-2.51","1360","48482","1400","1321","1400","1360"],["07/04/2022","-4.41","1300","363179","1360","1300","1360","1300"],["10/04/2022","0.85","1311","79794","1315","1283","1300","1311"],["11/04/2022","0.23","1314","138656","1314","1299","1311","1314"],["12/04/2022","-2.97","1275","25143","1292","1220","1314","1275"],["13/04/2022","0.24","1278","66238","1292","1256","1275","1278"],["14/04/2022","-4.38","1222","161529","1298","1201","1278","1222"],["17/04/2022","6.3","1299","129803","1314","1222","1222","1299"],["18/04/2022","-0.54","1292","84215","1302","1290","1299","1292"],["19/04/2022","-0.15","1290","32923","1312","1260","1292","1290"],["20/04/2022","0.08","1291","19316","1301","1290","1290","1291"],["24/04/2022","-4.42","1234","15273","1282","1210","1291","1234"],["25/04/2022","-0.97","1222","63560","1250","1173","1234","1222"],["26/04/2022","-1.64","1202","84528","1236","1199","1222","1202"],["27/04/2022","-0.33","1198","46353","1203","1189","1202","1198"],["28/04/2022","-0.83","1188","131971","1237","1180","1198","1188"],["01/05/2022","-1.85","1166","69411","1188","1159","1188","1166"],["02/05/2022","-5.4","1103","158660","1166","1077","1166","1103"],["03/05/2022","0.18","1105","179848","1134","1056","1103","1105"],["08/05/2022","-6.52","1033","91652","1105","1027","1105","1033"],["09/05/2022","-2.9","1003","965971","1012","954.3","1033","1003"],["10/05/2022","-0.91","993.9","192991","1023","986","1003","993.9"],["11/05/2022","1.82","1012","131797","1026","985","993.9","1012"],["12/05/2022","-3.79","973.6","115378","1012","942","1012","973.6"],["15/05/2022","3.12","1004","75341","1020","973.6","973.6","1004"],["16/05/2022","0","1004","55431","1015","1003","1004","1004"],["17/05/2022","3.88","1043","63280","1074","1004","1004","1043"],["18/05/2022","-2.68","1015","12712","1043","1012","1043","1015"],["19/05/2022","-2.97","984.9","266321","1005","960.1","1015","984.9"],["22/05/2022","-1.36","971.5","70293","984.9","970","984.9","971.5"],["23/05/2022","-0.01","971.4","103068","973","966.9","971.5","971.4"],["24/05/2022","-2.35","948.6","153939","973","942.9","971.4","948.6"],["25/05/2022","-3.72","913.3","72847","928","902","948.6","913.3"],["26/05/2022","-0.94","904.7","66998","921","895","913.3","904.7"],["29/05/2022","-0.29","902.1","62265","910","897.1","904.7","902.1"],["30/05/2022","3.16","930.6","50017","937","902.1","902.1","930.6"],["31/05/2022","0.11","931.6","28423","937.5","930.3","930.6","931.6"],["01/06/2022","1.7","947.4","136926","970.5","931.6","931.6","947.4"],["02/06/2022","-1.84","930","499976","997","930","947.4","930"],["06/06/2022","-1.9","912.3","26192","930","910.1","930","912.3"],["07/06/2022","-0.43","908.4","53192","925","888","912.3","908.4"],["08/06/2022","1.72","924","39922","938.3","904.4","908.4","924"],["09/06/2022","-3.38","892.8","17257","924","865","924","892.8"],["12/06/2022","-3.26","863.7","22438","871.2","863","892.8","863.7"],["13/06/2022","-5.82","813.4","177196","839.7","800","863.7","813.4"],["14/06/2022","-1.09","804.5","48891","816.2","788","813.4","804.5"],["15/06/2022","-1.9","789.2","60904","806.2","785","785","789.2"],["16/06/2022","-3.04","765.2","53045","802.5","750","789.2","765.2"],["19/06/2022","6.64","816","47094","826","765.2","765.2","816"],["20/06/2022","5.29","859.2","52053","880","816","816","859.2"],["21/06/2022","2.76","882.9","27300","895","865","859.2","882.9"],["22/06/2022","-0.59","877.7","12209","882.9","870.8","882.9","877.7"],["23/06/2022","-0.64","872.1","13483","880","865","877.7","872.1"],["26/06/2022","1.38","884.1","53417","888","872.1","872.1","884.1"],["27/06/2022","2.08","902.5","53386","914.8","884.1","884.1","902.5"],["28/06/2022","-0.01","902.4","4431","904","902","902.5","902.4"],["29/06/2022","2.97","929.2","4525","939.8","902.4","902.4","929.2"],["30/06/2022","-1.88","911.7","36112","939","902","929.2","911.7"],["03/07/2022","2.54","934.9","37769","939.8","911.7","911.7","934.9"],["04/07/2022","4.95","981.2","112409","1194","934.9","934.9","981.2"],["05/07/2022","-0.5","976.3","12165","980.9","969","981.2","976.3"],["06/07/2022","-5.95","918.2","3847","976.3","911","976.3","918.2"],["07/07/2022","-6.59","857.7","84919","896.2","852","918.2","857.7"],["10/07/2022","2.8","881.7","18154","890","857.7","857.7","881.7"],["11/07/2022","1.12","891.6","5144","911.4","881.7","881.7","891.6"],["12/07/2022","0.2","893.4","6620","912.9","890.1","891.6","893.4"],["13/07/2022","-3.38","863.2","9193","890.9","851","893.4","863.2"],["14/07/2022","-2.29","843.4","5111","863.2","830","863.2","843.4"],["17/07/2022","3.38","871.9","13915","882.6","843.4","843.4","871.9"],["18/07/2022","3.95","906.3","3661","910","895","871.9","906.3"],["19/07/2022","2.1","925.3","8994","930","906.3","906.3","925.3"],["20/07/2022","-2.95","898","4616","898","898","925.3","898"],["21/07/2022","-0.19","896.3","2832","919.8","873.9","898","896.3"],["24/07/2022","-1.31","884.6","16807","918","865","896","884.6"],["25/07/2022","-6.4","828","2070","828","828","884.6","828"],["26/07/2022","1.27","838.5","56617","861.8","828","828","838.5"],["27/07/2022","0.21","840.3","15570","842.3","838.5","838.5","840.3"],["28/07/2022","2.31","859.7","12956","863","842.1","840.3","859.7"],["31/07/2022","4.13","895.2","16964","904.6","859.7","859.7","895.2"],["01/08/2022","3.17","923.6","4756","946","914","895.2","923.6"],["02/08/2022","3.32","954.3","11529","968.7","938.4","923.6","954.3"],["03/08/2022","10.55","1055","326105","1105","954","954","1055"],["04/08/2022","-10.9","940","395663","1120","940","1094","940"],["08/08/2022","0.27","942.5","114965","985","929.6","985","942.5"],["09/08/2022","0.5","947.2","62253","979","929","965.4","947.2"],["10/08/2022","2.32","969.2","24801","994.3","947.2","947.2","969.2"],["11/08/2022","2.23","990.8","9145","995","974.1","969.2","990.8"],["14/08/2022","0.17","992.5","4416","995","991.9","995","992.5"],["15/08/2022","-0.74","985.2","7448","992.5","985","992.5","985.2"],["16/08/2022","-3.66","949.1","23461","985.2","947.6","985.2","949.1"],["17/08/2022","-2.47","925.7","19874","952","919.9","949.1","925.7"],["18/08/2022","0.76","932.7","14970","970","922.1","925.7","932.7"],["21/08/2022","1.44","946.1","14844","977.5","932.7","932.7","946.1"],["22/08/2022","0.19","947.9","10246","964.9","944","946.1","947.9"],["23/08/2022","-4.78","902.6","12538","947.9","902","947.9","902.6"],["24/08/2022","-0.44","898.6","19651","923.6","894.4","902.6","898.6"],["25/08/2022","2.16","918","4856","943.2","898.6","898.6","918"],["28/08/2022","-2.56","894.5","8865","894.5","894.5","918","894.5"],["29/08/2022","0.02","894.7","8213","895.2","894.4","894.5","894.7"],["30/08/2022","20.04","1074","285510","1199","920","894.7","1074"],["31/08/2022","-1.4","1059","29430","1095","1030","1048","1059"],["01/09/2022","-4.63","1010","26790","1034","1009","1034","1010"],["04/09/2022","-2.31","986.7","42643","1009","956","1010","986.7"],["05/09/2022","-3.01","957","7541","986.7","953","986.7","957"],["06/09/2022","-0.6","951.3","304215","957","947","957","951.3"],["07/09/2022","-2.17","930.7","4067","951.3","930","951.3","930.7"],["08/09/2022","-2.52","907.2","5180","907.3","906.4","930.7","907.2"],["11/09/2022","2.78","932.4","14004","959.4","927.1","929.3","932.4"],["12/09/2022","5.52","983.9","71453","1011","969","932.4","983.9"],["13/09/2022","-3.02","954.2","41508","1000","929.1","983.9","954.2"],["14/09/2022","-2.87","926.8","15821","954.2","900","954.2","926.8"],["15/09/2022","-0.41","923","30486","926.8","904.6","926.8","923"],["18/09/2022","0","923","12424","923","923","923","923"],["19/09/2022","5.72","975.8","88035","1000","922.9","923","975.8"],["20/09/2022","-1.3","963.1","49802","996.9","950","975.8","963.1"],["21/09/2022","-0.33","959.9","6086","989","948","963.1","959.9"],["22/09/2022","-5.16","910.4","9131","959.9","907","959.9","910.4"],["28/09/2022","-3.76","876.2","65921","900.2","872","900","876.2"],["29/09/2022","-1.3","864.8","162066","876.4","860","876.2","864.8"],["02/10/2022","2.2","883.8","48030","906.4","845.1","864.8","883.8"],["03/10/2022","1.69","898.7","51265","919.7","874.2","883.8","898.7"],["06/10/2022","-2.17","879.2","185984","916.9","863","898.7","879.2"],["12/10/2022","2.18","873.7","92537","883","855","855.1","873.7"],["13/10/2022","1.4","885.9","20225","910","871.5","895","885.9"],["18/10/2022","-1.91","869","40409","907.5","864.5","885.9","869"],["19/10/2022","3.54","899.8","4967","914.8","869","869","899.8"],["20/10/2022","1.82","916.2","48263","934.6","899.8","899.8","916.2"],["23/10/2022","-2.59","892.5","11941","916.2","890","916.2","892.5"],["24/10/2022","-4.39","853.3","59261","892.5","840.1","892.5","853.3"],["25/10/2022","2.46","874.3","41478","890","853.1","853.3","874.3"],["26/10/2022","1.09","883.8","291500","907","856","874.3","883.8"],["27/10/2022","-2.56","861.2","61799","883.8","855","883.8","861.2"],["30/10/2022","-0.62","855.9","19377","860.5","855.3","861.2","855.9"],["31/10/2022","-2.38","835.5","25617","841.1","826","855.9","835.5"],["02/11/2022","-1.07","826.6","10126","835.5","826.5","835.5","826.6"],["03/11/2022","-1.28","816","20906","816","816","826.6","816"],["06/11/2022","1.16","825.5","16031","835","815","816","825.5"],["07/11/2022","-0.45","821.8","17775","825.5","817","825.5","821.8"],["08/11/2022","-1.53","809.2","195536","822.4","795.1","821.8","809.2"],["09/11/2022","-2.19","791.5","6641","809.2","790.2","809.2","791.5"],["10/11/2022","7.39","850","104456","850","787.8","791.5","850"],["13/11/2022","0.56","854.8","39674","871","849.9","850","854.8"],["14/11/2022","-2.43","834","16289","854.8","832.9","854.8","834"],["15/11/2022","0.13","835.1","52693","854.3","818","834","835.1"],["16/11/2022","-1.1","825.9","44861","843.2","813","835.1","825.9"],["17/11/2022","-1.8","811","21637","819.5","800","825.9","811"],["20/11/2022","0.37","814","48639","815","800.1","811","814"],["21/11/2022","0.12","815","20383","815","815","814","815"],["22/11/2022","-1.15","805.6","19390","812","800.1","815","805.6"],["23/11/2022","-3.77","775.2","187941","805.6","770","805.6","775.2"],["24/11/2022","1.17","784.3","34695","799","761.6","775.2","784.3"],["27/11/2022","-0.96","776.8","32200","800","752","800","776.8"],["28/11/2022","-2.38","758.3","153343","761.8","741","757.9","758.3"],["29/11/2022","4.81","794.8","49677","815","756.7","758.3","794.8"],["30/11/2022","0","794.8","3489","794.8","794.8","794.8","794.8"],["01/12/2022","3.37","821.6","27368","836.4","814.2","794.8","821.6"],["04/12/2022","-2.01","805.1","7793","827.9","801","821.6","805.1"],["05/12/2022","-4.15","771.7","159234","801","755","801","771.7"],["06/12/2022","-1.96","756.6","319443","771.7","738.1","771.7","756.6"],["07/12/2022","-5.63","714","157841","737.3","707.5","756.6","714"],["08/12/2022","0.85","720.1","98131","750","707.7","750","720.1"],["11/12/2022","-0.54","716.2","61958","725","708.6","720.1","716.2"],["12/12/2022","3.64","742.3","77219","772.7","716.2","716.2","742.3"],["13/12/2022","1.23","751.4","98653","759.5","707.2","742.3","751.4"],["14/12/2022","-0.45","748","4593","751.3","747","751.4","748"],["15/12/2022","-4.6","713.6","19809","723.5","710.1","748","713.6"],["18/12/2022","1.21","722.2","42876","743.2","706.5","713.6","722.2"],["19/12/2022","-0.97","715.2","22880","742.6","708","722.2","715.2"],["20/12/2022","-2.66","696.2","57297","715.2","688.2","715.2","696.2"],["21/12/2022","-0.47","692.9","5135","710.5","691.1","696.2","692.9"],["22/12/2022","-1.78","680.6","110588","700","673.9","692.9","680.6"],["25/12/2022","-2.78","661.7","76620","671.3","657.8","680.6","661.7"],["26/12/2022","-1.16","654","193033","680","649.9","661.7","654"],["27/12/2022","-0.52","650.6","81275","671.9","645","654","650.6"],["28/12/2022","-2.27","635.8","51367","650.6","630","650.6","635.8"],["29/12/2022","1.43","644.9","95172","648","635.8","635.8","644.9"],["01/01/2023","3.95","670.4","30257","689.4","644.9","644.9","670.4"],["02/01/2023","4","697.2","65784","700.1","670.4","670.4","697.2"],["03/01/2023","3.56","722","141925","739.8","697.2","697.2","722"],["04/01/2023","0.82","727.9","115118","750","722","722","727.9"],["05/01/2023","-3.28","704","26400","704","704","727.9","704"],["08/01/2023","0.28","706","17261","710","699","704","706"],["09/01/2023","2.22","721.7","33712","729","706","706","721.7"],["10/01/2023","0","721.7","1133","721.7","721.7","721.7","721.7"],["11/01/2023","-1.84","708.4","3464","727","702","721.7","708.4"],["12/01/2023","1.65","720.1","18507","724","710.6","724","720.1"],["15/01/2023","2.36","737.1","29880","754","710.2","720.1","737.1"],["16/01/2023","1.71","749.7","4671","749.7","737.1","737.1","749.7"],["17/01/2023","3.55","776.3","245744","780","756.3","749.7","776.3"],["18/01/2023","3.08","800.2","159618","825","776.3","776.3","800.2"],["19/01/2023","-0.32","797.6","39226","800.2","772.8","800.2","797.6"],["22/01/2023","0.31","800.1","23987","818.5","778","797.6","800.1"],["23/01/2023","-3.59","771.4","21237","800.1","764.8","800.1","771.4"],["24/01/2023","-2.2","754.4","2215","771.4","753.4","771.4","754.4"],["25/01/2023","0.61","759","12857","760","753.4","754.4","759"],["26/01/2023","-1.77","745.6","41539","759","741.7","759","745.6"],["29/01/2023","-3.54","719.2","35433","740.5","709.6","745.6","719.2"],["30/01/2023","-0.19","717.8","22540","723.2","715","719.2","717.8"],["31/01/2023","0.64","722.4","7592","732.2","700.5","717.8","722.4"],["01/02/2023","3.28","746.1","13005","749.4","722.4","722.4","746.1"],["02/02/2023","4.92","782.8","59092","790.9","755.6","746.1","782.8"],["05/02/2023","0.87","789.6","22717","795.3","784","782.8","789.6"],["06/02/2023","2.74","811.2","11892","813.5","805.4","789.6","811.2"],["07/02/2023","-0.02","811","37095","822.2","801.1","811.2","811"],["08/02/2023","0.51","815.1","27079","834","800","811","815.1"],["09/02/2023","-1.09","806.2","8312","814.3","802.6","802.6","806.2"],["12/02/2023","0.01","806.3","28238","814.1","781.2","806.2","806.3"],["13/02/2023","0.46","810","4658","814.1","806.3","806.3","810"],["14/02/2023","0.89","817.2","113362","828.7","810","810","817.2"],["15/02/2023","-0.01","817.1","3824","817.1","817.1","817.2","817.1"],["16/02/2023","-2.14","799.6","19911","814.8","794","817.1","799.6"],["19/02/2023","-0.41","796.3","34847","799.6","792","799.6","796.3"],["20/02/2023","-1.87","781.4","7088","794.5","780","796.3","781.4"],["21/02/2023","-1.32","771.1","61291","781.4","759","781.4","771.1"],["22/02/2023","-1.08","762.8","87457","771.1","760.4","771.1","762.8"],["23/02/2023","1.86","777","40161","781.9","762.8","762.8","777"],["26/02/2023","-2.52","757.4","17966","776.7","746.5","777","757.4"],["27/02/2023","0.41","760.5","71998","779.5","734.1","739.2","760.5"],["28/02/2023","-1.96","745.6","20705","768.1","723","760.5","745.6"],["01/03/2023","-0.39","742.7","7821","756.8","732.4","745.6","742.7"],["02/03/2023","0","742.7","6038","742.7","742.7","742.7","742.7"],["05/03/2023","3.38","767.8","12999","795.1","762","742.7","767.8"],["06/03/2023","0.64","772.7","41434","783.4","767.8","767.8","772.7"],["08/03/2023","0.49","776.5","2547","776.5","772.7","772.7","776.5"],["09/03/2023","0.41","779.7","19290","780.4","774.9","776.5","779.7"],["12/03/2023","-2.87","757.3","4491","757.9","756.2","779.7","757.3"],["13/03/2023","2.55","776.6","68700","789.1","756.9","757.3","776.6"],["14/03/2023","-1.25","766.9","18551","776.6","761.1","776.6","766.9"],["15/03/2023","-2.95","744.3","102838","766.9","740","747.7","744.3"],["16/03/2023","0","744.3","3067","744.3","744.3","744.3","744.3"],["19/03/2023","0","744.3","2039","744.3","744.3","744.3","744.3"],["20/03/2023","-0.2","742.8","80723","751","699.9","744.3","742.8"],["21/03/2023","-0.13","741.8","6083","750.7","740","742.8","741.8"],["22/03/2023","-0.51","738","8620","741.8","721.3","741.8","738"],["23/03/2023","6.79","788.1","30657","788.1","788.1","738","788.1"],["26/03/2023","-2.98","764.6","24529","765","764.5","788.1","764.6"],["27/03/2023","2.54","784","107728","788.2","763.5","764.6","784"],["28/03/2023","-0.78","777.9","1363","784","772.2","784","777.9"],["29/03/2023","3.03","801.5","9954","829.9","777.9","777.9","801.5"],["30/03/2023","-0.47","797.7","38394","817.4","789.4","801.5","797.7"],["02/04/2023","1.33","808.3","9878","816","791.5","797.7","808.3"],["03/04/2023","1.69","822","94159","828.5","788.2","808.3","822"],["04/04/2023","-1.81","807.1","11413","815","797.3","803.1","807.1"],["09/04/2023","0","807.1","847","807.1","807.1","807.1","807.1"],["10/04/2023","0.97","814.9","4848","815.9","807.1","807.1","814.9"],["13/04/2023","-1.75","800.6","36309","815.9","800","814.9","800.6"],["16/04/2023","-0.07","800","4288","800","800","800.6","800"],["17/04/2023","-1.5","788","3223","789","784","800","788"],["18/04/2023","0.57","792.5","57517","803","788","788","792.5"],["19/04/2023","-0.3","790.1","1484","800.6","776.6","792.5","790.1"],["20/04/2023","-5","750.6","2687","750.6","750.6","790.1","750.6"],["23/04/2023","-0.01","750.5","53779","753.1","750","750.6","750.5"],["24/04/2023","-0.05","750.1","10711","751.1","743","750.5","750.1"],["27/04/2023","2.04","765.4","7631","768","740","750.1","765.4"],["30/04/2023","1.22","774.7","54306","794.9","757.7","765.4","774.7"],["01/05/2023","2.56","794.5","52673","804.9","774.7","774.7","794.5"],["02/05/2023","-2.53","774.4","109300","805","751.2","794.5","774.4"],["03/05/2023","0.15","775.6","25237","792.8","750","774.4","775.6"],["04/05/2023","4.42","809.9","117669","809.9","759.3","775.6","809.9"],["07/05/2023","1.04","818.3","9983","819.9","809.9","809.9","818.3"],["08/05/2023","-0.49","814.3","10334","818.3","814","818.3","814.3"],["09/05/2023","0","814.3","676","814.3","814.3","814.3","814.3"],["10/05/2023","0.44","817.9","75177","821.7","801.7","814.3","817.9"],["11/05/2023","2.68","839.8","93940","849.9","820.6","817.9","839.8"],["14/05/2023","1.48","852.2","7593","860","835.7","839.8","852.2"],["15/05/2023","-0.33","849.4","19146","852.2","835.9","852.2","849.4"],["16/05/2023","-1.5","836.7","14233","850.2","814","849.4","836.7"],["17/05/2023","1","845.1","40507","852.3","836.7","836.7","845.1"],["18/05/2023","0","845.1","448","845.1","845.1","845.1","845.1"],["21/05/2023","0","845.1","186","845.1","845.1","845.1","845.1"],["22/05/2023","-0.08","844.4","23853","860","827.2","845.1","844.4"],["23/05/2023","-3.58","814.2","28979","843.6","793.7","844.4","814.2"],["24/05/2023","-4.88","774.5","49173","799.9","761.5","814.2","774.5"],["28/05/2023","2.53","794.1","44121","798","774.2","798","794.1"],["29/05/2023","-4.17","761","3090","761","761","794.1","761"],["30/05/2023","-2.38","742.9","93998","776","732.4","776","742.9"],["31/05/2023","0","742.9","624","742.9","742.9","742.9","742.9"],["01/06/2023","-1.92","728.6","26492","742.7","724.2","742.9","728.6"],["04/06/2023","2.72","748.4","43181","765","728.6","728.6","748.4"],["06/06/2023","1.1","752.1","26053","769","728.5","743.9","752.1"],["07/06/2023","-0.31","749.8","38649","759.7","746.5","752.1","749.8"],["08/06/2023","1.12","758.2","9568","764.6","737.5","749.8","758.2"],["11/06/2023","0.22","759.9","14278","765.5","758.2","758.2","759.9"],["12/06/2023","0.57","764.2","85227","785.1","748.5","759.9","764.2"],["13/06/2023","0","764.2","7290","764.2","764.1","764.2","764.2"],["14/06/2023","-1.02","756.4","10400","764.2","742.1","764.2","756.4"],["15/06/2023","0.49","760.1","12374","762.5","754.9","756.4","760.1"],["18/06/2023","-0.01","760","4089","761.1","759.7","760.1","760"],["19/06/2023","-4.29","727.4","41356","760","710","760","727.4"],["20/06/2023","1.83","740.7","3415","740.8","727.4","727.4","740.7"],["21/06/2023","0.74","746.2","6104","748","738.9","740.7","746.2"],["22/06/2023","-0.59","741.8","12128","748.9","731","746.2","741.8"],["25/06/2023","-2.8","721","121106","742.9","710","741.8","721"],["26/06/2023","0.14","722","64610","734.9","720","721","722"],["27/06/2023","-0.14","721","22864","722","721","722","721"],["28/06/2023","0","721","2451","721","721","721","721"],["02/07/2023","-0.26","719.4","2352","721.3","717.9","721.3","719.4"],["03/07/2023","1.22","728.2","62155","738","719.4","719.4","728.2"],["04/07/2023","-1.04","720.6","258429","729.7","703.6","728.2","720.6"],["05/07/2023","-0.68","715.7","15129","720.6","710.6","720.6","715.7"],["06/07/2023","-0.31","713.5","36921","719.7","702.7","715.7","713.5"],["09/07/2023","-1.89","700","44282","713.5","698","713.5","700"],["10/07/2023","-0.69","695.2","42031","708.8","691.9","700","695.2"],["11/07/2023","-1.47","685","166587","685","676.7","695.2","685"],["12/07/2023","-1.39","675.5","131594","684.8","674.9","685","675.5"],["13/07/2023","2.18","690.2","79054","708.8","684.6","675.5","690.2"],["16/07/2023","2.85","709.9","19083","710","709.9","690.2","709.9"],["17/07/2023","-0.75","704.6","39860","717","702.9","709.9","704.6"],["18/07/2023","3.01","725.8","79837","738.9","704.6","704.6","725.8"],["19/07/2023","2.48","743.8","113323","750","725.8","725.8","743.8"],["20/07/2023","0.87","750.3","49537","770","725.2","743.8","750.3"],["23/07/2023","-1.61","738.2","46703","750.3","734","750.3","738.2"],["24/07/2023","3.13","761.3","38182","780.7","738.2","738.2","761.3"],["25/07/2023","-6.92","708.6","259504","761.3","692","761.3","708.6"],["26/07/2023","-0.45","705.4","56651","724.4","682","708.6","705.4"],["30/07/2023","1.73","717.6","71159","742.8","706.4","705.4","717.6"],["31/07/2023","2.88","738.3","3507","748.6","726.6","717.6","738.3"],["01/08/2023","1.16","746.9","3234","748.6","738.3","738.3","746.9"],["02/08/2023","0.07","747.4","6487","747.4","746.9","746.9","747.4"],["03/08/2023","0","747.4","211562","747.4","743.3","747.4","747.4"],["06/08/2023","-0.16","746.2","11304","754.3","745","747.4","746.2"],["07/08/2023","-0.62","741.6","6904","747.3","735.3","746.2","741.6"],["08/08/2023","-2.2","725.3","23614","738.3","721.2","741.6","725.3"],["09/08/2023","-0.07","724.8","91907","725.3","710.6","725.3","724.8"],["10/08/2023","-0.3","722.6","10730","724.8","707.6","724.8","722.6"],["13/08/2023","-0.03","722.4","17714","724.1","705","722.6","722.4"],["14/08/2023","0.04","722.7","4871","727.5","710","722.4","722.7"],["15/08/2023","0.68","727.6","4416","729.8","722.7","722.7","727.6"],["16/08/2023","0","727.6","1004","727.6","727.6","727.6","727.6"],["17/08/2023","0","727.6","1084","727.6","727.6","727.6","727.6"],["20/08/2023","0","727.6","1666","727.6","727.6","727.6","727.6"],["21/08/2023","-2.72","707.8","32359","723.8","705","705","707.8"],["22/08/2023","0.81","713.5","2447","721","705","707.8","713.5"],["23/08/2023","-0.59","709.3","192323","714","695","713.5","709.3"],["24/08/2023","-0.75","704","27053","716.3","697.1","709.3","704"],["27/08/2023","-0.47","700.7","1772","704","700.5","704","700.7"],["28/08/2023","1.13","708.6","22384","715.9","700.7","700.7","708.6"],["29/08/2023","1.27","717.6","29256","724.8","707","708.6","717.6"],["30/08/2023","-0.08","717","6310","724.8","707","717.6","717"],["31/08/2023","-0.78","711.4","37214","724.8","706.9","717","711.4"],["03/09/2023","-1.24","702.6","1491","711.4","699.5","711.4","702.6"],["04/09/2023","0.63","707","57856","720","706","702.6","707"],["05/09/2023","1.61","718.4","31069","720","706.5","707","718.4"],["06/09/2023","1.98","732.6","64923","740","718.3","718.4","732.6"],["07/09/2023","-1.99","718","22617","718","718","732.6","718"],["10/09/2023","-0.42","715","41926","718","707","718","715"],["11/09/2023","0.21","716.5","61777","734.9","716.5","715","716.5"],["12/09/2023","0.07","717","119101","717.1","716.5","716.5","717"],["13/09/2023","2.12","732.2","4247","732.2","732.2","717","732.2"],["14/09/2023","1.38","742.3","13511","743","722","732.2","742.3"],["18/09/2023","-1","734.9","3307","746","727.5","742.3","734.9"],["19/09/2023","-0.01","734.8","2785","734.9","734.8","734.9","734.8"],["20/09/2023","0.1","735.5","19866","754.8","720.1","734.8","735.5"],["21/09/2023","-0.63","730.9","8785","740","730","735.5","730.9"],["26/09/2023","0","730.9","497","730.9","730.9","730.9","730.9"],["27/09/2023","0","730.9","1922","730.9","730.9","730.9","730.9"],["28/09/2023","-0.29","728.8","58672","749.7","719.2","730.9","728.8"],["01/10/2023","1.55","740.1","13307","748","739","728.8","740.1"],["02/10/2023","2.49","758.5","31826","784.7","740","740.1","758.5"],["03/10/2023","0.95","765.7","13553","776.9","755","758.5","765.7"],["04/10/2023","2.53","785.1","3196","786.1","765.7","765.7","785.1"],["05/10/2023","-1.95","769.8","49005","803.8","769.4","785.1","769.8"],["08/10/2023","-11.43","681.8","234037","769.8","669","769.8","681.8"],["09/10/2023","-1.26","673.2","28653","699.4","670","681.8","673.2"],["10/10/2023","1.52","683.4","42225","693","673.2","673.2","683.4"],["11/10/2023","-1.57","672.7","98551","683.4","665","683.4","672.7"],["12/10/2023","-1.35","663.6","76641","679.1","661","672.7","663.6"],["15/10/2023","-2.32","648.2","65652","661","648","663.6","648.2"],["16/10/2023","2.1","661.8","59388","690","638","648.2","661.8"],["17/10/2023","-0.44","658.9","58013","677","650","661.8","658.9"],["18/10/2023","0","658.9","2418","658.9","658.9","658.9","658.9"],["19/10/2023","0.44","661.8","3481","663.9","649","658.9","661.8"],["22/10/2023","-2.7","643.9","27380","661.8","638.5","661.8","643.9"],["23/10/2023","-3.21","623.2","115415","638.5","615","638.5","623.2"],["24/10/2023","-1.7","612.6","92366","639.4","601.3","623.2","612.6"],["25/10/2023","0.18","613.7","56724","615.3","600.3","612.6","613.7"],["26/10/2023","-3.7","591","61113","600","584.2","613.7","591"],["29/10/2023","0.2","592.2","33348","608.6","589.6","590","592.2"],["30/10/2023","-0.73","587.9","84585","592.3","580","592.2","587.9"],["31/10/2023","0.6","591.4","72726","601.8","570.6","587.9","591.4"],["01/11/2023","4.09","615.6","132437","619.5","595","613.9","615.6"],["02/11/2023","0.06","616","838945","629.9","616","615.6","616"],["05/11/2023","1.79","627","29864","629.9","612","616","627"],["06/11/2023","-1.69","616.4","11077","629.9","612.3","627","616.4"],["07/11/2023","0.18","617.5","1514","618","616.4","616.4","617.5"],["08/11/2023","0.18","618.6","30156","628.4","614.1","617.5","618.6"],["09/11/2023","3.14","638","140704","638.8","620.6","618.6","638"],["12/11/2023","3.64","661.2","29410","665.8","645","638","661.2"],["13/11/2023","0.97","667.6","41824","669","662","661.2","667.6"],["14/11/2023","1.72","679.1","2256","679.7","667.6","667.6","679.1"],["15/11/2023","3.08","700","47780","700.3","696.9","679.1","700"],["16/11/2023","-2.3","683.9","22035","690","683.3","700","683.9"],["19/11/2023","0.5","687.3","8681","687.3","687.3","683.9","687.3"],["20/11/2023","0.9","693.5","1375","702.9","687.3","687.3","693.5"],["21/11/2023","1.27","702.3","23149","702.4","693.5","693.5","702.3"],["22/11/2023","-2.32","686","39801","702.3","673.7","702.3","686"],["23/11/2023","0.31","688.1","10115","690.7","667.3","686","688.1"],["26/11/2023","1.18","696.2","9621","696.8","688.1","688.1","696.2"],["27/11/2023","-0.29","694.2","2284","697","685.8","696.2","694.2"],["28/11/2023","-0.46","691","6495","701.1","670.2","694.2","691"],["29/11/2023","-2.4","674.4","32353","691","670","691","674.4"],["30/11/2023","-2.8","655.5","7991","674.4","654.2","674.4","655.5"],["03/12/2023","0","655.5","819","655.5","655.5","655.5","655.5"],["04/12/2023","-0.52","652.1","1235","655.5","650","655.5","652.1"],["05/12/2023","1.59","662.5","51944","691.2","652","652.1","662.5"],["06/12/2023","2.02","675.9","49511","691.9","659","662.5","675.9"],["07/12/2023","3.73","701.1","25227","706","675.9","675.9","701.1"],["10/12/2023","1.88","714.3","36899","720","708.3","701.1","714.3"],["11/12/2023","1.61","725.8","3615","726","725.4","714.3","725.8"],["12/12/2023","0","725.8","726","725.8","725.8","725.8","725.8"],["13/12/2023","1.41","736","195673","736","736","725.8","736"],["14/12/2023","1.93","750.2","4148","750.7","750","736","750.2"],["17/12/2023","0","750.2","7262","750.2","750.2","750.2","750.2"],["18/12/2023","-0.03","750","3210","750","750","750.2","750"],["19/12/2023","-0.71","744.7","6509","750","740","750","744.7"],["20/12/2023","0","744.7","24277","744.7","744.7","744.7","744.7"],["21/12/2023","-3.03","722.1","34941","744.7","720","744.7","722.1"],["24/12/2023","0","722.1","960","722.1","722.1","722.1","722.1"],["25/12/2023","0.96","729","6087","729.2","722.1","722.1","729"],["26/12/2023","0","729","430","729","729","729","729"],["27/12/2023","0.8","734.8","1950","736.2","729","729","734.8"],["28/12/2023","-0.01","734.7","7186","734.8","734.7","734.8","734.7"],["31/12/2023","-1.01","727.3","16102","734","716.4","734.7","727.3"],["01/01/2024","4.34","758.9","85048","771.7","738","727.3","758.9"],["02/01/2024","-2.07","743.2","68810","776.9","736","758.9","743.2"],["03/01/2024","1.78","756.4","4266","757.5","756","743.2","756.4"],["04/01/2024","3.01","779.2","75013","790","768.9","756.4","779.2"],["07/01/2024","4.79","816.5","53682","825.9","790","779.2","816.5"],["08/01/2024","-0.17","815.1","20246","835.8","810","816.5","815.1"],["09/01/2024","1.96","831.1","7895","831.8","829.9","815.1","831.1"],["10/01/2024","-0.43","827.5","4386","833","814.1","831.1","827.5"],["11/01/2024","-1.38","816.1","13132","829.3","811.5","827.5","816.1"],["14/01/2024","2.16","833.7","2259","833.8","833.7","833.8","833.7"],["15/01/2024","2.34","853.2","347763","881","833.7","833.7","853.2"],["16/01/2024","-0.74","846.9","1792","853.2","845","853.2","846.9"],["17/01/2024","-0.47","842.9","1683","846.9","823.3","846.9","842.9"],["18/01/2024","0.68","848.6","2215","851.5","842.9","842.9","848.6"],["21/01/2024","0.29","851.1","44585","851.5","835.3","848.6","851.1"],["22/01/2024","-0.38","847.9","1208","845","845","851.1","847.9"],["23/01/2024","-0.53","843.4","53861","847.9","811","847.9","843.4"],["24/01/2024","0","843.4","21456","843.4","843.4","843.4","843.4"],["25/01/2024","0.63","848.7","21761","849","838.2","843.4","848.7"],["28/01/2024","-0.52","844.3","3369","848.7","844.3","848.7","844.3"],["29/01/2024","-0.39","841","1215","844.2","826.7","844.3","841"],["30/01/2024","-0.04","840.7","22338","841","837.7","841","840.7"],["31/01/2024","0.43","844.3","29996","847","824","840.7","844.3"],["01/02/2024","0.83","851.3","56524","861.2","840.1","844.3","851.3"],["04/02/2024","-1.96","834.6","3238","851.3","833","851.3","834.6"],["05/02/2024","0.35","837.5","14815","840","814.5","834.6","837.5"],["06/02/2024","0","837.5","22638","837.5","837.5","837.5","837.5"],["07/02/2024","0.38","840.7","3447","841.6","840","837.5","840.7"],["08/02/2024","0.5","844.9","9412","844.9","844.9","840.7","844.9"],["11/02/2024","-1.15","835.2","4218","844.9","831.8","844.9","835.2"],["12/02/2024","0.95","843.1","7377","851.8","835.2","835.2","843.1"],["13/02/2024","1.89","859","8547","860","838.9","843.1","859"],["14/02/2024","0.02","859.2","130967","876.2","859","859","859.2"],["15/02/2024","1.45","871.7","3853","874.9","869.2","859.2","871.7"],["18/02/2024","0.48","875.9","3215","876","871.7","871.7","875.9"],["19/02/2024","0.01","876","4161","876","876","875.9","876"],["20/02/2024","-2.37","855.2","27375","876","854.1","876","855.2"],["21/02/2024","-1.82","839.6","31290","855.2","838.1","855.2","839.6"],["22/02/2024","-0.32","836.9","1119","835.5","833.7","839.6","836.9"],["25/02/2024","-0.79","830.3","21786","837","825.4","836.9","830.3"],["26/02/2024","-0.96","822.3","7277","830.3","813.3","830.3","822.3"],["28/02/2024","2.14","839.9","11314","843.9","804.2","822.3","839.9"],["29/02/2024","2.1","857.5","11431","858.4","855","839.9","857.5"],["03/03/2024","0","857.5","169364","857.5","823.3","857.5","857.5"],["04/03/2024","-0.35","854.5","4093","857.5","854","857.5","854.5"],["05/03/2024","-0.51","850.1","8807","859.4","843.1","854.5","850.1"],["06/03/2024","0.8","856.9","3770","856.9","850.1","850.1","856.9"],["07/03/2024","0","856.9","626","856.9","856.9","856.9","856.9"],["10/03/2024","0","856.9","454","856.9","856.9","856.9","856.9"],["11/03/2024","-1.86","841","8932","856.9","833","856.9","841"],["12/03/2024","0.98","849.2","1751","860.8","840","841","849.2"],["13/03/2024","-1.47","836.7","34413","859.2","832","849.2","836.7"],["14/03/2024","0.19","838.3","2305","838.3","836.7","836.7","838.3"],["17/03/2024","0.8","845","3600","845","845","838.3","845"],["18/03/2024","0.91","852.7","7376","861.9","848.3","845","852.7"],["19/03/2024","-0.49","848.5","47441","849.9","828.4","852.7","848.5"],["20/03/2024","0.19","850.1","61475","874","846.8","848.5","850.1"],["21/03/2024","0.82","857.1","19559","864.9","850.1","850.1","857.1"],["25/03/2024","1.49","869.9","96290","884.8","869.1","857.1","869.9"],["26/03/2024","0.57","874.9","30410","885","871.8","869.9","874.9"],["27/03/2024","-1.78","859.3","125806","867.1","850.7","874.9","859.3"],["28/03/2024","2.27","878.8","17540","879","878","879","878.8"],["31/03/2024","0.1","879.7","78727","884.9","856.8","878.8","879.7"],["01/04/2024","0.02","879.9","320059","901.6","879","879.7","879.9"],["02/04/2024","-1.05","870.7","39659","882","854","879.9","870.7"],["03/04/2024","-1.75","855.5","39175","870.7","848.9","870.7","855.5"],["04/04/2024","-1.06","846.4","27441","860","827.6","855.5","846.4"],["07/04/2024","2.1","864.2","37100","870","846.4","846.4","864.2"],["08/04/2024","2.06","882","5998","882","882","864.2","882"],["09/04/2024","0","882","459","882","882","882","882"],["10/04/2024","-0.27","879.6","14134","883.9","855.6","882","879.6"],["11/04/2024","-1.81","863.7","48927","883.9","853.2","879.6","863.7"],["14/04/2024","0","863.7","2056","863.7","863.7","863.7","863.7"],["15/04/2024","-1.57","850.1","48251","861.6","842.1","863.7","850.1"],["16/04/2024","-2.59","828.1","44060","854.4","802.3","850.1","828.1"],["17/04/2024","-2.17","810.1","54400","819","803","828.1","810.1"],["18/04/2024","1.94","825.8","36590","853","806.2","810.1","825.8"],["21/04/2024","0.23","827.7","51343","862.2","825","825.8","827.7"],["24/04/2024","1.79","842.5","2983","842.9","842.4","827.7","842.5"],["25/04/2024","-3.26","815","90204","861.8","800.4","842.5","815"],["30/04/2024","-0.81","808.4","19433","822","800","815","808.4"],["01/05/2024","-1.04","800","12079","808.3","791.5","808.4","800"],["02/05/2024","-1.09","791.3","115522","820","780","780","791.3"],["05/05/2024","0.49","795.2","4206","795.2","795.1","795.2","795.2"],["06/05/2024","0.7","800.8","2626","801","795.2","795.2","800.8"],["07/05/2024","2.32","819.4","15511","847","805","800.8","819.4"],["08/05/2024","0.78","825.8","11826","860.2","819.4","819.4","825.8"],["09/05/2024","-0.64","820.5","23680","849.7","812","849.7","820.5"],["12/05/2024","-1.12","811.3","30773","841.9","800","820.5","811.3"],["15/05/2024","-1.74","797.2","29774","811.3","793","811.3","797.2"],["16/05/2024","0.04","797.5","13660","820.3","781.4","820.3","797.5"],["19/05/2024","0.33","800.1","2376","810","785.7","797.5","800.1"],["20/05/2024","2.09","816.8","11402","817.7","800.1","800.1","816.8"],["21/05/2024","-0.83","810","18589","824.4","785.1","816.8","810"],["22/05/2024","1.16","819.4","5179","831","801.9","810","819.4"],["23/05/2024","-2.27","800.8","40055","823.8","799.3","820","800.8"],["26/05/2024","0.26","802.9","1623","804.8","800.8","800.8","802.9"],["27/05/2024","-1.28","792.6","2425","804.9","780","802.9","792.6"],["28/05/2024","1.34","803.2","4105","804.9","800","792.6","803.2"],["29/05/2024","-2.99","779.2","21312","802.4","775","803.2","779.2"],["30/05/2024","0","779.2","1309","779.2","779.2","779.2","779.2"],["02/06/2024","0","779.2","1301","779.2","779.2","779.2","779.2"],["03/06/2024","0","779.2","12132","779.2","779.2","779.2","779.2"],["04/06/2024","-0.15","778","18292","779.2","765","779.2","778"],["05/06/2024","-1.98","762.6","11798","777.9","756","778","762.6"],["06/06/2024","-2.07","746.8","33128","799","732.1","755","746.8"],["09/06/2024","-3.59","720","12687","746.8","720","746.8","720"],["10/06/2024","-1.74","707.5","24792","719.9","698","720","707.5"],["13/06/2024","0.18","708.8","2523","713","700.4","707.5","708.8"],["16/06/2024","-0.42","705.8","32644","735","695.2","708.8","705.8"],["17/06/2024","0.18","707.1","20288","717","698.7","705.8","707.1"],["18/06/2024","0.69","712","27134","720.1","690","707.1","712"],["19/06/2024","0.1","712.7","16954","750","700.1","750","712.7"],["20/06/2024","-1.89","699.2","35799","712.7","693.9","712.7","699.2"],["23/06/2024","-2.3","683.1","2452","683.1","683.1","699.2","683.1"],["24/06/2024","0","683.1","2712","683.1","683.1","683.1","683.1"],["25/06/2024","0.72","688","30629","697","681","683.1","688"],["26/06/2024","-0.1","687.3","246","683","683","688","687.3"],["27/06/2024","0","687.3","481","687.3","687.3","687.3","687.3"],["01/07/2024","-0.03","692.1","36679","693.1","678.5","692.3","692.1"],["02/07/2024","-1.24","683.5","930","692.1","674","692.1","683.5"],["03/07/2024","-1.61","672.5","1096","664.1","664.1","683.5","672.5"],["04/07/2024","2.01","686","6229","718.9","672.5","672.5","686"],["07/07/2024","2.04","700","49360","703.7","700","686","700"],["08/07/2024","2.9","720.3","2665","720.3","720.3","700","720.3"],["09/07/2024","0.51","724","4938","739.8","720.3","720.3","724"],["10/07/2024","-0.55","720","8676","724","720","724","720"],["11/07/2024","-2.39","702.8","40908","720","684.1","720","702.8"],["14/07/2024","-2.11","688","18307","702.8","682","702.8","688"],["15/07/2024","-1.1","680.4","6587","691.7","664.6","688","680.4"],["16/07/2024","0","680.4","687","680.4","680.4","680.4","680.4"],["17/07/2024","0.46","683.5","6534","690.5","660.1","680.4","683.5"],["18/07/2024","0.88","689.5","3151","690.2","683.5","683.5","689.5"],["21/07/2024","0.97","696.2","16137","696.2","689.5","689.5","696.2"],["22/07/2024","-0.23","694.6","10079","696.2","678.9","696.2","694.6"],["23/07/2024","1.84","707.4","67674","710","694.6","694.6","707.4"],["24/07/2024","0.08","708","14620","723.9","690","707.4","708"],["25/07/2024","0","708","4935","708","708","708","708"],["28/07/2024","-1.61","696.6","43218","699","670.1","708","696.6"],["29/07/2024","0","696.6","4465","696.6","696.6","696.6","696.6"],["30/07/2024","1.97","710.3","4709","710.4","696.6","696.6","710.3"],["31/07/2024","0","710.3","4638","710.3","710.3","710.3","710.3"],["01/08/2024","-2.69","691.2","31346","711.1","688","710.3","691.2"],["04/08/2024","-2.99","670.5","14033","670.7","670","670.5","670.5"],["05/08/2024","-3.83","644.8","52222","670","640","670","644.8"],["06/08/2024","0","644.8","22569","645","641.5","644.8","644.8"],["07/08/2024","3.12","664.9","35812","683.4","645","644.8","664.9"],["08/08/2024","-0.54","661.3","2843","663.6","655.2","664.9","661.3"],["11/08/2024","0","661.3","496","661.3","661.3","661.3","661.3"],["12/08/2024","-3.57","637.7","43453","661.3","635","661.3","637.7"],["14/08/2024","2.04","650.7","27269","661.3","643.7","637.7","650.7"],["15/08/2024","2.2","665","2454","665","664.9","650.7","665"],["18/08/2024","-0.75","660","182597","673","660","665","660"],["19/08/2024","0.06","660.4","70489","675.2","660","660","660.4"],["20/08/2024","1.09","667.6","1810","671.8","659.9","660.4","667.6"],["21/08/2024","0","667.6","2544","667.6","667.6","667.6","667.6"],["22/08/2024","-1.63","656.7","4768","670","650.5","667.6","656.7"],["25/08/2024","0.87","662.4","2239","665.8","645.7","656.7","662.4"],["26/08/2024","-3.53","639","92664","662.4","637","662.4","639"],["27/08/2024","-0.28","637.2","47718","651.9","635","639","637.2"],["28/08/2024","0.44","640","71649","652.1","639.9","637.2","640"],["29/08/2024","-2.03","627","143625","649.8","627","640","627"],["01/09/2024","-2.5","611.3","12153","627","611.3","627","611.3"],["02/09/2024","-0.72","606.9","39671","617.3","589","611.3","606.9"],["03/09/2024","-2.97","588.9","30759","606.9","572.2","606.9","588.9"],["04/09/2024","-3.58","567.8","72111","594.8","565.6","594.8","567.8"],["05/09/2024","-0.48","565.1","108757","579.2","565","567.8","565.1"],["10/09/2024","1.52","574.2","2257","574.2","565.6","565.6","574.2"],["11/09/2024","-1.6","565","11961","575.4","561","574.2","565"],["12/09/2024","1.88","575.6","2176","576.9","565","565","575.6"],["15/09/2024","-1.95","564.4","20645","567","561.6","575.6","564.4"],["16/09/2024","-2.69","549.2","13455","553.8","544","564.4","549.2"],["17/09/2024","-2.26","536.8","17091","549.2","535","549.2","536.8"],["18/09/2024","-2.53","523.2","5420","536.8","518.1","536.8","523.2"],["19/09/2024","-1.22","516.8","27967","536","512","536","516.8"],["22/09/2024","-0.75","512.9","13116","516.8","512.7","516.8","512.9"],["23/09/2024","-1.54","505","51203","511.2","504.9","512.9","505"],["24/09/2024","2.59","518.1","31086","525.7","505","505","518.1"],["25/09/2024","-1.47","510.5","28828","525.4","505.1","518.1","510.5"],["26/09/2024","3","525.8","29543","526.1","525.2","525.3","525.8"],["29/09/2024","2.34","538.1","44905","564","525.8","525.8","538.1"],["30/09/2024","-1","532.7","4762","538.1","527.4","538.1","532.7"],["01/10/2024","3.44","551","20055","560","543.3","543.4","551"],["06/10/2024","1.63","560","14302","562.1","555","551","560"],["07/10/2024","-1.43","552","10637","560","551.6","560","552"],["08/10/2024","0","552","348","552","552","552","552"],["09/10/2024","-0.36","550","17269","550","549.9","552","550"],["10/10/2024","-2.09","538.5","22748","550","532","550","538.5"],["13/10/2024","0.24","539.8","355","546","538.5","538.5","539.8"],["14/10/2024","-0.19","538.8","552","536","536","539.8","538.8"],["15/10/2024","-0.63","535.4","1167","538.8","529.8","538.8","535.4"],["20/10/2024","4.63","560.2","67577","567","535.4","535.4","560.2"],["21/10/2024","0.05","560.5","8486","563.3","560","560.2","560.5"],["22/10/2024","-1.89","549.9","17459","554.9","547.4","560.5","549.9"],["27/10/2024","1.29","557","8172","567","555.4","549.9","557"],["28/10/2024","2.48","570.8","76733","574.1","568.3","557","570.8"],["29/10/2024","-0.23","569.5","22667","572.2","567","570.8","569.5"],["30/10/2024","0.68","573.4","13509","579.8","569","569.5","573.4"],["31/10/2024","3","590.6","100926","593.1","580","573.4","590.6"],["03/11/2024","-0.24","589.2","35698","597.8","585","585","589.2"],["04/11/2024","0.81","594","4230","597","591.7","589.2","594"],["05/11/2024","-0.99","588.1","10191","588.1","588","594","588.1"],["06/11/2024","1.8","598.7","51170","600","591.3","588.1","598.7"],["07/11/2024","-0.77","594.1","28549","598.7","594","598.7","594.1"],["10/11/2024","-0.98","588.3","19985","600","579.2","594.1","588.3"],["11/11/2024","-1.21","581.2","46006","600","569.6","588.3","581.2"],["12/11/2024","2.6","596.3","7401","596.4","596.3","581.2","596.3"],["13/11/2024","1.31","604.1","46497","610","600","596.3","604.1"],["14/11/2024","-2.6","588.4","72971","605","582.5","604.1","588.4"],["17/11/2024","-0.1","587.8","19972","591","585.7","588.4","587.8"],["18/11/2024","2.01","599.6","3645","599.6","599.5","587.8","599.6"],["19/11/2024","1.2","606.8","14933","614","599.6","601","606.8"],["20/11/2024","0.91","612.3","161598","619.9","601.2","606.8","612.3"],["21/11/2024","-0.11","611.6","7309","619.9","598.2","598.2","611.6"],["24/11/2024","-1.36","603.3","14008","619.9","597","611.6","603.3"],["25/11/2024","0","603.3","29530","619.9","600.5","603.3","603.3"],["26/11/2024","2.7","619.6","19745","620","603.3","603.3","619.6"],["27/11/2024","0.06","620","46407","620","619.6","619.6","620"],["28/11/2024","-0.44","617.3","57074","627.9","607.2","620","617.3"],["01/12/2024","1.72","627.9","14354","628","627.6","617.3","627.9"],["02/12/2024","0.02","628","36179","628","627.9","627.9","628"],["03/12/2024","-0.72","623.5","37097","628","610.1","628","623.5"],["04/12/2024","0.02","623.6","209656","626.5","623.4","623.5","623.6"],["05/12/2024","4.11","649.2","254503","661","641.6","623.6","649.2"],["08/12/2024","2.16","663.2","43760","675.2","660","661","663.2"],["09/12/2024","3.97","689.5","59243","699.8","686.4","663.2","689.5"],["10/12/2024","2.97","710","125603","710","709","689.5","710"],["11/12/2024","2.41","727.1","273212","731.7","710","710","727.1"],["12/12/2024","2.21","743.2","242488","756.8","727.1","727.1","743.2"],["15/12/2024","0","743.2","1085","743.2","743.2","743.2","743.2"],["16/12/2024","0.78","749","48488","779","743.2","743.2","749"],["17/12/2024","1.54","760.5","10640","771.7","752.7","749","760.5"],["18/12/2024","3.27","785.4","318394","800","779","760.5","785.4"],["19/12/2024","0.66","790.6","16880","806","785.4","790","790.6"],["22/12/2024","0","790.6","609","790.6","790.6","790.6","790.6"],["23/12/2024","0","790.6","1992","790.6","790.6","790.6","790.6"],["24/12/2024","0","790.6","2127","790.6","790.6","790.6","790.6"],["25/12/2024","-2.57","770.3","19226","792","761.1","792","770.3"],["26/12/2024","2.1","786.5","400568","790.8","766","770.3","786.5"],["29/12/2024","0.64","791.5","102245","792","780","786.5","791.5"],["30/12/2024","0","791.5","1108","791.5","791.5","791.5","791.5"],["31/12/2024","-0.81","785.1","11070","791.5","777.7","791.5","785.1"],["01/01/2025","0.59","789.7","6341","790","787.1","785.1","789.7"],["02/01/2025","0.03","789.9","3049","789.9","789.9","789.7","789.9"],["05/01/2025","-4.11","757.4","88589","789.9","740","789.9","757.4"],["06/01/2025","2.06","773","38688","788","762.8","757.4","773"],["07/01/2025","1.27","782.8","21933","788","776","773","782.8"],["08/01/2025","-0.43","779.4","30982","782.8","775.5","782.8","779.4"],["09/01/2025","-0.72","773.8","2816","779","767.1","779.4","773.8"],["12/01/2025","-1.96","758.6","58379","773.8","750.1","773.8","758.6"],["13/01/2025","-2.24","741.6","85301","759","734.4","758.6","741.6"],["14/01/2025","-3.07","718.8","34528","738.8","711.8","741.6","718.8"],["15/01/2025","0.1","719.5","114850","740.2","718.9","718.8","719.5"],["16/01/2025","0.18","720.8","133049","723.1","719.5","719.5","720.8"],["19/01/2025","-0.72","715.6","40157","719.9","707","720.8","715.6"],["20/01/2025","-0.17","714.4","8037","718.1","711.6","715.6","714.4"],["21/01/2025","2.3","730.8","3471","732.9","714.4","714.4","730.8"],["22/01/2025","1.26","740","50741","740","730.8","730.8","740"],["23/01/2025","-0.55","735.9","1795","740","735.8","740","735.9"],["26/01/2025","-1.98","721.3","3729","741.9","710.7","735.9","721.3"],["27/01/2025","-0.57","717.2","1663","716.9","716.9","721.3","717.2"],["28/01/2025","0","717.2","7373","717.2","717.2","717.2","717.2"],["29/01/2025","0.46","720.5","1163","722.3","717.2","717.2","720.5"],["30/01/2025","0.01","720.6","505","721","720.5","720.5","720.6"],["02/02/2025","0.35","723.1","41940","724.2","721","720.6","723.1"],["03/02/2025","-0.21","721.6","49242","723.1","719.1","723.1","721.6"],["04/02/2025","0.22","723.2","88026","761.3","719.9","721.6","723.2"],["05/02/2025","0.94","730","179121","765.5","723.2","723.2","730"],["06/02/2025","-0.14","729","81677","729","729","730","729"],["09/02/2025","-2.02","714.3","50807","732.6","712","729","714.3"],["10/02/2025","0.57","718.4","9656","722.9","714.3","714.3","718.4"],["11/02/2025","2.12","733.6","10021","742.7","718.4","718.4","733.6"],["12/02/2025","-1.59","721.9","105250","744.4","719.7","744.4","721.9"],["13/02/2025","0.54","725.8","13521","728","721.9","721.9","725.8"],["16/02/2025","-1.49","715","38983","715.1","715","725.8","715"],["17/02/2025","-0.91","708.5","83549","726.3","706","715","708.5"],["18/02/2025","0.1","709.2","72021","727.9","708.5","708.5","709.2"],["19/02/2025","-0.1","708.5","9763","709.2","705.3","709.2","708.5"],["20/02/2025","0.38","711.2","6628","711.2","711.2","708.5","711.2"],["23/02/2025","-1.83","698.2","3987","711.2","698","711.2","698.2"],["24/02/2025","1.85","711.1","5767","711.1","711.1","698.2","711.1"],["25/02/2025","-1.55","700.1","3508","711.1","700","711.1","700.1"],["26/02/2025","0.79","705.6","809713","740.2","700","728","705.6"],["27/02/2025","0.27","707.5","10846","712.7","705.6","712.7","707.5"],["02/03/2025","-0.92","701","12849","717.9","697","717.9","701"],["03/03/2025","0.91","707.4","373780","730","704.5","711.3","707.4"],["04/03/2025","-1.47","697","36174","717.8","692.7","717.8","697"],["05/03/2025","-0.62","692.7","2902","692.7","692.7","697","692.7"],["06/03/2025","-0.13","691.8","39780","693","686.2","692.7","691.8"],["09/03/2025","-1.56","681","146774","704.3","666","691.8","681"],["10/03/2025","-1.84","668.5","38160","670","666","681","668.5"],["11/03/2025","0.04","668.8","45325","670","663","668.5","668.8"],["12/03/2025","0.24","670.4","285256","708.8","651","668.8","670.4"],["13/03/2025","1.82","682.6","24197","683.6","680","670.4","682.6"],["17/03/2025","-2.05","667.8","24942","681.8","666","681.8","667.8"],["18/03/2025","0.79","673.1","6838","673.1","673","667.8","673.1"],["19/03/2025","-2.99","653","35672","673.1","650.9","673.1","653"],["20/03/2025","-0.72","648.3","49616","653","643.2","653","648.3"],["23/03/2025","-3.61","624.9","20422","648.3","612.6","648.3","624.9"],["24/03/2025","0.35","627.1","7632","631.1","608.8","624.9","627.1"],["25/03/2025","0.43","629.8","2885","633.4","627.1","627.1","629.8"],["26/03/2025","-2.7","612.8","15014","629.8","600","629.8","612.8"],["30/03/2025","0","611.1","3881","611.7","611.1","611.1","611.1"],["31/03/2025","-0.61","607.4","18415","620","591","611.1","607.4"],["01/04/2025","1.98","619.4","9358","637.7","607.4","607.4","619.4"],["02/04/2025","-1.78","608.4","19104","624.5","606.7","619.4","608.4"],["03/04/2025","0.38","610.7","1455","618.2","606.7","606.7","610.7"],["06/04/2025","-1.28","602.9","11726","610.7","599.8","610.7","602.9"],["07/04/2025","-0.41","600.4","1710","602.9","600","602.9","600.4"],["08/04/2025","-1.23","593","18911","600.3","572.1","600.4","593"],["09/04/2025","-3.19","574.1","6602","600.7","574","600.7","574.1"],["10/04/2025","4.32","598.9","1879","605.8","574.1","574.1","598.9"],["14/04/2025","0.2","600.1","18188","601","595.4","598.9","600.1"],["15/04/2025","3.07","618.5","13118","619","595","600.1","618.5"],["16/04/2025","2.75","635.5","4849","650","619","618.5","635.5"],["17/04/2025","0.03","635.7","28910","693.4","630","635.5","635.7"],["20/04/2025","3.54","658.2","27879","660.6","656.1","635.7","658.2"],["21/04/2025","1.41","667.5","8797","680.4","664.8","658.2","667.5"],["22/04/2025","3.09","688.1","29451","699","683.9","667.5","688.1"],["23/04/2025","3.46","711.9","40341","721","693","688.1","711.9"],["24/04/2025","5.52","751.2","105785","755","725","711.9","751.2"],["27/04/2025","1.62","763.4","1858","767.9","767.9","751.2","763.4"],["28/04/2025","-0.86","756.8","21825","774","748.1","763.4","756.8"],["29/04/2025","-2.5","737.9","5748","737.9","737.9","756.8","737.9"],["04/05/2025","-2.39","720.3","11683","737.9","682.7","737.9","720.3"],["05/05/2025","-2.08","705.3","22371","710.8","699.1","710.8","705.3"],["06/05/2025","-0.94","698.7","96099","698.7","698.7","698.7","698.7"],["07/05/2025","-1.7","686.8","22927","702.9","663.8","698.7","686.8"],["08/05/2025","-0.55","683","53882","695.5","671","686.8","683"],["11/05/2025","0.4","685.7","17505","695.3","683.1","683","685.7"],["12/05/2025","-1.33","676.6","124636","692.6","667.9","685.7","676.6"],["13/05/2025","0.24","678.2","7555","678.2","678.2","676.6","678.2"],["14/05/2025","0.49","681.5","18306","684","680.9","678.2","681.5"],["15/05/2025","1.35","690.7","4351","694.8","685.4","687.5","690.7"],["18/05/2025","3.14","712.4","374529","721.3","692.9","690.7","712.4"],["19/05/2025","-0.58","708.3","30137","711.8","701.5","712.4","708.3"],["20/05/2025","-0.65","703.7","3469","709.5","697","708.3","703.7"],["21/05/2025","0.4","706.5","14405","710","697","703.7","706.5"],["22/05/2025","-0.37","703.9","1229","709.9","697.2","697.2","703.9"],["25/05/2025","-1.01","696.8","21789","697.1","685","703.9","696.8"],["26/05/2025","-1.48","686.5","50591","709.9","672.1","696.8","686.5"],["27/05/2025","-4.37","656.5","141890","686.5","654","686.5","656.5"],["28/05/2025","1.19","664.3","112358","679.5","664","656.5","664.3"],["29/05/2025","3.43","687.1","8074","694.6","680","664.3","687.1"],["03/06/2025","3.46","710.9","105203","728.3","704.5","687.1","710.9"],["04/06/2025","2.03","725.3","2190","728.5","710","710.9","725.3"],["05/06/2025","0.36","727.9","1545","734.7","705.3","725.3","727.9"],["08/06/2025","0.38","730.7","3836","730.8","713","713","730.7"],["09/06/2025","-0.04","730.4","19296","734.5","720.3","730.7","730.4"],["10/06/2025","3.6","756.7","5486","756.8","756.3","730.4","756.7"],["11/06/2025","0.04","757","68256","770","741.5","756.7","757"],["12/06/2025","0","757","5011","757","757","757","757"],["15/06/2025","3.88","786.4","102078","799","738","757","786.4"],["16/06/2025","1.2","795.8","240526","795.9","770.3","770.3","795.8"],["17/06/2025","0.15","797","80098","797","795.8","795.8","797"],["18/06/2025","0","797","6248","797","796.9","797","797"],["19/06/2025","1.87","811.9","43612","811.9","805.9","797","811.9"],["22/06/2025","1.7","825.7","33020","860","793.4","814","825.7"],["23/06/2025","1.63","839.2","16802","855.9","837.7","825.7","839.2"],["24/06/2025","0.67","844.8","413610","870","837.7","839.2","844.8"],["25/06/2025","2.14","862.9","34681","864.3","844.8","844.8","862.9"],["26/06/2025","0.07","863.5","6710","863.9","863.5","862.9","863.5"],["29/06/2025","1.78","878.9","88986","880","853.9","863.5","878.9"],["30/06/2025","-0.25","876.7","54409","925","853","853","876.7"],["01/07/2025","2.45","898.2","19490","899.9","876.7","876.7","898.2"],["02/07/2025","-0.24","896","11854","899.8","886.9","898.2","896"],["03/07/2025","0.16","897.4","17498","898.9","896","896","897.4"],["06/07/2025","-0.02","897.2","3786","897.4","896","897.4","897.2"],["07/07/2025","-0.14","895.9","4435","895.9","895.9","897.2","895.9"],["08/07/2025","-1.27","884.5","4997","895.8","858.3","895.9","884.5"],["09/07/2025","-0.8","877.4","8177","888.9","850.7","884.5","877.4"],["10/07/2025","-0.47","873.3","14812","888.9","851.6","888.9","873.3"],["13/07/2025","-3.8","840.1","54218","873.3","830","873.3","840.1"],["14/07/2025","0","840.1","4999","840.1","840.1","840.1","840.1"],["15/07/2025","0.46","844","3190","845","840.1","840.1","844"],["16/07/2025","0.09","844.8","13526","845","816.1","816.1","844.8"],["17/07/2025","-2.85","820.7","36183","844.8","818","844.8","820.7"],["20/07/2025","0.52","825","5197","825","820.7","820.7","825"],["21/07/2025","-0.45","821.3","1584","829.1","808.2","825","821.3"],["22/07/2025","-1.62","808","50537","820","800","821.3","808"],["23/07/2025","-1.31","797.4","40279","825","784.7","808","797.4"],["24/07/2025","3.26","823.4","38959","829.9","781","781","823.4"],["27/07/2025","-0.01","823.3","101175","823.4","810","823.4","823.3"],["28/07/2025","0","823.3","510","823.3","823.3","823.3","823.3"],["29/07/2025","0","823.3","2882","823.3","823.3","823.3","823.3"],["30/07/2025","-4.35","787.5","2244","823.3","787.4","823.3","787.5"],["31/07/2025","3.97","818.8","4962","818.9","787.5","787.5","818.8"],["04/08/2025","-0.2","817.2","1462","818.8","816.7","818.8","817.2"],["05/08/2025","-6.02","768","29362","817.2","760","817.2","768"],["06/08/2025","1.86","782.3","5351","805","760","768","782.3"],["07/08/2025","4.69","819","163670","819","781.1","782.3","819"],["10/08/2025","0","819","369","819","819","819","819"],["11/08/2025","-5.69","772.4","40407","808","749.4","819","772.4"],["12/08/2025","-0.63","767.5","13577","785","745","772.4","767.5"],["13/08/2025","0.63","772.3","12804","799.4","748","767.5","772.3"],["14/08/2025","-2.21","755.2","21463","765.4","749.3","772.3","755.2"],["17/08/2025","-2.79","734.1","102253","737.8","710.6","755.2","734.1"],["18/08/2025","-3.54","708.1","4497","725.9","705.8","734.1","708.1"],["19/08/2025","1.24","716.9","4510","722.8","705.2","708.1","716.9"],["20/08/2025","-0.98","709.9","1008","716.9","705.1","716.9","709.9"],["21/08/2025","4.39","741.1","11961","758.9","709.9","709.9","741.1"],["24/08/2025","3.2","764.8","17431","765","744.8","741.1","764.8"],["25/08/2025","-5.6","722","114245","764.8","718","764.8","722"],["26/08/2025","-0.6","717.7","2734","722","710.5","722","717.7"],["27/08/2025","5.02","753.7","19680","765","732.4","717.7","753.7"],["28/08/2025","-0.23","752","6685","765","749.3","753.7","752"],["31/08/2025","-4.14","720.9","23955","738","710","752","720.9"],["01/09/2025","-1.32","711.4","10024","711.5","711","720.9","711.4"],["02/09/2025","-1.21","702.8","71989","711.8","688","711.4","702.8"],["03/09/2025","1.41","712.7","4882","717.2","700.7","702.8","712.7"],["04/09/2025","0.15","713.8","3648","713.8","712.7","712.7","713.8"],["07/09/2025","0.69","718.7","2264","725","713.8","713.8","718.7"],["08/09/2025","0.88","725","5220","725","725","718.7","725"],["09/09/2025","0","725","61154","725","725","725","725"],["10/09/2025","2.03","739.7","3410","740","725","725","739.7"],["11/09/2025","0","739.7","289","739.7","739.7","739.7","739.7"],["14/09/2025","1.05","747.5","11803","750","720","739.7","747.5"],["15/09/2025","-1.69","734.9","37738","747.5","713","747.5","734.9"],["16/09/2025","-3.48","709.3","4192","719.8","705","719.8","709.3"],["17/09/2025","-1.17","701","5103","709.3","701","709.3","701"],["18/09/2025","0.03","701.2","18583","705.9","698.9","701","701.2"],["21/09/2025","-0.03","701","83267","704.8","688.1","701.2","701"],["25/09/2025","-2.44","683.9","49763","688.1","673.9","701","683.9"],["28/09/2025","2.34","699.9","19941","740","683.9","683.9","699.9"],["29/09/2025","2.01","714","4155","714","703.4","699.9","714"],["30/09/2025","0.91","720.5","141622","772.5","717.9","728.6","720.5"],["05/10/2025","5.34","759","25942","770.6","749","720.5","759"],["08/10/2025","1.79","772.6","3160","774.6","769.9","759","772.6"],["09/10/2025","4.4","806.6","199715","809","774.8","775","806.6"],["12/10/2025","1.48","818.5","11885","826","806.6","806.6","818.5"],["15/10/2025","0.13","819.6","26849","826","817.5","818.5","819.6"],["16/10/2025","-0.5","815.5","4265","817.7","805.1","819.6","815.5"],["19/10/2025","-3.59","786.2","28634","815.5","780","815.5","786.2"],["20/10/2025","-0.8","779.9","58415","786.2","779","786.2","779.9"],["21/10/2025","0.78","766.5","4423","776.1","752.8","760.6","766.5"],["22/10/2025","0","766.5","889","766.5","766.5","766.5","766.5"],["23/10/2025","-0.08","765.9","1148","765.5","765.5","766.5","765.9"],["26/10/2025","1.06","774","55189","775.9","765","769.7","774"],["27/10/2025","-2.27","756.4","13071","774","747.5","774","756.4"],["28/10/2025","3.09","779.8","3610","779.9","756.4","756.4","779.8"],["29/10/2025","2","795.4","4446","795.8","795.2","779.8","795.4"],["30/10/2025","0.49","799.3","43586","815.7","795","795.4","799.3"],["02/11/2025","2.8","821.7","43416","846.8","811.9","815.7","821.7"],["03/11/2025","0.38","824.8","20644","838.6","819","821.7","824.8"],["04/11/2025","-1.85","809.5","14304","824.8","807","824.8","809.5"],["05/11/2025","-3.51","781.1","79584","788","760","760","781.1"],["06/11/2025","-3.09","757","65196","786","753.9","781.1","757"],["09/11/2025","-0.62","752.3","4386","757","742.4","757","752.3"],["10/11/2025","0.39","755.2","49049","756.8","737","752.3","755.2"],["11/11/2025","0","755.2","559","755.2","755.2","755.2","755.2"],["12/11/2025","-0.32","752.8","1195","755.2","749","755.2","752.8"],["13/11/2025","1.18","761.7","96896","799.7","752.8","752.8","761.7"],["16/11/2025","0.38","764.6","14283","769.3","760.1","761.7","764.6"],["17/11/2025","0","764.6","5054","764.6","764.6","764.6","764.6"],["18/11/2025","-1.18","755.6","2388","760","751.9","764.6","755.6"],["19/11/2025","-0.05","755.2","2198","755.6","755","755.6","755.2"],["20/11/2025","-2.86","733.6","5554","755.2","721.7","755.2","733.6"],["23/11/2025","-1.85","720","11563","733.6","718","733.6","720"],["24/11/2025","2.78","740","7237","743.9","720","720","740"],["25/11/2025","0","740","185","740","740","740","740"],["26/11/2025","-3.19","716.4","4836","725","710.2","740","716.4"],["27/11/2025","-1.14","708.2","43163","716.4","700","716.4","708.2"],["30/11/2025","2.49","725.8","19727","730","708.2","708.2","725.8"],["01/12/2025","0","725.8","3985","725.8","725.8","725.8","725.8"],["02/12/2025","0.55","729.8","5371","730","729.8","730","729.8"],["03/12/2025","-0.14","728.8","16398","729.9","714.2","729.8","728.8"],["04/12/2025","0.97","735.9","15932","743.5","728.8","728.8","735.9"],["07/12/2025","0.92","742.7","11653","744","735.9","735.9","742.7"],["08/12/2025","0.12","743.6","12589","744","742.7","742.7","743.6"],["09/12/2025","0","743.6","2960","743.6","743.6","743.6","743.6"],["10/12/2025","-2.41","725.7","15566","728.4","706.5","743.6","725.7"],["11/12/2025","0","725.7","4528","725.7","725.7","725.7","725.7"],["14/12/2025","0","725.7","3904","725.7","725.7","725.7","725.7"],["15/12/2025","-0.08","725.1","1733","725","725","725.7","725.1"],["16/12/2025","-1.88","711.5","56973","743.6","699.9","725.1","711.5"],["17/12/2025","-0.56","707.5","828","701.9","701.9","711.5","707.5"],["18/12/2025","2.59","725.8","18137","740","707.5","707.5","725.8"],["21/12/2025","-1.9","712","12311","725.8","710.9","725.8","712"],["22/12/2025","0.41","714.9","68022","726.5","700","712","714.9"],["23/12/2025","-1.96","700.9","29761","714.9","690.2","714.9","700.9"],["24/12/2025","-1.34","691.5","35076","700.9","679.5","700.9","691.5"],["25/12/2025","-5.29","654.9","107909","691.5","639.7","691.5","654.9"],["28/12/2025","2","668","21134","669.1","655.3","654.9","668"],["29/12/2025","1.71","679.4","11917","694.6","668","668","679.4"],["30/12/2025","5.33","715.6","26477","740","679.4","679.4","715.6"],["31/12/2025","4.07","744.7","284771","771.2","731.7","715.6","744.7"],["01/01/2026","-0.99","737.3","8700","737.3","737.3","744.7","737.3"],["05/01/2026","5.86","780.5","29104","808.1","731.2","737.3","780.5"],["06/01/2026","2.27","798.2","112171","810","780.5","780.5","798.2"],["07/01/2026","3.68","827.6","33649","848.2","795","798.2","827.6"],["08/01/2026","-3.37","799.7","58832","803.1","778","800","799.7"],["12/01/2026","-3.81","805","36024","836.9","800","836.9","805"],["13/01/2026","-0.72","799.2","22690","805","796.2","805","799.2"],["14/01/2026","0.04","799.5","52985","804.6","799.2","799.2","799.5"],["15/01/2026","1.19","809","12685","810","799.5","799.5","809"],["19/01/2026","0.91","800","7664","800","800","792.8","800"],["20/01/2026","-1.65","786.8","26199","800","781.3","800","786.8"],["21/01/2026","0","786.8","1448","786.8","786.8","786.8","786.8"],["22/01/2026","0","786.8","803","786.8","786.8","786.8","786.8"],["26/01/2026","-1.3","776.6","27881","786.8","771.1","786.8","776.6"],["27/01/2026","-0.85","770","30484","770","770","776.6","770"],["28/01/2026","-2.56","750.3","863","770","724.9","770","750.3"],["29/01/2026","-1.67","737.8","416","693.9","693.9","750.3","737.8"],["02/02/2026","1.94","774.1","15481","799.9","756.4","759.4","774.1"],["03/02/2026","0","774.1","5488","774.1","774.1","774.1","774.1"],["04/02/2026","-2.53","754.5","2890","774.1","740","774.1","754.5"],["05/02/2026","1.22","763.7","51599","770","732","732","763.7"],["09/02/2026","2.19","779.5","12168","800","766.6","762.8","779.5"],["10/02/2026","-3.17","754.8","30441","770","752.2","779.5","754.8"],["11/02/2026","0.13","755.8","23580","758.6","750","752.3","755.8"],["12/02/2026","-1.01","748.2","126202","755.8","708.1","755.8","748.2"],["16/02/2026","0.78","754","19861","765","744","748.2","754"],["17/02/2026","-1.06","746","2313","748","738.5","754","746"],["18/02/2026","-0.63","741.3","3365","749.7","720.5","746","741.3"],["19/02/2026","-0.45","738","7261","740","715.4","741.3","738"],["23/02/2026","-3.28","713.8","7216","736","712","738","713.8"],["24/02/2026","-1.91","700.2","2479","713.8","692","713.8","700.2"],["25/02/2026","-1.31","691","2695","704.4","686.4","704.4","691"],["26/02/2026","1.06","698.3","11851","701.4","666.7","691","698.3"],["02/03/2026","2.85","728.7","26315","738","719.3","708.5","728.7"],["04/03/2026","4.1","758.6","24140","770.2","728.7","728.7","758.6"],["05/03/2026","1.78","772.1","7227","775.4","758.6","758.6","772.1"],["09/03/2026","-1.02","748.7","20244","756.4","732","756.4","748.7"],["10/03/2026","-0.83","742.5","2517","748.7","737.9","748.7","742.5"],["11/03/2026","-0.51","738.7","324","742.5","718.4","742.5","738.7"],["12/03/2026","-2.19","722.5","26156","737.9","695","738.7","722.5"],["16/03/2026","-3.34","698.4","32951","705.1","697","722.5","698.4"],["17/03/2026","-0.39","695.7","6477","698.9","695.3","698.4","695.7"],["18/03/2026","0","695.7","36924","695.7","691.9","695.7","695.7"],["19/03/2026","0","695.7","223","695.7","695.7","695.7","695.7"],["23/03/2026","-3.1","678.8","85568","687.3","675","700.5","678.8"],["24/03/2026","1.69","690.3","196685","700","673","682.2","690.3"],["25/03/2026","-2.25","674.8","81230","690.3","673","690.3","674.8"],["26/03/2026","2.19","689.6","260064","691.6","674.8","674.8","689.6"],["30/03/2026","0","710","10380","710","710","710","710"],["31/03/2026","-0.9","703.6","102412","710.1","678.6","710","703.6"],["06/04/2026","2.1","711.2","10490","729.4","696.6","696.6","711.2"],["09/04/2026","6.95","760.6","5142","764.9","711.2","711.2","760.6"],["13/04/2026","-5.52","720.9","22801","734.9","715","715","720.9"],["14/04/2026","-1.78","708.1","20245","710.3","702","720.9","708.1"],["15/04/2026","0.31","710.3","4020","710.3","710.3","710.3","710.3"],["16/04/2026","-1.53","699.4","19681","724.8","675","710.3","699.4"],["20/04/2026","-0.11","732.1","8770","737.9","725","732.9","732.1"],["23/04/2026","0.08","732.7","316","736","732.1","732.1","732.7"],["27/04/2026","0","721.1","3065","721.1","721.1","721.1","721.1"],["28/04/2026","3.47","746.1","17615","757","721.1","721.1","746.1"],["29/04/2026","-3.7","718.5","29018","746.1","694.2","746.1","718.5"],["30/04/2026","-0.07","718","5959","722","694","718.5","718"],["04/05/2026","-2.95","696.8","30176","721.6","694","718","696.8"],["05/05/2026","1.21","705.2","9682","705.2","696.8","696.8","705.2"],["06/05/2026","0.48","708.6","325843","713","705.2","705.2","708.6"],["07/05/2026","0.2","710","25142","710.2","709.9","708.6","710"],["11/05/2026","-2","710.5","106806","736","710.1","725","710.5"],["12/05/2026","-2.29","694.2","32341","710.5","688","710.5","694.2"],["13/05/2026","-1.47","684","5103","684","684","694.2","684"],["14/05/2026","1.02","691","2633","697.7","679.2","684","691"],["18/05/2026","-0.3","689","4423","693.9","687.6","691.1","689"],["19/05/2026","-0.84","683.2","29090","692.4","678","689","683.2"],["20/05/2026","0.13","684.1","7546","685.9","683.2","683.2","684.1"],["25/05/2026","0.66","688.6","26299","735.9","678","684.1","688.6"],["26/05/2026","2.27","704.2","36519","705","689","695","704.2"],["27/05/2026","0","704.2","2204","704.3","704.2","704.2","704.2"],["28/05/2026","-0.64","699.7","25994","700.1","690.1","704.2","699.7"],["01/06/2026","-0.79","686.5","1389","684.1","684.1","692","686.5"],["02/06/2026","-0.01","686.4","48261","688.7","684","686.5","686.4"],["03/06/2026","1.92","699.6","4177","710","684","684","699.6"],["04/06/2026","-0.01","699.5","27287","710","690","710","699.5"],["08/06/2026","-1.59","693.8","1060","684","684","705","693.8"],["09/06/2026","-0.26","692","24427","693.8","683.4","693.8","692"],["10/06/2026","-0.56","688.1","1123","692","685","692","688.1"],["11/06/2026","-0.22","686.6","980","688.1","685","688.1","686.6"],["15/06/2026","0.22","686.5","484","691.2","691.2","685","686.5"],["16/06/2026","0.16","687.6","662","690","686.5","686.5","687.6"],["17/06/2026","-0.44","684.6","127320","685.1","680.7","687.6","684.6"],["18/06/2026","-2.12","670.1","210302","680.4","667","684.6","670.1"],["22/06/2026","-1.21","654.1","3009","662.1","654","662.1","654.1"],["23/06/2026","-0.66","649.8","98960","656.9","642","654.1","649.8"],["24/06/2026","2.8","668","1560","672.9","649.8","649.8","668"],["25/06/2026","0","668","1810","668","668","668","668"],["29/06/2026","-0.23","661","15025","662.5","653","662.5","661"],["30/06/2026","0.42","663.8","11279","665","653","661","663.8"],["01/07/2026","0.06","664.2","1435","666.9","658","663.8","664.2"],["02/07/2026","0.87","670","31034","670","670","664.2","670"],["06/07/2026","1.91","694.4","7680","695","681.4","681.4","694.4"],["07/07/2026","-2.49","677.1","9676","680.2","666.7","680.2","677.1"],["08/07/2026","0","677.1","2817","677.1","677.1","677.1","677.1"],["09/07/2026","-0.31","675","2693","677.1","675","677.1","675"],["13/07/2026","-1.63","664","6746","664","664","675","664"],["14/07/2026","0.06","664.4","831","665","664","664","664.4"],["15/07/2026","-0.26","662.7","119579","671","653","664.4","662.7"],["16/07/2026","-0.85","657.1","1030","652","652","662.7","657.1"]]

סופרין

מספר נייר1181569סימולספרןISINIL0011815698

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