נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["13/02/2020","0","378.6783","2363096","439","408","424","427.2"],["16/02/2020","1.29","383.5537","1122372","438","422","429","432.7"],["17/02/2020","1.39","388.8721","1114953","449","436","436","438.7"],["18/02/2020","-1.28","383.9082","638941","440","430","438.7","433.1"],["19/02/2020","1.13","388.2517","313935","447","430","433.1","438"],["20/02/2020","-0.27","387.1879","135630","440","430.1","438","436.8"],["23/02/2020","-3.43","373.8917","161552","424","420","436.8","421.8"],["24/02/2020","-3.08","362.3682","276237","416","399","421.8","408.8"],["25/02/2020","2.57","371.6756","89153","423","418.9","423","419.3"],["26/02/2020","-1.57","365.8253","226554","417.9","394.1","419.3","412.7"],["27/02/2020","-1.99","358.5567","49267","412.7","400","412.7","404.5"],["01/03/2020","0.05","358.7339","30068","412.2","396.5","404.5","404.7"],["03/03/2020","0.27","359.7089","214505","415","400","404.7","405.8"],["04/03/2020","-2.64","350.2242","80323","407.9","389.6","405.8","395.1"],["05/03/2020","-5.29","331.6981","372519","388.1","373","395.1","374.2"],["08/03/2020","-6.12","311.3991","421227","362.5","330","361.1","351.3"],["09/03/2020","0.2","312.0196","122456","369","320","328.5","352"],["11/03/2020","-3.49","301.1166","119368","366.1","335","352","339.7"],["12/03/2020","-13.66","259.9868","400577","317.9","281","339.7","293.3"],["15/03/2020","4.43","271.5103","64574","330","280","293.3","306.3"],["16/03/2020","-1.83","266.5462","95335","315","268.1","287","300.7"],["17/03/2020","-0.8","264.4189","67777","319","285","300.7","298.3"],["18/03/2020","-9.59","239.0673","87480","280.1","256","298.3","269.7"],["19/03/2020","6.38","254.3137","180506","294","272","269.7","286.9"],["22/03/2020","-3.49","245.4495","27663","294.4","271.6","286.9","276.9"],["23/03/2020","5.45","258.8344","34814","300","268.8","276.9","292"],["24/03/2020","9.42","283.211","307660","342","289","289","319.5"],["25/03/2020","5.73","299.4325","43221","345.1","335","319.5","337.8"],["26/03/2020","1.78","304.7509","682267","361","339","337.8","343.8"],["29/03/2020","1.54","309.449","5934","356.9","340","340","349.1"],["30/03/2020","3.92","321.5929","15203","369","354","349.1","362.8"],["31/03/2020","1.82","327.4433","185148","372","357","357","369.4"],["01/04/2020","-3.6","315.6539","64032","377","344","369.4","356.1"],["02/04/2020","-1.99","309.3603","37416","374","338.3","356.1","349"],["05/04/2020","4.84","324.3409","7478","369.9","356","349","365.9"],["06/04/2020","0","324.3409","0","365.9","365.9","365.9","365.9"],["07/04/2020","-0.38","323.0998","89535","374","355","355","364.5"],["12/04/2020","-0.14","322.6566","12543","370","360","364.5","364"],["13/04/2020","0","322.6566","0","364","364","364","364"],["16/04/2020","-3.19","312.3741","74664","353.2","351.1","364","352.4"],["19/04/2020","-0.28","311.4878","40913","357","341.9","354","351.4"],["20/04/2020","-3.81","299.6097","164617","345.5","338","351.4","338"],["21/04/2020","-3.79","288.2635","523882","334.6","314.9","333","325.2"],["22/04/2020","-1.94","282.6791","119633","341.5","318.9","319","318.9"],["23/04/2020","-4.39","270.2693","694674","325","303","318.9","304.9"],["26/04/2020","4.95","283.6542","291149","335","310","321.4","320"],["27/04/2020","1.41","287.6431","109145","335.2","316","320","324.5"],["30/04/2020","2.84","295.7981","103517","344","332.6","334","333.7"],["03/05/2020","4.44","308.9171","21443","352","333.7","333.7","348.5"],["04/05/2020","-4.76","294.2025","461768","348.5","331.2","348.5","331.9"],["05/05/2020","4.19","306.5238","6743","347.5","344.8","331.9","345.8"],["06/05/2020","0.58","308.2967","59497","348","345.8","345.8","347.8"],["07/05/2020","-10.01","277.4493","954571","347.8","313","347.8","313"],["10/05/2020","0.06","277.6265","607831","325","309.2","313","313.2"],["11/05/2020","-1.53","273.3717","104390","318","305","313.2","308.4"],["12/05/2020","1.1","276.3856","145466","313.9","303.1","308.4","311.8"],["13/05/2020","0.74","278.4243","5073","315","311.8","311.8","314.1"],["14/05/2020","-4.81","265.0393","147928","317","289.7","314.1","299"],["17/05/2020","1.61","269.2942","56005","314","302","299","303.8"],["18/05/2020","0.16","269.7374","27023","308","303.3","303.8","304.3"],["19/05/2020","1.94","274.9673","20579","319.5","305.6","304.3","310.2"],["20/05/2020","0","274.9673","319","310.2","310.2","310.2","310.2"],["21/05/2020","0.74","277.0061","7541","313","312","310.2","312.5"],["24/05/2020","-4.8","263.7098","168848","315","294","312.5","297.5"],["25/05/2020","0","263.7098","81935","302.9","297","297.5","297.5"],["26/05/2020","0.07","263.8871","24752","300","297.5","297.5","297.7"],["27/05/2020","-1.91","258.8344","103163","295.2","285","297.7","292"],["31/05/2020","-3.94","248.6406","101292","297","280","292","280.5"],["01/06/2020","0.5","249.8816","15496","282.1","278","280.5","281.9"],["02/06/2020","0.92","252.1863","4412","287","281.9","281.9","284.5"],["03/06/2020","-1.23","249.0838","81228","285","274.5","284.5","281"],["04/06/2020","-0.75","247.2223","75876","284","273.1","281","278.9"],["08/06/2020","1.76","251.5657","170495","292.8","282.5","278.9","283.8"],["09/06/2020","3.66","260.7846","26367","295","291","291","294.2"],["10/06/2020","1.53","264.7734","8611","299.6","298","294.2","298.7"],["11/06/2020","1.34","268.3192","3429","303","295.7","298.6","302.7"],["14/06/2020","0.07","268.4965","5983","305","299","302.7","302.9"],["15/06/2020","-4.26","257.0616","19758","294.1","286.1","302.9","290"],["16/06/2020","0.17","257.5048","20874","292.5","285.6","290","290.5"],["17/06/2020","0.86","259.7209","20530","298","288.8","290.5","293"],["18/06/2020","0.14","260.0754","98875","295","284.3","293","293.4"],["21/06/2020","2.08","265.4827","71106","302","286","293.4","299.5"],["22/06/2020","-1.27","262.1141","115952","300","290.7","299.5","295.7"],["23/06/2020","1.56","266.1917","88528","304","293.3","295.7","300.3"],["24/06/2020","-1.27","262.8233","97780","304","288.4","300.3","296.5"],["25/06/2020","0.13","263.1779","19304","298","290","290","296.9"],["28/06/2020","1.62","267.4327","5470","301.7","301.7","296.9","301.7"],["29/06/2020","0","267.4327","2317","301.7","301.7","301.7","301.7"],["30/06/2020","-1.96","262.2028","1418","293","293","301.7","295.8"],["01/07/2020","0","262.2028","18115","295.8","295.8","295.8","295.8"],["02/07/2020","0.03","262.2915","31084","300","290","295.8","295.9"],["05/07/2020","0","262.2915","4723","295.9","295.9","295.9","295.9"],["06/07/2020","-2.33","256.1751","21600","295.9","286.6","295.9","289"],["07/07/2020","-0.24","255.5547","22479","294.3","281.1","289","288.3"],["08/07/2020","-0.97","253.0727","41013","293","281.1","281.1","285.5"],["09/07/2020","1.79","257.5934","7811","290.6","290.6","285.5","290.6"],["12/07/2020","0.79","259.6322","31769","300","290","290.6","292.9"],["13/07/2020","1.6","263.7984","136200","301.7","289.9","292.9","297.6"],["14/07/2020","0.77","265.8372","40924","299.9","297.6","297.6","299.9"],["15/07/2020","1.67","270.2693","42528","307.4","302","299.9","304.9"],["16/07/2020","0.39","271.333","13334","307.4","305.2","304.9","306.1"],["19/07/2020","1.27","274.79","3559","310","306.1","306.1","310"],["20/07/2020","0.19","275.3218","7439","312","310","310","310.6"],["21/07/2020","-0.45","274.0809","17824","310.6","305.6","310.6","309.2"],["22/07/2020","0","274.0809","23060","309.2","309.2","309.2","309.2"],["23/07/2020","0","274.0809","20661","309.2","309.2","309.2","309.2"],["26/07/2020","-1.52","269.9147","8865","308","300.1","309.2","304.5"],["27/07/2020","0","269.9147","5828","304.5","304.5","304.5","304.5"],["28/07/2020","1.15","273.0172","12701","309","307","304.5","308"],["29/07/2020","0.81","275.2332","2698","310.5","310.5","308","310.5"],["02/08/2020","1.13","278.3356","2895","314","310.5","310.5","314"],["03/08/2020","0","278.3356","2459","314","314","314","314"],["04/08/2020","0.67","280.1972","41009","317","314","314","316.1"],["05/08/2020","-0.09","279.9312","37351","316","315.8","316.1","315.8"],["06/08/2020","-1.84","274.79","68392","310","310","315.8","310"],["09/08/2020","1.35","278.513","5319","315","310","310","314.2"],["10/08/2020","-0.41","277.3606","57373","314.2","312","314.2","312.9"],["11/08/2020","1.02","280.1972","18222","317","316","312.9","316.1"],["12/08/2020","-2.02","274.5241","62678","316.1","306.8","316.1","309.7"],["13/08/2020","0.36","275.4991","53579","315.7","306","309.7","310.8"],["16/08/2020","1.29","279.0448","24205","316.3","310.8","310.8","314.8"],["17/08/2020","0","279.0448","3800","314.8","314.8","314.8","314.8"],["18/08/2020","0.44","280.2858","36297","320","315","314.8","316.2"],["19/08/2020","0.28","281.0835","30224","321.8","312.6","316.2","317.1"],["20/08/2020","-1.64","276.4742","56132","312.2","307.7","317.1","311.9"],["23/08/2020","-2.73","268.9396","126527","313.6","298","311.9","303.4"],["24/08/2020","0.2","269.4715","44074","308.7","300","303.4","304"],["25/08/2020","0.56","270.9784","252218","309.6","305","304","305.7"],["26/08/2020","0.75","273.0172","44762","310","304.7","305.7","308"],["27/08/2020","0","273.0172","2224","308","308","308","308"],["30/08/2020","-1.98","267.6099","75359","308.2","301","308","301.9"],["31/08/2020","0.83","269.8261","32347","306.8","302.7","301.9","304.4"],["01/09/2020","0.26","270.5351","70232","308","304.5","308","305.2"],["02/09/2020","0.16","270.9784","122871","310","305","305.2","305.7"],["03/09/2020","-1.31","267.4327","59127","305.6","298","305.7","301.7"],["06/09/2020","0.07","267.6099","3287","304","298","299","301.9"],["07/09/2020","-0.23","266.9896","39263","302.8","300.3","301.9","301.2"],["08/09/2020","-0.8","264.8621","35727","301.2","297","301.2","298.8"],["09/09/2020","-0.54","263.4438","167861","300.9","297","298.8","297.2"],["10/09/2020","-2.59","256.6184","131647","299.5","289","297.2","289.5"],["13/09/2020","-2.11","251.2112","217936","289.5","282","289.5","283.4"],["14/09/2020","1.73","255.5547","16228","288.4","288.2","283.4","288.3"],["15/09/2020","2.95","263.0892","52656","299.8","291.3","288.3","296.8"],["16/09/2020","-3.13","254.8456","51741","301.9","283.4","296.8","287.5"],["17/09/2020","-1.18","251.8317","74139","286.2","279.6","287.5","284.1"],["21/09/2020","0.21","252.3636","11111","288.7","280.3","284.1","284.7"],["22/09/2020","0.28","253.0727","79957","289.7","284.7","284.7","285.5"],["23/09/2020","1.58","257.0616","5380","290.4","285.5","285.5","290"],["24/09/2020","-1.41","253.4274","6233","285.9","285.9","290","285.9"],["29/09/2020","-0.98","250.9454","18774","290.4","280","285.9","283.1"],["30/09/2020","1.13","253.7819","21722","288.3","285","288.1","286.3"],["01/10/2020","1.29","257.0616","13204","290","290","286.3","290"],["04/10/2020","3.48","266.0145","53031","303.1","290","290","300.1"],["05/10/2020","2.5","272.6626","10089","310","305.5","300.1","307.6"],["06/10/2020","0.13","273.0172","138562","310","307.6","307.6","308"],["07/10/2020","0.52","274.4355","8690","310","309.4","308","309.6"],["08/10/2020","0.68","276.2969","12760","312.3","310","309.6","311.7"],["11/10/2020","-0.51","274.8786","59603","312.4","307.9","311.7","310.1"],["12/10/2020","0.23","275.4991","19785","312","309.1","310.1","310.8"],["13/10/2020","-0.19","274.9673","19754","313","306.2","310.8","310.2"],["14/10/2020","-0.13","274.6127","39578","311.7","309.7","310.2","309.8"],["15/10/2020","0.06","274.79","10797","310","310","309.8","310"],["18/10/2020","0.19","275.3218","11537","312.4","310","310","310.6"],["19/10/2020","1.74","280.1085","1076899","318.5","312.5","310.6","316"],["20/10/2020","0.92","282.6791","9107","320","318.5","316","318.9"],["21/10/2020","0","282.6791","2762","318.9","318.9","318.9","318.9"],["22/10/2020","0","282.6791","2216","318.9","318.9","318.9","318.9"],["25/10/2020","-2.04","276.9174","12686","317.5","310","318.9","312.4"],["26/10/2020","-2.69","269.4715","14875","312.4","304","312.4","304"],["27/10/2020","-0.33","268.585","9164","306.1","301.1","304","303"],["28/10/2020","-0.92","266.103","39964","302","299","303","300.2"],["29/10/2020","0.13","266.4576","37894","304","299","300.2","300.6"],["01/11/2020","1.46","270.3579","2696","305","300.6","300.6","305"],["02/11/2020","-0.39","269.2942","53483","314.2","302","305","303.8"],["03/11/2020","1.35","272.9286","31570","308.7","307.6","303.8","307.9"],["04/11/2020","1.01","275.6764","176083","313","309.4","307.9","311"],["05/11/2020","-0.29","274.8786","168036","311","308.8","311","310.1"],["08/11/2020","1.13","277.9811","149383","316.3","313.4","310.1","313.6"],["09/11/2020","4.59","290.7455","263381","330","310","313.6","328"],["10/11/2020","-1.49","286.4021","38980","332","315","328","323.1"],["11/11/2020","1.15","289.6818","91707","334.7","316.7","323.1","326.8"],["12/11/2020","2.26","296.2414","203537","341.9","329.7","326.8","334.2"],["15/11/2020","2.99","305.1055","63136","350","334.2","334.2","344.2"],["16/11/2020","3.86","316.895","98961","358.9","349.7","344.2","357.5"],["17/11/2020","0.17","317.4268","34147","360.3","356","357.5","358.1"],["18/11/2020","4.72","332.4073","159780","375","356.8","358.1","375"],["19/11/2020","0","332.4073","14816","375","375","375","375"],["22/11/2020","0","332.4073","8351","375","375","375","375"],["23/11/2020","1.09","336.0416","62116","383.9","375","375","379.1"],["24/11/2020","1.32","340.4736","42353","386.1","381","379.1","384.1"],["25/11/2020","1.09","344.1966","109615","390.9","384.1","384.1","388.3"],["26/11/2020","0.21","344.9057","42962","390.6","387.9","388.3","389.1"],["29/11/2020","-0.39","343.5762","17173","387.7","387.3","389.1","387.6"],["30/11/2020","-1.14","339.6759","16243","387.8","379","387.8","383.2"],["01/12/2020","0.18","340.2963","9974","384","383.7","383.2","383.9"],["02/12/2020","-1.64","334.712","16931","383.9","376.2","383.9","377.6"],["03/12/2020","1.32","339.144","164997","383","382","377.6","382.6"],["06/12/2020","-0.5","337.4598","159092","387.9","380","382.6","380.7"],["07/12/2020","-0.81","334.712","19392","379.9","376.9","380.7","377.6"],["08/12/2020","-0.61","332.6731","50737","377.6","373.9","377.6","375.3"],["09/12/2020","0.21","333.3823","71644","379.9","375","375.3","376.1"],["10/12/2020","-1.68","327.7979","229988","375","366","376.1","369.8"],["13/12/2020","0.62","329.8366","50597","375","366","369.8","372.1"],["14/12/2020","7.5","354.5678","811301","400.1","359.5","372.1","400"],["15/12/2020","0","354.5678","312595","408","399.7","400","400"],["16/12/2020","1.78","360.8613","253472","407.7","400","400","407.1"],["17/12/2020","-0.02","360.7726","32000","407.1","406.4","407.1","407"],["20/12/2020","-1.06","356.9611","77206","407","395","407","402.7"],["21/12/2020","-4.02","342.6011","139184","392.8","381.1","402.7","386.5"],["22/12/2020","1.19","346.6786","71580","395.6","384","386.5","391.1"],["23/12/2020","2.1","353.9473","22812","399.9","397.9","391.1","399.3"],["24/12/2020","-1.08","350.1356","49238","406.4","394.6","399.3","395"],["27/12/2020","1.32","354.745","30317","402.2","400","395","400.2"],["28/12/2020","-2.9","344.4626","111578","400.3","387","400.2","388.6"],["29/12/2020","-1.96","337.7258","221768","393.1","377.4","388.6","381"],["30/12/2020","2.44","345.9695","205125","390.9","381","381","390.3"],["31/12/2020","0.38","347.2991","153134","393.9","389.2","390.3","391.8"],["03/01/2021","3.73","360.2408","174138","408.9","391.8","391.8","406.4"],["04/01/2021","1.75","366.5344","231376","417","399","406.4","413.5"],["05/01/2021","-0.73","363.8751","194264","420","395","413.5","410.5"],["06/01/2021","-2.1","356.2519","446822","410.5","398.9","410.5","401.9"],["07/01/2021","-2.96","345.7035","270531","409.3","390","401.9","390"],["10/01/2021","1.67","351.4653","223814","403.3","390","390","396.5"],["11/01/2021","0.73","354.0359","65249","400","396.5","396.5","399.4"],["12/01/2021","-1.35","349.2492","529349","408.2","390.4","399.4","394"],["13/01/2021","4.14","363.6978","398248","415.9","394","394","410.3"],["14/01/2021","4.56","380.2738","403455","430","414.6","410.3","429"],["17/01/2021","8.67","413.2487","566396","469.9","446.2","446.2","466.2"],["18/01/2021","2.49","423.5312","786499","484.9","465","471","477.8"],["19/01/2021","2.3","433.2817","301394","492","476.2","477.8","488.8"],["20/01/2021","2.88","445.7486","648154","487","480","481.4","486.3"],["21/01/2021","0","445.7486","914420","488","463.5","486.3","486.3"],["24/01/2021","1.09","450.6067","290741","495.2","486.3","486.3","491.6"],["25/01/2021","0.31","451.9817","141119","505","491","491.6","493.1"],["26/01/2021","0.67","455.0065","382000","498","490.4","493.1","496.4"],["27/01/2021","-0.75","451.615","343141","500.1","490","496.4","492.7"],["28/01/2021","-1.58","444.4654","77308","490.7","480.2","492.7","484.9"],["31/01/2021","-0.89","440.524","192542","484.1","465.6","484.9","480.6"],["01/02/2021","-0.35","438.9657","469136","485","475.8","480.6","478.9"],["02/02/2021","-0.67","436.0325","600599","485","474.9","478.9","475.7"],["03/02/2021","0.17","436.7659","58435","478","474.4","475.7","476.5"],["04/02/2021","-3.29","422.3751","323853","480.1","460.8","476.5","460.8"],["07/02/2021","2","430.8079","205817","483.8","460.8","460.8","470"],["08/02/2021","-0.13","430.2579","32569","470.7","469","470","469.4"],["09/02/2021","-1.94","421.9167","88220","469.4","455.4","469.4","460.3"],["10/02/2021","-1.91","413.8506","132774","468.8","449.1","468.8","451.5"],["11/02/2021","-0.33","412.4756","41532","451.5","446.2","451.5","450"],["14/02/2021","-1.53","406.1511","112935","449.9","440.2","450","443.1"],["15/02/2021","2.53","416.4171","16249","459.9","449.9","443.1","454.3"],["16/02/2021","-0.59","413.9422","38523","454.3","446.5","454.3","451.6"],["17/02/2021","-3.72","398.5431","91641","451.5","433","451.6","434.8"],["18/02/2021","-1.89","391.0269","90429","434.7","426.5","434.8","426.6"],["21/02/2021","0.45","392.7685","41725","431.8","426.2","426.6","428.5"],["22/02/2021","-0.09","392.4019","18157","430","425.9","428.5","428.1"],["23/02/2021","-0.16","391.7602","237566","428.6","425","428.1","427.4"],["24/02/2021","-0.49","389.8353","1434407","432","425","427.4","425.3"],["25/02/2021","-0.28","388.7354","49503","425.9","422.2","425.3","424.1"],["28/02/2021","-0.02","388.6438","90564","424.1","417.8","424.1","424"],["01/03/2021","-1.93","381.1275","469577","424","407","424","415.8"],["02/03/2021","0.87","384.4273","132114","423.3","414.7","415.8","419.4"],["03/03/2021","0.26","385.4356","45121","425.2","412.2","419.4","420.5"],["04/03/2021","-1.31","380.3942","272634","421.9","408","408","415"],["07/03/2021","0.27","381.4025","5767","416.7","415","415","416.1"],["08/03/2021","0","381.4025","6333","416.1","416.1","416.1","416.1"],["09/03/2021","0.7","384.0607","94050","426","417.4","416.1","419"],["10/03/2021","1.15","388.4604","254991","426","419","419","423.8"],["11/03/2021","-0.17","387.8188","50587","425.2","422","422","423.1"],["14/03/2021","0.17","388.4604","65726","430.6","423.1","423.1","423.8"],["15/03/2021","0.19","389.1937","279440","431","423.8","423.8","424.6"],["16/03/2021","4.57","406.976","388209","454","426","424.6","444"],["17/03/2021","6.76","434.4744","247883","482.3","444","444","474"],["18/03/2021","-1.14","429.5246","117583","495.7","462.1","482.7","468.6"],["21/03/2021","0.58","431.9994","175406","475","458","468.6","471.3"],["22/03/2021","2.23","441.6239","67440","482","471.3","471.3","481.8"],["24/03/2021","1.29","447.3069","138894","488.7","487.9","481.8","488"],["25/03/2021","-0.7","444.1905","12808","488","480","488","484.6"],["29/03/2021","-2.97","430.9912","99668","484.6","470","484.6","470.2"],["30/03/2021","-3.17","417.3337","201039","462.9","440","470.2","455.3"],["31/03/2021","0.75","420.4502","48398","461","450","455.3","458.7"],["01/04/2021","-2.66","409.2675","106158","467","439.1","467","446.5"],["04/04/2021","-0.52","407.1593","91560","451.1","438","446.5","444.2"],["05/04/2021","0.59","409.5425","114384","447.5","444.2","444.2","446.8"],["06/04/2021","0.98","413.5756","55039","460.1","446.8","446.8","451.2"],["07/04/2021","4.52","432.2744","83716","478.2","459.5","451.2","471.6"],["08/04/2021","-0.3","430.9912","170304","473","464.9","471.6","470.2"],["11/04/2021","1.06","435.5743","50902","482.6","470.2","470.2","475.2"],["12/04/2021","0.48","437.6825","56994","497.4","473.9","475.2","477.5"],["13/04/2021","2.18","447.2153","53967","491.3","482.7","477.5","487.9"],["18/04/2021","1.95","455.9231","58534","505","487.9","487.9","497.4"],["19/04/2021","2.17","465.8225","288942","512.3","497.3","497.4","508.2"],["20/04/2021","1","470.4972","228233","517.3","508","517.3","513.3"],["21/04/2021","0.72","473.8887","325717","517","497","513.3","517"],["22/04/2021","1.51","481.0382","140370","526.5","517","517","524.8"],["25/04/2021","-0.13","480.3966","82475","524.8","521.9","524.8","524.1"],["26/04/2021","-0.53","477.8301","80497","524.1","516","524.1","521.3"],["27/04/2021","-0.06","477.5551","65923","521.3","519.8","521.3","521"],["28/04/2021","1.31","483.7881","791526","530","520.9","521","527.8"],["29/04/2021","3.54","500.9287","434830","549","522.2","527.8","546.5"],["02/05/2021","-3.18","484.9797","125780","546.7","527.1","546.5","529.1"],["03/05/2021","0.79","488.8294","129778","535","525.7","529.1","533.3"],["04/05/2021","0.28","490.2044","125825","543.1","529.1","533.3","534.8"],["05/05/2021","1.35","496.804","410843","549","531.7","534.8","542"],["06/05/2021","-3.87","477.5551","650043","547.2","521","542","521"],["09/05/2021","1.31","483.7881","67701","531.3","521.5","521","527.8"],["10/05/2021","2.24","494.6042","98547","542","533.1","527.8","539.6"],["11/05/2021","-3.5","477.2801","52783","530.9","514","539.6","520.7"],["12/05/2021","0.08","477.6468","26805","521.2","520.7","520.7","521.1"],["13/05/2021","0.4","479.5717","34569","528","521.1","521.1","523.2"],["18/05/2021","2.6","492.0376","50955","541.5","512","523.2","536.8"],["19/05/2021","0.91","496.529","97750","545","535","536.8","541.7"],["20/05/2021","0.41","498.5455","173901","547.7","535.6","541.7","543.9"],["23/05/2021","0.72","502.1204","85159","548","543.9","543.9","547.8"],["24/05/2021","4.07","522.5608","151666","572.8","547.8","547.8","570.1"],["25/05/2021","-0.25","521.2776","264459","580.6","560","570.1","568.7"],["26/05/2021","-0.14","520.5443","145625","568.8","567.3","568.7","567.9"],["27/05/2021","0.19","521.5526","71757","572","560","567.9","569"],["30/05/2021","2.81","536.2183","299029","591.9","580","580","585"],["31/05/2021","-0.94","531.1769","206828","599","573.7","585","579.5"],["01/06/2021","0.12","531.8186","127527","583.1","572","579.5","580.2"],["02/06/2021","0.5","534.4768","102822","590","578.6","589.9","583.1"],["03/06/2021","-3.96","513.303","243452","581.6","560","583.1","560"],["06/06/2021","-1.75","504.3202","81719","567","544.1","560","550.2"],["07/06/2021","3.8","523.4774","486798","578.9","550.2","550.2","571.1"],["08/06/2021","1.23","529.8937","32796","580","570.3","571.1","578.1"],["09/06/2021","-0.99","524.669","72977","578.1","561.1","578.1","572.4"],["10/06/2021","-0.93","519.811","75990","572.6","564.5","572.4","567.1"],["13/06/2021","1.04","525.219","48157","576","566.9","567.1","573"],["14/06/2021","1.05","530.7187","28264","586.1","569","573","579"],["15/06/2021","0.52","533.4685","89305","587","563.9","579","582"],["16/06/2021","0.91","538.3266","68352","594.9","581.8","582","587.3"],["17/06/2021","0.27","539.7931","149233","605.5","583.3","593.2","588.9"],["20/06/2021","0.87","544.4679","22394","596","589.1","588.9","594"],["21/06/2021","-2.21","532.4602","168975","596","579.5","594","580.9"],["22/06/2021","-1.55","524.2107","122544","580.9","563.7","580.9","571.9"],["23/06/2021","-2.19","512.7531","189118","571.9","557.6","571.9","559.4"],["24/06/2021","-1.68","504.1369","91504","556","542.6","559.4","550"],["27/06/2021","-2.02","493.9625","134736","543.5","535","540","538.9"],["28/06/2021","-0.78","490.1127","113221","538.8","534.3","538.9","534.7"],["29/06/2021","-0.04","489.9294","60245","534.9","534.1","534.7","534.5"],["30/06/2021","1.57","497.629","12427","544.2","542.1","534.5","542.9"],["01/07/2021","-2.38","485.8046","642467","550","530","542.9","530"],["04/07/2021","3.87","504.5952","288415","555","530","530","550.5"],["05/07/2021","6.09","535.3018","219554","600","555","550.5","584"],["06/07/2021","4.78","560.8752","536299","615.7","584","584","611.9"],["07/07/2021","-1.05","555.0089","223838","614.1","604.8","611.9","605.5"],["08/07/2021","-2.49","541.168","458573","605.3","590","605.5","590.4"],["11/07/2021","0.08","541.6263","196689","608","590","590.4","590.9"],["12/07/2021","0.15","542.4513","29802","592","590.7","590.9","591.8"],["13/07/2021","-0.34","540.618","122305","594","587.1","591.8","589.8"],["14/07/2021","0.22","541.8097","236599","593.5","590","589.8","591.1"],["15/07/2021","-0.93","536.7683","33215","591.1","580.1","591.1","585.6"],["19/07/2021","-5.65","506.4285","223786","577.9","550.1","585.6","552.5"],["20/07/2021","0.6","509.4533","354701","559.4","548.1","552.5","555.8"],["21/07/2021","3.63","527.9688","62384","582","555.8","555.8","576"],["22/07/2021","-0.12","527.3272","102280","580","570","576","575.3"],["25/07/2021","0.76","531.3603","95215","585.9","579.1","585.9","579.7"],["26/07/2021","-1.79","521.8276","85677","579.6","565","579.7","569.3"],["27/07/2021","-1.09","516.1446","41993","569.3","562.5","569.3","563.1"],["28/07/2021","0.16","516.9695","15736","564","564","563.1","564"],["29/07/2021","0.76","520.9109","74530","574.4","560.8","564","568.3"],["01/08/2021","-1.28","514.2196","33141","568.3","559.2","568.3","561"],["02/08/2021","1.23","520.5443","35168","570","561","561","567.9"],["03/08/2021","6.3","553.359","180702","640","567","567.9","603.7"],["04/08/2021","-2.47","539.7015","98684","614.8","586","614.8","588.8"],["05/08/2021","-1.49","531.6353","311298","584","577","588.8","580"],["08/08/2021","-0.69","527.9688","39756","580","572.2","580","576"],["09/08/2021","-1.72","518.8944","25690","575.8","564","575.8","566.1"],["10/08/2021","0","518.8944","132722","566.1","560.9","566.1","566.1"],["11/08/2021","0.05","519.1694","279601","569.4","565.2","566.1","566.4"],["12/08/2021","-0.65","515.7779","49409","566.6","560.1","566.4","562.7"],["15/08/2021","0.82","519.9943","61220","569.9","558.2","562.7","567.3"],["16/08/2021","-0.42","517.7945","37494","567.1","564.7","567.3","564.9"],["17/08/2021","-0.76","513.853","20200","564.8","559.9","564.9","560.6"],["18/08/2021","1.03","519.1694","53095","568","554","560.6","566.4"],["19/08/2021","-0.79","515.0445","22118","566.4","560","566.4","561.9"],["22/08/2021","1.23","521.3692","158591","573.1","567.4","561.9","568.8"],["23/08/2021","7.68","561.4252","513513","618","597.2","597.2","612.5"],["24/08/2021","0.54","564.45","100782","623.8","609.5","623.8","615.8"],["25/08/2021","0.94","569.7663","122226","622.1","615.8","615.8","621.6"],["26/08/2021","0.19","570.8663","111305","630.8","610.1","621.6","622.8"],["29/08/2021","0.21","572.0579","93904","631.2","622.8","622.8","624.1"],["30/08/2021","1.04","578.0159","104287","635","627","624.1","630.6"],["31/08/2021","1.67","587.6403","68507","641.8","637.8","630.6","641.1"],["01/09/2021","0.76","592.1041","36606","640","631","631.7","636.5"],["02/09/2021","3.36","612.0115","1367654","660","635.9","636.5","657.9"],["05/09/2021","1.05","618.4302","75283","667.9","657.9","657.9","664.8"],["09/09/2021","0.26","620.0116","220453","674.7","663.3","664.8","666.5"],["12/09/2021","-0.12","619.2674","73644","673","663.6","668.3","665.7"],["13/09/2021","1.16","626.4304","164144","674.5","668.7","665.7","673.4"],["14/09/2021","-0.15","625.5001","234012","684.8","662.2","673.4","672.4"],["19/09/2021","3.05","644.5702","241370","699","679.6","684","692.9"],["22/09/2021","-0.71","640.012","100438","692","680","692.9","688"],["23/09/2021","1.69","650.8029","70033","700.6","694","700.6","699.6"],["26/09/2021","2.13","664.6636","284218","720","699.9","699.9","714.5"],["29/09/2021","-0.15","663.6404","487079","737","709.8","714.5","713.4"],["30/09/2021","-0.29","661.6868","265331","713.4","704","713.4","711.3"],["03/10/2021","-0.51","658.3379","344084","711.3","706.2","711.3","707.7"],["04/10/2021","-2.35","642.8958","501731","707.7","682.3","707.7","691.1"],["05/10/2021","-1.36","634.1514","174457","686.4","671","691.1","681.7"],["06/10/2021","-1.6","624.0117","397570","679.7","650","681.7","670.8"],["07/10/2021","-1.61","613.965","864831","680.9","660","670.8","660"],["10/10/2021","1.03","620.2907","53613","672.1","660","660","666.8"],["11/10/2021","0.93","626.0583","192699","681.6","662.6","666.8","673"],["12/10/2021","1.1","632.9421","67922","690.1","673","673","680.4"],["13/10/2021","4.95","664.2915","323317","717.6","680.5","680.5","714.1"],["14/10/2021","0.6","668.2916","130341","726.2","713.9","726.2","718.4"],["17/10/2021","-0.49","665.0357","85059","725.1","711.5","718.4","714.9"],["18/10/2021","-0.95","658.71","123534","716.6","707.9","714.9","708.1"],["19/10/2021","0.37","661.1287","123268","714","708","708.1","710.7"],["20/10/2021","0.34","663.3613","77670","714.8","706","710.7","713.1"],["21/10/2021","0.57","667.1753","66865","720.1","713","713.1","717.2"],["24/10/2021","0.74","672.1056","56595","724.3","722.1","717.2","722.5"],["25/10/2021","0.03","672.2917","61031","726.4","715.2","722.5","722.7"],["26/10/2021","-1.66","661.1287","292583","727.6","708.5","722.7","710.7"],["27/10/2021","0.27","662.8962","29129","715.8","710","710.7","712.6"],["28/10/2021","1","669.5009","44095","725","715.1","712.6","719.7"],["31/10/2021","0.93","675.7336","45027","732","724.8","719.7","726.4"],["01/11/2021","0.19","677.036","140173","736","726","726.4","727.8"],["02/11/2021","-0.93","670.7103","671447","741","720","727.8","721"],["03/11/2021","0.25","672.3847","68477","727.1","722","721","722.8"],["04/11/2021","0.03","672.5708","223223","736","722.8","722.8","723"],["07/11/2021","1.11","680.0128","57807","735","723","723","731"],["08/11/2021","1.09","687.4548","118893","744.4","731","731","739"],["09/11/2021","1.06","694.7107","191369","749.9","742","739","746.8"],["10/11/2021","2.01","708.6645","353417","765","749.9","746.8","761.8"],["11/11/2021","1.12","716.5716","297940","775","764.9","761.8","770.3"],["14/11/2021","1.91","730.2463","276420","786.6","770.3","770.3","785"],["15/11/2021","0.52","734.0603","139884","795.8","787","785","789.1"],["16/11/2021","1.38","744.2","587243","807","786.1","789.1","800"],["17/11/2021","0.35","746.8047","222213","805.2","794.5","800","802.8"],["18/11/2021","-0.95","739.7348","206505","817.6","794.5","802.8","795.2"],["21/11/2021","-0.29","737.5952","267896","798.9","792","793","792.9"],["22/11/2021","1.45","748.2931","293394","804.5","800","792.9","804.4"],["23/11/2021","0","748.2931","1174069","810","803","804.4","804.4"],["24/11/2021","0.36","750.9908","86794","811.2","804.6","804.4","807.3"],["25/11/2021","1.1","759.2701","316981","819","808","807.3","816.2"],["28/11/2021","-3.81","730.3393","246345","803.3","777","816.2","785.1"],["29/11/2021","2.01","745.0372","399080","816.5","784.9","785.1","800.9"],["30/11/2021","0.25","746.8977","232077","814","797","800.9","802.9"],["01/12/2021","0.11","747.735","198149","814","798","814","803.8"],["02/12/2021","0.95","754.8049","215050","811.5","804","803.8","811.4"],["05/12/2021","0.04","755.0839","18896","813.9","802.7","811.4","811.7"],["06/12/2021","2","770.154","808948","843.9","811.5","811.7","827.9"],["07/12/2021","0.07","770.7121","245211","835","818.7","827.9","828.5"],["08/12/2021","0.43","774.061","155393","843.7","820.3","828.5","832.1"],["09/12/2021","1.36","784.5729","138999","844.8","832.1","832.1","843.4"],["12/12/2021","0.55","788.852","72257","848","843.7","843.7","848"],["13/12/2021","1.56","801.1313","176562","865","844.9","848","861.2"],["14/12/2021","0.59","805.8756","348060","877.1","854.2","877.1","866.3"],["15/12/2021","1","813.9688","540878","880","867.3","866.3","875"],["16/12/2021","4.11","847.4578","468055","918.9","884","875","911"],["19/12/2021","-1.69","833.1319","337280","911","891.5","911","895.6"],["20/12/2021","-0.93","825.4108","364066","902","878","900.7","887.3"],["21/12/2021","4.63","863.6441","614688","930","887.3","887.3","928.4"],["22/12/2021","1.79","879.0863","607276","945.5","930","930","945"],["23/12/2021","0.94","887.3655","633807","962","950.7","961.8","953.9"],["26/12/2021","3.19","915.6451","493290","984.9","954.2","954.2","984.3"],["27/12/2021","1.35","928.0174","1020987","1020","987.3","987.3","997.6"],["28/12/2021","-4.68","884.5747","1125091","1024","946","1024","950.9"],["29/12/2021","1.99","902.1565","285512","980","960.4","950.9","969.8"],["30/12/2021","0.9","910.2496","261270","987.7","970","987.7","978.5"],["02/01/2022","1.6","924.8546","449853","996","978.5","978.5","994.2"],["03/01/2022","-0.93","916.2963","481612","1000","975","994.2","985"],["04/01/2022","-0.18","914.6218","792067","1029","980","980","983.2"],["05/01/2022","2.62","938.6223","443430","1009","961","961.1","1009"],["06/01/2022","-2.88","911.552","691771","1003","970","980","979.9"],["09/01/2022","0.31","914.3427","313115","998.1","969","987","982.9"],["10/01/2022","-5.57","863.4581","575559","983.4","894.6","982.9","928.2"],["11/01/2022","1.39","875.4583","343349","954","928.2","928.2","941.1"],["12/01/2022","4.96","918.901","1737425","1036","942","941.1","987.8"],["13/01/2022","0.76","925.8778","318083","1005","988","987.8","995.3"],["16/01/2022","-0.78","918.6219","281755","999","982","995.3","987.5"],["17/01/2022","-0.13","917.4126","230509","993.6","983.3","987.5","986.2"],["18/01/2022","-1.3","905.5054","307691","995","970","986.2","973.4"],["19/01/2022","-0.93","897.0401","264097","971.2","960","973.4","964.3"],["20/01/2022","1.62","911.552","291910","982.1","969.2","964.3","979.9"],["23/01/2022","-1.58","897.1331","246521","975.7","935.9","979.9","964.4"],["24/01/2022","-7.41","830.6202","620219","963.3","880","960","892.9"],["25/01/2022","-3.1","804.8523","428599","892.9","860","870.6","865.2"],["26/01/2022","-1.91","789.5032","556502","871.6","847","865.2","848.7"],["27/01/2022","-1.27","779.4565","201363","850","835","850","837.9"],["30/01/2022","-0.45","775.9215","223018","845.4","831.5","837.2","834.1"],["31/01/2022","-0.9","768.9447","649863","834.1","821.5","834.1","826.6"],["01/02/2022","7.43","826.062","309240","890.9","840","826.6","888"],["02/02/2022","1.44","837.9692","503656","905.1","898.4","904.4","900.8"],["03/02/2022","-0.14","836.7599","1133996","945","888","945","899.5"],["06/02/2022","-0.18","835.2715","35591","915.3","894.9","899.5","897.9"],["07/02/2022","-2.8","811.9222","157848","897.9","868.8","897.9","872.8"],["08/02/2022","-3.36","784.6659","107105","871.1","835.5","872.8","843.5"],["09/02/2022","-0.83","778.1541","146873","854.3","832.6","843.5","836.5"],["10/02/2022","0.25","780.1077","86190","849","825","825","838.6"],["13/02/2022","-5.08","740.479","378364","825.1","796","838.6","796"],["14/02/2022","0.67","745.4093","161184","817.6","787.5","796","801.3"],["15/02/2022","4.27","777.2239","239294","841","780","780","835.5"],["16/02/2022","3.48","804.2942","159131","880.8","835.5","835.5","864.6"],["17/02/2022","0.62","809.3175","101155","878.4","860","864.6","870"],["20/02/2022","0.07","809.8757","53592","871","860.8","870","870.6"],["21/02/2022","0.23","811.7362","157761","881.5","870.6","870.6","872.6"],["22/02/2022","-5.7","765.5027","305595","872.6","816","872.6","822.9"],["23/02/2022","-4.82","728.5718","546894","829.5","781.8","822.9","783.2"],["24/02/2022","-5.17","690.8967","699207","780","733","780","742.7"],["27/02/2022","5.1","726.1532","441654","789","756.3","742.7","780.6"],["28/02/2022","0.35","728.6648","85552","795","778","795","783.3"],["01/03/2022","-0.08","728.1067","127113","792.5","770","783.3","782.7"],["02/03/2022","0.05","728.4788","43118","795","775.7","782.7","783.1"],["03/03/2022","0.98","735.6417","279422","797.4","777","783.1","790.8"],["06/03/2022","0.2","737.1301","54857","808","780","790.8","792.4"],["07/03/2022","0.56","741.2232","51711","809.3","787","792.4","796.8"],["08/03/2022","-0.46","737.7813","111726","798.5","788.8","796.8","793.1"],["09/03/2022","-1.34","727.9206","300465","793.1","774.7","793.1","782.5"],["10/03/2022","-1.06","720.1996","90507","808.6","767.3","782.5","774.2"],["13/03/2022","0.72","725.409","146698","788.5","774.2","774.2","779.8"],["14/03/2022","0.05","725.7811","62892","803","777.2","779.8","780.2"],["15/03/2022","-0.44","722.6182","58884","777.5","775","780.2","776.8"],["16/03/2022","1.74","735.1766","97939","794.9","778.4","776.8","790.3"],["20/03/2022","5.11","772.7587","366729","839.8","815.3","790.3","830.7"],["21/03/2022","2.17","789.5032","614771","888","830.7","830.7","848.7"],["22/03/2022","-0.91","782.3403","332907","853.8","840","848.7","841"],["23/03/2022","-1","774.5262","218479","856.5","822.9","856.5","832.6"],["24/03/2022","-1.99","759.084","198594","834.8","805","832.6","816"],["27/03/2022","2.98","781.6891","96043","841.1","820.5","816","840.3"],["28/03/2022","-1.58","769.3168","103830","855.6","822.1","840.3","827"],["29/03/2022","-1.11","760.7585","131121","839.8","812.4","827","817.8"],["30/03/2022","-1.26","751.1769","123021","832.8","800","817.8","807.5"],["31/03/2022","4.31","783.5496","392704","866","797","807.5","842.3"],["03/04/2022","3.02","807.1779","1151366","900.9","861.1","884.4","867.7"],["04/04/2022","5.16","848.8531","642459","919.8","881.4","867.7","912.5"],["05/04/2022","-0.02","848.6671","473122","927.4","900","912.5","912.3"],["06/04/2022","-1.13","839.0855","322661","918","890.5","912.3","902"],["07/04/2022","-1.34","827.8295","664822","920","889.9","902","889.9"],["10/04/2022","1.65","841.5042","234504","906.3","890","906","904.6"],["11/04/2022","-1.11","832.2017","167176","904.6","883.4","904.6","894.6"],["12/04/2022","0.75","838.4","58024","857.2","821","850","838.4"],["13/04/2022","1.72","852.8","41175","859.9","838.4","838.4","852.8"],["14/04/2022","1.85","868.6","373523","870.1","852.8","852.8","868.6"],["17/04/2022","0.12","869.6","86092","870.4","868.6","869","869.6"],["18/04/2022","1.05","878.7","61416","880","869.5","869.6","878.7"],["19/04/2022","1.21","889.3","269405","894.4","878.7","878.7","889.3"],["20/04/2022","0.63","894.9","270320","904","882.1","889.3","894.9"],["24/04/2022","-3.14","866.8","88519","895","856.4","895","866.8"],["25/04/2022","-2.35","846.4","112397","866","842","866","846.4"],["26/04/2022","0.56","851.1","141342","892","846.4","892","851.1"],["27/04/2022","-0.58","846.2","131646","862.3","840","862.3","846.2"],["28/04/2022","-0.33","843.4","150699","861.8","834","861.8","843.4"],["01/05/2022","1.24","853.9","283124","863","843.4","843.4","853.9"],["02/05/2022","-0.7","847.9","442605","863.3","843","853.9","847.9"],["03/05/2022","-2.75","824.6","202054","863.5","814.6","847.9","824.6"],["08/05/2022","-4.21","789.9","234074","824.6","780","824.6","789.9"],["09/05/2022","-7.96","727","1043186","781","707","789.9","727"],["10/05/2022","2.89","748","546333","788","712.6","727","748"],["11/05/2022","2.33","765.4","222431","794.9","753.1","748","765.4"],["12/05/2022","1.91","780","151983","799","756","765.4","780"],["15/05/2022","5.59","823.6","231546","835","794.4","794.4","823.6"],["16/05/2022","-1.75","809.2","98348","823.6","800","823.6","809.2"],["17/05/2022","4.89","848.8","152323","925","803","820","848.8"],["18/05/2022","0.15","850.1","69417","874.2","824.5","874.2","850.1"],["19/05/2022","-4.01","816","213441","830","772.1","820.4","816"],["22/05/2022","-2.28","797.4","129139","830.9","797.3","824.2","797.4"],["23/05/2022","-1.17","788.1","90362","811.7","773.5","797.4","788.1"],["24/05/2022","0.72","793.8","176671","819.4","780","802.6","793.8"],["25/05/2022","-1.16","784.6","88045","825.1","780","825.1","784.6"],["26/05/2022","3.67","813.4","789808","822.7","783.1","784.6","813.4"],["29/05/2022","0.97","821.3","121662","845.4","813.4","813.4","821.3"],["30/05/2022","-0.21","819.6","300626","839.6","815.8","836.4","819.6"],["31/05/2022","-2.1","802.4","39865","834.6","800","819.6","802.4"],["01/06/2022","-0.17","801","75069","814.9","800","802.4","801"],["02/06/2022","-3.25","775","373351","801","760.1","801","775"],["06/06/2022","1.85","789.3","65318","800.4","767","775","789.3"],["07/06/2022","-4.36","754.9","199275","800","749.6","789.3","754.9"],["08/06/2022","0.5","758.7","254188","790.8","748","754.9","758.7"],["09/06/2022","-1.99","743.6","170138","762.2","738","751.2","743.6"],["12/06/2022","-3.44","718","105974","732.5","713.6","743.6","718"],["13/06/2022","-2.7","698.6","166502","713.6","686.1","718","698.6"],["14/06/2022","0.5","702.1","515486","715","699.8","705.6","702.1"],["15/06/2022","1.18","710.4","382406","715","670.1","702.1","710.4"],["16/06/2022","-0.93","703.8","23015","723.3","700","710.4","703.8"],["19/06/2022","0.18","705.1","89828","708.5","698","703.8","705.1"],["20/06/2022","0.18","706.4","203622","717.9","700","705.1","706.4"],["21/06/2022","2.85","726.5","542112","734.9","703","706.4","726.5"],["22/06/2022","1.28","735.8","144656","752.5","720","726.5","735.8"],["23/06/2022","2.92","757.3","72899","761.6","747.9","735.8","757.3"],["26/06/2022","3.08","780.6","156112","786.4","757.3","757.3","780.6"],["27/06/2022","-1.61","768","97760","806.8","762","780.6","768"],["28/06/2022","0.43","771.3","154082","782","768","768","771.3"],["29/06/2022","-0.03","771.1","50129","780","764.7","771.3","771.1"],["30/06/2022","0.26","773.1","143499","780","760.1","771.1","773.1"],["03/07/2022","2.21","790.2","81522","802.7","785","792.4","790.2"],["04/07/2022","-0.52","786.1","67211","789.9","780.1","790.2","786.1"],["05/07/2022","1.81","800.3","357356","800.6","783.2","786.1","800.3"],["06/07/2022","-1.84","785.6","100741","824.2","780","824.2","785.6"],["07/07/2022","-0.7","780.1","190837","805.5","780.1","785.6","780.1"],["10/07/2022","1","787.9","128527","794.4","780","780","787.9"],["11/07/2022","-0.9","780.8","29739","784.8","780","780","780.8"],["12/07/2022","-0.08","780.2","16915","785","780","785","780.2"],["13/07/2022","-1.61","767.6","159775","773.2","756.8","780.2","767.6"],["14/07/2022","-1.71","754.5","76854","778","750","767.6","754.5"],["17/07/2022","0.37","757.3","52509","773.8","749.6","755","757.3"],["18/07/2022","-1.57","745.4","192666","760.6","738","757.3","745.4"],["19/07/2022","-1.64","733.2","187672","757","730","745.4","733.2"],["20/07/2022","0.34","735.7","69823","752","728","752","735.7"],["21/07/2022","-1.32","726","83495","749.2","720","728.3","726"],["24/07/2022","0.94","732.8","211939","736.3","720.9","726","732.8"],["25/07/2022","6.75","782.3","292216","790","738.9","732.8","782.3"],["26/07/2022","-4.03","750.8","454181","782.3","737.9","782.3","750.8"],["27/07/2022","0.15","751.9","47160","763.7","740.1","750.8","751.9"],["28/07/2022","0.63","756.6","63002","764","748.5","751.9","756.6"],["31/07/2022","1","764.2","29635","771.7","755.1","756.6","764.2"],["01/08/2022","0.16","765.4","104079","778.2","764.3","764.2","765.4"],["02/08/2022","1.99","780.6","65340","785.1","770","779","780.6"],["03/08/2022","0.61","785.4","24638","795","780.6","795","785.4"],["04/08/2022","-4.38","751","385144","789.9","751","785.4","751"],["08/08/2022","2.62","770.7","125277","784","760","760","770.7"],["09/08/2022","0.43","774","43798","784.9","764","784.9","774"],["10/08/2022","1.42","785","325484","788.3","775","774","785"],["11/08/2022","0.01","785.1","61358","789.9","777.2","785","785.1"],["14/08/2022","1.64","798","47945","808.3","793","799.6","798"],["15/08/2022","0.46","801.7","68776","812.7","783","812.7","801.7"],["16/08/2022","-2.78","779.4","43910","803.5","768.4","801.7","779.4"],["17/08/2022","-2.44","760.4","10912","781.5","758.1","779.4","760.4"],["18/08/2022","-1.3","750.5","48986","774.3","745","760.4","750.5"],["21/08/2022","5.33","790.5","216180","801.1","767","767","790.5"],["22/08/2022","-0.7","785","136133","805","778.8","790.5","785"],["23/08/2022","-3.43","758.1","167435","779.8","746.2","785","758.1"],["24/08/2022","2.59","777.7","183235","785","759.8","758.1","777.7"],["25/08/2022","1.2","787","122790","788.6","776","777.7","787"],["28/08/2022","-0.47","783.3","30478","787","780","787","783.3"],["29/08/2022","-1.09","774.8","72899","787.9","759.9","783.3","774.8"],["30/08/2022","-1.23","765.3","69884","786.6","759.1","774.8","765.3"],["31/08/2022","1.1","773.7","23081","779.4","765.6","765.3","773.7"],["01/09/2022","-0.88","766.9","101726","779.9","763.6","773.7","766.9"],["04/09/2022","-0.09","766.2","43624","768.6","760.2","766.9","766.2"],["05/09/2022","0.51","770.1","71064","779.7","766.3","766.2","770.1"],["06/09/2022","0.08","770.7","33526","784.2","766.8","770.1","770.7"],["07/09/2022","0.92","777.8","90142","784.9","770","770.7","777.8"],["08/09/2022","-0.06","777.3","158384","792","774.6","777.8","777.3"],["11/09/2022","-1.25","767.6","108220","777","762.5","777.3","767.6"],["12/09/2022","-3.52","740.6","220714","777","715","767.6","740.6"],["13/09/2022","-2.48","722.2","104462","752.1","708","743","722.2"],["14/09/2022","-2.52","704","12152","722.2","699.6","722.2","704"],["15/09/2022","0","704","119107","712.2","686.2","704","704"],["18/09/2022","-2.05","689.6","116913","717","683.2","717","689.6"],["19/09/2022","1.57","700.4","152037","708","685.6","702.3","700.4"],["20/09/2022","1.37","710","76578","724.9","700.4","713.3","710"],["21/09/2022","-0.04","709.7","18715","723","690","710","709.7"],["22/09/2022","-0.15","708.6","155823","734.2","691","709.7","708.6"],["28/09/2022","-4.25","678.5","102823","691.7","675","708.6","678.5"],["29/09/2022","0.15","679.5","451982","705.6","675","678.5","679.5"],["02/10/2022","-1.99","666","76211","679.5","660.4","679.5","666"],["03/10/2022","-0.65","661.7","255483","678.2","660.1","666","661.7"],["06/10/2022","-0.26","660","391396","680","658","661.7","660"],["12/10/2022","-0.14","651.3","56566","660","648.5","652.2","651.3"],["13/10/2022","-0.25","649.7","39047","652.5","648","651.3","649.7"],["18/10/2022","1.35","658.5","37876","669.7","655","649.7","658.5"],["19/10/2022","-0.97","652.1","69118","669.6","643","658.5","652.1"],["20/10/2022","-1.35","643.3","69290","664.1","639","664.1","643.3"],["23/10/2022","-1.55","633.3","44257","650.9","625","650.9","633.3"],["24/10/2022","-2.83","615.4","278246","644.9","606","644.9","615.4"],["25/10/2022","-1.71","604.9","361707","620.5","601","620.5","604.9"],["26/10/2022","-0.3","603.1","216042","615.7","600","604.9","603.1"],["27/10/2022","-0.32","601.2","192639","613.9","597.6","603.1","601.2"],["30/10/2022","0.63","605","60294","610.3","601.2","601.2","605"],["31/10/2022","-0.05","604.7","170334","637.9","597.6","605","604.7"],["02/11/2022","5.19","636.1","167508","654.9","604.7","604.7","636.1"],["03/11/2022","-3.13","616.2","177245","639.9","613.7","636.1","616.2"],["06/11/2022","0.44","618.9","129223","637.4","612.1","616.2","618.9"],["07/11/2022","4.44","646.4","291540","649","618.1","618.9","646.4"],["08/11/2022","-3.62","623","100798","643.5","620.2","646.4","623"],["09/11/2022","1.24","630.7","63007","634.4","623","623","630.7"],["10/11/2022","4.12","656.7","145213","686.1","615","630.7","656.7"],["13/11/2022","1.96","669.6","112446","711.4","627.2","656.7","669.6"],["14/11/2022","-1.6","658.9","51773","670.1","650","669.6","658.9"],["15/11/2022","1.31","667.5","47190","688","650.9","671","667.5"],["16/11/2022","1.72","679","79996","690.3","665.7","667.5","679"],["17/11/2022","-0.27","677.2","134557","691.4","669.9","679","677.2"],["20/11/2022","6","717.8","381507","740","677.2","677.2","717.8"],["21/11/2022","-2.2","702","235999","726","686","717.8","702"],["22/11/2022","-2.91","681.6","97446","699.6","678","702","681.6"],["23/11/2022","-1.92","668.5","44787","682.7","666.2","681.6","668.5"],["24/11/2022","0.69","673.1","58272","681.8","668.2","668.5","673.1"],["27/11/2022","1","679.8","47454","693.2","673.1","673.1","679.8"],["28/11/2022","-2.24","664.6","86908","678.7","653.2","679.8","664.6"],["29/11/2022","0.51","668","23482","678.1","662","676.7","668"],["30/11/2022","-2.56","650.9","94395","667.1","645.9","655","650.9"],["01/12/2022","1.38","659.9","90167","681.1","655","655","659.9"],["04/12/2022","-0.32","657.8","126844","704.9","653.6","672","657.8"],["05/12/2022","-2.63","640.5","132558","669.8","630","669.8","640.5"],["06/12/2022","0.08","641","64755","654.2","630.3","652.3","641"],["07/12/2022","-1.83","629.3","35928","652.6","612","641","629.3"],["08/12/2022","0.17","630.4","103459","633.9","624.5","629.3","630.4"],["11/12/2022","0.73","635","146297","655.5","620.9","630.4","635"],["12/12/2022","-0.06","634.6","169162","666.8","631.4","635","634.6"],["13/12/2022","6.13","673.5","337974","687.8","635.2","634.6","673.5"],["14/12/2022","-0.73","668.6","16019","677.5","666.4","673.5","668.6"],["15/12/2022","-1.99","655.3","31352","677","645.4","668.6","655.3"],["18/12/2022","-2.44","639.3","107720","653.7","625","655.3","639.3"],["19/12/2022","1.44","648.5","142493","663.1","635","639.3","648.5"],["20/12/2022","-2.3","633.6","55801","654.8","626","648.5","633.6"],["21/12/2022","-0.82","628.4","81423","641.8","625","633.6","628.4"],["22/12/2022","0.02","628.5","94916","640","621","628.4","628.5"],["25/12/2022","-1.62","618.3","31727","628.2","615.9","628.5","618.3"],["26/12/2022","-0.19","617.1","163745","649.2","602","618.3","617.1"],["27/12/2022","1.85","628.5","55295","641.2","617","617.1","628.5"],["28/12/2022","-2.13","615.1","84648","628.5","606.6","628.5","615.1"],["29/12/2022","-0.7","610.8","414068","623.2","594","615.1","610.8"],["01/01/2023","-0.05","610.5","84589","621.9","596.8","610.8","610.5"],["02/01/2023","-0.16","609.5","111483","615","602","610.5","609.5"],["03/01/2023","-0.18","608.4","301812","626.9","605","609.5","608.4"],["04/01/2023","0.69","612.6","33833","627.9","605.5","608.4","612.6"],["05/01/2023","-3.18","593.1","272829","605","582.6","612.6","593.1"],["08/01/2023","0.76","597.6","125681","615.2","593.1","593.1","597.6"],["09/01/2023","1.24","605","157913","629.9","592.5","597.6","605"],["10/01/2023","2.25","618.6","59241","627.4","604.2","605","618.6"],["11/01/2023","3.06","637.5","142244","661","618.5","618.6","637.5"],["12/01/2023","1.05","644.2","498111","649.1","637.5","637.5","644.2"],["15/01/2023","0.19","645.4","40082","651.3","631","644.2","645.4"],["16/01/2023","-0.2","644.1","25738","671","637","671","644.1"],["17/01/2023","-2.64","627.1","43679","645.8","615","644.1","627.1"],["18/01/2023","0.43","629.8","7022","638.5","627.1","627.1","629.8"],["19/01/2023","-0.37","627.5","11282","638.1","621.1","638.1","627.5"],["22/01/2023","-1.07","620.8","54415","636.2","617.3","621.3","620.8"],["23/01/2023","0.29","622.6","28589","630.3","617","620.8","622.6"],["24/01/2023","0.21","623.9","4754","638.5","620","622.6","623.9"],["25/01/2023","-0.77","619.1","34040","635.4","612","623.9","619.1"],["26/01/2023","-1.18","611.8","124042","627.5","608","619.1","611.8"],["29/01/2023","-2.17","598.5","79563","610.5","590","611.8","598.5"],["30/01/2023","-1.85","587.4","389887","598.2","585","598.5","587.4"],["31/01/2023","0.39","589.7","135028","599.2","587.4","587.4","589.7"],["01/02/2023","0.75","594.1","109249","600.3","582.3","589.7","594.1"],["02/02/2023","3.35","614","52976","622.4","603.1","604.9","614"],["05/02/2023","1.22","621.5","34792","625","612.4","624.8","621.5"],["06/02/2023","-1.16","614.3","77001","645.4","610.3","645.4","614.3"],["07/02/2023","-0.7","610","81161","622.9","605","614.3","610"],["08/02/2023","-0.31","608.1","136714","617.8","589.2","617.8","608.1"],["09/02/2023","0.18","609.2","20768","618.9","603.4","608.1","609.2"],["12/02/2023","-2.33","595","93517","628.6","581.2","609.2","595"],["13/02/2023","-0.05","594.7","42141","605.9","589.6","595","594.7"],["14/02/2023","0.52","597.8","9541","605.4","595.4","594.7","597.8"],["15/02/2023","-0.38","595.5","20278","603.9","585","597.8","595.5"],["16/02/2023","-1.53","586.4","71777","616.6","574.4","595.5","586.4"],["19/02/2023","-0.99","580.6","410945","595.9","565","586.4","580.6"],["20/02/2023","-2.45","566.4","55046","579.9","552","580.6","566.4"],["21/02/2023","-3.74","545.2","328534","580.1","540","566.4","545.2"],["22/02/2023","0.2","546.3","119556","550","545.2","545.2","546.3"],["23/02/2023","-2.69","531.6","370194","563.3","530","550","531.6"],["26/02/2023","-4.51","507.6","238995","534.3","490.5","531.6","507.6"],["27/02/2023","-0.28","506.2","273259","514.9","493.7","507.6","506.2"],["28/02/2023","-0.79","502.2","38717","513.3","497","506.2","502.2"],["01/03/2023","-0.16","501.4","15329","505.9","500","502.2","501.4"],["02/03/2023","-4.53","478.7","161561","490","477.6","501.4","478.7"],["05/03/2023","-0.13","478.1","372977","480","470","478.7","478.1"],["06/03/2023","1.46","485.1","67785","492.9","470.6","486.9","485.1"],["08/03/2023","-0.1","484.6","26791","490.7","477","485.1","484.6"],["09/03/2023","0.04","484.8","81955","493.4","474.3","484.6","484.8"],["12/03/2023","-3.36","468.5","88797","484.8","465","484.8","468.5"],["13/03/2023","-2.39","457.3","73036","487.9","450.7","468.5","457.3"],["14/03/2023","0.87","461.3","106993","480.1","450","457.3","461.3"],["15/03/2023","-0.5","459","13935","473.7","447.6","461.3","459"],["16/03/2023","0.17","459.8","47696","466.3","451.2","459","459.8"],["19/03/2023","12.05","515.2","213921","538.8","459.8","459.8","515.2"],["20/03/2023","-1.32","508.4","46674","519.1","503.1","504.1","508.4"],["21/03/2023","0","508.4","82687","517.8","505","512","508.4"],["22/03/2023","-1.87","498.9","146643","531.1","494.9","531.1","498.9"],["23/03/2023","0.84","503.1","143142","518.8","498.9","498.9","503.1"],["26/03/2023","0.97","508","93859","522.5","505.2","503.1","508"],["27/03/2023","1.91","517.7","69903","530","512.7","508","517.7"],["28/03/2023","0.02","517.8","78742","539.9","515","515","517.8"],["29/03/2023","-0.19","463.3","42462","475","450","470","463.3"],["30/03/2023","1.01","468","68597","472.4","450.2","463.3","468"],["02/04/2023","1.75","476.2","16116","489.9","468","468","476.2"],["03/04/2023","-5.29","451","112091","483.1","450","476.2","451"],["04/04/2023","-3.7","434.3","125299","459.3","432","451","434.3"],["09/04/2023","-0.07","434","158546","442","433.8","434.3","434"],["10/04/2023","-0.85","430.3","64806","450","425","426","430.3"],["13/04/2023","-3.37","415.8","115283","449.9","408","438.2","415.8"],["16/04/2023","-2.28","406.3","91716","415.8","399.9","415.8","406.3"],["17/04/2023","-0.69","403.5","37286","406.3","400","406.3","403.5"],["18/04/2023","0.67","406.2","107344","410.9","400.1","403.5","406.2"],["19/04/2023","-1.23","401.2","5200","406.4","395.4","406.2","401.2"],["20/04/2023","-1.5","395.2","183376","401.2","386.1","401.2","395.2"],["23/04/2023","0.33","396.5","131838","399","389","395.2","396.5"],["24/04/2023","1.94","404.2","272345","409.5","395.2","396.5","404.2"],["27/04/2023","3.56","418.6","533991","434","404.9","404.2","418.6"],["30/04/2023","5.78","442.8","123199","454","418.6","418.6","442.8"],["01/05/2023","7.52","476.1","134252","482","444.9","442.8","476.1"],["02/05/2023","3.21","491.4","34234","495.2","477.5","476.1","491.4"],["03/05/2023","-0.98","486.6","121281","497.8","480","490.4","486.6"],["04/05/2023","5.57","513.7","269836","516","496","486.6","513.7"],["07/05/2023","0.66","517.1","57041","517.3","502.6","516","517.1"],["08/05/2023","-1.68","508.4","28249","517.3","498.5","517.1","508.4"],["09/05/2023","-1.08","502.9","6966","512.4","490.8","508.4","502.9"],["10/05/2023","1.01","508","58826","510","502","502.9","508"],["11/05/2023","2.93","522.9","76057","524.9","506.3","508","522.9"],["14/05/2023","0.15","523.7","16736","525","515.4","522.9","523.7"],["15/05/2023","0.1","524.2","135618","528.8","508","523.7","524.2"],["16/05/2023","-2.44","511.4","132379","528.8","500.3","528.8","511.4"],["17/05/2023","0.9","516","126937","528.8","510","511.4","516"],["18/05/2023","0.02","516.1","143457","527.6","506.9","527","516.1"],["21/05/2023","-1.09","510.5","8209","517.5","507","516.1","510.5"],["22/05/2023","1.39","517.6","48090","525","508.1","510.5","517.6"],["23/05/2023","-0.79","513.5","63676","520.3","502.1","517.6","513.5"],["24/05/2023","-1.91","503.7","51719","505","500","513.5","503.7"],["28/05/2023","-2.5","491.1","6232","503.7","482.1","503.7","491.1"],["29/05/2023","2.81","504.9","43726","508","486.1","491.1","504.9"],["30/05/2023","0.59","507.9","126776","514.1","497","504.9","507.9"],["31/05/2023","1.81","517.1","57687","528.8","507.8","507.9","517.1"],["01/06/2023","-3.5","499","70770","522.7","495.1","517.1","499"],["04/06/2023","-1.84","489.8","170678","499","480","499","489.8"],["06/06/2023","0.43","493","37109","499.6","486.8","490.9","493"],["07/06/2023","3","507.8","82098","519.9","495","502","507.8"],["08/06/2023","1.42","515","69682","519.9","506","510","515"],["11/06/2023","-0.49","512.5","27957","524.4","505.1","520","512.5"],["12/06/2023","2.07","523.1","27278","524.9","512.5","512.5","523.1"],["13/06/2023","-0.29","521.6","46064","525","507.5","523.1","521.6"],["14/06/2023","-1.27","515","72763","524.9","508","521.6","515"],["15/06/2023","1.57","523.1","24933","524.9","518.4","515","523.1"],["18/06/2023","1.93","533.2","78928","557.7","510","523.1","533.2"],["19/06/2023","-1.46","525.4","59357","545.6","523","542.9","525.4"],["20/06/2023","-0.08","525","48778","533.1","521","525.4","525"],["21/06/2023","-1.35","517.9","154563","530","512.1","525","517.9"],["22/06/2023","0.14","518.6","26480","524.9","510","517.9","518.6"],["25/06/2023","-0.08","518.2","66757","524.6","513.5","518.6","518.2"],["26/06/2023","-1.14","512.3","13028","514.6","510","518.2","512.3"],["27/06/2023","0.55","515.1","20583","515.2","515","512.3","515.1"],["28/06/2023","-0.56","512.2","6315","515.1","508","515.1","512.2"],["02/07/2023","2.29","518.2","88069","534.9","506.6","506.6","518.2"],["03/07/2023","-0.54","515.4","59260","523.5","512.9","518.2","515.4"],["04/07/2023","0.17","516.3","570929","529.9","510.9","515.4","516.3"],["05/07/2023","1.78","525.5","52947","527.9","516","516.3","525.5"],["06/07/2023","-2.4","512.9","36792","524.8","507.1","525.5","512.9"],["09/07/2023","-0.39","510.9","18219","515","499.6","512.9","510.9"],["10/07/2023","0","510.9","9911","510.9","510.8","510.9","510.9"],["11/07/2023","-0.8","506.8","19234","510","505.1","510.9","506.8"],["12/07/2023","0.14","507.5","163861","515","505","506.8","507.5"],["13/07/2023","1.32","514.2","24980","516.7","507.7","507.5","514.2"],["16/07/2023","-1.01","509","591926","518.9","509","514.2","509"],["17/07/2023","2.34","520.9","158406","524.9","509","509","520.9"],["18/07/2023","5.64","550.3","285915","580","522.3","520.9","550.3"],["19/07/2023","2.76","565.5","62187","571.9","560.1","550.3","565.5"],["20/07/2023","2.1","577.4","268353","585.7","566","585.7","577.4"],["23/07/2023","2.06","589.3","21148","598.8","577.4","577.4","589.3"],["24/07/2023","-0.83","584.4","162833","599.9","567.5","599.9","584.4"],["25/07/2023","-4.84","556.1","125485","588.6","546","584.4","556.1"],["26/07/2023","-3.07","539","410082","564.2","535","556.1","539"],["30/07/2023","0.95","544.1","83421","561.4","542.1","539","544.1"],["31/07/2023","1.03","549.7","148277","560","543","544.1","549.7"],["01/08/2023","3.58","569.4","83849","584.9","549.7","549.7","569.4"],["02/08/2023","2.41","583.1","50061","589","579.7","569.4","583.1"],["03/08/2023","0.1","583.7","267719","585","565.7","565.7","583.7"],["06/08/2023","0.79","588.3","314675","598.9","572.1","583.7","588.3"],["07/08/2023","1.39","596.5","235906","598.5","585.9","588.3","596.5"],["08/08/2023","2.43","611","128092","620.6","596.5","596.5","611"],["09/08/2023","2.93","628.9","89162","630","611","611","628.9"],["10/08/2023","4.52","657.3","609859","670.1","640","646.1","657.3"],["13/08/2023","1.93","670","537389","680","638.5","658","670"],["14/08/2023","2.94","689.7","699290","690.9","670","671.1","689.7"],["15/08/2023","-0.33","687.4","196581","700","680","692","687.4"],["16/08/2023","-0.36","684.9","141019","699","668.8","687.4","684.9"],["17/08/2023","-0.26","683.1","84119","697.5","682.7","684.9","683.1"],["20/08/2023","0.34","685.4","110187","692.8","683","683.1","685.4"],["21/08/2023","-1.01","678.5","27807","685","670","685.4","678.5"],["22/08/2023","-0.71","673.7","128042","684","670.1","681.7","673.7"],["23/08/2023","-0.62","669.5","119792","677.9","653","673.7","669.5"],["24/08/2023","0.07","670","33126","680","665","669.5","670"],["27/08/2023","-0.18","668.8","29700","677","663","670","668.8"],["28/08/2023","1.32","677.6","119392","678","670","668.8","677.6"],["29/08/2023","-1.31","668.7","49314","682.1","660","677.6","668.7"],["30/08/2023","0.07","669.2","149414","680.8","650","668.7","669.2"],["31/08/2023","-0.69","664.6","33068","674","660","669.2","664.6"],["03/09/2023","-0.93","658.4","30578","664","652.1","664.6","658.4"],["04/09/2023","-2.9","639.3","52001","658.4","635","658.4","639.3"],["05/09/2023","2.55","655.6","52340","664.5","650.8","650.9","655.6"],["06/09/2023","-0.7","651","44315","664.4","637.7","655.6","651"],["07/09/2023","-1.2","643.2","47463","643.9","639.9","651","643.2"],["10/09/2023","0.5","646.4","27167","649.5","643.2","643.2","646.4"],["11/09/2023","-3.5","623.8","131910","646.4","620","646.4","623.8"],["12/09/2023","1.55","633.5","14641","644.8","628","623.8","633.5"],["13/09/2023","0.82","638.7","80483","664.4","633.5","633.5","638.7"],["14/09/2023","0.94","644.7","25400","648","630","638.7","644.7"],["18/09/2023","0.28","646.5","38905","656.4","642.6","645.4","646.5"],["19/09/2023","-0.46","643.5","34665","658.1","635.1","646.5","643.5"],["20/09/2023","2.92","662.3","60486","691.9","643","643","662.3"],["21/09/2023","3.08","682.7","40143","700","663.1","684.4","682.7"],["26/09/2023","1.33","691.8","144692","698.7","682.7","682.7","691.8"],["27/09/2023","-0.04","691.5","44706","709.9","686","691.8","691.5"],["28/09/2023","-2.04","677.4","133368","704.1","671","704.1","677.4"],["01/10/2023","0.61","681.5","35326","693.3","676.9","677.4","681.5"],["02/10/2023","2.01","695.2","70994","700","679.8","681.5","695.2"],["03/10/2023","-2.09","680.7","10278","693.3","680","695.2","680.7"],["04/10/2023","-1.34","671.6","22902","680","660","680.7","671.6"],["05/10/2023","-1.13","664","48783","679.9","650","671.6","664"],["08/10/2023","-9.16","603.2","211822","659.6","591.1","610","603.2"],["09/10/2023","-5.14","572.2","221303","620.8","562.1","603.2","572.2"],["10/10/2023","5","600.8","64155","634.5","565.8","572.2","600.8"],["11/10/2023","-0.12","600.1","38246","611.8","590","600.8","600.1"],["12/10/2023","-3.82","577.2","33092","600","568.1","600.1","577.2"],["15/10/2023","-9.32","523.4","94448","577.2","520","577.2","523.4"],["16/10/2023","5.48","552.1","91063","575","528.6","523.4","552.1"],["17/10/2023","-0.33","550.3","101470","562.1","545.9","552.1","550.3"],["18/10/2023","-0.73","546.3","45196","548.7","540","550.3","546.3"],["19/10/2023","-2.64","531.9","33998","535.1","523","546.3","531.9"],["22/10/2023","-3.53","513.1","217530","520.9","508","531.9","513.1"],["23/10/2023","-1.33","506.3","171419","519.5","500.2","513.1","506.3"],["24/10/2023","-1.84","497","148867","513","494","500.1","497"],["25/10/2023","-1.83","487.9","96636","501.8","482.2","497","487.9"],["26/10/2023","-2.64","475","151200","482.7","473.3","487.9","475"],["29/10/2023","1.49","482.1","125878","499.6","475","475","482.1"],["30/10/2023","5.93","510.7","92727","518","470.8","482.1","510.7"],["31/10/2023","7.21","547.5","137565","561","517.2","517.2","547.5"],["01/11/2023","-0.35","545.6","45216","552.2","532.6","547.5","545.6"],["02/11/2023","-0.11","545","1411148","594","545","545.6","545"],["05/11/2023","3.56","564.4","37533","594","555","555","564.4"],["06/11/2023","-1.06","558.4","124848","580","555","580","558.4"],["07/11/2023","1.86","568.8","91911","582.6","555","558.4","568.8"],["08/11/2023","1.25","575.9","476151","592.9","570.1","568.8","575.9"],["09/11/2023","-0.33","574","4075","575.9","572.7","575.9","574"],["12/11/2023","-0.54","570.9","127314","584.4","570.9","574","570.9"],["13/11/2023","-1.73","561","75141","573.3","556.2","570.9","561"],["14/11/2023","0.18","562","23682","568.1","557.8","561","562"],["15/11/2023","-0.82","557.4","126091","582.3","555.3","562","557.4"],["16/11/2023","2.28","570.1","12012","582.4","561.7","557.4","570.1"],["19/11/2023","0.26","571.6","10208","573.2","570.1","570.1","571.6"],["20/11/2023","0.49","574.4","22797","581.8","570.5","571.6","574.4"],["21/11/2023","1.55","583.3","164281","584.9","577.8","574.4","583.3"],["22/11/2023","3.5","603.7","99306","619.3","583.3","583.3","603.7"],["23/11/2023","-0.23","602.3","27554","614.5","595.5","603.7","602.3"],["26/11/2023","2.39","616.7","30803","620","611.6","602.3","616.7"],["27/11/2023","0.26","618.3","50124","624","609","616.7","618.3"],["28/11/2023","-0.24","616.8","96434","630","600.2","618.3","616.8"],["29/11/2023","-1.38","608.3","43564","628","601.8","616.8","608.3"],["30/11/2023","-0.12","607.6","56804","629.9","600","608.3","607.6"],["03/12/2023","0.03","607.8","49739","618.4","606.9","607.6","607.8"],["04/12/2023","-1.2","600.5","45449","607.8","599.8","607.8","600.5"],["05/12/2023","2.03","612.7","133406","630","591.1","591.1","612.7"],["06/12/2023","0.7","617","48649","629.9","612.7","612.7","617"],["07/12/2023","1.9","628.7","58293","630","620.1","617","628.7"],["10/12/2023","-1.37","620.1","73356","648.2","601.2","628.7","620.1"],["11/12/2023","-2.77","602.9","55251","620.1","598.2","620.1","602.9"],["12/12/2023","6.65","643","253979","659.5","602.9","602.9","643"],["13/12/2023","-1.17","635.5","104272","654.6","626.2","652.3","635.5"],["14/12/2023","1.59","645.6","269777","672.5","635.1","647.2","645.6"],["17/12/2023","0.15","646.6","20289","656.4","645","645.6","646.6"],["18/12/2023","-1.28","638.3","50504","658","635","646.6","638.3"],["19/12/2023","-0.17","637.2","237859","661","631","661","637.2"],["20/12/2023","3.74","661","93143","669.9","640","647","661"],["21/12/2023","-1.42","651.6","25211","669.8","647","661","651.6"],["24/12/2023","-0.21","650.2","184597","663.4","605","663.4","650.2"],["25/12/2023","0.34","652.4","36953","661.9","644.5","650.2","652.4"],["26/12/2023","-2.16","638.3","3562","649.9","636","652.4","638.3"],["27/12/2023","0.36","640.6","73367","647","621","640","640.6"],["28/12/2023","-0.44","637.8","25712","649.3","624.2","640.6","637.8"],["31/12/2023","-0.44","635","55366","649.4","620","637.8","635"],["01/01/2024","5.18","667.9","196906","673","635","635","667.9"],["02/01/2024","5.2","702.6","363577","712.8","670","667.9","702.6"],["03/01/2024","0.91","709","567698","726.2","699.6","702.6","709"],["04/01/2024","2.79","728.8","137583","735","713","709","728.8"],["07/01/2024","-0.45","725.5","142097","739.2","725","730","725.5"],["08/01/2024","-2.16","709.8","129448","735.6","691","725.5","709.8"],["09/01/2024","-0.49","706.3","180396","722","700.1","722","706.3"],["10/01/2024","-1.42","696.3","40120","718.3","690.5","718.3","696.3"],["11/01/2024","0.07","696.8","1552432","706.7","696.3","696.3","696.8"],["14/01/2024","2.47","714","60172","728.9","708.5","696.8","714"],["15/01/2024","-1.5","703.3","13068","725.7","700","714","703.3"],["16/01/2024","-0.36","700.8","126122","715.6","695.1","703.3","700.8"],["17/01/2024","-0.5","697.3","31414","702.5","691.4","702.5","697.3"],["18/01/2024","0.67","702","770489","710","691.3","697.3","702"],["21/01/2024","0.77","707.4","37395","712","693.3","712","707.4"],["22/01/2024","2.39","724.3","140545","730","713.6","715","724.3"],["23/01/2024","-0.36","721.7","78869","735.9","714.2","724.3","721.7"],["24/01/2024","1.25","730.7","57653","734.9","722.7","731","730.7"],["25/01/2024","2.13","746.3","161958","757.6","734.9","752","746.3"],["28/01/2024","0.98","753.6","52210","760","748.9","758.8","753.6"],["29/01/2024","1.13","762.1","217109","766.6","750.4","766.6","762.1"],["30/01/2024","-2.73","741.3","187478","785.8","735.5","785.8","741.3"],["31/01/2024","-0.13","740.3","116515","752.5","735.4","741.3","740.3"],["01/02/2024","1.31","750","380896","750","740","749.9","750"],["04/02/2024","-1.03","742.3","204303","762.1","739.5","750","742.3"],["05/02/2024","0.54","746.3","48749","755.1","740","755.1","746.3"],["06/02/2024","0.31","748.6","140366","759.1","741.6","759.1","748.6"],["07/02/2024","0","748.6","149948","761.5","748","761.5","748.6"],["08/02/2024","-0.01","748.5","124864","761.7","732","761.7","748.5"],["11/02/2024","-1.28","738.9","19299","748.5","732.1","748.5","738.9"],["12/02/2024","-1.06","731.1","239151","748","730","738.9","731.1"],["13/02/2024","-1.76","718.2","296210","749.8","716","749.8","718.2"],["14/02/2024","0.95","725","129615","735.4","717","718.2","725"],["15/02/2024","1.49","735.8","2340","738.4","735","737.7","735.8"],["18/02/2024","0.01","735.9","29333","739.8","735","739.8","735.9"],["19/02/2024","0.2","737.4","393998","748.9","735","735.9","737.4"],["20/02/2024","0.64","742.1","60118","749","737.4","737.4","742.1"],["21/02/2024","0.78","747.9","35639","750","741","750","747.9"],["22/02/2024","0.24","749.7","269552","750","746.4","747.9","749.7"],["25/02/2024","0.11","750.5","286429","757.7","749.7","749.7","750.5"],["26/02/2024","1.93","765","84857","799.8","733.4","750.5","765"],["28/02/2024","1.24","774.5","101646","793.6","767.5","771.6","774.5"],["29/02/2024","0.57","778.9","544817","781.9","774.5","774.5","778.9"],["03/03/2024","1.3","789","678132","799.9","778.3","799.9","789"],["04/03/2024","3.64","817.7","400991","850","788","790","817.7"],["05/03/2024","3.72","848.1","191977","853","825.8","831.7","848.1"],["06/03/2024","4.55","886.7","105985","899.9","859","859.9","886.7"],["07/03/2024","-0.39","883.2","389925","908","881","902.2","883.2"],["10/03/2024","-2.69","859.4","103555","869.8","849.7","883.2","859.4"],["11/03/2024","-0.42","855.8","36421","892.3","849.3","892.3","855.8"],["12/03/2024","-0.72","849.6","57263","870.6","849","870.6","849.6"],["13/03/2024","-0.19","848","338124","860","837.3","860","848"],["14/03/2024","0.02","848.2","393578","869","840.2","862.5","848.2"],["17/03/2024","-3.88","815.3","215501","848","801","848","815.3"],["18/03/2024","2.44","835.2","33258","855","815.8","828","835.2"],["19/03/2024","-0.66","829.7","5957","840","829.7","840","829.7"],["20/03/2024","1.43","841.6","133556","864.9","840","840","841.6"],["21/03/2024","-0.58","836.7","96906","851","835.8","841.6","836.7"],["25/03/2024","1.25","847.2","63382","862","842.4","850.9","847.2"],["26/03/2024","0.61","852.4","3035","861.8","847.2","861.8","852.4"],["27/03/2024","-0.34","849.5","4978","867.1","849","867.1","849.5"],["28/03/2024","-0.36","846.4","43736","864.1","840","864.1","846.4"],["31/03/2024","-0.87","839","106488","847","821.4","847","839"],["01/04/2024","-2.72","816.2","524676","849.8","780","839.9","816.2"],["02/04/2024","0.69","821.8","29412","830.2","805.8","830.2","821.8"],["03/04/2024","0.44","825.4","233108","836","821","836","825.4"],["04/04/2024","-1.09","816.4","54251","839.6","800.7","839.6","816.4"],["07/04/2024","-0.64","811.2","31183","816.4","809.7","816.4","811.2"],["08/04/2024","0.27","813.4","301866","825.2","808","825.2","813.4"],["09/04/2024","0.27","815.6","230786","817.4","790","813.4","815.6"],["10/04/2024","-0.48","811.7","33068","829.8","802","829.8","811.7"],["11/04/2024","-2.65","790.2","109083","802","784.8","811.7","790.2"],["14/04/2024","0.96","797.8","30627","799.9","790.2","790.2","797.8"],["15/04/2024","0.61","802.7","199824","804.9","790","797.8","802.7"],["16/04/2024","-2.04","786.3","28904","802.7","780","802.7","786.3"],["17/04/2024","-0.5","782.4","45754","799.9","776.2","786.3","782.4"],["18/04/2024","1.41","793.4","92761","800","762","792.5","793.4"],["21/04/2024","0.77","799.5","95141","802.7","769.6","793.4","799.5"],["24/04/2024","-0.5","795.5","71433","801.4","795","799.5","795.5"],["25/04/2024","-0.38","792.5","15010","800","790.4","800","792.5"],["30/04/2024","-1.32","782","327730","801.4","781.9","801.4","782"],["01/05/2024","-0.47","778.3","9862","795.3","773","782","778.3"],["02/05/2024","2.4","797","131602","799","788.9","791","797"],["05/05/2024","0.08","797.6","54709","810","778","797","797.6"],["06/05/2024","-2.97","773.9","97347","797.6","750","797.6","773.9"],["07/05/2024","1.58","786.1","68189","787.9","784.7","787.3","786.1"],["08/05/2024","-2.52","766.3","215965","786.1","766","786.1","766.3"],["09/05/2024","-0.97","758.9","167511","779.7","757.3","779.7","758.9"],["12/05/2024","-3.12","735.2","145166","758.9","702.9","758.9","735.2"],["15/05/2024","-1.13","726.9","223739","747.8","714","747.8","726.9"],["16/05/2024","-1.47","716.2","113626","726.9","709","726.9","716.2"],["19/05/2024","-2.29","699.8","72424","716.2","695.1","716.2","699.8"],["20/05/2024","0.9","706.1","1748877","777","689.9","699.8","706.1"],["21/05/2024","0.2","707.5","80648","723.8","685.1","706.1","707.5"],["22/05/2024","-0.89","701.2","105630","718","700","707.5","701.2"],["23/05/2024","0.57","705.2","146420","734.2","688.5","704.7","705.2"],["26/05/2024","0.79","710.8","2040","715.5","705.2","705.2","710.8"],["27/05/2024","-2.32","694.3","9137","722.8","682.1","710.8","694.3"],["28/05/2024","0.71","699.2","94714","706.7","687","706.4","699.2"],["29/05/2024","0.01","699.3","181260","729","691","699.2","699.3"],["30/05/2024","-1.94","685.7","207106","699.3","678.4","699.3","685.7"],["02/06/2024","-2.93","665.6","324570","701","650.7","685.7","665.6"],["03/06/2024","1.59","676.2","94479","702.7","660","665.6","676.2"],["04/06/2024","-0.5","672.8","18703","687.7","667","676.2","672.8"],["05/06/2024","-1.25","664.4","15661","684","654","672.8","664.4"],["06/06/2024","-0.11","663.7","16412","669","651.2","664.4","663.7"],["09/06/2024","-1.13","656.2","1565","675.3","645.5","663.7","656.2"],["10/06/2024","-0.2","654.9","21147","665.4","643.4","656.2","654.9"],["13/06/2024","-0.41","652.2","8139","665","639.1","654.9","652.2"],["16/06/2024","-1","645.7","35907","663","636.1","652.2","645.7"],["17/06/2024","1.63","656.2","72713","663","645.7","645.7","656.2"],["18/06/2024","-0.09","655.6","28695","664.3","639.9","656.2","655.6"],["19/06/2024","0","655.6","7533","655.6","655.6","655.6","655.6"],["20/06/2024","-1.62","645","6127","666.7","641.2","655.6","645"],["23/06/2024","-0.96","638.8","16103","656","636.1","645","638.8"],["24/06/2024","-0.02","638.7","15922","645.4","638","638.8","638.7"],["25/06/2024","0.33","640.8","22135","646.3","636.1","638.7","640.8"],["26/06/2024","-0.48","637.7","20936","645.7","632","640.8","637.7"],["27/06/2024","-0.39","635.2","43607","644.4","630.4","637.7","635.2"],["01/07/2024","-0.23","637.9","22887","645.6","625","639.4","637.9"],["02/07/2024","-0.17","636.8","7763","646","630.5","637.9","636.8"],["03/07/2024","0.58","640.5","37313","645","632.5","636.8","640.5"],["04/07/2024","2.72","657.9","60336","676.5","640.5","640.5","657.9"],["07/07/2024","5.67","695.2","69405","708.2","657.9","657.9","695.2"],["08/07/2024","-0.2","693.8","19800","708","680","695.2","693.8"],["09/07/2024","0.1","694.5","27309","699.7","677.2","693.8","694.5"],["10/07/2024","1.27","703.3","92818","711.9","670.3","694.5","703.3"],["11/07/2024","3.28","726.4","162887","734.7","703.3","703.3","726.4"],["14/07/2024","2.51","744.6","51372","751","735.9","726.4","744.6"],["15/07/2024","0.95","751.7","38557","759","744.5","744.6","751.7"],["16/07/2024","2.49","770.4","129184","775.1","763.9","751.7","770.4"],["17/07/2024","3.84","800","359899","800","766.4","770.4","800"],["18/07/2024","-0.03","799.8","286383","813.8","795","800","799.8"],["21/07/2024","-0.14","798.7","51816","803.9","792.9","799.8","798.7"],["22/07/2024","0","798.7","71437","808.5","794.4","798.7","798.7"],["23/07/2024","0.68","804.1","438046","827","798.7","798.7","804.1"],["24/07/2024","0.56","808.6","56433","819.9","804.1","804.1","808.6"],["25/07/2024","1.51","820.8","325144","829","794.1","808.6","820.8"],["28/07/2024","-0.93","813.2","117636","826.6","810","820.8","813.2"],["29/07/2024","0.11","814.1","45316","823.9","807","823.7","814.1"],["30/07/2024","-0.18","812.6","18056","823.2","801.9","823.2","812.6"],["31/07/2024","-1.55","800","118140","811.8","795.8","812.6","800"],["01/08/2024","-8.58","731.4","407751","824.5","731.4","800","731.4"],["04/08/2024","-1.63","719.5","67484","731.4","713.7","731.4","719.5"],["05/08/2024","-2.84","699.1","104183","736.9","686","710","699.1"],["06/08/2024","3.08","720.6","54334","739","703.6","699.1","720.6"],["07/08/2024","1.35","730.3","34979","739.9","724.2","720.6","730.3"],["08/08/2024","1.74","743","42493","759.8","735.2","730.3","743"],["11/08/2024","0.74","748.5","23168","755.9","739.9","743","748.5"],["12/08/2024","-1.62","736.4","32219","761.4","726.1","748.5","736.4"],["14/08/2024","1.1","744.5","51986","755","735","736.4","744.5"],["15/08/2024","-3.99","714.8","157482","759.9","705","744.5","714.8"],["18/08/2024","-0.74","709.5","53656","726.4","706.2","714.8","709.5"],["19/08/2024","-0.96","702.7","132330","717.8","699.8","709.5","702.7"],["20/08/2024","-0.26","700.9","401324","715","695","702.7","700.9"],["21/08/2024","-0.8","695.3","288136","707.6","695.1","700.9","695.3"],["22/08/2024","0.09","695.9","353842","717.9","689","695.3","695.9"],["25/08/2024","3.02","716.9","9327","730","700.1","695.9","716.9"],["26/08/2024","0.73","722.1","40218","745.3","716.9","716.9","722.1"],["27/08/2024","0.69","727.1","73210","733.8","722.1","722.1","727.1"],["28/08/2024","1.51","738.1","153257","739.8","720.3","727.1","738.1"],["29/08/2024","2.26","754.8","41878","778","746.8","738.1","754.8"],["01/09/2024","-1.64","742.4","48538","754.8","730","754.8","742.4"],["02/09/2024","1.99","757.2","19012","767.9","742.4","742.4","757.2"],["03/09/2024","1.06","765.2","35304","774.2","755.1","757.2","765.2"],["04/09/2024","-0.51","761.3","29887","770","740.5","765.2","761.3"],["05/09/2024","7.84","821","505849","838","774.4","761.3","821"],["10/09/2024","-0.28","820.4","108477","830.7","819.9","822.7","820.4"],["11/09/2024","0.65","825.7","22342","834.7","820.4","820.4","825.7"],["12/09/2024","-0.02","825.5","1235746","835","819.9","825.7","825.5"],["15/09/2024","0.99","833.7","27328","835.6","825","835.6","833.7"],["16/09/2024","-3.86","801.5","27947","834","781.8","833.7","801.5"],["17/09/2024","-4.03","769.2","310797","801.5","769","801.5","769.2"],["18/09/2024","3.3","794.6","236649","817","775.2","798","794.6"],["19/09/2024","0.97","802.3","41563","803","794","794.6","802.3"],["22/09/2024","-0.04","802","3561","811.7","796.3","802.3","802"],["23/09/2024","1.08","810.7","9940","825.9","800","802","810.7"],["24/09/2024","1.02","819","96566","820","810.7","810.7","819"],["25/09/2024","0","819","794","819","819","819","819"],["26/09/2024","0.66","824.4","145833","844","818.9","837.9","824.4"],["29/09/2024","0","824.4","37510","834.4","820","824.4","824.4"],["30/09/2024","-1.38","813","16325","833.6","805.1","824.4","813"],["01/10/2024","0.18","814.5","258207","824","812.2","822.9","814.5"],["06/10/2024","-0.05","814.1","22998","818","805.5","814.5","814.1"],["07/10/2024","-0.6","809.2","35654","809.5","805.5","814.1","809.2"],["08/10/2024","-0.21","807.5","15262","809.2","799.1","809.2","807.5"],["09/10/2024","0.07","808.1","59355","815","798.7","807.5","808.1"],["10/10/2024","-1.97","792.2","31901","803.2","787","808.1","792.2"],["13/10/2024","-0.24","790.3","100370","805","790","792.2","790.3"],["14/10/2024","0.82","796.8","30868","799.6","792","790.3","796.8"],["15/10/2024","-0.53","792.6","53412","802","790.1","796.8","792.6"],["20/10/2024","1.46","804.2","33962","805","801.5","792.6","804.2"],["21/10/2024","0.17","805.6","28404","806.7","804.4","804.2","805.6"],["22/10/2024","1.24","815.6","44022","832","805.6","805.6","815.6"],["27/10/2024","1.39","826.9","12246","841.3","805","815.6","826.9"],["28/10/2024","2.01","843.5","55009","858.9","839.7","826.9","843.5"],["29/10/2024","0.71","849.5","40183","857.1","843.5","843.5","849.5"],["30/10/2024","1.73","864.2","1094676","881.1","849.5","849.5","864.2"],["31/10/2024","0.69","870.2","188168","875","864.2","864.2","870.2"],["03/11/2024","1.2","880.6","19963","890.2","868.9","870.2","880.6"],["04/11/2024","1.43","893.2","146238","897","880.6","880.6","893.2"],["05/11/2024","0.06","893.7","31021","897","884.3","893.2","893.7"],["06/11/2024","-1.16","883.3","276561","898","881","893.7","883.3"],["07/11/2024","-1.37","871.2","309209","898","869","898","871.2"],["10/11/2024","1.32","882.7","223419","886.2","871.2","871.2","882.7"],["11/11/2024","3.19","910.9","99861","924","872.1","882.7","910.9"],["12/11/2024","1.22","922","178219","924.1","901","910.9","922"],["13/11/2024","1.48","935.6","88602","945","931.4","922","935.6"],["14/11/2024","-0.16","934.1","99048","946.7","922","935.6","934.1"],["17/11/2024","1.36","946.8","116298","948","931","946","946.8"],["18/11/2024","2","965.7","198237","999","938.5","946.8","965.7"],["19/11/2024","0.69","972.4","94145","975","965.7","965.7","972.4"],["20/11/2024","0.29","975.2","217594","997","973","972.4","975.2"],["21/11/2024","0.16","976.8","224733","984","973.5","975.2","976.8"],["24/11/2024","-0.1","975.8","1729047","993.8","972.9","976.8","975.8"],["25/11/2024","0","975.8","2368515","992.9","975.8","975.8","975.8"],["26/11/2024","-0.55","970.4","111992","975.8","970","975.8","970.4"],["27/11/2024","-0.47","965.8","56798","993.9","960","970.4","965.8"],["28/11/2024","2.56","990.5","128877","992.9","961.9","970","990.5"],["01/12/2024","3.08","1021","411663","1034","990.5","990.5","1021"],["02/12/2024","2.15","1043","419123","1080","1025","1021","1043"],["03/12/2024","1.63","1060","228443","1064","1045","1043","1060"],["04/12/2024","2.26","1084","461222","1090","1060","1060","1084"],["05/12/2024","1.57","1101","90897","1109","1084","1084","1101"],["08/12/2024","-0.18","1099","119826","1114","1081","1114","1099"],["09/12/2024","1","1110","1113351","1118","1078","1099","1110"],["10/12/2024","0.99","1121","110974","1133","1098","1110","1121"],["11/12/2024","-0.98","1110","117364","1130","1105","1121","1110"],["12/12/2024","0.27","1113","105317","1126","1110","1110","1113"],["15/12/2024","-1.98","1091","293604","1123","1090","1113","1091"],["16/12/2024","0.82","1100","112238","1111","1091","1091","1100"],["17/12/2024","0.27","1103","71481","1119","1100","1100","1103"],["18/12/2024","1.81","1123","278795","1170","1103","1103","1123"],["19/12/2024","-2.67","1093","117577","1123","1040","1123","1093"],["22/12/2024","0.73","1101","63195","1104","1086","1093","1101"],["23/12/2024","-0.45","1096","77456","1115","1090","1101","1096"],["24/12/2024","1.09","1108","69396","1121","1102","1113","1108"],["25/12/2024","-0.27","1105","168017","1123","1101","1108","1105"],["26/12/2024","-2.53","1077","101539","1113","1075","1105","1077"],["29/12/2024","0.65","1084","56274","1089","1070","1077","1084"],["30/12/2024","0.55","1090","131186","1095","1060","1084","1090"],["31/12/2024","1.74","1109","196490","1110","1080","1090","1109"],["01/01/2025","0.45","1114","28806","1118","1109","1109","1114"],["02/01/2025","1.08","1126","58056","1131","1115","1114","1126"],["05/01/2025","0.44","1131","34341","1140","1125","1126","1131"],["06/01/2025","-0.53","1125","3393751","1131","1111","1131","1125"],["07/01/2025","-0.27","1122","473354","1136","1122","1125","1122"],["08/01/2025","-1.07","1110","32410","1127","1101","1121","1110"],["09/01/2025","0.54","1116","212299","1121","1109","1110","1116"],["12/01/2025","-8.33","1023","6890747","1116","1011","1116","1023"],["13/01/2025","1.66","1040","1657417","1051","1030","1033","1040"],["14/01/2025","0.29","1043","416834","1054","1039","1040","1043"],["15/01/2025","0.1","1044","1033581","1055","1023","1043","1044"],["16/01/2025","1.44","1059","926773","1062","1043","1044","1059"],["19/01/2025","0.38","1063","234144","1069","1051","1059","1063"],["20/01/2025","-0.19","1061","173554","1067","1053","1063","1061"],["21/01/2025","-0.19","1059","1073184","1061","1038","1061","1059"],["22/01/2025","-1.13","1047","1721103","1064","1039","1059","1047"],["23/01/2025","-0.1","1046","65703","1049","1040","1047","1046"],["26/01/2025","-1.34","1032","544175","1058","1025","1046","1032"],["27/01/2025","-1.84","1013","2546613","1027","1003","1032","1013"],["28/01/2025","0","1013","140245","1024","1007","1013","1013"],["29/01/2025","0.59","1019","299919","1030","1011","1013","1019"],["30/01/2025","0.29","1022","197410","1030","1010","1019","1022"],["02/02/2025","0.59","1028","77545","1034","1019","1022","1028"],["03/02/2025","-0.78","1020","95529","1036","1015","1028","1020"],["04/02/2025","0.59","1026","247858","1035","1020","1020","1026"],["05/02/2025","0.88","1035","371245","1036","1026","1026","1035"],["06/02/2025","0.48","1040","1473059","1040","1035","1035","1040"],["09/02/2025","-1.25","1027","157734","1040","1016","1040","1027"],["10/02/2025","-1.66","1010","310522","1035","1000","1027","1010"],["11/02/2025","0.1","1011","122547","1018","997.7","1010","1011"],["12/02/2025","-0.2","1009","252105","1011","1000","1011","1009"],["13/02/2025","0.59","1015","112029","1022","1009","1009","1015"],["16/02/2025","-1.28","1002","145336","1026","998.1","1015","1002"],["17/02/2025","-0.25","999.5","173478","1008","995.7","1002","999.5"],["18/02/2025","0.25","1002","168115","1010","1000","999.5","1002"],["19/02/2025","0.6","1008","205077","1015","1001","1002","1008"],["20/02/2025","-2.81","979.7","264901","1008","978","1008","979.7"],["23/02/2025","-2.18","958.3","63956","971.3","953","979.7","958.3"],["24/02/2025","-2.25","936.7","375221","955.9","920","958.3","936.7"],["25/02/2025","-0.2","934.8","408531","938","919.4","936.7","934.8"],["26/02/2025","-0.5","930.1","41147","935.9","923.4","934.8","930.1"],["27/02/2025","0.91","938.6","118747","944","927.9","930.1","938.6"],["02/03/2025","-0.52","933.7","32921","939","922.3","938.6","933.7"],["03/03/2025","0.39","937.3","19619","957.9","930","930","937.3"],["04/03/2025","-3.41","905.3","200758","937.3","890","937.3","905.3"],["05/03/2025","0.3","908","32135","920.1","900","905.3","908"],["06/03/2025","-1.93","890.5","64799","908","890","908","890.5"],["09/03/2025","0.42","894.2","64224","900","883","890.5","894.2"],["10/03/2025","-0.28","891.7","108090","909.1","885","894.2","891.7"],["11/03/2025","-1.4","879.2","52044","897.2","871.4","891.7","879.2"],["12/03/2025","0.44","883.1","421198","896.8","879","879.2","883.1"],["13/03/2025","0.78","890","15371","890.5","883.1","883.1","890"],["17/03/2025","-0.42","901.6","2226974","910","901.3","910","901.6"],["18/03/2025","-1.44","888.6","59619","901.6","870.2","901.6","888.6"],["19/03/2025","-0.78","881.7","99342","895.3","860.3","888.6","881.7"],["20/03/2025","-1.4","869.4","62762","893.9","862.3","881.7","869.4"],["23/03/2025","-3.89","835.6","78877","852.9","819","869.4","835.6"],["24/03/2025","-1.23","825.3","147050","835.6","819.5","835.6","825.3"],["25/03/2025","-0.04","825","199289","839.5","816","825.3","825"],["26/03/2025","2.19","843.1","140443","850","829","825","843.1"],["30/03/2025","0.92","863.1","44910","881.5","840.2","840.2","863.1"],["31/03/2025","-2.73","839.5","337840","863.1","828.4","863.1","839.5"],["01/04/2025","1.81","854.7","38228","869","839.5","839.5","854.7"],["02/04/2025","8.44","926.8","138139","1000","854.7","854.7","926.8"],["03/04/2025","-0.63","921","43058","926.8","914.3","926.8","921"],["06/04/2025","-4.06","883.6","32394","921","850.1","921","883.6"],["07/04/2025","-0.71","877.3","112895","924.9","822.4","883.6","877.3"],["08/04/2025","2.07","895.5","23372","920","879","877.3","895.5"],["09/04/2025","-2.62","872","90035","930","855","906.5","872"],["10/04/2025","2.55","894.2","116770","914.9","891","905.5","894.2"],["14/04/2025","1.13","904.3","59811","917","900","894.2","904.3"],["15/04/2025","-0.42","900.5","64770","908.6","899.9","904.3","900.5"],["16/04/2025","0","900.5","59718","900.6","892.1","900.5","900.5"],["17/04/2025","0.1","901.4","91834","917.5","890","900.5","901.4"],["20/04/2025","2.34","922.5","20304","942.1","901.4","901.4","922.5"],["21/04/2025","-0.39","918.9","32300","922.5","900.1","922.5","918.9"],["22/04/2025","-0.42","915","9589","929.9","887","918.9","915"],["23/04/2025","1.23","926.3","48956","939.9","897","915","926.3"],["24/04/2025","-0.7","919.8","22590","941.9","917","926.3","919.8"],["27/04/2025","-0.48","915.4","36386","921.3","899.2","919.8","915.4"],["28/04/2025","-1.3","903.5","29860","928.9","900.9","915.4","903.5"],["29/04/2025","0.25","905.8","153903","913.3","903.5","903.5","905.8"],["04/05/2025","-0.33","902.8","38147","964","899.5","905.8","902.8"],["05/05/2025","-1.38","890.3","133293","908.7","884","902.8","890.3"],["06/05/2025","-1.16","880","538135","894.3","880","890.3","880"],["07/05/2025","3.15","907.7","93172","912","880","880","907.7"],["08/05/2025","0.36","911","14257","917.9","907.7","907.7","911"],["11/05/2025","0.13","912.2","12242","920","910.1","920","912.2"],["12/05/2025","0.87","920.1","206403","925","911","912.2","920.1"],["13/05/2025","-0.9","911.8","5754","917.9","910","920.1","911.8"],["14/05/2025","0.36","915.1","658219","930","898","911.8","915.1"],["15/05/2025","0.21","917","86974","928.8","916","918","917"],["18/05/2025","0.62","922.7","225436","929","916.4","917","922.7"],["19/05/2025","0.09","923.5","37281","932","920","922.7","923.5"],["20/05/2025","1.25","935","52715","950","920","923.5","935"],["21/05/2025","-1.22","923.6","34772","935","917.2","935","923.6"],["22/05/2025","-0.71","917","33544","918","910","912","917"],["25/05/2025","0.21","918.9","38745","927.8","916.8","917","918.9"],["26/05/2025","0.48","923.3","116848","930","910","918.9","923.3"],["27/05/2025","-0.84","915.5","294163","939.9","911","923.3","915.5"],["28/05/2025","-1.06","905.8","24267","939.8","883.1","915.5","905.8"],["29/05/2025","0.83","913.3","26002","919","905.7","905.8","913.3"],["03/06/2025","0.26","915.7","23167","920","900","913.3","915.7"],["04/06/2025","-1.16","905.1","9322","915.5","903.9","915.7","905.1"],["05/06/2025","1.62","919.8","37067","921.6","911","905.1","919.8"],["08/06/2025","-2.39","897.8","14581","912.3","889.4","919.8","897.8"],["09/06/2025","1.36","910","81625","916","897.8","897.8","910"],["10/06/2025","-3.3","880","2232386","905.9","877.1","910","880"],["11/06/2025","-0.84","872.6","79339","890","864.8","880","872.6"],["12/06/2025","-2.1","854.3","186996","900","849","872.6","854.3"],["15/06/2025","0.22","856.2","193146","883","852","854.3","856.2"],["16/06/2025","5.47","903","326675","933","873.6","856.2","903"],["17/06/2025","2.55","926","113173","948.3","924.4","903","926"],["18/06/2025","-0.59","920.5","181610","942.6","905","926","920.5"],["19/06/2025","0.92","929","98236","952.4","920.9","920.5","929"],["22/06/2025","2","947.6","97296","995","929","929","947.6"],["23/06/2025","0.07","948.3","64993","950","940.2","947.6","948.3"],["24/06/2025","1.9","966.3","192075","994","948.3","948.3","966.3"],["25/06/2025","4.11","1006","519630","1018","966.3","966.3","1006"],["26/06/2025","-1.1","994.9","122300","1019","985","1006","994.9"],["29/06/2025","5.34","1048","380841","1050","995.8","994.9","1048"],["30/06/2025","-0.67","1041","179877","1099","1025","1048","1041"],["01/07/2025","-1.25","1028","111376","1044","1009","1041","1028"],["02/07/2025","0.88","1037","3219543","1048","1019","1041","1037"],["03/07/2025","4.15","1080","488889","1098","1041","1037","1080"],["06/07/2025","1.2","1093","348883","1094","1085","1085","1093"],["07/07/2025","1.92","1114","365021","1140","1093","1093","1114"],["08/07/2025","-2.24","1089","666415","1136","1077","1136","1089"],["09/07/2025","2.57","1117","423659","1140","1085","1089","1117"],["10/07/2025","0.36","1121","95310","1140","1116","1125","1121"],["13/07/2025","-2.23","1096","719779","1121","1094","1121","1096"],["14/07/2025","0.27","1099","464808","1106","1095","1096","1099"],["15/07/2025","2.46","1126","90140","1140","1111","1099","1126"],["16/07/2025","0.89","1136","624987","1144","1120","1120","1136"],["17/07/2025","1.85","1157","219122","1175","1133","1133","1157"],["20/07/2025","1.64","1176","343484","1179","1157","1157","1176"],["21/07/2025","0.09","1177","1133815","1179","1170","1176","1177"],["22/07/2025","0.08","1178","523746","1182","1174","1180","1178"],["23/07/2025","2.29","1205","255352","1208","1184","1185","1205"],["24/07/2025","0.91","1216","128042","1239","1210","1210","1216"],["27/07/2025","1.73","1237","65187","1260","1211","1216","1237"],["28/07/2025","-1.37","1220","1073184","1251","1199","1237","1220"],["29/07/2025","0","1220","596180","1226","1193","1209","1220"],["30/07/2025","-3.93","1172","472686","1220","1124","1220","1172"],["31/07/2025","1.37","1188","509216","1209","1148","1148","1188"],["04/08/2025","-0.59","1181","54047","1197","1175","1188","1181"],["05/08/2025","-2.79","1148","1563733","1175","1075","1181","1148"],["06/08/2025","0.52","1154","169671","1170","1148","1148","1154"],["07/08/2025","-4.51","1102","509972","1164","1102","1154","1102"],["10/08/2025","1.91","1123","61442","1128","1102","1102","1123"],["11/08/2025","-1.07","1111","67857","1123","1102","1123","1111"],["12/08/2025","-1.26","1097","61835","1200","1078","1111","1097"],["13/08/2025","1.55","1114","134924","1126","1097","1097","1114"],["14/08/2025","0.72","1122","38469","1152","1114","1114","1122"],["17/08/2025","-0.18","1120","72616","1223","1020","1122","1120"],["18/08/2025","0.18","1122","203015","1136","1122","1122","1122"],["19/08/2025","-0.18","1120","469816","1150","1093","1122","1120"],["20/08/2025","-1.7","1101","282858","1120","1089","1120","1101"],["21/08/2025","-0.54","1095","264050","1106","1089","1101","1095"],["24/08/2025","0.09","1096","256500","1100","1086","1100","1096"],["25/08/2025","0","1096","237826","1096","1071","1096","1096"],["26/08/2025","1.73","1115","73530","1119","1096","1096","1115"],["27/08/2025","1.35","1130","98991","1149","1111","1115","1130"],["28/08/2025","0.62","1137","362058","1140","1132","1132","1137"],["31/08/2025","0.26","1140","138171","1153","1137","1137","1140"],["01/09/2025","-0.44","1135","71092","1140","1121","1140","1135"],["02/09/2025","-2.56","1106","467339","1135","1092","1135","1106"],["03/09/2025","0.09","1107","124209","1116","1100","1106","1107"],["04/09/2025","0.45","1112","43428","1122","1100","1107","1112"],["07/09/2025","0","1112","154870","1114","1109","1112","1112"],["08/09/2025","-1.62","1094","188427","1112","1080","1112","1094"],["09/09/2025","-3.29","1058","556557","1094","1015","1094","1058"],["10/09/2025","-0.66","1051","408091","1067","1023","1058","1051"],["11/09/2025","-0.48","1046","137768","1051","1020","1051","1046"],["14/09/2025","-0.67","1039","58528","1077","1031","1077","1039"],["15/09/2025","-0.48","1034","147961","1043","1009","1039","1034"],["16/09/2025","-2.03","1013","82277","1077","976","1077","1013"],["17/09/2025","-3.72","975.3","154167","1015","969.9","1013","975.3"],["18/09/2025","1.96","994.4","147521","999.9","950","975.3","994.4"],["21/09/2025","-0.35","990.9","122961","1015","974.1","994.4","990.9"],["25/09/2025","-0.11","989.8","162546","1006","985","990.9","989.8"],["28/09/2025","0.89","998.6","210885","1030","989.1","989.8","998.6"],["29/09/2025","-0.07","997.9","298044","1009","986.9","999","997.9"],["30/09/2025","5.62","1054","255308","1075","1029","997.9","1054"],["05/10/2025","-0.09","1053","616287","1120","1000","1054","1053"],["08/10/2025","0.66","1060","45395","1092","1043","1053","1060"],["09/10/2025","4.43","1107","161699","1150","1096","1097","1107"],["12/10/2025","1.54","1124","183825","1128","1107","1107","1124"],["15/10/2025","1.25","1138","438448","1140","1126","1128","1138"],["16/10/2025","2.72","1169","351084","1198","1138","1138","1169"],["19/10/2025","-0.51","1163","136431","1170","1136","1169","1163"],["20/10/2025","0","1163","931824","1178","1153","1163","1163"],["21/10/2025","-1.38","1147","339143","1163","1136","1163","1147"],["22/10/2025","0.17","1149","55180","1154","1144","1147","1149"],["23/10/2025","-1.13","1136","538637","1200","1111","1200","1136"],["26/10/2025","0.35","1140","503208","1150","1130","1137","1140"],["27/10/2025","1.49","1157","83763","1187","1140","1140","1157"],["28/10/2025","0","1157","138020","1172","1150","1157","1157"],["29/10/2025","0.95","1168","85380","1179","1157","1157","1168"],["30/10/2025","0.09","1169","326488","1190","1168","1168","1169"],["02/11/2025","1.45","1186","138450","1190","1169","1169","1186"],["03/11/2025","0.84","1196","29808","1199","1176","1186","1196"],["04/11/2025","-0.5","1190","60253","1196","1185","1196","1190"],["05/11/2025","-0.08","1189","226569","1194","1180","1190","1189"],["06/11/2025","-0.17","1187","214976","1189","1151","1189","1187"],["09/11/2025","0.25","1190","13004","1198","1178","1187","1190"],["10/11/2025","-1.09","1177","34827","1195","1163","1190","1177"],["11/11/2025","-2.55","1147","63929","1189","1135","1177","1147"],["12/11/2025","-0.7","1139","7881","1147","1134","1147","1139"],["13/11/2025","0.7","1147","65812","1170","1136","1147","1147"],["16/11/2025","-4.18","1099","144637","1144","1081","1147","1099"],["17/11/2025","0.64","1106","58241","1148","1099","1099","1106"],["18/11/2025","-2.35","1080","46373","1101","1056","1106","1080"],["19/11/2025","-1.57","1063","45410","1085","1058","1080","1063"],["20/11/2025","-1.32","1049","51856","1066","1044","1063","1049"],["23/11/2025","0","1049","14497","1049","1049","1049","1049"],["24/11/2025","1.62","1066","53440","1076","1049","1049","1066"],["25/11/2025","0","1066","5459","1079","1058","1066","1066"],["26/11/2025","-0.19","1064","37900","1072","1050","1066","1064"],["27/11/2025","1.69","1082","30625","1086","1064","1064","1082"],["30/11/2025","2.5","1109","314771","1121","1082","1082","1109"],["01/12/2025","-0.36","1105","78854","1120","1099","1109","1105"],["02/12/2025","0.63","1112","60062","1121","1105","1105","1112"],["03/12/2025","-0.18","1110","129924","1124","1106","1112","1110"],["04/12/2025","-0.45","1105","110692","1117","1096","1110","1105"],["07/12/2025","-0.54","1099","206878","1105","1096","1105","1099"],["08/12/2025","0","1099","64199","1100","1090","1099","1099"],["09/12/2025","-0.64","1092","116627","1098","1036","1099","1092"],["10/12/2025","-0.82","1083","59507","1092","1073","1092","1083"],["11/12/2025","1.39","1098","107282","1110","1083","1083","1098"],["14/12/2025","-2.55","1070","16384","1098","1050","1098","1070"],["15/12/2025","-2.34","1045","62161","1070","1014","1070","1045"],["16/12/2025","1.53","1061","23933","1095","1045","1045","1061"],["17/12/2025","-0.28","1058","40771","1061","1034","1061","1058"],["18/12/2025","0.19","1060","27244","1249","1034","1249","1060"],["21/12/2025","-4.25","1015","141530","1047","979","979","1015"],["22/12/2025","-6.4","950","411086","1050","925","1015","950"],["23/12/2025","1.19","961.3","1707060","977.7","933.1","950","961.3"],["24/12/2025","-0.66","955","1483476","979.7","953","975","955"],["25/12/2025","-0.54","949.8","117409","980","935","955","949.8"],["28/12/2025","0.8","957.4","43688","979.9","934.6","949.8","957.4"],["29/12/2025","1.28","969.7","229523","991.2","947.8","957.4","969.7"],["30/12/2025","2.01","989.2","323578","1003","960.4","972.4","989.2"],["31/12/2025","0.81","997.2","66754","1029","970.3","989.2","997.2"],["01/01/2026","5.9","1056","545169","1089","997.2","997.2","1056"],["05/01/2026","2.56","1083","538520","1130","1040","1056","1083"],["06/01/2026","6.19","1150","164178","1162","1097","1100","1150"],["07/01/2026","-0.87","1140","76551","1150","1137","1150","1140"],["08/01/2026","-2.11","1116","82858","1134","1088","1140","1116"],["12/01/2026","0.17","1146","68005","1150","1136","1144","1146"],["13/01/2026","-0.79","1137","63472","1190","1098","1146","1137"],["14/01/2026","-1.67","1118","93899","1162","1114","1162","1118"],["15/01/2026","-0.36","1114","65695","1123","1094","1118","1114"],["19/01/2026","-0.61","1143","283213","1155","1100","1100","1143"],["20/01/2026","-3.24","1106","99857","1146","1043","1143","1106"],["21/01/2026","0","1106","69277","1122","1084","1103","1106"],["22/01/2026","0.72","1114","39793","1128","1103","1106","1114"],["26/01/2026","-0.81","1101","41506","1110","1099","1110","1101"],["27/01/2026","-0.18","1099","93218","1101","1084","1101","1099"],["28/01/2026","-0.36","1095","34985","1099","1081","1099","1095"],["29/01/2026","0.09","1096","46503","1099","1086","1095","1096"],["02/02/2026","-1.83","1075","393781","1095","1057","1095","1075"],["03/02/2026","0.84","1084","46108","1095","1068","1075","1084"],["04/02/2026","-2.12","1061","111607","1099","1045","1099","1061"],["05/02/2026","0.57","1067","915840","1067","1034","1061","1067"],["09/02/2026","-0.86","1039","299946","1100","1038","1048","1039"],["10/02/2026","-0.1","1038","46938","1054","1034","1039","1038"],["11/02/2026","-0.87","1029","45716","1042","1020","1038","1029"],["12/02/2026","-0.49","1024","210565","1040","987.6","1040","1024"],["16/02/2026","3.26","1032","279478","1056","999.3","999.4","1032"],["17/02/2026","-0.87","1023","38941","1031","1017","1032","1023"],["18/02/2026","-0.29","1020","61074","1033","1012","1023","1020"],["19/02/2026","-0.69","1013","55537","1032","1000","1020","1013"],["23/02/2026","-2.15","987.3","46897","1009","968.9","1009","987.3"],["24/02/2026","-4.3","944.8","93011","987.3","918.1","963.6","944.8"],["25/02/2026","-1.71","928.6","148289","970","912","958.7","928.6"],["26/02/2026","3.25","958.8","157953","974.1","900.1","928.6","958.8"],["02/03/2026","5.92","1037","210080","1062","979","979","1037"],["04/03/2026","1.06","1048","395360","1073","1028","1052","1048"],["05/03/2026","1.81","1067","2218798","1100","1047","1048","1067"],["09/03/2026","-4.3","1024","223347","1070","1023","1070","1024"],["10/03/2026","0.59","1030","67960","1050","1002","1024","1030"],["11/03/2026","-2.72","1002","525952","1020","999.2","1030","1002"],["12/03/2026","-3.44","967.5","42321","1007","965","1007","967.5"],["16/03/2026","-3.2","941.8","85999","972.9","924.4","972.9","941.8"],["17/03/2026","1.45","955.5","50678","988","925.1","941.8","955.5"],["18/03/2026","1.65","971.3","80431","975","955.5","955.5","971.3"],["19/03/2026","0.86","979.7","43225","982","970.3","971.3","979.7"],["23/03/2026","0.3","983.9","56799","1000","966.6","981","983.9"],["24/03/2026","-1.92","965","85279","998.4","960","983.9","965"],["25/03/2026","2.68","990.9","15488","1000","965","965","990.9"],["26/03/2026","-0.46","986.3","94747","1000","972.8","990.9","986.3"],["30/03/2026","-1.81","971.5","73774","989.4","961.5","989.4","971.5"],["31/03/2026","-0.05","971","22138","972","970.5","971.5","971"],["06/04/2026","0.15","997.8","9708","997.8","996.3","996.3","997.8"],["09/04/2026","-0.36","994.2","199058","1011","983.1","997.8","994.2"],["13/04/2026","-2.22","975.1","62838","997.2","962.7","982.5","975.1"],["14/04/2026","0.69","981.8","60047","988.9","975.1","975.1","981.8"],["15/04/2026","1.6","997.5","63073","1007","981.8","981.8","997.5"],["16/04/2026","-1.36","983.9","35221","996","975.4","975.4","983.9"],["20/04/2026","-0.82","990","37362","995","975.1","995","990"],["23/04/2026","0.49","994.9","9571","994.9","990","990","994.9"],["27/04/2026","-0.08","980.6","41370","981.4","975.1","981.4","980.6"],["28/04/2026","-0.22","978.4","30712","980.6","975.1","975.1","978.4"],["29/04/2026","2.21","1000","84992","1019","978.6","978.6","1000"],["30/04/2026","0.5","1005","25054","1005","1000","1000","1005"],["04/05/2026","3.06","1045","37461","1052","1034","1039","1045"],["05/05/2026","3.64","1083","80910","1095","1045","1045","1083"],["06/05/2026","1.94","1104","85591","1116","1082","1083","1104"],["07/05/2026","2.9","1136","603693","1144","1099","1104","1136"],["11/05/2026","-0.7","1132","56425","1140","1129","1140","1132"],["12/05/2026","-0.8","1123","48172","1132","1110","1132","1123"],["13/05/2026","4.36","1172","936201","1200","1150","1177","1172"],["14/05/2026","-0.6","1165","71660","1185","1155","1172","1165"],["18/05/2026","-2.96","1116","253230","1144","1100","1150","1116"],["19/05/2026","1.7","1135","114794","1160","1100","1122","1135"],["20/05/2026","-0.18","1133","102705","1150","1112","1135","1133"],["25/05/2026","3.09","1168","322985","1180","1133","1133","1168"],["26/05/2026","-0.94","1157","41519","1168","1128","1168","1157"],["27/05/2026","-2.42","1129","46963","1157","1122","1157","1129"],["28/05/2026","0.8","1138","15841","1145","1071","1129","1138"],["01/06/2026","-1.05","1135","30543","1147","1114","1147","1135"],["02/06/2026","1.41","1151","320027","1160","1117","1135","1151"],["03/06/2026","-0.96","1140","35098","1164","1125","1151","1140"],["04/06/2026","-2.02","1117","54047","1140","1100","1124","1117"],["08/06/2026","0.45","1125","50463","1140","1109","1120","1125"],["09/06/2026","-0.53","1119","57361","1140","1110","1125","1119"],["10/06/2026","-2.59","1090","251401","1119","1070","1119","1090"],["11/06/2026","0","1090","102926","1102","1073","1090","1090"],["15/06/2026","-1.08","1096","21205","1120","1070","1108","1096"],["16/06/2026","-1.64","1078","186488","1100","1070","1096","1078"],["17/06/2026","-0.19","1076","63877","1091","1066","1078","1076"],["18/06/2026","0.37","1080","32239","1091","1075","1076","1080"],["22/06/2026","-2.86","1052","227993","1084","1043","1083","1052"],["23/06/2026","-0.76","1044","22101","1052","1040","1052","1044"],["24/06/2026","0.57","1050","188549","1052","1033","1044","1050"],["25/06/2026","-1.71","1032","364049","1065","1020","1035","1032"],["29/06/2026","2.75","1048","180352","1070","1020","1020","1048"],["30/06/2026","1.62","1065","50630","1071","1047","1048","1065"],["01/07/2026","0.56","1071","204014","1095","1052","1065","1071"],["02/07/2026","0","1071","77084","1078","1061","1071","1071"],["06/07/2026","1.18","1114","113581","1115","1101","1101","1114"],["07/07/2026","-0.9","1104","48439","1114","1098","1114","1104"],["08/07/2026","-2.26","1079","43365","1104","1068","1104","1079"],["09/07/2026","-1.85","1059","113830","1079","1027","1079","1059"],["13/07/2026","-2.27","1034","58268","1044","1014","1043","1034"],["14/07/2026","-0.77","1026","353585","1057","1004","1034","1026"],["15/07/2026","1.27","1039","209975","1039","1011","1026","1039"],["16/07/2026","-1.83","1020","222357","1050","993.3","1039","1020"],["20/07/2026","-1.82","996.5","174939","1015","989.9","1015","996.5"],["21/07/2026","-0.6","990.5","321937","1001","969.9","996.5","990.5"],["22/07/2026","-0.3","987.5","172648","1000","964.1","997.9","987.5"],["27/07/2026","-0.09","991.5","48767","1007","962.6","999.3","991.5"],["28/07/2026","-1.05","981.1","102046","984.8","957.8","991.5","981.1"],["29/07/2026","-1.68","964.6","85649","982.1","941.9","981.1","964.6"],["30/07/2026","0","964.6","12067","964.6","964.6","964.6","964.6"],["03/08/2026","-0.59","1014","86157","1034","1007","1020","1014"],["04/08/2026","-0.2","1012","22476","1016","999.1","1014","1012"],["05/08/2026","0.4","1016","117827","1025","997.1","1012","1016"],["06/08/2026","-0.59","1010","642073","1040","1000","1016","1010"],["10/08/2026","-0.84","987","93788","1010","979.7","995.4","987"],["11/08/2026","-4.03","947.2","39130","970","925","987","947.2"],["12/08/2026","-1.74","930.7","26516","952","914","947.2","930.7"],["13/08/2026","-0.91","922.2","9241","930.7","915","930.7","922.2"],["17/08/2026","-1.33","911.5","134146","923.8","907.7","923.8","911.5"],["18/08/2026","-2.41","889.5","71319","911.5","885","911.5","889.5"],["19/08/2026","-1","880.6","36603","884.6","879.3","889.5","880.6"],["20/08/2026","2.18","899.8","10717","906.7","893.6","893.6","899.8"],["24/08/2026","-1.08","909.4","5266","919.2","905.8","919.3","909.4"],["25/08/2026","0.64","915.2","135808","922.8","901.9","909.4","915.2"],["26/08/2026","0.38","918.7","64537","940","909.3","915.2","918.7"],["27/08/2026","1.94","936.5","52443","942.6","930","932.2","936.5"],["31/08/2026","0.96","963.5","50236","968.6","954.3","954.3","963.5"],["01/09/2026","3.36","995.9","380720","1030","931","949.3","995.9"],["02/09/2026","0.16","997.5","106272","1018","975.9","1009","997.5"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
אלמוגים
מספר נייר
1136829
סימול
אלמה
ISIN
IL0011368292
חברה
אלמוגים החזקות
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
