אייקון גרופ

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["08/12/2021","0","1491.2455","0","1523","1523","1523","1523"],["09/12/2021","5.58","1574.4732","855899","1800","1526","1725","1608"],["12/12/2021","0.06","1575.4524","515837","1684","1608","1680","1609"],["13/12/2021","-0.99","1559.786","805744","1609","1492","1609","1593"],["14/12/2021","-4.52","1489.2872","95608","1609","1520","1609","1521"],["15/12/2021","1.91","1517.6825","11191","1550","1550","1521","1550"],["16/12/2021","-2.52","1479.4957","45575","1539","1500","1550","1511"],["19/12/2021","-0.73","1468.725","68358","1506","1500","1511","1500"],["20/12/2021","-1.33","1449.142","11855","1480","1480","1480","1480"],["21/12/2021","0","1449.142","0","1480","1480","1480","1480"],["22/12/2021","1.82","1475.5791","8093","1507","1507","1480","1507"],["23/12/2021","0","1475.5791","0","1507","1507","1507","1507"],["26/12/2021","1.53","1498.0995","1537","1537","1537","1537","1530"],["27/12/2021","0","1498.0995","153","1530","1530","1530","1530"],["28/12/2021","-2.03","1467.7459","204958","1499","1499","1530","1499"],["29/12/2021","0.07","1468.725","495000","1500","1500","1499","1500"],["30/12/2021","0","1468.725","142500","1500","1500","1500","1500"],["02/01/2022","1.33","1488.308","4560","1520","1520","1500","1520"],["03/01/2022","0","1488.308","38000","1520","1520","1520","1520"],["04/01/2022","0","1488.308","0","1520","1520","1520","1520"],["05/01/2022","-0.59","1479.4957","44923","1536","1500","1520","1511"],["06/01/2022","-3.84","1422.705","89263","1520","1425","1511","1453"],["09/01/2022","1.86","1449.142","1924","1480","1480","1453","1480"],["10/01/2022","0","1449.142","6660","1480","1480","1480","1480"],["11/01/2022","0.81","1460.8918","81114","1510","1489","1480","1492"],["12/01/2022","2.61","1499.0787","497285","1535","1510","1492","1531"],["13/01/2022","2.29","1533.3489","408873","1569","1531","1535","1566"],["16/01/2022","-0.19","1530.4115","5113","1569","1560","1569","1563"],["17/01/2022","-0.19","1527.474","5008","1560","1560","1563","1560"],["18/01/2022","0","1527.474","0","1560","1560","1560","1560"],["19/01/2022","-1.28","1507.891","124145","1543","1540","1560","1540"],["20/01/2022","0.65","1517.6825","254220","1550","1547","1540","1550"],["23/01/2022","-0.9","1503.9744","6896","1550","1500","1550","1536"],["24/01/2022","-3.19","1455.9961","53616","1535","1474","1536","1487"],["25/01/2022","2.49","1492.2246","137111","1528","1523","1528","1524"],["26/01/2022","2.03","1522.5783","103163","1555","1524","1524","1555"],["27/01/2022","-0.71","1511.8076","56825","1544","1540","1555","1544"],["30/01/2022","-0.06","1510.8285","28546","1543","1543","1544","1543"],["31/01/2022","-0.52","1502.9953","74132","1543","1534","1543","1535"],["01/02/2022","0.13","1504.9536","126863","1545","1535","1535","1537"],["02/02/2022","0.46","1511.8076","288251","1544","1535","1537","1544"],["03/02/2022","0.06","1512.7868","3824355","1545","1544","1544","1545"],["06/02/2022","-0.97","1498.0995","19031","1545","1505","1545","1530"],["07/02/2022","-2.09","1466.7667","41335","1544","1488","1530","1498"],["08/02/2022","1.34","1486.3497","100045","1525","1498","1498","1518"],["09/02/2022","0.86","1499.0787","56767","1535","1518","1518","1531"],["10/02/2022","0.59","1507.891","6297","1547","1530","1531","1540"],["13/02/2022","-5.84","1419.7675","4321","1450","1450","1540","1450"],["14/02/2022","-1.45","1399.2054","40265","1459","1409","1450","1429"],["15/02/2022","0","1399.2054","59175","1429","1429","1429","1429"],["16/02/2022","6.37","1488.308","18586","1688","1429","1429","1520"],["17/02/2022","1.78","1514.7451","15688","1548","1520","1520","1547"],["20/02/2022","1.81","1542.1613","13406","1600","1547","1547","1575"],["21/02/2022","-2.03","1510.8285","9430","1560","1524","1575","1543"],["22/02/2022","-0.58","1502.0161","13423","1534","1534","1543","1534"],["23/02/2022","0","1502.0161","3068","1534","1534","1534","1534"],["24/02/2022","-6.06","1410.9552","50002","1525","1417","1472","1441"],["27/02/2022","-3.33","1363.956","8609","1441","1391","1441","1393"],["28/02/2022","-0.86","1352.2062","31894","1399","1363","1393","1381"],["01/03/2022","-1.09","1337.5189","14858","1381","1331","1381","1366"],["02/03/2022","1.17","1353.1853","144914","1385","1330","1366","1382"],["03/03/2022","6.73","1444.2463","44583","1477","1376","1382","1475"],["06/03/2022","-0.07","1443.2671","5763","1474","1474","1475","1474"],["07/03/2022","-0.07","1442.288","2666","1474","1473","1474","1473"],["08/03/2022","-4.48","1377.6641","9147","1431","1400","1473","1407"],["09/03/2022","0","1377.6641","718","1407","1407","1407","1407"],["10/03/2022","2.27","1408.9969","4920","1446","1407","1407","1439"],["13/03/2022","-19.6","1132.8766","1040687","1368","1144","1368","1157"],["14/03/2022","-6.4","1060.4195","464323","1180","1077","1170","1083"],["15/03/2022","-7.02","986.0041","168512","1091","992.1","1083","1007"],["16/03/2022","1.29","998.733","54481","1048","1007","1007","1020"],["20/03/2022","-0.2","996.7747","332838","1030","1000","1020","1018"],["21/03/2022","-1.67","980.1292","101384","1017","999.7","1018","1001"],["22/03/2022","0","980.1292","11016","1003","1001","1001","1001"],["23/03/2022","0","980.1292","35883","1001","999.9","1001","1001"],["24/03/2022","-0.46","975.6251","2620","1010","975.2","1001","996.4"],["27/03/2022","-2.15","954.6713","4895","975","975","996.4","975"],["28/03/2022","-1.18","943.411","25204","975","950.1","975","963.5"],["29/03/2022","0","943.411","6272","963.5","963.5","963.5","963.5"],["30/03/2022","0","943.411","1493","963.5","963.5","963.5","963.5"],["31/03/2022","4.62","986.9832","365691","1022","990","1020","1008"],["03/04/2022","-0.89","978.1709","166912","1020","986.5","1020","999"],["04/04/2022","0.1","979.15","115961","1015","990","1015","1000"],["05/04/2022","3","1008.5245","294663","1034","1002","1002","1030"],["06/04/2022","0","1008.5245","187497","1044","1028","1030","1030"],["07/04/2022","3.5","1043.7739","748274","1069","1030","1030","1066"],["10/04/2022","6.85","1115.2519","1022634","1164","1070","1066","1139"],["11/04/2022","3.16","1150.5013","619916","1180","1128","1139","1175"],["12/04/2022","4.26","1199.4588","982845","1240","1184","1175","1225"],["13/04/2022","2.37","1227.8541","83635","1270","1225","1225","1254"],["14/04/2022","-0.32","1223.9375","89097","1275","1247","1254","1250"],["17/04/2022","0.88","1234.7082","35946","1275","1250","1250","1261"],["18/04/2022","1.9","1258.2078","161323","1286","1273","1261","1285"],["19/04/2022","0.86","1268.9784","38117","1300","1290","1285","1296"],["20/04/2022","0.23","1271.9159","29833","1310","1296","1296","1299"],["24/04/2022","-0.69","1263.1035","71875","1309","1272","1299","1290"],["25/04/2022","0.39","1267.9993","57540","1299","1272","1290","1295"],["26/04/2022","0.62","1275.8325","163001","1320","1288","1310","1303"],["27/04/2022","-0.61","1267.9993","43063","1303","1270","1303","1295"],["28/04/2022","2.21","1296","123520","1300","1275","1268","1296"],["01/05/2022","-0.54","1289","12164","1296","1276","1296","1289"],["02/05/2022","-0.78","1279","139682","1300","1183","1289","1279"],["03/05/2022","-1.72","1257","17358","1274","1244","1270","1257"],["08/05/2022","-1.67","1236","31604","1282","1220","1232","1236"],["09/05/2022","4.69","1294","284420","1294","1202","1236","1294"],["10/05/2022","-1.7","1272","54059","1298","1220","1294","1272"],["11/05/2022","-1.81","1249","13535","1271","1233","1239","1249"],["12/05/2022","-2.24","1221","162306","1231","1179","1249","1221"],["15/05/2022","1.06","1234","40266","1247","1193","1221","1234"],["16/05/2022","-8.02","1135","4846","1135","1135","1234","1135"],["17/05/2022","0.62","1142","334314","1162","1103","1135","1142"],["18/05/2022","0.53","1148","68562","1152","1120","1142","1148"],["19/05/2022","-4.01","1102","5091","1171","1088","1148","1102"],["22/05/2022","0.18","1104","48498","1105","1102","1102","1104"],["23/05/2022","0.09","1105","27422","1110","1082","1104","1105"],["24/05/2022","-1","1094","30450","1105","1051","1105","1094"],["25/05/2022","-1.01","1083","18964","1094","1050","1094","1083"],["26/05/2022","-4.25","1037","44135","1084","1019","1078","1037"],["29/05/2022","4.92","1088","96262","1115","1060","1060","1088"],["30/05/2022","3.13","1122","51689","1125","1105","1088","1122"],["31/05/2022","-0.09","1121","6625","1122","1121","1122","1121"],["01/06/2022","0.18","1123","55429","1130","1089","1121","1123"],["02/06/2022","0.53","1129","31764","1157","1122","1123","1129"],["06/06/2022","0.09","1130","29695","1157","1129","1129","1130"],["07/06/2022","-4.96","1074","155826","1155","1052","1130","1074"],["08/06/2022","0.56","1080","45375","1095","1069","1074","1080"],["09/06/2022","1.76","1099","49021","1115","1080","1080","1099"],["12/06/2022","-1.09","1087","55876","1099","1065","1099","1087"],["13/06/2022","-2.58","1059","64975","1087","1012","1087","1059"],["14/06/2022","-0.38","1055","35853","1062","1041","1041","1055"],["15/06/2022","1.14","1067","45394","1078","1055","1055","1067"],["16/06/2022","-0.56","1061","47323","1068","1041","1067","1061"],["19/06/2022","-1.6","1044","30300","1054","1030","1061","1044"],["20/06/2022","1.44","1059","27295","1066","1044","1044","1059"],["21/06/2022","1.79","1078","20818","1114","1065","1059","1078"],["22/06/2022","-1.21","1065","4855","1078","1051","1078","1065"],["23/06/2022","3.66","1104","17398","1114","1089","1065","1104"],["26/06/2022","0.45","1109","40877","1110","1104","1104","1109"],["27/06/2022","-0.09","1108","40730","1110","1099","1110","1108"],["28/06/2022","0.54","1114","41799","1115","1108","1108","1114"],["29/06/2022","0.18","1116","43706","1117","1114","1114","1116"],["30/06/2022","1.61","1134","40609","1135","1121","1116","1134"],["03/07/2022","1.06","1146","53567","1160","1110","1134","1146"],["04/07/2022","1.75","1166","64100","1168","1146","1146","1166"],["05/07/2022","-0.51","1160","54271","1168","1136","1166","1160"],["06/07/2022","-0.26","1157","42821","1160","1079","1160","1157"],["07/07/2022","-3.54","1116","22805","1157","1100","1157","1116"],["10/07/2022","-1.88","1095","4501","1116","1093","1116","1095"],["11/07/2022","-0.82","1086","8114","1106","1072","1095","1086"],["12/07/2022","-1.57","1069","6340","1086","1059","1086","1069"],["13/07/2022","0.65","1076","12176","1092","1060","1069","1076"],["14/07/2022","-1.49","1060","5959","1100","1051","1076","1060"],["17/07/2022","0","1060","3668","1060","1060","1060","1060"],["18/07/2022","-0.57","1054","9951","1060","1042","1060","1054"],["19/07/2022","-0.09","1053","2969","1054","1043","1054","1053"],["20/07/2022","3.23","1087","7807","1099","1053","1053","1087"],["21/07/2022","1.1","1099","59246","1100","1067","1087","1099"],["24/07/2022","-1.91","1078","3643","1111","1062","1111","1078"],["25/07/2022","-0.65","1071","3127","1103","1056","1078","1071"],["26/07/2022","-0.19","1069","7711","1071","1068","1071","1069"],["27/07/2022","-0.47","1064","5301","1069","1062","1069","1064"],["28/07/2022","-1.97","1043","41448","1110","1002","1064","1043"],["31/07/2022","0.48","1048","24831","1054","1020","1020","1048"],["01/08/2022","-2.86","1018","9071","1071","1006","1048","1018"],["02/08/2022","-1.28","1005","33117","1018","1000","1018","1005"],["03/08/2022","0.5","1010","16443","1010","1010","1005","1010"],["04/08/2022","-10.88","900.1","303123","1011","900.1","1010","900.1"],["08/08/2022","3.77","934","95110","945","922","922","934"],["09/08/2022","-0.13","932.8","161907","970","930","934","932.8"],["10/08/2022","0.11","933.8","30042","949.9","911.4","932.8","933.8"],["11/08/2022","-2.16","913.6","1465","910","910","933.8","913.6"],["14/08/2022","0.12","914.7","11059","916.8","910.6","913.6","914.7"],["15/08/2022","0.66","920.7","7587","929.9","915.3","914.7","920.7"],["16/08/2022","-0.17","919.1","15708","935.3","918.1","920.7","919.1"],["17/08/2022","-0.64","913.2","3443","928.1","910","919.1","913.2"],["18/08/2022","0.18","914.8","57846","916.1","913","913.2","914.8"],["21/08/2022","-0.55","909.8","1326","914.8","908.1","914.8","909.8"],["22/08/2022","1.9","927.1","6870","931","909","909","927.1"],["23/08/2022","1.32","939.3","9140","947.9","927.1","927.1","939.3"],["24/08/2022","2.5","962.8","3870","970","961","939.3","962.8"],["25/08/2022","0.75","970","55762","970","962.8","962.8","970"],["28/08/2022","2.52","994.4","4008","995","970","970","994.4"],["29/08/2022","-3","964.6","23441","980","937.5","994.4","964.6"],["30/08/2022","-11.47","854","353698","909.3","830.1","909.2","854"],["31/08/2022","-1.6","840.3","110833","870","831.2","854","840.3"],["01/09/2022","-1.11","831","35684","840.3","831","840.3","831"],["04/09/2022","0","831","382","831","831","831","831"],["05/09/2022","0","831","104869","831","830.8","831","831"],["06/09/2022","-0.45","827.3","10060","831","810","831","827.3"],["07/09/2022","-2.15","809.5","96029","827.3","797.1","827.3","809.5"],["08/09/2022","-0.91","802.1","35740","828","797","809.5","802.1"],["11/09/2022","-0.15","800.9","53969","811.7","800","811.7","800.9"],["12/09/2022","1.3","811.3","1523","814.3","814.3","800.9","811.3"],["13/09/2022","0","811.3","5428","811.3","811.3","811.3","811.3"],["14/09/2022","0.32","813.9","3085","828.9","797","811.3","813.9"],["15/09/2022","-1.09","805","2053","805","805","813.9","805"],["18/09/2022","-1.11","796.1","3742","805","796","805","796.1"],["19/09/2022","-0.93","788.7","46763","790","770.1","796.1","788.7"],["20/09/2022","-4.91","750","150665","788.7","740","788.7","750"],["21/09/2022","-1.35","739.9","6630","757.9","732","750","739.9"],["22/09/2022","-1.68","727.5","95444","741","720","739.9","727.5"],["28/09/2022","-1.2","718.8","12816","725.7","710","727.5","718.8"],["29/09/2022","-0.61","714.4","19052","718.8","701.1","718.8","714.4"],["02/10/2022","-1.57","703.2","8305","714.4","680","714.4","703.2"],["03/10/2022","-2.84","683.2","71337","690.6","676","690","683.2"],["06/10/2022","-1.19","675.1","5253","683.2","675","683.2","675.1"],["12/10/2022","-0.1","671","22305","671.7","671","671.7","671"],["13/10/2022","0","671","1698","671","671","671","671"],["18/10/2022","0.01","671.1","37737","672.7","671","671","671.1"],["19/10/2022","1.85","683.5","28391","684.2","671.1","671.1","683.5"],["20/10/2022","-1.92","670.4","2823","683.5","665.9","683.5","670.4"],["23/10/2022","1.72","681.9","57831","689.5","670.4","670.4","681.9"],["24/10/2022","-3.94","655","1945","655","655","681.9","655"],["25/10/2022","1.73","666.3","146230","670","640.5","655","666.3"],["26/10/2022","-1.55","656","106294","666.3","656","666.3","656"],["27/10/2022","-8.54","600","4763472","664","600","656","600"],["30/10/2022","0.45","602.7","110057","614.8","600","600","602.7"],["31/10/2022","4","626.8","12755","633.8","600.1","602.7","626.8"],["02/11/2022","0","626.8","2739","626.8","626.8","626.8","626.8"],["03/11/2022","-0.7","622.4","42109","641","620","626.8","622.4"],["06/11/2022","0.03","622.6","1270","622.9","622.4","622.4","622.6"],["07/11/2022","-2.02","610","276604","626","609.9","622.6","610"],["08/11/2022","2.08","622.7","23888","624","610.5","610","622.7"],["09/11/2022","-2.04","610","180493","632","610","622.7","610"],["10/11/2022","1.41","618.6","7448","641","610","610","618.6"],["13/11/2022","-1.33","610.4","393502","622.8","610","618.6","610.4"],["14/11/2022","-0.02","610.3","76698","610.4","605","610.4","610.3"],["15/11/2022","-0.05","610","983488","610.1","609.9","610.3","610"],["16/11/2022","0.05","610.3","33575","610.6","610.2","610","610.3"],["17/11/2022","-0.02","610.2","48193","611.2","610.2","610.3","610.2"],["20/11/2022","0","610.2","4528","610.2","610.2","610.2","610.2"],["21/11/2022","0.02","610.3","7311","611","610.2","610.2","610.3"],["22/11/2022","0","610.3","4168","610.3","610.3","610.3","610.3"],["23/11/2022","-1.2","603","4004","610.3","603","610.3","603"],["24/11/2022","-0.08","602.5","15611","603","600","603","602.5"],["27/11/2022","-0.41","600","5034","602.5","600","602.5","600"],["28/11/2022","1.28","607.7","9973","609.8","600.1","600","607.7"],["29/11/2022","0.02","607.8","50909","610","607.7","607.7","607.8"],["30/11/2022","-0.79","603","12699","603","603","607.8","603"],["01/12/2022","0.02","603.1","167257","614.8","603","603","603.1"],["04/12/2022","-0.46","600.3","27705","602","600","603.1","600.3"],["05/12/2022","0","600.3","29271","600.3","600.3","600.3","600.3"],["06/12/2022","0","600.3","206067","600.4","600.3","600.3","600.3"],["07/12/2022","0","600.3","4364","600.3","600.3","600.3","600.3"],["08/12/2022","0.03","600.5","35856","600.5","600.2","600.2","600.5"],["11/12/2022","0.8","605.3","5036","616.4","600.5","600.5","605.3"],["12/12/2022","0","605.3","11592","605.3","605.3","605.3","605.3"],["13/12/2022","0.02","605.4","33078","606.4","605.3","605.3","605.4"],["14/12/2022","-0.2","604.2","1691","604","604","605.4","604.2"],["15/12/2022","-0.7","600","3643472","612.4","599","604.2","600"],["18/12/2022","0.08","600.5","10485","600.6","600.5","600","600.5"],["19/12/2022","0.73","604.9","9606","623","600.5","600.5","604.9"],["20/12/2022","-0.31","603","3021","604.9","603","604.9","603"],["21/12/2022","2.27","616.7","46879","627.8","603","603","616.7"],["22/12/2022","1.44","625.6","5962","630.4","616.6","616.7","625.6"],["25/12/2022","-2.37","610.8","3817","614.8","610","611.2","610.8"],["26/12/2022","-1.41","602.2","5053","610.8","600.2","610.8","602.2"],["27/12/2022","-0.35","600.1","150932","603.3","600","600","600.1"],["28/12/2022","0.22","601.4","7349","601.9","601.3","600.1","601.4"],["29/12/2022","4.44","628.1","19164","629.5","601.8","601.4","628.1"],["01/01/2023","4.97","659.3","2967","659.3","659.3","628.1","659.3"],["02/01/2023","-3.17","638.4","6045","658.6","630.4","659.3","638.4"],["03/01/2023","-3.9","613.5","6841","613.5","613.5","638.4","613.5"],["04/01/2023","0","613.5","22091","613.5","613.4","613.5","613.5"],["05/01/2023","-0.13","612.7","43724","619.6","612","613.5","612.7"],["08/01/2023","0.65","616.7","4255","626.8","610.6","626.8","616.7"],["09/01/2023","-0.13","615.9","7502","628","615","616.7","615.9"],["10/01/2023","0","615.9","1059","615.9","615.9","615.9","615.9"],["11/01/2023","-1.36","607.5","1014","600","600","615.9","607.5"],["12/01/2023","0","607.5","1306","607.5","607.5","607.5","607.5"],["15/01/2023","1.22","614.9","2269","615","607.5","607.5","614.9"],["16/01/2023","0.02","615","13124","618","614.9","614.9","615"],["17/01/2023","0.03","615.2","4036","615.3","615","615","615.2"],["18/01/2023","0","615.2","7653","615.2","615.2","615.2","615.2"],["19/01/2023","0","615.2","5321","615.2","615.2","615.2","615.2"],["22/01/2023","0","615.2","2067","615.2","615.2","615.2","615.2"],["23/01/2023","0","615.2","11173","615.3","615.2","615.2","615.2"],["24/01/2023","0","615.2","165503","626.9","615.2","615.2","615.2"],["25/01/2023","-0.94","609.4","17028","610","605","615.2","609.4"],["26/01/2023","0","609.4","22792","609.4","609.4","609.4","609.4"],["29/01/2023","-0.72","605","33801","605","605","609.4","605"],["30/01/2023","0","605","17817","605","605","605","605"],["31/01/2023","0.21","606.3","14595","614.9","605","605","606.3"],["01/02/2023","0","606.3","27199","606.3","606.3","606.3","606.3"],["02/02/2023","3.73","628.9","13584","628.9","628.9","606.3","628.9"],["05/02/2023","-1.96","616.6","1802","615","615","628.9","616.6"],["06/02/2023","-0.21","615.3","2523","616.6","615","616.6","615.3"],["07/02/2023","0","615.3","37393","615.4","615.3","615.3","615.3"],["08/02/2023","0","615.3","3003","615.3","615.3","615.3","615.3"],["09/02/2023","0.02","615.4","9551","625.3","615.3","615.3","615.4"],["12/02/2023","-0.88","610","14073","615.4","610","615.4","610"],["13/02/2023","0","610","33806","610","610","610","610"],["14/02/2023","0","610","2501","610","610","610","610"],["15/02/2023","0","610","33892","610","610","610","610"],["16/02/2023","-0.49","607","5396","607","607","610","607"],["19/02/2023","-0.43","604.4","1278","603","603","607","604.4"],["20/02/2023","-0.73","600","68394","600","600","604.4","600"],["21/02/2023","-0.58","596.5","20311","600","585.1","600","596.5"],["22/02/2023","-3.6","575","5813","575","575","596.5","575"],["23/02/2023","-1.83","564.5","6283","574.5","560","575","564.5"],["26/02/2023","-1.58","555.6","9373","564.5","551","564.5","555.6"],["27/02/2023","-1.91","545","21550","568.4","527.6","568.4","545"],["28/02/2023","0","545","4093","545","545","545","545"],["01/03/2023","0","545","6475","545","545","545","545"],["02/03/2023","7.82","587.6","189388","594.1","530","545","587.6"],["05/03/2023","5.33","618.9","15200","622.9","587.6","587.6","618.9"],["06/03/2023","-2.91","600.9","3804","604.6","600","604.6","600.9"],["08/03/2023","-2.65","585","8787","585","585","600.9","585"],["09/03/2023","-0.43","582.5","2575","585","580","585","582.5"],["12/03/2023","-3.36","562.9","78442","569.5","538","582.5","562.9"],["13/03/2023","-1.4","555","5533","555","555","555","555"],["14/03/2023","-2.32","542.1","2510","542.1","542.1","555","542.1"],["15/03/2023","1.29","549.1","3048","558.3","542.4","542.1","549.1"],["16/03/2023","-0.66","545.5","1997","545.5","545.5","549.1","545.5"],["19/03/2023","-1.87","535.3","78192","545.5","520.1","545.5","535.3"],["20/03/2023","-2.48","522","39012","535.3","515.1","523","522"],["21/03/2023","-0.69","518.4","5837","522","510.1","522","518.4"],["22/03/2023","-1.18","512.3","1439","518.4","510.1","518.4","512.3"],["23/03/2023","0","512.3","4631","512.3","512.3","512.3","512.3"],["26/03/2023","-0.45","510","4039","510","510","512.3","510"],["27/03/2023","0","510","171305","510.1","510","510","510"],["28/03/2023","0.39","512","895","530.4","510","510","512"],["29/03/2023","-0.29","510.5","2328","512","510","512","510.5"],["30/03/2023","0","510.5","6815","510.5","510.5","510.5","510.5"],["02/04/2023","5.31","537.6","11751","540","525","510.5","537.6"],["03/04/2023","-0.95","532.5","835","525","525","537.6","532.5"],["04/04/2023","0","532.5","46298","545","516","532.5","532.5"],["09/04/2023","0.38","534.5","1547","535.2","535.2","532.5","534.5"],["10/04/2023","1.1","540.4","9430","547.5","539.2","534.5","540.4"],["13/04/2023","6.18","573.8","14546","588","562.8","540.4","573.8"],["16/04/2023","2.58","588.6","66720","600","573.8","573.8","588.6"],["17/04/2023","-0.29","586.9","44622","590.1","578.1","588.6","586.9"],["18/04/2023","0.14","570","16394","570.2","569.1","569.2","570"],["19/04/2023","4","592.8","39192","596.4","570","570","592.8"],["20/04/2023","-1.75","582.4","3535","585","578","578","582.4"],["23/04/2023","-0.36","580.3","1256","582.4","579","582.4","580.3"],["24/04/2023","-0.1","579.7","28267","583.5","579","580.3","579.7"],["27/04/2023","0.48","582.5","15698","591.5","579","579.7","582.5"],["30/04/2023","1.39","590.6","13891","591.2","582.5","582.5","590.6"],["01/05/2023","0","590.6","2256","590.6","590.6","590.6","590.6"],["02/05/2023","2","602.4","11235","602.5","602.4","590.6","602.4"],["03/05/2023","2.89","619.8","39685","621","602.4","602.4","619.8"],["04/05/2023","3.58","642","261220","642","619.8","619.8","642"],["07/05/2023","2.18","656","18394","660","642","642","656"],["08/05/2023","1.01","662.6","17492","669.9","659.1","656","662.6"],["09/05/2023","-5.48","626.3","3583","667","625","662.6","626.3"],["10/05/2023","0.27","628","6061","632.1","623","626.3","628"],["11/05/2023","0.56","631.5","5172","633.8","625","628","631.5"],["14/05/2023","1.01","637.9","3904","637.9","631.5","631.5","637.9"],["15/05/2023","2.13","651.5","1941","653.5","653.5","637.9","651.5"],["16/05/2023","0","651.5","1238","651.5","651.5","651.5","651.5"],["17/05/2023","2.19","665.8","9021","670","638.4","651.5","665.8"],["18/05/2023","-2.39","649.9","4341","665.8","649.8","650.5","649.9"],["21/05/2023","0.18","651.1","8158","653.1","649.9","649.9","651.1"],["22/05/2023","0","651.1","100641","651.2","651.1","651.1","651.1"],["23/05/2023","0","651.1","23264","651.2","651.1","651.1","651.1"],["24/05/2023","-0.37","648.7","11288","655.4","644.5","651.1","648.7"],["28/05/2023","-0.03","648.5","71342","649.4","643","648.7","648.5"],["29/05/2023","0.96","654.7","3444","661","648.5","648.5","654.7"],["30/05/2023","-0.5","651.4","748","645","645","654.7","651.4"],["31/05/2023","0.58","655.2","15601","660.1","641.5","651.4","655.2"],["01/06/2023","-2.09","641.5","8019","641.5","641.5","655.2","641.5"],["04/06/2023","0.16","642.5","9830","644","636.9","641.5","642.5"],["06/06/2023","-0.87","636.9","3599","636.9","636.9","642.5","636.9"],["07/06/2023","-0.06","636.5","40281","637.3","630","636.9","636.5"],["08/06/2023","-1.15","629.2","1098","623.7","623.7","636.5","629.2"],["11/06/2023","-0.19","628","8064","629.2","623.8","629.2","628"],["12/06/2023","-1.62","617.8","1764","616.9","616.9","628","617.8"],["13/06/2023","1.67","628.1","25452","630","623.7","617.8","628.1"],["14/06/2023","0","628.1","51832","628.2","628.1","628.1","628.1"],["15/06/2023","0.05","628.4","12951","638.4","628.1","628.1","628.4"],["18/06/2023","0","628.4","27580","628.4","628.4","628.4","628.4"],["19/06/2023","0.22","629.8","3338","641.8","616.1","628.4","629.8"],["20/06/2023","-1.56","620","3075","620","620","629.8","620"],["21/06/2023","-0.81","615","2706","615","615","620","615"],["22/06/2023","3.79","638.3","20458","645","615","615","638.3"],["25/06/2023","0.05","638.6","2535","642.4","625.5","638.3","638.6"],["26/06/2023","-2","625.8","2522","625.8","625.8","638.6","625.8"],["27/06/2023","0","625.8","557","625.8","625.8","625.8","625.8"],["28/06/2023","0","625.8","3511","627","625.8","625.8","625.8"],["02/07/2023","0","625.9","1533","625.9","625.9","625.9","625.9"],["03/07/2023","0","625.9","170940","625.9","625.9","625.9","625.9"],["04/07/2023","0","625.9","14634","625.9","625.9","625.9","625.9"],["05/07/2023","0","625.9","21925","625.9","625.9","625.9","625.9"],["06/07/2023","2.46","641.3","4559","644.1","638.4","625.9","641.3"],["09/07/2023","0.84","646.7","68823","650.1","641.3","641.3","646.7"],["10/07/2023","-0.6","642.8","16026","646.7","633.7","646.7","642.8"],["11/07/2023","-0.05","642.5","49652","643.6","636.3","642.8","642.5"],["12/07/2023","1.43","651.7","41967","652.1","642.5","642.5","651.7"],["13/07/2023","-1.38","642.7","1438","651.7","638.6","651.7","642.7"],["16/07/2023","1.12","649.9","33346","651.2","642.7","642.7","649.9"],["17/07/2023","2.48","666","61596","679.2","643.7","649.9","666"],["18/07/2023","0","666","10836","666","666","666","666"],["19/07/2023","-1.47","656.2","34770","669","656","666","656.2"],["20/07/2023","1.9","668.7","104498","669.6","638.2","656.2","668.7"],["23/07/2023","1.44","678.3","11700","679","668.7","668.7","678.3"],["24/07/2023","-0.19","677","49195","678.4","665","678.3","677"],["25/07/2023","-2.76","658.3","20652","663.5","625.1","677","658.3"],["26/07/2023","-5.06","625","3481","625","625","658.3","625"],["30/07/2023","0.03","625.2","8121","625.9","625","625","625.2"],["31/07/2023","0","625.2","2832","625.2","625.2","625.2","625.2"],["01/08/2023","0.98","631.3","4816","632.8","630","625.2","631.3"],["02/08/2023","0.63","635.3","10439","640","625.1","631.3","635.3"],["03/08/2023","9.87","698","33706","698","635","635.3","698"],["06/08/2023","-1.83","685.2","21421","699.5","671","698","685.2"],["07/08/2023","0","685.2","1740","685.2","685.2","685.2","685.2"],["08/08/2023","-3.59","660.6","4294","665.9","643.8","685.2","660.6"],["09/08/2023","0","660.6","938","660.6","660.6","660.6","660.6"],["10/08/2023","0","660.6","998","660.6","660.6","660.6","660.6"],["13/08/2023","-6.54","617.4","9699","632.1","610.1","660.6","617.4"],["14/08/2023","-0.37","615.1","53374","620.5","600.3","617.4","615.1"],["15/08/2023","-1.43","606.3","39411","620","579","615.1","606.3"],["16/08/2023","-0.63","602.5","28443","603.1","590.1","606.3","602.5"],["17/08/2023","-0.63","598.7","14866","603.1","590","602.5","598.7"],["20/08/2023","-0.89","593.4","1163","590.1","590.1","598.7","593.4"],["21/08/2023","1.16","600.3","2377","602.3","590","593.4","600.3"],["22/08/2023","-0.83","595.3","920","590","590","600.3","595.3"],["23/08/2023","-0.59","591.8","906","588","588","595.3","591.8"],["24/08/2023","-0.3","590","491","585","585","591.8","590"],["27/08/2023","-0.47","587.2","551","590","580","590","587.2"],["28/08/2023","-1.11","580.7","14390","587.2","561","587.2","580.7"],["29/08/2023","3.01","598.2","22775","603.1","580.7","580.7","598.2"],["30/08/2023","-1.52","589.1","1072","582.4","582.4","598.2","589.1"],["31/08/2023","0.17","590.1","295817","591","589.9","589.1","590.1"],["03/09/2023","0.02","590.2","932496","599.1","589.9","590.1","590.2"],["04/09/2023","-0.14","589.4","56753","590.2","579.6","590.2","589.4"],["05/09/2023","-1.29","581.8","2176","588","580","589.4","581.8"],["06/09/2023","-1.25","574.5","45221","581.8","565","581.8","574.5"],["07/09/2023","3.69","595.7","34289","599","580","574.5","595.7"],["10/09/2023","-1.28","588.1","1017","595.7","580","595.7","588.1"],["11/09/2023","-0.63","584.4","13576","585.8","576","588.1","584.4"],["12/09/2023","-0.15","583.5","16029","584.6","569.1","584.4","583.5"],["13/09/2023","-0.29","581.8","49186","583.5","575","583.5","581.8"],["14/09/2023","-1.17","575","18321","575.1","575","581.8","575"],["18/09/2023","0.09","575.5","27476","580","570","575","575.5"],["19/09/2023","-1.3","568","2164","568","568","575.5","568"],["20/09/2023","-0.6","564.6","104330","568.5","562.3","568","564.6"],["21/09/2023","-1.36","556.9","1538","555.1","555.1","564.6","556.9"],["26/09/2023","-1.24","550","12177","550.1","550","556.9","550"],["27/09/2023","-1.35","542.6","1735","550","542.1","550","542.6"],["28/09/2023","-0.02","542.5","155989","542.6","540","542.6","542.5"],["01/10/2023","0","542.5","35654","542.6","542.5","542.5","542.5"],["02/10/2023","0.02","542.6","1433","542.7","542.5","542.5","542.6"],["03/10/2023","0.26","544","2214","544","544","542.6","544"],["04/10/2023","0","544","46806","544","544","544","544"],["05/10/2023","1.69","553.2","3186","553.2","553.2","544","553.2"],["08/10/2023","-9","503.4","2255","503.4","503.4","553.2","503.4"],["09/10/2023","0.12","504","23351","504.8","501.2","503.4","504"],["10/10/2023","0.77","507.9","3957","510.2","504","504","507.9"],["11/10/2023","0.02","508","1834","508.6","507.1","507.9","508"],["12/10/2023","0.2","509","53262","509","508","508","509"],["15/10/2023","-4.01","488.6","2086","488.6","488.6","509","488.6"],["16/10/2023","-1.39","481.8","1226","478.8","478.8","488.6","481.8"],["17/10/2023","0","481.8","71974","481.8","477","481.8","481.8"],["18/10/2023","-1.45","474.8","842","481.8","465.5","481.8","474.8"],["19/10/2023","-1.45","467.9","1290","465.6","465.6","474.8","467.9"],["22/10/2023","-2.65","455.5","24780","465.8","445.1","467.9","455.5"],["23/10/2023","-8.87","415.1","130302","453.2","401","455.5","415.1"],["24/10/2023","-1.4","409.3","11514","411.4","399.5","415.1","409.3"],["25/10/2023","-2.27","400","5628","400","400","409.3","400"],["26/10/2023","-2.68","389.3","15650","390.1","380","400","389.3"],["29/10/2023","-2.39","380","1661","380","380","389.3","380"],["30/10/2023","0.03","380.1","5367","380.1","380","380","380.1"],["31/10/2023","1.29","385","3600","385","380.1","380.1","385"],["01/11/2023","0.34","386.3","234","396.5","396.5","385","386.3"],["02/11/2023","0","386.3","98221","386.3","386.3","386.3","386.3"],["05/11/2023","3.05","398.1","3241","402.9","386.3","386.3","398.1"],["06/11/2023","1.31","403.3","2573","403.3","403.3","398.1","403.3"],["07/11/2023","1.66","410","5445","410","410","403.3","410"],["08/11/2023","0","410","791","410","410","410","410"],["09/11/2023","0.73","413","2222","425.3","412.1","410","413"],["12/11/2023","0","413","401","413","413","413","413"],["13/11/2023","-0.17","412.3","18172","413.1","400","413","412.3"],["14/11/2023","0.78","415.5","5671","415.7","412.3","412.3","415.5"],["15/11/2023","1.52","421.8","6484","422.3","415.5","415.5","421.8"],["16/11/2023","-1.11","417.1","10344","421","415","421.8","417.1"],["19/11/2023","-0.91","413.3","7154","417.7","410","417.1","413.3"],["20/11/2023","0","413.3","9311","413.3","413","413.3","413.3"],["21/11/2023","0.92","417.1","10272","417.6","413.3","413.3","417.1"],["22/11/2023","1.75","424.4","16866","425","420","417.1","424.4"],["23/11/2023","-0.38","422.8","552","418","418","424.4","422.8"],["26/11/2023","0.17","423.5","5048","432.2","422.8","422.8","423.5"],["27/11/2023","2.24","433","3161","433","433","423.5","433"],["28/11/2023","3.05","446.2","6514","459.9","445.6","433","446.2"],["29/11/2023","2.8","458.7","14335","469.2","456.5","456.5","458.7"],["30/11/2023","-4.1","439.9","14038","461.2","438.6","458.7","439.9"],["03/12/2023","-0.95","435.7","23317","453.9","435.6","439.9","435.7"],["04/12/2023","-2.46","425","7497","425","425","435.7","425"],["05/12/2023","1.91","433.1","6713","433.3","415.2","415.2","433.1"],["06/12/2023","3.9","450","3744","450.2","450","433.1","450"],["07/12/2023","0.13","450.6","475","452.4","452.4","450","450.6"],["10/12/2023","2.35","461.2","14679","468.5","458.1","450.6","461.2"],["11/12/2023","0.72","464.5","1126","467.4","461.2","461.2","464.5"],["12/12/2023","-0.97","460","5350","464.5","454","464.5","460"],["13/12/2023","0.91","464.2","990","469","469","460","464.2"],["14/12/2023","2.76","477","13556","478.2","473.5","464.2","477"],["17/12/2023","0.75","480.6","15648","480.6","480.6","477","480.6"],["18/12/2023","1.54","488","26186","491.7","484.1","491.7","488"],["19/12/2023","1.48","495.2","29201","495.8","485","488","495.2"],["20/12/2023","1.51","502.7","8732","510.9","495.2","495.2","502.7"],["21/12/2023","-1.67","494.3","25304","495.1","479","502.7","494.3"],["24/12/2023","-0.02","494.2","356786","494.3","472.1","494.3","494.2"],["25/12/2023","-2.87","480","3312","480","480","494.2","480"],["26/12/2023","-2.15","469.7","760255","474.2","456","480","469.7"],["27/12/2023","0.02","469.8","11544","470","469.7","469.7","469.8"],["28/12/2023","-0.38","468","14419","469.8","468","469.8","468"],["31/12/2023","0","468","1048","468","468","468","468"],["01/01/2024","0.66","471.1","26421","484","468","468","471.1"],["02/01/2024","0.93","475.5","74654","487.9","471","471.1","475.5"],["03/01/2024","-1.16","470","2829","470","470","475.5","470"],["04/01/2024","4.19","489.7","6317","493.1","485.6","470","489.7"],["07/01/2024","0","489.7","544","489.7","489.7","489.7","489.7"],["08/01/2024","-1.02","484.7","10659","489.8","480","489.7","484.7"],["09/01/2024","-1.59","477","3310","477","477","484.7","477"],["10/01/2024","0","477","501","477","477","477","477"],["11/01/2024","0","477","5648","477","477","477","477"],["14/01/2024","0.57","479.7","966","482.9","477","477","479.7"],["15/01/2024","-0.96","475.1","2698","475.1","474.9","479.7","475.1"],["16/01/2024","0.02","475.2","12401","475.4","475.1","475.1","475.2"],["17/01/2024","1.94","484.4","2679","486.7","475.2","475.2","484.4"],["18/01/2024","0.41","486.4","2534","486.8","484.4","484.4","486.4"],["21/01/2024","2.01","496.2","2012","497.3","495.5","486.4","496.2"],["22/01/2024","-0.73","492.6","8365","496.2","478","496.2","492.6"],["23/01/2024","-0.57","489.8","461","480","480","492.6","489.8"],["24/01/2024","-0.98","485","1018","480","480","489.8","485"],["25/01/2024","-0.6","482.1","4098","485","477","485","482.1"],["28/01/2024","-1.45","475.1","20442","475.2","475","482.1","475.1"],["29/01/2024","0.25","476.3","2348","477.5","474.2","475.1","476.3"],["30/01/2024","0","476.3","1319","476.3","476.3","476.3","476.3"],["31/01/2024","-1.26","470.3","2775","476.3","470.3","476.3","470.3"],["01/02/2024","13.76","535","262755","535","485.3","470.3","535"],["04/02/2024","-5.31","506.6","22544","535","494","535","506.6"],["05/02/2024","-0.18","505.7","18261","506.7","491","506.6","505.7"],["06/02/2024","0.06","506","5364","506","505.7","505.7","506"],["07/02/2024","-0.61","502.9","9917","505.7","500","506","502.9"],["08/02/2024","0.38","504.8","1225","506.3","506.3","502.9","504.8"],["11/02/2024","-3.78","485.7","2705","504.8","485.4","504.8","485.7"],["12/02/2024","-0.78","481.9","10506","482","481.8","485.7","481.9"],["13/02/2024","0.85","486","2104","492.7","480.5","481.9","486"],["14/02/2024","-1.34","479.5","2868","489.4","477.2","486","479.5"],["15/02/2024","2.04","489.3","1831","491.5","479.5","479.5","489.3"],["18/02/2024","-2.11","479","5130","489.3","479","489.3","479"],["19/02/2024","-0.5","476.6","37952","476.6","476.6","479","476.6"],["20/02/2024","0.61","479.5","23605","488.5","476.6","476.6","479.5"],["21/02/2024","0.92","483.9","4306","487.5","479.5","479.5","483.9"],["22/02/2024","2.15","494.3","4573","495.8","483.9","483.9","494.3"],["25/02/2024","2.08","504.6","4168","504.7","494.3","494.3","504.6"],["26/02/2024","0.02","504.7","69704","504.7","504.7","504.6","504.7"],["28/02/2024","0.63","507.9","20249","516","506","504.7","507.9"],["29/02/2024","1.87","517.4","26829","528","515.9","516","517.4"],["03/03/2024","-0.06","517.1","95334","532.4","507.1","517.4","517.1"],["04/03/2024","0.21","518.2","6550","520.9","517.1","517.1","518.2"],["05/03/2024","0.77","522.2","2251","524.3","519.7","518.2","522.2"],["06/03/2024","-0.5","519.6","25715","519.6","519.6","522.2","519.6"],["07/03/2024","0.17","520.5","928","521.5","519.6","519.6","520.5"],["10/03/2024","-2.96","505.1","4086","505.1","505.1","520.5","505.1"],["11/03/2024","0","505.1","6183","505.2","505.1","505.1","505.1"],["12/03/2024","-0.04","504.9","40264","505.2","500","505.1","504.9"],["13/03/2024","0","504.9","243675","504.9","504.9","504.9","504.9"],["14/03/2024","2.71","518.6","53212","522.7","504.9","504.9","518.6"],["17/03/2024","1.29","525.3","2973","525.4","518.6","518.6","525.3"],["18/03/2024","0","525.3","967","525.3","525.3","525.3","525.3"],["19/03/2024","-1.05","519.8","535","504.9","504.9","525.3","519.8"],["20/03/2024","0","519.8","1570","519.8","519.8","519.8","519.8"],["21/03/2024","-0.1","519.3","6439","519.8","519.3","519.8","519.3"],["25/03/2024","0","519.3","582","519.3","519.3","519.3","519.3"],["26/03/2024","-1.96","509.1","6364","509.1","509.1","519.3","509.1"],["27/03/2024","-0.37","507.2","12000","507.6","507","509.1","507.2"],["28/03/2024","0.14","507.9","41455","519.2","506.6","507.2","507.9"],["31/03/2024","1.22","514.1","105343","524.4","514","507.9","514.1"],["01/04/2024","2.68","527.9","18454","533.1","514.1","514.1","527.9"],["02/04/2024","0","527.9","1505","527.9","527.9","527.9","527.9"],["03/04/2024","0","527.9","3669","527.9","527.9","527.9","527.9"],["04/04/2024","-1.57","490.2","1074","483.9","483.9","498","490.2"],["07/04/2024","-1.59","482.4","1199","490.2","475.2","490.2","482.4"],["08/04/2024","1.39","489.1","3889","491.6","478.8","482.4","489.1"],["09/04/2024","0","489.1","514","489.1","489.1","489.1","489.1"],["10/04/2024","-1.59","481.3","9904","489.1","470.2","489.1","481.3"],["11/04/2024","-2.43","469.6","17999","470.1","466.5","481.3","469.6"],["14/04/2024","-3.26","454.3","55215","460","442","469.6","454.3"],["15/04/2024","0.04","454.5","41379","457.1","453","454.3","454.5"],["16/04/2024","0.02","454.6","16394","456","451","454.5","454.6"],["17/04/2024","0","454.6","96991","456","454.6","454.6","454.6"],["18/04/2024","0.35","456.2","34094","456.6","454.6","454.6","456.2"],["21/04/2024","1.99","465.3","5913","474.5","456.2","456.2","465.3"],["24/04/2024","-0.04","465.1","17677","469.7","460","465.3","465.1"],["25/04/2024","1.05","470","5382","470","470","465.1","470"],["30/04/2024","-0.38","468.2","21711","470","468","470","468.2"],["01/05/2024","-0.45","466.1","1321","465","465","468.2","466.1"],["02/05/2024","-1.67","458.3","286038","468","458.3","466.1","458.3"],["05/05/2024","0.11","458.8","15789","460.6","458.3","458.3","458.8"],["06/05/2024","0","458.8","592","458.8","458.8","458.8","458.8"],["07/05/2024","-0.04","458.6","742","458.3","458.3","458.8","458.6"],["08/05/2024","-0.02","458.5","399","458.6","458.3","458.6","458.5"],["09/05/2024","0","458.5","261","458.5","458.5","458.5","458.5"],["12/05/2024","0","458.5","656","458.5","458.5","458.5","458.5"],["15/05/2024","0.5","460.8","4976","462","459","462","460.8"],["16/05/2024","-0.35","459.2","3242","460","459","460.8","459.2"],["19/05/2024","-0.07","458.9","692","458.3","458.3","459.2","458.9"],["20/05/2024","-0.11","458.4","2544","458.4","458.3","458.9","458.4"],["21/05/2024","-0.22","457.4","53572","458.3","440","458.4","457.4"],["22/05/2024","0.5","459.7","6905","460.4","457.4","457.4","459.7"],["23/05/2024","-1.2","454.2","1889","454","454","459.7","454.2"],["26/05/2024","0","454.2","386","454","454","454.2","454.2"],["27/05/2024","-0.04","454","247206","454.4","446","454.2","454"],["28/05/2024","-1.01","449.4","475","435.8","435.8","454","449.4"],["29/05/2024","-1.6","442.2","1187","438","438","449.4","442.2"],["30/05/2024","-0.27","441","10320","442.2","434","442.2","441"],["02/06/2024","-0.05","440.8","52646","444","437.6","441","440.8"],["03/06/2024","1.07","445.5","867","451.8","451.8","440.8","445.5"],["04/06/2024","-0.72","442.3","538","434","434","445.5","442.3"],["05/06/2024","-1.88","434","2001","434","434","442.3","434"],["06/06/2024","-1.84","426","4132","426","426","434","426"],["09/06/2024","-2.02","417.4","142229","424.9","412","426","417.4"],["10/06/2024","-1.44","411.4","674","417.4","401.2","417.4","411.4"],["13/06/2024","-0.07","411.1","20625","411.7","405","411.4","411.1"],["16/06/2024","-0.27","410","476","407","407","411.1","410"],["17/06/2024","-0.63","407.4","1784","410","407","410","407.4"],["18/06/2024","-0.83","404","2873","404.1","404","407.4","404"],["19/06/2024","-0.07","403.7","869438","404.1","392.2","404","403.7"],["20/06/2024","-1.19","398.9","976","395","395","403.7","398.9"],["23/06/2024","-1.23","394","1927","394.1","394","398.9","394"],["24/06/2024","0.13","394.5","17088","395","394","394","394.5"],["25/06/2024","0.25","395.5","11317","396","394.5","394.5","395.5"],["26/06/2024","-2.5","385.6","4770","385.6","385.6","395.5","385.6"],["27/06/2024","0","385.6","2156","385.6","385.6","385.6","385.6"],["01/07/2024","0.03","382.9","69113","401.5","382.8","382.8","382.9"],["02/07/2024","0.03","383","14148","383","383","382.9","383"],["03/07/2024","0.03","383.1","2287","383.1","383.1","383","383.1"],["04/07/2024","0","383.1","73367","383.1","383.1","383.1","383.1"],["07/07/2024","1.15","387.5","25130","392.6","383.2","383.1","387.5"],["08/07/2024","0","387.5","698","387.5","387.5","387.5","387.5"],["09/07/2024","-0.13","387","726","386","386","387.5","387"],["10/07/2024","0","387","128","387","387","387","387"],["11/07/2024","3.02","398.7","4074526","406","385","387","398.7"],["14/07/2024","0.63","401.2","65745","405","398.7","398.7","401.2"],["15/07/2024","2.99","413.2","35023","417","400","401.2","413.2"],["16/07/2024","1.57","419.7","17549","420","415.3","413.2","419.7"],["17/07/2024","0","419.7","1066","419.7","419.7","419.7","419.7"],["18/07/2024","-0.26","418.6","221","409.2","409.2","419.7","418.6"],["21/07/2024","0","418.6","15417","418.6","418.6","418.6","418.6"],["22/07/2024","0.02","418.7","146969","435","418.6","418.6","418.7"],["23/07/2024","-0.26","417.6","35190","419.9","414.9","418.7","417.6"],["24/07/2024","4.09","434.7","35354","442","417.6","417.6","434.7"],["25/07/2024","0","434.7","682","434.7","434.7","434.7","434.7"],["28/07/2024","0","434.7","574","434.7","434.7","434.7","434.7"],["29/07/2024","-1.45","428.4","12051","434.7","425","434.7","428.4"],["30/07/2024","-0.3","427.1","28762","433.8","427","428.4","427.1"],["31/07/2024","2.95","439.7","8649","445.2","427","427.1","439.7"],["01/08/2024","4.25","458.4","27385","480","437.1","439.7","458.4"],["04/08/2024","-0.17","457.6","3935","458.4","453.1","458.4","457.6"],["05/08/2024","-3.93","439.6","16663","445","420.7","457.6","439.6"],["06/08/2024","0.32","441","10266","441.3","436","439.6","441"],["07/08/2024","0.39","442.7","16222","444.7","436.6","441","442.7"],["08/08/2024","0.97","447","10441","447","446.9","442.7","447"],["11/08/2024","-0.18","446.2","788","445","445","447","446.2"],["12/08/2024","0","446.2","4520","446.2","446.2","446.2","446.2"],["14/08/2024","-3.16","432.1","11671","446.9","427","446.2","432.1"],["15/08/2024","3.45","447","32272","447","446.9","432.1","447"],["18/08/2024","1.99","455.9","5712","455.9","455.9","447","455.9"],["19/08/2024","-1.12","450.8","11865","455.9","442.5","455.9","450.8"],["20/08/2024","-3.33","435.8","14893","448.4","430.1","450.8","435.8"],["21/08/2024","-1.58","428.9","30098","430.2","417.1","435.8","428.9"],["22/08/2024","-0.42","427.1","1416","426.4","426.4","428.9","427.1"],["25/08/2024","-0.09","426.7","9721","428","426.1","427.1","426.7"],["26/08/2024","-0.02","426.6","391190","428","417.2","426.7","426.6"],["27/08/2024","0","426.6","9803","426.6","426.6","426.6","426.6"],["28/08/2024","0","426.6","853","426.6","426.6","426.6","426.6"],["29/08/2024","0.14","427.2","6036","427.3","427.1","426.6","427.2"],["01/09/2024","-0.96","423.1","1275","420.8","420.8","427.2","423.1"],["02/09/2024","-2.81","411.2","34082","422","402","423.1","411.2"],["03/09/2024","1.8","418.6","10410","420.6","418.5","420.6","418.6"],["04/09/2024","-2.56","407.9","58170","418.6","403.8","418.6","407.9"],["05/09/2024","-1.84","400.4","39177","407.2","398.7","407.9","400.4"],["10/09/2024","-0.05","398.9","287","398","398","399.1","398.9"],["11/09/2024","1.63","405.4","4394","406","398.1","398.9","405.4"],["12/09/2024","-0.81","402.1","1160","400","400","405.4","402.1"],["15/09/2024","3.16","414.8","6354","415","402.1","402.1","414.8"],["16/09/2024","-0.39","413.2","266","403.2","403.2","414.8","413.2"],["17/09/2024","-1.38","407.5","998","413.2","402.4","413.2","407.5"],["18/09/2024","-0.32","406.2","336","400","400","407.5","406.2"],["19/09/2024","-1.45","400.3","24582","402.6","400","406.2","400.3"],["22/09/2024","-0.3","399.1","21750","404.5","396","400.3","399.1"],["23/09/2024","1.45","404.9","30293","405","398","399.1","404.9"],["24/09/2024","3.33","418.4","44482","430","405.9","404.9","418.4"],["25/09/2024","0.19","419.2","13654","424.5","416.4","418.4","419.2"],["26/09/2024","3.77","435","31484","440","423.7","419.2","435"],["29/09/2024","1.36","440.9","9898","444.4","435","435","440.9"],["30/09/2024","0.95","445.1","15726","448.1","441.2","440.9","445.1"],["01/10/2024","1.93","453.7","15491","462.5","444","445.1","453.7"],["06/10/2024","-0.71","450.5","10979","450.6","450.4","453.7","450.5"],["07/10/2024","0.51","452.8","10007","462.3","448.6","450.5","452.8"],["08/10/2024","0","452.8","2264","452.8","452.8","452.8","452.8"],["09/10/2024","-1.68","445.2","23882","456.5","439.5","452.8","445.2"],["10/10/2024","-2.07","436","4530","438.4","420.5","445.2","436"],["13/10/2024","-0.55","433.6","299","420.6","420.6","436","433.6"],["14/10/2024","0","433.6","1088","433.6","433.6","433.6","433.6"],["15/10/2024","0","433.6","4340","433.6","433.6","433.6","433.6"],["20/10/2024","-1.06","429","5826","429","429","433.6","429"],["21/10/2024","-0.14","428.4","250","429","424","429","428.4"],["22/10/2024","-0.37","426.8","695","424","424","428.4","426.8"],["27/10/2024","1.71","434.1","5556","435.3","427","426.8","434.1"],["28/10/2024","0.71","437.2","5421","438.4","431","434.1","437.2"],["29/10/2024","1.78","445","6346","447.4","443.7","437.2","445"],["30/10/2024","0","445","9616","445","445","445","445"],["31/10/2024","0.67","448","2554","448","448","445","448"],["03/11/2024","2.97","461.3","3377","461.4","461.3","448","461.3"],["04/11/2024","-3.06","447.2","12357","452","439","461.3","447.2"],["05/11/2024","1.65","454.6","13037","458","451.2","447.2","454.6"],["06/11/2024","-1.78","446.5","43401","450","445.5","454.6","446.5"],["07/11/2024","2.73","458.7","105088","465","446.5","446.5","458.7"],["10/11/2024","2.27","469.1","8349","469.9","458.7","458.7","469.1"],["11/11/2024","-0.09","468.7","20065","477.9","457.6","469.1","468.7"],["12/11/2024","-1.94","459.6","20228","468","457.9","468.7","459.6"],["13/11/2024","0","459.6","368","459.6","459.6","459.6","459.6"],["14/11/2024","0","459.6","809","459.6","459.6","459.6","459.6"],["17/11/2024","-0.07","459.3","49","445.8","445.8","459.6","459.3"],["18/11/2024","0.2","460.2","291987","470.4","436","459.3","460.2"],["19/11/2024","1.22","465.8","3354","465.8","465.8","460.2","465.8"],["20/11/2024","0.47","468","28601","474.9","465.4","465.8","468"],["21/11/2024","-5.28","443.3","29160","448.3","431.1","468","443.3"],["24/11/2024","-0.25","442.2","10242","448.3","440.8","443.3","442.2"],["25/11/2024","-5.74","416.8","271038","428","410","442.2","416.8"],["26/11/2024","1.9","424.7","104212","424.7","405","416.8","424.7"],["27/11/2024","0","424.7","3070","424.7","424.6","424.7","424.7"],["28/11/2024","0","424.7","2111","424.7","424.7","424.7","424.7"],["01/12/2024","-2.19","415.4","12085","439","407","424.7","415.4"],["02/12/2024","-0.31","414.1","26826","415.4","414","415.4","414.1"],["03/12/2024","4.18","431.4","18464","435","429","414.1","431.4"],["04/12/2024","1.51","437.9","116217","443.8","435.5","431.4","437.9"],["05/12/2024","-2.37","427.5","28623","438","420","437.9","427.5"],["08/12/2024","4.14","445.2","98947","445.8","434.4","435","445.2"],["09/12/2024","0.11","445.7","38774","448","445","445.2","445.7"],["10/12/2024","0.85","449.5","31872","450.5","441.3","445.7","449.5"],["11/12/2024","0","449.5","76212","450.3","449.4","449.5","449.5"],["12/12/2024","1.22","455","2644","455","449.5","449.5","455"],["15/12/2024","1.69","462.7","1610","465.4","465.4","465.4","462.7"],["16/12/2024","0.3","464.1","2483","464.1","462.7","462.7","464.1"],["17/12/2024","1.87","472.8","11006","479","464.1","464.1","472.8"],["18/12/2024","1.4","479.4","47590","483.2","476","472.8","479.4"],["19/12/2024","-1.67","471.4","39756","479.4","468.5","479.4","471.4"],["22/12/2024","-7.47","436.2","445008","474.4","431.6","471.4","436.2"],["23/12/2024","0.16","436.9","317690","438.4","430","438.4","436.9"],["24/12/2024","-0.07","436.6","61498","446.9","420","446.9","436.6"],["25/12/2024","-2.06","427.6","165533","436.6","399","436.6","427.6"],["26/12/2024","0.68","430.5","25022","435","423.3","427.6","430.5"],["29/12/2024","0.67","433.4","18525","444.8","427.9","430.5","433.4"],["30/12/2024","4.31","452.1","60142","463.6","433.4","433.4","452.1"],["31/12/2024","0.6","454.8","3402","462.4","454.8","462.4","454.8"],["01/01/2025","-1.98","445.8","71254","454.1","444.5","454.8","445.8"],["02/01/2025","0.11","446.3","297390","451.4","444.3","445.8","446.3"],["05/01/2025","0.47","448.4","42431","456.8","446.3","455","448.4"],["06/01/2025","0.45","450.4","81666","455","450","448.4","450.4"],["07/01/2025","-0.07","450.1","472938","455","436.4","450.4","450.1"],["08/01/2025","0.09","450.5","25305","455","435.5","450.1","450.5"],["09/01/2025","1","455","4882","455","450.5","450.5","455"],["12/01/2025","0.88","459","47970","459.8","444","455","459"],["13/01/2025","0","459","473","459","459","459","459"],["14/01/2025","-0.02","458.9","147584","459.1","455","459","458.9"],["15/01/2025","-0.85","455","90082","459.5","454.8","458.9","455"],["16/01/2025","0.75","458.4","4259","458.9","455","455","458.4"],["19/01/2025","-0.52","456","2690","460.8","442.4","458.4","456"],["20/01/2025","-1.78","447.9","3892","456","442.7","445.6","447.9"],["21/01/2025","-0.47","445.8","199140","447.9","445","447.9","445.8"],["22/01/2025","-0.16","445.1","62994","453.6","445","445.8","445.1"],["23/01/2025","1.57","452.1","1366","455.3","455.3","455.3","452.1"],["26/01/2025","0.2","453","655","454.9","452.1","452.1","453"],["27/01/2025","-2.01","443.9","13579","443.9","443.9","453","443.9"],["28/01/2025","-0.99","439.5","1445","438","438","443.9","439.5"],["29/01/2025","-0.59","436.9","136311","438.9","436.9","439.5","436.9"],["30/01/2025","0.09","437.3","8820","444.3","436.9","436.9","437.3"],["02/02/2025","1.23","442.7","34700","452.9","437.3","437.3","442.7"],["03/02/2025","-0.68","439.7","32221","442.7","430","442.7","439.7"],["04/02/2025","1.5","446.3","4789","447.5","439.7","439.7","446.3"],["05/02/2025","2.2","456.1","188664","458.2","454.6","446.3","456.1"],["06/02/2025","-3.07","442.1","22916","455.7","440","456.1","442.1"],["09/02/2025","0.18","442.9","104591","443.3","440","442.1","442.9"],["10/02/2025","0","442.9","187327","447.2","436","442.9","442.9"],["11/02/2025","-0.38","441.2","6437","443","435.1","442.9","441.2"],["12/02/2025","-0.14","440.6","63297","441.2","440.6","441.2","440.6"],["13/02/2025","0.57","443.1","5592","448.2","437.9","440.6","443.1"],["16/02/2025","-0.2","442.2","195","434","434","443.1","442.2"],["17/02/2025","1.83","450.3","10673","452.3","450.1","452.3","450.3"],["18/02/2025","0.44","452.3","9861","457","450.5","450.3","452.3"],["19/02/2025","-1.84","444","6186","452.3","434.3","452.3","444"],["20/02/2025","2.45","454.9","9002","462","445.5","444","454.9"],["23/02/2025","-1.52","448","69049","454.9","426.3","454.9","448"],["24/02/2025","-1.72","440.3","105492","454.9","440","448","440.3"],["25/02/2025","0.77","443.7","443","456.5","456.5","440.3","443.7"],["26/02/2025","0","443.7","599","443.7","443.7","443.7","443.7"],["27/02/2025","0","443.7","479","443.7","443.7","443.7","443.7"],["02/03/2025","1.8","451.7","1762","453","453","443.7","451.7"],["03/03/2025","1.7","459.4","1778","460.7","460.7","451.7","459.4"],["04/03/2025","-2.2","449.3","1461","445.5","445.5","459.4","449.3"],["05/03/2025","-0.24","448.2","674","459.6","446","459.6","448.2"],["06/03/2025","-0.02","448.1","7035","448.2","448","448.2","448.1"],["09/03/2025","-0.42","446.2","215","430.6","430.6","448.1","446.2"],["10/03/2025","-1.39","440","2411","440","440","446.2","440"],["11/03/2025","0","440","47489","440","440","440","440"],["12/03/2025","6.11","466.9","2606","468.9","459","440","466.9"],["13/03/2025","0.77","470.5","1580","471.7","471.7","466.9","470.5"],["17/03/2025","0.61","474.5","966","478","478","471.6","474.5"],["18/03/2025","-2.61","462.1","13754","490","456.2","474.5","462.1"],["19/03/2025","0","462.1","1030","462.1","462.1","462.1","462.1"],["20/03/2025","10.95","512.7","154867","536.9","462.1","462.1","512.7"],["23/03/2025","0.49","515.2","11840","524.7","511.7","512.7","515.2"],["24/03/2025","0.25","516.5","882","518.6","518.6","515.2","516.5"],["25/03/2025","0.7","520.1","5961","522.2","513.6","516.5","520.1"],["26/03/2025","-0.21","519","5486","520.1","518.4","520.1","519"],["30/03/2025","0.02","518.2","1140","518.4","518.1","518.1","518.2"],["31/03/2025","-1.24","511.8","2973","521.1","500","518.2","511.8"],["01/04/2025","2.66","525.4","1691","528.8","511.8","511.8","525.4"],["02/04/2025","0.17","526.3","807","529","525.4","525.4","526.3"],["03/04/2025","-0.04","526.1","1394","526.3","526","526.3","526.1"],["06/04/2025","-0.72","522.3","354","505.1","505.1","526.1","522.3"],["07/04/2025","-5.92","491.4","55474","510.4","490","510.4","491.4"],["08/04/2025","-1.34","484.8","3840","498.8","484.8","498.8","484.8"],["09/04/2025","-2.25","473.9","11715","484.8","470","484.8","473.9"],["10/04/2025","0.51","476.3","10269","482.8","470.7","478.6","476.3"],["14/04/2025","1.24","482.2","21176","483.6","480.1","476.3","482.2"],["15/04/2025","0.73","485.7","6616","504","485","493.2","485.7"],["16/04/2025","0","485.7","121","485.7","485.7","485.7","485.7"],["17/04/2025","0.12","486.3","41","517.2","517.2","485.7","486.3"],["20/04/2025","3.52","503.4","9394","520.2","499.9","486.3","503.4"],["21/04/2025","4.49","526","93330","527.4","503.4","503.4","526"],["22/04/2025","5.8","556.5","113634","571.6","543","526","556.5"],["23/04/2025","8.34","602.9","103461","612","556.6","556.6","602.9"],["24/04/2025","-1.09","596.3","7769","602.9","596","602.9","596.3"],["27/04/2025","1.34","604.3","884","618.2","599.3","599.3","604.3"],["28/04/2025","-0.18","603.2","83741","605","599.3","604.3","603.2"],["29/04/2025","-0.13","602.4","23553","603.2","599.7","603.2","602.4"],["04/05/2025","0","602.4","9669","602.4","602.4","602.4","602.4"],["05/05/2025","-0.22","601.1","7201","602.4","596","602.4","601.1"],["06/05/2025","-6.84","560","123848","601.1","560","601.1","560"],["07/05/2025","1.59","568.9","24099","572.3","560","572.3","568.9"],["08/05/2025","-0.69","565","30591","565.1","565","568.9","565"],["11/05/2025","0.41","567.3","12128","575.9","565","565","567.3"],["12/05/2025","1.76","577.3","35602","587.7","565","579","577.3"],["13/05/2025","0.73","581.5","1353","587.8","577.3","577.3","581.5"],["14/05/2025","1.27","588.9","13103","594.4","585.8","581.5","588.9"],["15/05/2025","2.05","601","5373","601","601","588.9","601"],["18/05/2025","0.02","601.1","4532","601.1","601.1","601","601.1"],["19/05/2025","0.13","601.9","23180","614.7","600.9","601.1","601.9"],["20/05/2025","0.75","606.4","1333","614","600.1","601.9","606.4"],["21/05/2025","-7.11","563.3","2879","606.4","563","606.4","563.3"],["22/05/2025","-0.55","560.2","29503","561","559.2","560","560.2"],["25/05/2025","0","560.2","1210","560.2","560.2","560.2","560.2"],["26/05/2025","0.3","561.9","13620","565","549","560.2","561.9"],["27/05/2025","0","561.9","568","561.9","561.9","561.9","561.9"],["28/05/2025","-0.43","559.5","486","552","552","561.9","559.5"],["29/05/2025","0.09","560","40072","565","552","559.5","560"],["03/06/2025","0","560","5460","560.1","560","560","560"],["04/06/2025","-1.2","553.3","1197","570","548.8","570","553.3"],["05/06/2025","-0.7","549.4","490","538","538","553.3","549.4"],["08/06/2025","0","549.4","137","549.4","549.4","549.4","549.4"],["09/06/2025","-0.53","546.5","26986","546.5","546.5","549.4","546.5"],["10/06/2025","2.47","560","39188","565.6","541","565.6","560"],["11/06/2025","0.64","563.6","69173","563.6","560","560","563.6"],["12/06/2025","0.98","569.1","7581","586.1","565","586.1","569.1"],["15/06/2025","-1.05","563.1","15923","569.1","552","569.1","563.1"],["16/06/2025","-1.21","556.3","3165","563.1","551.8","563.1","556.3"],["17/06/2025","0.47","558.9","1906","572.9","556.3","556.3","558.9"],["18/06/2025","0.04","559.1","13754","559.6","558.8","558.9","559.1"],["19/06/2025","0.59","562.4","532","572.9","559.1","559.1","562.4"],["22/06/2025","3.34","581.2","26653","588.8","579.2","579.3","581.2"],["23/06/2025","2.75","597.2","5064","599.9","595","599.9","597.2"],["24/06/2025","-1.09","590.7","10427","600","590","597.2","590.7"],["25/06/2025","-1.08","584.3","705","573","573","590.7","584.3"],["26/06/2025","0.12","585","10624","590.1","584.3","584.3","585"],["29/06/2025","2.8","601.4","3139","614.3","592.5","597.8","601.4"],["30/06/2025","0.6","605","2063","605","605","605","605"],["01/07/2025","0.03","605.2","11964","606.6","601.4","605","605.2"],["02/07/2025","0.58","608.7","7383","618","600","605.2","608.7"],["03/07/2025","4.09","633.6","13458","663.3","611.1","611.1","633.6"],["06/07/2025","5.16","666.3","9435","684.9","633.6","633.6","666.3"],["07/07/2025","6.14","707.2","3480","720","666.3","666.3","707.2"],["08/07/2025","4.24","737.2","29988","749.6","722.7","722.7","737.2"],["09/07/2025","-0.3","735","34736","735","735","737.2","735"],["10/07/2025","1.09","743","21920","758.3","728.3","737.9","743"],["13/07/2025","-2.62","723.5","31478","735","705.1","735","723.5"],["14/07/2025","0.88","729.9","13211","735","725","735","729.9"],["15/07/2025","0","729.9","1270","729.9","729.9","729.9","729.9"],["16/07/2025","-0.88","723.5","7698","725","700.7","729.9","723.5"],["17/07/2025","0","723.5","1158","723.5","723.5","723.5","723.5"],["20/07/2025","0","723.5","3429","723.5","723.5","723.5","723.5"],["21/07/2025","-9.55","654.4","119017","723.5","650.2","723.5","654.4"],["22/07/2025","-0.52","651","5488","654.4","651","654.4","651"],["23/07/2025","-2.43","635.2","171325","657.5","633.4","657.5","635.2"],["24/07/2025","-3.43","613.4","17980","634.5","606","606","613.4"],["27/07/2025","-1.71","602.9","4733","613.4","598","613.4","602.9"],["28/07/2025","-0.46","600.1","16204","608.7","599","605.3","600.1"],["29/07/2025","-0.25","598.6","619","613.2","595","613.2","598.6"],["30/07/2025","-0.6","595","4927","598.6","595","598.6","595"],["31/07/2025","-1.03","588.9","463","571","571","595","588.9"],["04/08/2025","-3.24","569.8","1678","567","567","588.9","569.8"],["05/08/2025","1.61","579","3804","582.3","579","582.3","579"],["06/08/2025","0.02","579.1","938","602.1","579","602.1","579.1"],["07/08/2025","-2.09","567","44109","591.8","567","591.8","567"],["10/08/2025","0.53","570","453","581","567","567","570"],["11/08/2025","-0.53","567","204235","582.5","567","582.5","567"],["12/08/2025","-1.45","558.8","10918","560","544.3","567","558.8"],["13/08/2025","0.3","560.5","6390","575.3","558.8","558.8","560.5"],["14/08/2025","4.37","585","29784","587.4","582.8","560.5","585"],["17/08/2025","-1.01","579.1","441","558.7","558.7","585","579.1"],["18/08/2025","0.14","579.9","2053","579.9","579.9","579.1","579.9"],["19/08/2025","-3.81","557.8","3140","559.7","556.7","579.9","557.8"],["20/08/2025","0.07","558.2","654","558.9","558.9","557.8","558.2"],["21/08/2025","0.3","559.9","28144","580.7","556.8","558.2","559.9"],["24/08/2025","2.55","574.2","1097","586.7","572.2","572.2","574.2"],["25/08/2025","0.8","578.8","521","592.5","586.8","586.8","578.8"],["26/08/2025","-0.95","573.3","4409","578.8","557.5","578.8","573.3"],["27/08/2025","-0.23","572","156","556.9","556.9","573.3","572"],["28/08/2025","-1.7","562.3","1247","556.8","556.8","572","562.3"],["31/08/2025","0.11","562.9","1526","563.1","563","562.3","562.9"],["01/09/2025","-3.5","543.2","9523","550.8","541.3","562.9","543.2"],["02/09/2025","1.38","550.7","1744","552.3","541.3","543.2","550.7"],["03/09/2025","0.22","551.9","853","553.6","553.6","550.7","551.9"],["04/09/2025","0.33","553.7","680","557.2","557.2","551.9","553.7"],["07/09/2025","0","553.7","399","553.7","553.7","553.7","553.7"],["08/09/2025","-0.16","552.8","146","541.3","541.3","553.7","552.8"],["09/09/2025","-0.11","552.2","628","552.7","542.7","552.8","552.2"],["10/09/2025","0","552.2","392","552.2","552.2","552.2","552.2"],["11/09/2025","0","552.2","375","552.2","552.2","552.2","552.2"],["14/09/2025","0","552.2","193","552.2","552.2","552.2","552.2"],["15/09/2025","-1.83","542.1","4727","542.7","527.4","552.2","542.1"],["16/09/2025","-2.9","526.4","5048","530.2","519","542.1","526.4"],["17/09/2025","-0.57","523.4","295","508","508","526.4","523.4"],["18/09/2025","0","523.4","1068","523.4","523.4","523.4","523.4"],["21/09/2025","-0.61","520.2","318","505","505","523.4","520.2"],["25/09/2025","-2.5","507.2","3591","508.8","496","508.8","507.2"],["28/09/2025","-0.45","504.9","372","496.2","496.2","507.2","504.9"],["29/09/2025","0.5","507.4","3516","507.4","507.3","504.9","507.4"],["30/09/2025","0.22","508.5","461","511.9","511.9","507.4","508.5"],["05/10/2025","0.49","511","3618","513.6","507.7","513.6","511"],["08/10/2025","4.05","531.7","1563","544.4","528.1","511","531.7"],["09/10/2025","1.09","537.5","9540","549.7","531.7","531.7","537.5"],["12/10/2025","1.82","547.3","1796","559","534.8","559","547.3"],["15/10/2025","1.99","558.2","2062","559","558","558","558.2"],["16/10/2025","2.33","571.2","2719","573.8","558.2","558.2","571.2"],["19/10/2025","2.31","584.4","2589","587.6","571.4","587.6","584.4"],["20/10/2025","-2.1","572.1","2237","576.7","571.6","571.6","572.1"],["21/10/2025","2.2","584.7","61270","587.1","583","584.6","584.7"],["22/10/2025","-0.03","584.5","20673","624.2","549.6","584.7","584.5"],["23/10/2025","-0.8","579.8","9330","584.5","561.1","584.5","579.8"],["26/10/2025","0.17","580.8","2027","580.9","580.9","579.8","580.8"],["27/10/2025","0","580.8","273","580.8","580.8","580.8","580.8"],["28/10/2025","-0.48","578","162112","578","570","580.8","578"],["29/10/2025","0.97","583.6","1999","584.4","584.4","584.4","583.6"],["30/10/2025","-4.64","556.5","60649","574.3","545","583.6","556.5"],["02/11/2025","-0.31","554.8","44959","556.5","553.6","556.5","554.8"],["03/11/2025","-0.29","553.2","255","542.5","542.5","554.8","553.2"],["04/11/2025","-2.02","542","37228","553.2","542","553.2","542"],["05/11/2025","-2.2","530.1","10157","542","530","542","530.1"],["06/11/2025","-0.06","529.8","19189","541.7","529.8","541.7","529.8"],["09/11/2025","-0.45","527.4","203","508.6","508.6","529.8","527.4"],["10/11/2025","-1.38","520.1","2304","527.4","515.8","515.8","520.1"],["11/11/2025","-0.67","516.6","6592","533.7","515.1","520.1","516.6"],["12/11/2025","0.04","516.8","378","517.8","517.8","516.6","516.8"],["13/11/2025","0.31","518.4","35047","528.6","516.7","516.8","518.4"],["16/11/2025","0.12","519","77359","539.1","518.4","518.4","519"],["17/11/2025","3.14","535.3","2462","543.8","530.3","519","535.3"],["18/11/2025","0","535.3","771","535.3","535.3","535.3","535.3"],["19/11/2025","-0.41","533.1","784","530","530","535.3","533.1"],["20/11/2025","3.45","551.5","34039","572.2","550","533.1","551.5"],["23/11/2025","-0.07","551.1","5026","551.5","546","551.5","551.1"],["24/11/2025","0","551.1","310843","553.9","550.9","551.1","551.1"],["25/11/2025","-2.78","535.8","41498","553.1","520.1","551.1","535.8"],["26/11/2025","0.26","537.2","15734","540","534.9","535.8","537.2"],["27/11/2025","-0.22","536","135","521","521","537.2","536"],["30/11/2025","-0.32","534.3","1189","536","515.7","536","534.3"],["01/12/2025","0","534.3","96","534.3","534.3","534.3","534.3"],["02/12/2025","0","534.3","353","534.3","534.3","534.3","534.3"],["03/12/2025","-1.29","527.4","594","534.3","510.3","534.3","527.4"],["04/12/2025","0","527.4","2579","527.4","527.4","527.4","527.4"],["07/12/2025","0.55","530.3","1851","531.1","527.4","531.1","530.3"],["08/12/2025","0","530.3","366","530.3","530.3","530.3","530.3"],["09/12/2025","-0.17","529.4","6660","530","520","530.3","529.4"],["10/12/2025","0.06","529.7","1748","530","529.4","529.4","529.7"],["11/12/2025","-0.57","526.7","1149","529.6","521","529.7","526.7"],["14/12/2025","-0.38","524.7","4061","526.7","516","526.7","524.7"],["15/12/2025","-0.32","523","293","513.8","513.8","524.7","523"],["16/12/2025","9.62","573.3","82334","588","530.5","540","573.3"],["17/12/2025","6.82","612.4","98210","628.5","580","573.3","612.4"],["18/12/2025","5.7","647.3","163672","680","630","652.5","647.3"],["21/12/2025","-0.66","643","55610","645","630","647.3","643"],["22/12/2025","0.34","645.2","129645","665.6","636","643","645.2"],["23/12/2025","-2.75","559.2","12023","574.1","542","575","559.2"],["24/12/2025","-2.56","544.9","26266","565.9","526.9","559.2","544.9"],["25/12/2025","-1.32","537.7","9104","544.9","528.2","544.9","537.7"],["28/12/2025","-2.9","522.1","69968","585.6","510","537.7","522.1"],["29/12/2025","-2.82","507.4","26074","529.8","500.1","522.1","507.4"],["30/12/2025","0.26","508.7","2136","511.6","500.2","507.4","508.7"],["31/12/2025","-0.85","504.4","15036","509.7","498","508.7","504.4"],["01/01/2026","-3.31","487.7","43239","505.4","480.4","504.4","487.7"],["05/01/2026","0.02","487.8","56056","492.5","487.7","487.7","487.8"],["06/01/2026","1.78","496.5","7721","512","489.8","487.8","496.5"],["07/01/2026","1.29","502.9","3727","507.8","490.2","496.5","502.9"],["08/01/2026","0.5","505.4","7975","523.4","491.9","502.9","505.4"],["12/01/2026","0.16","504.7","74","527","527","503.9","504.7"],["13/01/2026","8.14","545.8","100035","580","515","504.7","545.8"],["14/01/2026","-3.08","529","28858","557","515","545.8","529"],["15/01/2026","1.42","536.5","411","570.9","570.9","529","536.5"],["19/01/2026","0.02","536.6","10361","554.3","536.5","536.5","536.6"],["20/01/2026","-1.94","526.2","23665","548.4","515","548.4","526.2"],["21/01/2026","0","526.2","4352","526.2","526.2","526.2","526.2"],["22/01/2026","0","526.2","668","526.2","526.2","526.2","526.2"],["26/01/2026","0.82","526.7","1459","533","522.4","522.4","526.7"],["27/01/2026","-0.02","526.6","11765","526.8","526.5","526.7","526.6"],["28/01/2026","0.25","527.9","174","543.1","543.1","526.6","527.9"],["29/01/2026","0.04","528.1","85","533.9","533.9","527.9","528.1"],["02/02/2026","-1","523.5","1339","520.9","520.9","528.8","523.5"],["03/02/2026","0.82","527.8","3943","542.1","523.5","523.5","527.8"],["04/02/2026","1.97","538.2","5613","539.4","526.3","527.8","538.2"],["05/02/2026","-8.01","495.1","23002","495.1","495.1","538.2","495.1"],["09/02/2026","4.16","515.7","6725","524.7","497.6","495.1","515.7"],["10/02/2026","1.86","525.3","58519","527","523.8","515.7","525.3"],["11/02/2026","0.13","526","43386","527","525","525.3","526"],["12/02/2026","0.55","528.9","2237","534.9","526","526","528.9"],["16/02/2026","2.74","548.3","19707","571.3","542.2","533.7","548.3"],["17/02/2026","9.17","598.6","57223","632.9","556.5","578.4","598.6"],["18/02/2026","4.13","623.3","7953","640","598.6","598.6","623.3"],["19/02/2026","0.03","623.5","10505","623.7","623.3","623.3","623.5"],["23/02/2026","-5.76","587.6","26978","609.8","578","623.5","587.6"],["24/02/2026","0","587.6","59801","588.3","587.6","587.6","587.6"],["25/02/2026","0.02","587.7","329","588.1","588.1","587.6","587.7"],["26/02/2026","-0.56","584.4","264","561.3","561.3","587.7","584.4"],["02/03/2026","6.38","620.6","115400","640","583.4","583.4","620.6"],["04/03/2026","1.8","631.8","12712","641","623.7","620.6","631.8"],["05/03/2026","-2.67","614.9","27267","615.3","612.8","631.8","614.9"],["09/03/2026","0.02","617.2","13","630.6","630.6","630.6","617.2"],["10/03/2026","-0.36","615","91","617.2","567.9","617.2","615"],["11/03/2026","-0.1","614.4","29","572","572","615","614.4"],["12/03/2026","-0.5","611.3","13644","614.4","601.2","614.4","611.3"],["16/03/2026","0","607.9","36","607.9","607.9","607.9","607.9"],["17/03/2026","-0.39","605.5","126","571.4","571.4","607.9","605.5"],["18/03/2026","0","605.5","260","605.5","605.5","605.5","605.5"],["19/03/2026","6.59","645.4","45787","660","605.5","605.5","645.4"],["23/03/2026","0","674.9","2410","675","674.9","674.9","674.9"],["24/03/2026","-4.68","643.3","6781","675","621.3","674.9","643.3"],["25/03/2026","-0.2","642","33745","643","618","643.3","642"],["26/03/2026","-2.48","626.1","9931","628.1","614.9","642","626.1"],["30/03/2026","-2.6","609.8","3049","612.4","607.7","626.1","609.8"],["31/03/2026","0","609.8","250","609.8","609.8","609.8","609.8"],["06/04/2026","0","622.6","2957","622.6","622.6","622.6","622.6"],["09/04/2026","-4.37","595.4","42483","608.9","590.6","622.6","595.4"],["13/04/2026","3.97","599.2","4170","627.4","576.2","576.3","599.2"],["14/04/2026","4.01","623.2","3278","623.2","623.2","599.2","623.2"],["15/04/2026","2.04","635.9","10709","636","635.8","623.2","635.9"],["16/04/2026","1.02","642.4","340","679","679","635.9","642.4"],["20/04/2026","2.83","675.1","19266","693","660","656.5","675.1"],["23/04/2026","1.24","683.5","211922","721.5","670.7","675.1","683.5"],["27/04/2026","-0.01","681.4","10480","682.6","679.8","681.5","681.4"],["28/04/2026","1.09","688.8","10063","700","675","681.4","688.8"],["29/04/2026","-2.32","672.8","45669","675.1","670","688.8","672.8"],["30/04/2026","-3.45","649.6","339361","686.2","619","672.8","649.6"],["04/05/2026","-2.84","616.7","139681","634.5","609.3","634.7","616.7"],["05/05/2026","3.78","640","43930","647.5","622.9","616.7","640"],["06/05/2026","0.38","642.4","22816","650.9","640","640","642.4"],["07/05/2026","1.06","649.2","20723","656.5","646.6","642.4","649.2"],["11/05/2026","1.62","659.7","90281","689.9","657.2","649.2","659.7"],["12/05/2026","1.29","668.2","1431","674.1","670","659.7","668.2"],["13/05/2026","0","668.2","608","668.2","668.2","668.2","668.2"],["14/05/2026","0.18","669.4","117","690","690","668.2","669.4"],["18/05/2026","2.61","686.9","35085","690","669.4","669.4","686.9"],["19/05/2026","0.33","689.2","24472","690","680.2","686.9","689.2"],["20/05/2026","2.19","704.3","38703","724.8","702","689.2","704.3"],["25/05/2026","2.09","719","16615","719","718.8","704.3","719"],["26/05/2026","1.86","732.4","36531","734.8","719","719","732.4"],["27/05/2026","1.53","743.6","27878","760","740","732.4","743.6"],["28/05/2026","0.19","745","46570","760","744","743.6","745"],["01/06/2026","-0.04","729.4","164243","750","722.4","729.7","729.4"],["02/06/2026","-0.43","726.3","860","722.4","722.4","729.4","726.3"],["03/06/2026","-0.36","723.7","27926","726.5","722.4","726.3","723.7"],["04/06/2026","0","723.7","1418","723.7","723.7","723.7","723.7"],["08/06/2026","-3.69","697","28340","717.7","670.5","723.7","697"],["09/06/2026","-2.68","678.3","20648","700.4","670","697","678.3"],["10/06/2026","0.53","681.9","52503","691.6","677","677","681.9"],["11/06/2026","1.32","690.9","8290","696.9","687","681.9","690.9"],["15/06/2026","1.34","720.9","9091","728.5","718.9","711.4","720.9"],["16/06/2026","0","720.9","793","720.9","720.9","720.9","720.9"],["17/06/2026","-1.05","713.3","4836","736.7","705","736.7","713.3"],["18/06/2026","-2.78","693.5","52091","708","676.3","713.3","693.5"],["22/06/2026","1.66","705","10539","715","704.6","693.5","705"],["23/06/2026","-0.09","704.4","11298","705","695","705","704.4"],["24/06/2026","-0.37","701.8","56330","705.1","680","704.4","701.8"],["25/06/2026","0","701.8","442","701.8","701.8","701.8","701.8"],["29/06/2026","4.94","757.7","10192","760","729.2","722","757.7"],["30/06/2026","2.34","775.4","10941","778","774.3","757.7","775.4"],["01/07/2026","2.7","796.3","38031","800","771.8","775.4","796.3"],["02/07/2026","0","796.3","114594","801.5","796.3","796.3","796.3"],["06/07/2026","-0.47","791.6","2976","794","788.8","795.3","791.6"],["07/07/2026","-0.05","791.2","5792","791.6","788.8","791.6","791.2"],["08/07/2026","0.49","795.1","176","841","808.6","808.6","795.1"],["09/07/2026","0.28","797.3","7040","803.4","795.1","795.1","797.3"],["13/07/2026","-3.61","771.1","20613","782.5","745","800","771.1"],["14/07/2026","0","771.1","601","771.1","771.1","771.1","771.1"],["15/07/2026","-0.04","770.8","30831","771.1","769","771.1","770.8"],["16/07/2026","0.04","771.1","47","785.1","785.1","770.8","771.1"]]

אייקון גרופ

מספר נייר1182484סימולאיקןISINIL0011824849

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