בית וגג

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["23/03/2022","0","778","0","778","778","778","778"],["24/03/2022","9.11","848.9","609858","885","820","885","848.9"],["27/03/2022","5.04","891.7","386660","899","870.2","872.5","891.7"],["28/03/2022","-0.18","890.1","190443","916","880","916","890.1"],["29/03/2022","2.37","911.2","161933","914","900","890.1","911.2"],["30/03/2022","-0.71","904.7","180496","935","899","935","904.7"],["31/03/2022","2.3","925.5","224893","928","925.5","928","925.5"],["03/04/2022","0.48","929.9","9810","929.9","929.9","925.5","929.9"],["04/04/2022","0.54","934.9","160898","935","920","935","934.9"],["05/04/2022","2.54","958.6","57439","959","957","959","958.6"],["06/04/2022","-0.17","957","2699","957","957","958.6","957"],["07/04/2022","0","957","0","957","957","957","957"],["10/04/2022","1.88","975","2993","975","975","957","975"],["11/04/2022","0","975","0","975","975","975","975"],["12/04/2022","0","975","0","975","975","975","975"],["13/04/2022","-2.48","950.8","29990","960","936","975","950.8"],["14/04/2022","0","950.8","0","950.8","950.8","950.8","950.8"],["17/04/2022","0.13","952","545","955.5","955.5","950.8","952"],["18/04/2022","0","952","95","952","952","952","952"],["19/04/2022","-1.02","942.3","10997","968","940","952","942.3"],["20/04/2022","-2.08","922.7","4235","939","914.1","942.3","922.7"],["24/04/2022","0","922.7","39990","922.7","922.7","922.7","922.7"],["25/04/2022","-4.97","876.8","421803","910","860","922.7","876.8"],["26/04/2022","0.73","883.2","102404","890","860","876.8","883.2"],["27/04/2022","0","883.2","9061","883.2","883.1","883.2","883.2"],["28/04/2022","0","883.2","0","883.2","883.2","883.2","883.2"],["01/05/2022","0","883.2","0","883.2","883.2","883.2","883.2"],["02/05/2022","0","883.2","0","883.2","883.2","883.2","883.2"],["03/05/2022","-2.33","862.6","8350","869.9","849.6","883.2","862.6"],["08/05/2022","0","862.6","0","862.6","862.6","862.6","862.6"],["09/05/2022","-3.44","832.9","12502","833","832.5","862.6","832.9"],["10/05/2022","-1.13","823.5","18710","832","810","832.9","823.5"],["11/05/2022","2.04","840.3","5840","846.7","836","823.5","840.3"],["12/05/2022","0","840.3","0","840.3","840.3","840.3","840.3"],["15/05/2022","2.33","859.9","1717","863","863","840.3","859.9"],["16/05/2022","0","859.9","0","859.9","859.9","859.9","859.9"],["17/05/2022","0","859.9","0","859.9","859.9","859.9","859.9"],["18/05/2022","-1.42","847.7","68240","855","782.6","859.9","847.7"],["19/05/2022","0","847.7","0","847.7","847.7","847.7","847.7"],["22/05/2022","-0.27","845.4","9299","847.7","822.4","847.7","845.4"],["23/05/2022","0","845.4","86619","845.4","845.3","845.4","845.4"],["24/05/2022","-0.54","840.8","29428","841.1","840","845.4","840.8"],["25/05/2022","-1.61","827.3","128406","854.9","822","840.8","827.3"],["26/05/2022","0.1","828.1","176935","832","824.9","832","828.1"],["29/05/2022","-0.92","820.5","49576","825","820","828.1","820.5"],["30/05/2022","0.54","824.9","76481","825","824","820.5","824.9"],["31/05/2022","0.25","827","57890","827","827","824.9","827"],["01/06/2022","0.7","832.8","120857","835","827","827","832.8"],["02/06/2022","-0.22","831","8431506","849.5","830","849.5","831"],["06/06/2022","-7.09","772.1","1609100","831","770","831","772.1"],["07/06/2022","-5.88","726.7","227320","768.6","710","772.1","726.7"],["08/06/2022","-2.94","705.3","363638","748","690","726.7","705.3"],["09/06/2022","-4.82","671.3","900686","730","650.1","705.3","671.3"],["12/06/2022","-1.13","663.7","189431","681.4","631.1","671.3","663.7"],["13/06/2022","-0.98","657.2","198839","663.7","620.1","663.7","657.2"],["14/06/2022","2.37","672.8","139913","740","645.2","657.2","672.8"],["15/06/2022","-2.5","656","422859","656.1","634.5","672.8","656"],["16/06/2022","-0.02","655.9","446211","675","651","656","655.9"],["19/06/2022","2.85","674.6","86805","675","655.9","655.9","674.6"],["20/06/2022","7.47","725","288874","734.9","674.6","674.6","725"],["21/06/2022","0.98","732.1","20132","732.3","725","725","732.1"],["22/06/2022","0","732.1","505","732.1","732.1","732.1","732.1"],["23/06/2022","0","732.1","22263","732.1","732.1","732.1","732.1"],["26/06/2022","-0.08","731.5","111211","746.9","725.8","732.1","731.5"],["27/06/2022","-0.46","728.1","64123","746.8","726.7","731.5","728.1"],["28/06/2022","-0.34","725.6","8112","744.5","720","728.1","725.6"],["29/06/2022","-0.32","723.3","27057","725.6","700.3","725.6","723.3"],["30/06/2022","0.3","725.5","55770","746","723.3","723.3","725.5"],["03/07/2022","0.65","730.2","71692","757","712","725.5","730.2"],["04/07/2022","-1.04","722.6","35430","730.2","712","730.2","722.6"],["05/07/2022","-1.65","710.7","17149","722.6","704.7","722.6","710.7"],["06/07/2022","1.06","718.2","35898","728.9","710.7","710.7","718.2"],["07/07/2022","17.66","845","7259759","845","700.7","718.2","845"],["10/07/2022","0.31","847.6","2826321","850","805.1","845","847.6"],["11/07/2022","-1.18","837.6","73804","848.6","826.5","847.6","837.6"],["12/07/2022","0.02","837.8","100420","839","835","837.6","837.8"],["13/07/2022","-6.78","781","35489","781","781","837.8","781"],["14/07/2022","2.82","803","1304997","827","772.9","781","803"],["17/07/2022","0.29","805.3","56055","811","800","803","805.3"],["18/07/2022","0.3","807.7","94438","813.6","788","805.3","807.7"],["19/07/2022","-0.93","800.2","54293","808.3","797","807.7","800.2"],["20/07/2022","1.06","808.7","124392","815","800.2","800.2","808.7"],["21/07/2022","-0.45","805.1","32903","808.7","804","808.7","805.1"],["24/07/2022","-0.21","803.4","128496","805.1","797","805.1","803.4"],["25/07/2022","0.81","809.9","375296","811.4","802.4","803.4","809.9"],["26/07/2022","-0.83","803.2","266604","813.6","802","809.9","803.2"],["27/07/2022","-0.2","801.6","129522","805","789.2","803.2","801.6"],["28/07/2022","0","801.6","138300","817.6","801.1","801.6","801.6"],["31/07/2022","-0.64","796.5","226300","809.5","796.4","801.6","796.5"],["01/08/2022","0.06","797","171632","814","794.6","796.5","797"],["02/08/2022","0.15","798.2","154880","812.8","791.7","797","798.2"],["03/08/2022","0.7","803.8","207192","805","797","798.2","803.8"],["04/08/2022","-0.22","802","6016097","819.9","802","819.9","802"],["08/08/2022","-0.35","799.2","117436","818","782","802","799.2"],["09/08/2022","-1.88","784.2","203000","820","768.8","799.2","784.2"],["10/08/2022","-0.45","780.7","50407","798.5","776.5","784.2","780.7"],["11/08/2022","2.24","798.2","226405","800","774.1","780.7","798.2"],["14/08/2022","6.77","852.2","114839","980","798.2","798.2","852.2"],["15/08/2022","-1.01","843.6","103903","854.9","835.9","852.2","843.6"],["16/08/2022","-2.12","825.7","102592","843.6","822.6","843.6","825.7"],["17/08/2022","-3.95","793.1","91025","825.7","786.4","825.7","793.1"],["18/08/2022","1.15","802.2","303554","803","793.1","793.1","802.2"],["21/08/2022","7.3","860.8","293061","870","802.1","802.2","860.8"],["22/08/2022","-2.13","842.5","268804","844","839.8","860.8","842.5"],["23/08/2022","0.39","845.8","146660","852.7","838.2","842.5","845.8"],["24/08/2022","2.86","870","781337","870","845.8","845.8","870"],["25/08/2022","-0.37","866.8","305014","880","812","870","866.8"],["28/08/2022","0.45","870.7","92822","875","859","866.8","870.7"],["29/08/2022","0.03","871","53164","890","864","870.7","871"],["30/08/2022","-1.15","861","134597","870.4","849.3","871","861"],["31/08/2022","3.36","889.9","315876","889.9","861","861","889.9"],["01/09/2022","3.46","920.7","7116325","959.9","915.1","940","920.7"],["04/09/2022","-4.13","882.7","430585","920.7","881","920.7","882.7"],["05/09/2022","-1.84","866.5","200006","882.7","844.6","882.7","866.5"],["06/09/2022","-2.42","845.5","144110","874","840","866.5","845.5"],["07/09/2022","-3.86","812.9","454940","847.3","811.8","845.5","812.9"],["08/09/2022","-0.55","808.4","126341","818.7","808","812.9","808.4"],["11/09/2022","-0.02","808.2","152802","817.2","796.2","808.4","808.2"],["12/09/2022","-2.78","785.7","463653","808.2","780","808.2","785.7"],["13/09/2022","-2.13","769","95276","785.7","760","785.7","769"],["14/09/2022","-2.83","747.2","187349","770","740","769","747.2"],["15/09/2022","-0.72","741.8","447091","755","740","747.2","741.8"],["18/09/2022","0.07","742.3","94242","749","721.1","741.8","742.3"],["19/09/2022","-2.12","726.6","57942","742.4","713","742.3","726.6"],["20/09/2022","-2.48","708.6","204516","726.6","700","726.6","708.6"],["21/09/2022","-2.3","692.3","126059","708.6","690","708.6","692.3"],["22/09/2022","-2.83","672.7","160272","706","670.7","692.3","672.7"],["28/09/2022","-4.12","645","114261","670","642.4","672.7","645"],["29/09/2022","-0.78","640","429199","646.9","610.2","645","640"],["02/10/2022","-6.7","597.1","122125","640","590","640","597.1"],["03/10/2022","3.84","620","369249","630","608","597.1","620"],["06/10/2022","0","620","1406991","645","595.1","620","620"],["12/10/2022","3.85","636.2","173937","650","606","612.6","636.2"],["13/10/2022","0.6","640","94259","640","636.2","636.2","640"],["18/10/2022","0.55","643.5","51535","645.6","639.8","640","643.5"],["19/10/2022","0.75","648.3","52478","655.2","628","643.5","648.3"],["20/10/2022","-2.04","635.1","58088","648.3","632.1","648.3","635.1"],["23/10/2022","-1.01","628.7","146144","635.1","619.5","635.1","628.7"],["24/10/2022","-3.02","609.7","177391","628.7","603.9","628.7","609.7"],["25/10/2022","-0.51","606.6","62806","610","595.9","609.7","606.6"],["26/10/2022","-0.73","602.2","107334","612.5","600.6","606.6","602.2"],["27/10/2022","-0.58","598.7","68958","607.1","594.3","602.2","598.7"],["30/10/2022","-0.03","598.5","89444","603.6","583.9","598.7","598.5"],["31/10/2022","-1.92","587","97549","598.6","583.9","598.5","587"],["02/11/2022","-2.96","569.6","82794","587","560.6","587","569.6"],["03/11/2022","0.05","569.9","208276","581","550","569.6","569.9"],["06/11/2022","0.39","572.1","58680","583.7","555.8","569.9","572.1"],["07/11/2022","-0.96","566.6","76770","578.2","561.1","572.1","566.6"],["08/11/2022","-1.32","559.1","168383","570","556","566.6","559.1"],["09/11/2022","0.93","564.3","23702","570","553.9","559.1","564.3"],["10/11/2022","6.68","602","261165","613.7","547.4","564.3","602"],["13/11/2022","0.85","607.1","90497","623.5","600","602","607.1"],["14/11/2022","-5.68","572.6","181188","607.1","563.2","607.1","572.6"],["15/11/2022","-1.38","564.7","211576","572.6","549.9","572.6","564.7"],["16/11/2022","-2.09","552.9","126223","564.7","550.7","564.7","552.9"],["17/11/2022","-0.05","552.6","130120","558.4","550","552.9","552.6"],["20/11/2022","2.35","565.6","111645","568","552.5","552.6","565.6"],["21/11/2022","0.44","568.1","68205","572.1","563","565.6","568.1"],["22/11/2022","0.3","569.8","281595","581","554","568.1","569.8"],["23/11/2022","0.39","572","92237","574.3","569.8","569.8","572"],["24/11/2022","0.59","575.4","104309","584.5","572","572","575.4"],["27/11/2022","-2.22","562.6","57375","575.4","552.8","575.4","562.6"],["28/11/2022","-2.72","547.3","136320","565","545","562.6","547.3"],["29/11/2022","-0.46","544.8","102964","550.4","538.1","547.3","544.8"],["30/11/2022","-0.4","542.6","66878","544.8","541.2","544.8","542.6"],["01/12/2022","1.62","551.4","404359","575","524.3","542.6","551.4"],["04/12/2022","-0.29","549.8","127608","553.2","549","551.4","549.8"],["05/12/2022","-5.77","518.1","516606","555.8","518.1","549.8","518.1"],["06/12/2022","-3.36","500.7","149730","519.7","496.3","518.1","500.7"],["07/12/2022","-0.6","497.7","100390","512.1","489","500.7","497.7"],["08/12/2022","-0.64","494.5","152434","515","480.4","497.7","494.5"],["11/12/2022","0.3","496","61990","500.5","477.6","494.5","496"],["12/12/2022","1.29","502.4","211351","505","478.8","496","502.4"],["13/12/2022","7.52","540.2","3283454","555","503","513.8","540.2"],["14/12/2022","3.7","560.2","58891","575","533.4","540.2","560.2"],["15/12/2022","-2.64","545.4","191940","560.2","544","560.2","545.4"],["18/12/2022","3.03","561.9","154829","572.7","537.4","545.4","561.9"],["19/12/2022","15.04","646.4","240443","700","600","650","646.4"],["20/12/2022","0.8","651.6","200349","670","646.4","646.4","651.6"],["21/12/2022","1.23","659.6","135954","660.1","642.5","651.6","659.6"],["22/12/2022","-0.94","653.4","149200","661.3","650","659.6","653.4"],["25/12/2022","-0.64","649.2","122711","660.6","630.7","653.4","649.2"],["26/12/2022","-3.14","628.8","154881","659.9","627","649.2","628.8"],["27/12/2022","0.64","632.8","172964","649.7","606.9","628.8","632.8"],["28/12/2022","0.14","633.7","217498","655.7","632.7","632.8","633.7"],["29/12/2022","2.57","650","166538","660","613.3","633.7","650"],["01/01/2023","12.03","728.2","143727","739.9","633.9","650","728.2"],["02/01/2023","2.66","747.6","250292","775.6","742","750","747.6"],["03/01/2023","-0.19","746.2","323613","764.6","742.8","747.6","746.2"],["04/01/2023","-0.83","740","209337","778.6","726","746.2","740"],["05/01/2023","-1.35","730","481781","747.4","709.8","740","730"],["08/01/2023","1.68","742.3","65052","754.2","730","730","742.3"],["09/01/2023","-0.54","738.3","267489","750","735","742.3","738.3"],["10/01/2023","-1.19","729.5","38545","738.3","726.4","738.3","729.5"],["11/01/2023","-1.22","720.6","32090","729.5","720","729.5","720.6"],["12/01/2023","0","720.6","98612","720.6","715","720.6","720.6"],["15/01/2023","3.14","743.2","62632","746","736.9","720.6","743.2"],["16/01/2023","-0.23","741.5","59189","745.9","740.3","743.2","741.5"],["17/01/2023","-0.08","740.9","66756","741.5","740","741.5","740.9"],["18/01/2023","-0.12","740","31501","740.9","739.1","740.9","740"],["19/01/2023","-0.81","734","43239","741","728.9","740","734"],["22/01/2023","-1.39","723.8","92285","734","705.5","734","723.8"],["23/01/2023","0","723.8","2085","723.8","723.8","723.8","723.8"],["24/01/2023","-0.07","723.3","12629","723.8","723.3","723.8","723.3"],["25/01/2023","-3.64","697","53401","723.3","690","723.3","697"],["26/01/2023","-2.87","677","11584","697","672","697","677"],["29/01/2023","-0.59","673","28570","677.3","661","677","673"],["30/01/2023","-0.42","670.2","118173","673","669.4","673","670.2"],["31/01/2023","-3.09","649.5","116087","671","646.8","670.2","649.5"],["01/02/2023","1.97","662.3","45137","664.5","661","649.5","662.3"],["02/02/2023","4.18","690","137132","690","655.1","662.3","690"],["05/02/2023","3.14","711.7","122335","714.1","683.1","690","711.7"],["06/02/2023","-1.91","698.1","68279","711.7","690.5","711.7","698.1"],["07/02/2023","-3.6","673","160706","698.4","640","698.1","673"],["08/02/2023","0.37","675.5","70094","688","656.2","656.2","675.5"],["09/02/2023","-0.46","672.4","41810","676","670.3","675.5","672.4"],["12/02/2023","-0.92","666.2","118309","670.6","666","672.4","666.2"],["13/02/2023","-0.32","664.1","50254","666.2","660","666.2","664.1"],["14/02/2023","1.04","671","41071","683.5","663.8","664.1","671"],["15/02/2023","1.28","679.6","69977","685.3","671","671","679.6"],["16/02/2023","-2.37","663.5","102431","685.3","650","679.6","663.5"],["19/02/2023","-0.06","663.1","64591","678.6","652","660","663.1"],["20/02/2023","-0.56","659.4","99583","663.1","657.5","663.1","659.4"],["21/02/2023","-1.99","646.3","390877","665","640","659.4","646.3"],["22/02/2023","-3.3","625","270508","646.3","625","646.3","625"],["23/02/2023","0.86","630.4","48786","644.9","612.4","625","630.4"],["26/02/2023","-1.62","620.2","118795","630.4","620.2","630.4","620.2"],["27/02/2023","11.4","690.9","237234","706","620.2","620.2","690.9"],["28/02/2023","-5.5","652.9","98419","693.8","636","690.9","652.9"],["01/03/2023","-0.83","647.5","27182","661.7","634","652.9","647.5"],["02/03/2023","-1.64","636.9","140597","636.9","617.6","647.5","636.9"],["05/03/2023","5.67","673","67117","699.7","643","636.9","673"],["06/03/2023","-1.16","665.2","147097","678.1","654.2","673","665.2"],["08/03/2023","-0.41","662.5","51594","673.3","642.4","665.2","662.5"],["09/03/2023","0.38","665","6989","665.1","662.5","662.5","665"],["12/03/2023","3.38","687.5","169690","703.4","674.7","700","687.5"],["13/03/2023","0.74","692.6","437689","697.5","650","687.6","692.6"],["14/03/2023","1.95","706.1","129453","708.1","685.7","692.6","706.1"],["15/03/2023","-0.75","700.8","64525","710","687.9","706.1","700.8"],["16/03/2023","-0.16","699.7","50889","700.8","699.6","700.8","699.7"],["19/03/2023","0.01","699.8","30408","708.6","692.7","699.7","699.8"],["20/03/2023","2.39","716.5","229922","718","699.8","699.8","716.5"],["21/03/2023","-1.35","706.8","83400","719.9","687.1","716.5","706.8"],["22/03/2023","0.07","707.3","170784","713","700.1","706.8","707.3"],["23/03/2023","0.85","713.3","107277","740","690","707.3","713.3"],["26/03/2023","-0.46","710","88590","727.3","702.5","713.3","710"],["27/03/2023","4.15","739.5","155392","742.8","715.9","710","739.5"],["28/03/2023","-0.55","735.4","53128","740","721.3","739.5","735.4"],["29/03/2023","-0.07","734.9","47473","738.4","730.7","735.4","734.9"],["30/03/2023","0","734.9","37605","734.9","734.9","734.9","734.9"],["02/04/2023","2.45","752.9","112687","765.4","734.9","734.9","752.9"],["03/04/2023","1.97","767.7","112366","780","753","752.9","767.7"],["04/04/2023","9.2","838.3","260911","839","767.7","767.7","838.3"],["09/04/2023","-2.89","814.1","125461","839.5","790","838.3","814.1"],["10/04/2023","-0.88","806.9","38344","814.1","800","814.1","806.9"],["13/04/2023","-6.43","755","472877","814","755","814","755"],["16/04/2023","3.97","785","179423","814","745.6","755","785"],["17/04/2023","0.97","792.6","129304","813.9","782.9","785","792.6"],["18/04/2023","-1.46","781","141712","801.6","772.8","792.6","781"],["19/04/2023","0.83","787.5","38219","793.1","781","781","787.5"],["20/04/2023","-1","779.6","52733","797.9","769.2","787.5","779.6"],["23/04/2023","-6.9","725.8","189987","779.6","700.4","779.6","725.8"],["24/04/2023","-8.72","662.5","257152","720","660","725.8","662.5"],["27/04/2023","-2.67","644.8","276129","662.5","644","662.5","644.8"],["30/04/2023","-2.25","630.3","66848","644.8","623.2","644.8","630.3"],["01/05/2023","7.28","676.2","268157","685","630.3","630.3","676.2"],["02/05/2023","-1.32","667.3","241330","690.9","667","676.2","667.3"],["03/05/2023","4.29","695.9","104024","711","654.3","667.3","695.9"],["04/05/2023","0.45","699","4039843","736.6","690","711","699"],["07/05/2023","-5.64","659.6","381088","710","659.6","699","659.6"],["08/05/2023","-1.8","647.7","62953","665.7","645.3","659.6","647.7"],["09/05/2023","-2.42","632","127188","645.9","632","647.7","632"],["10/05/2023","2.28","646.4","268826","651","632","632","646.4"],["11/05/2023","0.93","652.4","237457","669.4","646.4","646.4","652.4"],["14/05/2023","-0.97","646.1","48720","647.4","645.4","652.4","646.1"],["15/05/2023","6.45","687.8","137006","695.8","653.4","646.1","687.8"],["16/05/2023","-4.78","654.9","120707","686","650.1","687.8","654.9"],["17/05/2023","0.41","657.6","34785","666.6","651.5","654.9","657.6"],["18/05/2023","-0.61","653.6","56144","657.6","653","657.6","653.6"],["21/05/2023","-1.15","646.1","14737","651.9","640","653.6","646.1"],["22/05/2023","3.31","667.5","125526","678","646.1","646.1","667.5"],["23/05/2023","-1.35","658.5","303273","671.7","651.9","667.5","658.5"],["24/05/2023","-0.53","655","82390","668","642.2","658.5","655"],["28/05/2023","2.87","673.8","80093","677.7","655","655","673.8"],["29/05/2023","2.55","691","83805","700","673.8","673.8","691"],["30/05/2023","3.02","711.9","122949","714.3","696.8","691","711.9"],["31/05/2023","2.68","731","76029","735","711.9","711.9","731"],["01/06/2023","9.44","800","839313","800","713.2","747.6","800"],["04/06/2023","-1.96","784.3","46716","800","767.4","800","784.3"],["06/06/2023","1.9","783.5","83395","788.4","762.3","768.9","783.5"],["07/06/2023","1.88","798.2","110995","800","783.5","783.5","798.2"],["08/06/2023","-0.08","797.6","141051","800","797.4","798.2","797.6"],["11/06/2023","-0.59","792.9","26048","797.6","791.8","797.6","792.9"],["12/06/2023","-0.09","792.2","65957","796","786.7","792.9","792.2"],["13/06/2023","-1.07","783.7","52644","788.6","776.1","792.2","783.7"],["14/06/2023","-3.42","756.9","79824","788.7","721.2","783.7","756.9"],["15/06/2023","3.99","787.1","92508","789.9","738.3","756.9","787.1"],["18/06/2023","1.37","797.9","655128","800","787.1","787.1","797.9"],["19/06/2023","-0.81","791.4","16152","791.9","790.9","797.9","791.4"],["20/06/2023","-1.14","782.4","12690","791.4","780.1","791.4","782.4"],["21/06/2023","-0.12","781.5","69260","790.7","774.2","782.4","781.5"],["22/06/2023","-5.46","738.8","77000","781.5","723.1","781.5","738.8"],["25/06/2023","-2.54","720","186457","738.8","720","738.8","720"],["26/06/2023","-1.5","709.2","94905","721.1","709","720","709.2"],["27/06/2023","-1.3","700","4417","700","699.9","709.2","700"],["28/06/2023","-5.34","662.6","143357","700","650","700","662.6"],["02/07/2023","3.98","689.8","16342","700","676.4","663.4","689.8"],["03/07/2023","1.07","697.2","10800","700","689.8","689.8","697.2"],["04/07/2023","5.29","734.1","8449","745","697.2","697.2","734.1"],["05/07/2023","7.25","787.3","117676","795","750.6","734.1","787.3"],["06/07/2023","-3.21","762","105584","787","755","787.3","762"],["09/07/2023","-1.94","747.2","13256","762","724.7","762","747.2"],["10/07/2023","-0.19","745.8","17497","757.3","741.2","747.2","745.8"],["11/07/2023","-3.94","716.4","5144","745.8","710.1","745.8","716.4"],["12/07/2023","3.57","742","48632","745.4","716.4","716.4","742"],["13/07/2023","-1.11","733.8","18491","745.2","727.5","742","733.8"],["16/07/2023","0.91","740.5","62068","745.4","733.8","733.8","740.5"],["17/07/2023","2.74","760.8","30994","767.3","740.5","740.5","760.8"],["18/07/2023","0.83","767.1","19500","767.3","760.8","760.8","767.1"],["19/07/2023","-0.4","764","45902","767.2","749.1","767.1","764"],["20/07/2023","0.01","764.1","24765","767.3","748.6","764","764.1"],["23/07/2023","-1.88","749.7","17806","767.3","740.6","764.1","749.7"],["24/07/2023","-2.44","731.4","31165","749.7","725","749.7","731.4"],["25/07/2023","-8.35","670.3","117165","731.4","664","731.4","670.3"],["26/07/2023","1.27","678.8","35039","688","670.2","670.3","678.8"],["30/07/2023","1.12","686.4","27180","697.9","673.1","678.8","686.4"],["31/07/2023","0.13","687.3","30468","694","673","686.4","687.3"],["01/08/2023","-0.81","681.7","25768","687","678.5","687.3","681.7"],["02/08/2023","0.31","683.8","25217","703.4","675","681.7","683.8"],["03/08/2023","8","738.5","102900","738.5","687.8","683.8","738.5"],["06/08/2023","1.49","749.5","59410","753","738.5","738.5","749.5"],["07/08/2023","0.01","749.6","21770","751.9","748.8","749.5","749.6"],["08/08/2023","-0.01","749.5","8799","749.6","749.5","749.6","749.5"],["09/08/2023","4.44","782.8","134305","786.5","765.8","749.5","782.8"],["10/08/2023","-2.36","764.3","58322","799","744.8","782.8","764.3"],["13/08/2023","-1.52","752.7","10726","764.3","740.8","764.3","752.7"],["14/08/2023","-2.82","731.5","12501","752.7","699","752.7","731.5"],["15/08/2023","-4.99","695","32277","731.5","672.1","731.5","695"],["16/08/2023","-7.83","640.6","81797","695","610.1","695","640.6"],["17/08/2023","-11.26","568.5","374017","640.6","565","640.6","568.5"],["20/08/2023","2.8","584.4","53518","599.7","580","580","584.4"],["21/08/2023","0.53","587.5","68107","595","580","580","587.5"],["22/08/2023","1.09","593.9","82678","594.7","590.1","587.5","593.9"],["23/08/2023","-6.57","554.9","251823","594.8","540.5","593.9","554.9"],["24/08/2023","-0.5","552.1","137622","567.5","550","555","552.1"],["27/08/2023","1.52","560.5","9103","563.9","552.1","552.1","560.5"],["28/08/2023","0.27","562","53074","564.4","560.6","560.5","562"],["29/08/2023","-2.21","549.6","128446","563.2","540.1","562","549.6"],["30/08/2023","0.07","550","30288","553.7","548","549.6","550"],["31/08/2023","0.8","554.4","37070","567","547.3","550","554.4"],["03/09/2023","0","554.4","4391","554.4","554.4","554.4","554.4"],["04/09/2023","-0.36","552.4","28546","554.4","543.1","554.4","552.4"],["05/09/2023","-4.94","525.1","202380","552.4","525.1","552.4","525.1"],["06/09/2023","0.34","526.9","121910","536.7","524","530","526.9"],["07/09/2023","2.11","538","1442033","538","511","526.9","538"],["10/09/2023","0.11","538.6","13448","544.4","536.9","538","538.6"],["11/09/2023","0.76","542.7","20427","560","533.6","538.6","542.7"],["12/09/2023","-2.67","528.2","18040","542.7","514.4","542.7","528.2"],["13/09/2023","-0.8","524","7247","528","521.2","528","524"],["14/09/2023","-0.57","521","3642","521","521","524","521"],["18/09/2023","1.86","530.7","36940","538","517.9","521","530.7"],["19/09/2023","-0.26","529.3","21623","535.2","522.7","530.7","529.3"],["20/09/2023","3.08","545.6","1396558","570","529.3","529.3","545.6"],["21/09/2023","2.86","561.2","120972","569.9","554","557.8","561.2"],["26/09/2023","1.66","570.5","50787","576.2","560","561.2","570.5"],["27/09/2023","-1.98","559.2","8523","570.5","557.8","570.5","559.2"],["28/09/2023","0.89","564.2","18890","569.9","555","559.2","564.2"],["01/10/2023","1.38","572","14061","577.9","564.2","564.2","572"],["02/10/2023","1.73","581.9","46987","585.3","579.6","572","581.9"],["03/10/2023","-0.72","577.7","71013","585.1","575","581.9","577.7"],["04/10/2023","-2.56","562.9","21099","570.1","561","577.7","562.9"],["05/10/2023","3.39","582","27575","582","582","562.9","582"],["08/10/2023","-8.95","529.9","17497","582","515","582","529.9"],["09/10/2023","-2.21","518.2","109919","556.2","507","529.9","518.2"],["10/10/2023","1.22","524.5","28767","529.6","518.2","518.2","524.5"],["11/10/2023","-1.81","515","277579","530","505","524.5","515"],["12/10/2023","1.34","521.9","41066","535","510","510","521.9"],["15/10/2023","-4.98","495.9","11916","521.9","488.2","521.9","495.9"],["16/10/2023","7.34","532.3","72900","545","495.9","495.9","532.3"],["17/10/2023","-0.96","527.2","63083","549.8","520","532.3","527.2"],["18/10/2023","-0.68","523.6","37883","526.7","520","527.2","523.6"],["19/10/2023","1.26","530.2","27890","540","523.6","523.6","530.2"],["22/10/2023","-0.89","525.5","37977","530.1","522.2","530.2","525.5"],["23/10/2023","-0.57","522.5","54617","531.6","515.1","525.5","522.5"],["24/10/2023","0.86","527","76337","545.2","510.1","522.5","527"],["25/10/2023","-1.73","517.9","48946","527","513.8","527","517.9"],["26/10/2023","-0.54","515.1","90785","517.9","514.9","517.9","515.1"],["29/10/2023","2.1","525.9","83095","539.9","515.1","515.1","525.9"],["30/10/2023","2.13","537.1","134268","539.8","525.8","525.9","537.1"],["31/10/2023","-0.39","535","148538","542.2","535","537.1","535"],["01/11/2023","3.36","553","97162","580","521.3","535","553"],["02/11/2023","-3.8","532","3784007","576.9","532","553","532"],["05/11/2023","3.52","550.7","57034","570.6","532","532","550.7"],["06/11/2023","1.07","556.6","116639","573","549","550.7","556.6"],["07/11/2023","0.61","560","121538","566.3","554.8","556.6","560"],["08/11/2023","3.13","577.5","15507","582","568.7","560","577.5"],["09/11/2023","0.26","579","2478","579","577.5","577.5","579"],["12/11/2023","0.19","580.1","14797","589.8","576","579","580.1"],["13/11/2023","-0.88","575","122882","580.5","565.9","580.1","575"],["14/11/2023","1.97","586.3","56998","599.3","571.3","575","586.3"],["15/11/2023","2.05","598.3","41243","599.4","586.3","586.3","598.3"],["16/11/2023","1.39","606.6","30666","611","600","598.3","606.6"],["19/11/2023","1.96","618.5","16773","620","591.7","606.6","618.5"],["20/11/2023","1.7","629","64410","629","629","618.5","629"],["21/11/2023","0","629","42602","629","629","629","629"],["22/11/2023","1.76","640.1","35447","646","621","629","640.1"],["23/11/2023","0.23","641.6","61819","645","624.4","640.1","641.6"],["26/11/2023","1.15","649","82954","649","648","641.6","649"],["27/11/2023","0.35","651.3","78287","668","634","649","651.3"],["28/11/2023","4.18","678.5","38575","692.3","667.7","651.3","678.5"],["29/11/2023","3.1","699.5","9275","703","689.9","678.5","699.5"],["30/11/2023","0.8","705.1","18727","708","699.5","699.5","705.1"],["03/12/2023","-1.82","692.3","26544","705.1","687.4","705.1","692.3"],["04/12/2023","0.45","695.4","19574","701.9","675.6","692.3","695.4"],["05/12/2023","1.15","703.4","29260","710.9","691.6","695.4","703.4"],["06/12/2023","0.16","704.5","28956","711","699.9","703.4","704.5"],["07/12/2023","0","704.5","5418","705.2","704.4","704.5","704.5"],["10/12/2023","0.62","708.9","19805","711","693.9","704.5","708.9"],["11/12/2023","-2.36","692.2","29438","708.9","691.2","708.9","692.2"],["12/12/2023","0.52","695.8","22093","700.1","692.2","692.2","695.8"],["13/12/2023","1.48","706.1","4448","711","695.8","695.8","706.1"],["14/12/2023","4.63","738.8","71358","754.2","721.9","706.1","738.8"],["17/12/2023","0.87","745.2","31010","755","740","738.8","745.2"],["18/12/2023","1.44","755.9","43390","761.8","745.2","745.2","755.9"],["19/12/2023","1.52","767.4","20074","772.4","755.9","755.9","767.4"],["20/12/2023","2.42","786","45392","788","767.4","767.4","786"],["21/12/2023","-1.63","773.2","12881","786","767","786","773.2"],["24/12/2023","-1.6","760.8","5500","773.2","753.1","773.2","760.8"],["25/12/2023","-0.08","760.2","15121","760.8","756.7","760.8","760.2"],["26/12/2023","-0.14","759.1","57664","760.5","749.1","760","759.1"],["27/12/2023","-0.29","756.9","61524","759.1","740.7","759.1","756.9"],["28/12/2023","-0.53","752.9","18303","758","738.4","756.9","752.9"],["31/12/2023","-0.35","750.3","12561","751.9","737.8","752.9","750.3"],["01/01/2024","2.61","769.9","61531","777","762.7","750.3","769.9"],["02/01/2024","2.64","790.2","80254","799.8","769.9","769.9","790.2"],["03/01/2024","1.23","799.9","11959","800","799.3","790.2","799.9"],["04/01/2024","-0.01","799.8","39614","800","791.1","799.9","799.8"],["07/01/2024","0.03","800","27671","800","799.8","799.8","800"],["08/01/2024","-4.95","760.4","72223","785.7","749.9","800","760.4"],["09/01/2024","-1.12","751.9","45554","767.4","741.6","760.4","751.9"],["10/01/2024","-0.94","744.8","10301","751.8","738.1","751.9","744.8"],["11/01/2024","1.57","756.5","27271","762.6","744.8","744.8","756.5"],["14/01/2024","2.68","776.8","4995","778.9","756.5","756.5","776.8"],["15/01/2024","-0.54","772.6","2357","774.7","766.8","776.8","772.6"],["16/01/2024","-2.28","755","11544","772.6","749.7","772.6","755"],["17/01/2024","-0.97","747.7","14812","755","745.5","755","747.7"],["18/01/2024","2.11","763.5","23333","784.8","750","747.7","763.5"],["21/01/2024","1.18","772.5","17002","776","768.3","763.5","772.5"],["22/01/2024","-1.29","762.5","29530","772.5","759.7","772.5","762.5"],["23/01/2024","0","762.5","1853","762.5","762.5","762.5","762.5"],["24/01/2024","1.14","771.2","4566","771.7","762.5","762.5","771.2"],["25/01/2024","0.21","772.8","2991","776.6","771.2","771.2","772.8"],["28/01/2024","0","772.8","3254","772.8","772.8","772.8","772.8"],["29/01/2024","1.35","783.2","15343","788","779","772.8","783.2"],["30/01/2024","0","783.2","5169","783.2","783.2","783.2","783.2"],["31/01/2024","-0.32","780.7","8776","783.2","777","783.2","780.7"],["01/02/2024","2.38","799.3","88602","800","776.9","780.7","799.3"],["04/02/2024","-4.63","762.3","23730","799.3","753.3","799.3","762.3"],["05/02/2024","0.2","763.8","25282","777","746.8","762.3","763.8"],["06/02/2024","2.32","781.5","32715","794.1","763.8","763.8","781.5"],["07/02/2024","-1.24","771.8","10357","785.8","758.5","781.5","771.8"],["08/02/2024","0.65","776.8","3558","781.9","771.8","771.8","776.8"],["11/02/2024","0","776.8","1973","776.8","776.8","776.8","776.8"],["12/02/2024","-1.39","766","30379","776.8","757.6","776.8","766"],["13/02/2024","1.15","774.8","5338","774.8","774.8","766","774.8"],["14/02/2024","-2.5","755.4","30631","777","750","774.8","755.4"],["15/02/2024","2.01","770.6","3969","772.4","755.4","755.4","770.6"],["18/02/2024","-0.79","764.5","23340","770.6","752.5","770.6","764.5"],["19/02/2024","1.81","778.3","116937","799","762.9","764.5","778.3"],["20/02/2024","0.15","779.5","41532","795.8","767.3","778.3","779.5"],["21/02/2024","1.96","794.8","37482","799.9","780","779.5","794.8"],["22/02/2024","0.54","799.1","60495","800","794.8","794.8","799.1"],["25/02/2024","-0.4","795.9","25183","800","779.4","799.1","795.9"],["26/02/2024","0.46","799.6","91898","800","798.9","795.9","799.6"],["28/02/2024","-0.05","799.2","77170","800","798.9","799.6","799.2"],["29/02/2024","0.1","800","34152","800","799.2","799.2","800"],["03/03/2024","-0.03","799.8","138284","800","784","800","799.8"],["04/03/2024","-0.19","798.3","29591","800","789","799.8","798.3"],["05/03/2024","-2.32","779.8","130586","798.3","778.7","798.3","779.8"],["06/03/2024","-2.49","760.4","170481","779.8","760","779.8","760.4"],["07/03/2024","0.85","766.9","10844","774.6","760.4","760.4","766.9"],["10/03/2024","-0.27","764.8","4711","777.4","753","766.9","764.8"],["11/03/2024","-0.64","759.9","89927","776","759.2","764.8","759.9"],["12/03/2024","-0.33","757.4","120686","777.1","755","759.9","757.4"],["13/03/2024","-0.96","750.1","4853","757.4","750","757.4","750.1"],["14/03/2024","-0.01","750","24486","750.1","749.6","750.1","750"],["17/03/2024","0.07","750.5","81954","777.6","739.1","750","750.5"],["18/03/2024","-1.4","740","20011","750.5","739.8","750.5","740"],["19/03/2024","0","740","15052","740","740","740","740"],["20/03/2024","-0.45","736.7","9024","740","733","740","736.7"],["21/03/2024","0.43","739.9","24091","740","736.7","736.7","739.9"],["25/03/2024","0.01","740","8110","740","739.9","740","740"],["26/03/2024","0","740","8643","740","740","740","740"],["27/03/2024","0","740","28977","740","739.9","740","740"],["28/03/2024","0","740","56070","740","740","740","740"],["31/03/2024","-0.03","739.8","36094","740","725","740","739.8"],["01/04/2024","2.28","756.7","26945","772.4","736","739.8","756.7"],["02/04/2024","1.02","764.4","14477","773.7","756.4","756.7","764.4"],["03/04/2024","1.5","775.9","6463","780","767.4","764.4","775.9"],["04/04/2024","-1.03","767.9","56424","780","750.3","775.9","767.9"],["07/04/2024","0.53","772","5721","773","767.9","767.9","772"],["08/04/2024","1.44","783.1","48560","798.5","771.7","772","783.1"],["09/04/2024","0","783.1","3649","783.1","783.1","783.1","783.1"],["10/04/2024","0.18","784.5","23685","798.9","765.1","783.1","784.5"],["11/04/2024","-0.57","780","10350","780","779.8","784.5","780"],["14/04/2024","-0.31","777.6","18764","780","760","780","777.6"],["15/04/2024","-0.9","770.6","9424","780","758.5","777.6","770.6"],["16/04/2024","-3.44","744.1","10641","770.6","744","770.6","744.1"],["17/04/2024","0.77","749.8","4386","759.9","744.1","744.1","749.8"],["18/04/2024","0.24","751.6","28253","760.2","725.2","749.8","751.6"],["21/04/2024","1.44","762.4","23520","774.9","740.7","751.6","762.4"],["24/04/2024","-0.91","755.5","10569","762.5","752","762.4","755.5"],["25/04/2024","2.25","772.5","4735","772.5","772.5","755.5","772.5"],["30/04/2024","0.91","779.5","59001","799","768","772.5","779.5"],["01/05/2024","0.71","785","6610","785","779.5","779.5","785"],["02/05/2024","-7.64","725","268816","725","725","785","725"],["05/05/2024","2.43","742.6","34916","755","728.6","728.6","742.6"],["06/05/2024","0.27","744.6","1312","745.6","742.6","742.6","744.6"],["07/05/2024","-0.23","742.9","71641","755.9","725","744.6","742.9"],["08/05/2024","-0.26","741","98782","749","724.6","742.9","741"],["09/05/2024","2.27","757.8","31660","770","733.6","741","757.8"],["12/05/2024","1.43","768.6","10515","770","760.2","757.8","768.6"],["15/05/2024","0.16","769.8","15080","770","768","768.6","769.8"],["16/05/2024","-0.44","766.4","22272","770","749.2","769.8","766.4"],["19/05/2024","0.26","768.4","12279","770","752.9","766.4","768.4"],["20/05/2024","-0.55","764.2","17203","770","760","768.4","764.2"],["21/05/2024","-0.86","757.6","20538","760","745.2","764.2","757.6"],["22/05/2024","-0.87","751","28689","760","750","757.6","751"],["23/05/2024","1.2","760","19091","760","760","751","760"],["26/05/2024","0.89","766.8","8005","769.9","756.2","760","766.8"],["27/05/2024","0.17","768.1","382237","770","750","766.8","768.1"],["28/05/2024","-0.03","767.9","21748","768.1","767.9","768.1","767.9"],["29/05/2024","-0.73","762.3","14042","767.9","759.3","767.9","762.3"],["30/05/2024","-0.46","758.8","74580","762.3","740","762.3","758.8"],["02/06/2024","-0.22","757.1","8033","765","751.9","758.8","757.1"],["03/06/2024","-0.01","757","111382","757.1","749.5","757.1","757"],["04/06/2024","-0.63","752.2","78559","760","748.6","757","752.2"],["05/06/2024","-1.66","739.7","7530","752.2","737.2","752.2","739.7"],["06/06/2024","-1.31","730","10111","739.7","730","739.7","730"],["09/06/2024","-1.64","718","14260","726.8","705.1","730","718"],["10/06/2024","-3.62","692","6754","702.2","683","718","692"],["13/06/2024","0.59","696.1","2972","708.4","692","692","696.1"],["16/06/2024","-3.86","669.2","27719","696","656.5","696.1","669.2"],["17/06/2024","-0.78","664","22398","675.5","653.1","669.2","664"],["18/06/2024","-2.67","646.3","11343","664","626","664","646.3"],["19/06/2024","1.38","655.2","9749","661.1","649.5","649.5","655.2"],["20/06/2024","-1.94","642.5","10350","650","640","650","642.5"],["23/06/2024","-2.37","627.3","68520","642.5","610","642.5","627.3"],["24/06/2024","-0.99","621.1","10448","623.6","613","627.3","621.1"],["25/06/2024","-1.63","611","12764","626.6","603","621.1","611"],["26/06/2024","0.79","615.8","16730","618.5","611","611","615.8"],["27/06/2024","0.06","616.2","4911","617","615.8","615.8","616.2"],["01/07/2024","0","605.2","1767","605.2","605.2","605.2","605.2"],["02/07/2024","-1.47","596.3","4365","612.3","590","605.2","596.3"],["03/07/2024","-1.06","590","16213","590","589.7","596.3","590"],["04/07/2024","4.42","616.1","18445","630","590","590","616.1"],["07/07/2024","3.75","639.2","34217","640.4","616.1","616.1","639.2"],["08/07/2024","0.59","643","24819","650","629","639.2","643"],["09/07/2024","0.17","644.1","3427","645.1","643","643","644.1"],["10/07/2024","-1.82","632.4","9005","644.1","625.6","644.1","632.4"],["11/07/2024","5.63","668","106458","668","645.5","632.4","668"],["14/07/2024","-0.01","667.9","3032","668","667.9","668","667.9"],["15/07/2024","0.97","674.4","88206","683.9","648.8","675","674.4"],["16/07/2024","-1.41","664.9","9848","674.4","657.9","674.4","664.9"],["17/07/2024","0.57","668.7","4875","671.7","664","664.9","668.7"],["18/07/2024","0.18","669.9","7737","669.9","668.7","668.7","669.9"],["21/07/2024","0.49","673.2","2551","677.8","669.9","669.9","673.2"],["22/07/2024","-2.54","656.1","8417","673.2","655.6","673.2","656.1"],["23/07/2024","1.78","667.8","2244","677.9","656.1","656.1","667.8"],["24/07/2024","1.77","679.6","16758","682","678","667.8","679.6"],["25/07/2024","0.31","681.7","4799","682","679.6","679.6","681.7"],["28/07/2024","-3.8","655.8","32228","664.8","640.1","681.7","655.8"],["29/07/2024","0","655.8","26","655.8","655.8","655.8","655.8"],["30/07/2024","-0.06","655.4","1402","655.9","654.5","655.8","655.4"],["31/07/2024","2.56","672.2","18372","674","637.8","655.4","672.2"],["01/08/2024","-0.67","667.7","40205","670.9","649","672.2","667.7"],["04/08/2024","-1.6","657","7253","664.9","644.7","644.7","657"],["05/08/2024","-6.18","616.4","23616","657","600.3","657","616.4"],["06/08/2024","3.16","635.9","6283","658.6","616.4","616.4","635.9"],["07/08/2024","3.76","659.8","6611","667.1","632.8","635.9","659.8"],["08/08/2024","5.44","695.7","29573","696","659.8","659.8","695.7"],["11/08/2024","-1.41","685.9","4506","695","684","695.7","685.9"],["12/08/2024","-2.19","670.9","18538","685.9","650.3","685.9","670.9"],["14/08/2024","1.04","677.9","4881","678.9","670.9","670.9","677.9"],["15/08/2024","0.55","681.6","18573","686.2","673.2","677.9","681.6"],["18/08/2024","0","681.6","1786","681.6","681.6","681.6","681.6"],["19/08/2024","0","681.6","3844","681.6","681.6","681.6","681.6"],["20/08/2024","-2.08","667.4","7315","681.6","665","681.6","667.4"],["21/08/2024","0","667.4","2036","667.4","667.4","667.4","667.4"],["22/08/2024","0","667.4","3244","667.4","667.4","667.4","667.4"],["25/08/2024","0.82","672.9","5121","674.4","667.4","667.4","672.9"],["26/08/2024","0.31","675","14195","682","657.3","672.9","675"],["27/08/2024","-0.4","672.3","17337","675.3","658.7","675","672.3"],["28/08/2024","1.87","684.9","3164","685","672.3","672.3","684.9"],["29/08/2024","0","684.9","5322","684.9","684.9","684.9","684.9"],["01/09/2024","-0.18","683.7","11041","684.9","680","684.9","683.7"],["02/09/2024","0.28","685.6","15843","695","667.4","683.7","685.6"],["03/09/2024","-0.36","683.1","6284","686.6","673.4","685.6","683.1"],["04/09/2024","-2.64","665.1","11087","683.1","659.5","683.1","665.1"],["05/09/2024","-0.72","660.3","6689","664.4","646.7","665.1","660.3"],["10/09/2024","1.85","655.4","1412","659.6","659.6","643.5","655.4"],["11/09/2024","6.18","695.9","3848","696","655.4","655.4","695.9"],["12/09/2024","-0.03","695.7","3270","696","678.8","678.8","695.7"],["15/09/2024","0","695.7","1684","695.7","695.7","695.7","695.7"],["16/09/2024","-3.94","668.3","2787","672","665","695.7","668.3"],["17/09/2024","-0.36","665.9","1764","668.3","665.7","668.3","665.9"],["18/09/2024","-6.55","622.3","26367","642.9","610","665.9","622.3"],["19/09/2024","0","622.3","1139","622.3","622.3","622.3","622.3"],["22/09/2024","-0.98","616.2","6008","622.3","603","622.3","616.2"],["23/09/2024","0","616.2","998","616.2","616.2","616.2","616.2"],["24/09/2024","0.6","619.9","7142","623.6","616.1","616.2","619.9"],["25/09/2024","-0.9","614.3","5572","621.1","612.3","619.9","614.3"],["26/09/2024","2.8","631.5","10508","654.9","626.6","614.3","631.5"],["29/09/2024","2.23","645.6","3899","658.3","639","631.5","645.6"],["30/09/2024","1.15","653","49697","653.2","631.9","645.6","653"],["01/10/2024","2.3","668","10174","671.5","648.1","660.7","668"],["06/10/2024","-2.28","652.8","3682","668","647.9","668","652.8"],["07/10/2024","1.18","660.5","2074","660.6","652.8","652.8","660.5"],["08/10/2024","0","660.5","1750","660.5","660.5","660.5","660.5"],["09/10/2024","3.16","681.4","61658","685.9","660.5","660.5","681.4"],["10/10/2024","-1.63","670.3","3224","681.4","668.6","681.4","670.3"],["13/10/2024","0.4","673","2927","675","670.3","670.3","673"],["14/10/2024","-0.03","672.8","4030","675","668.2","668.2","672.8"],["15/10/2024","0.3","674.8","1924","675","672.8","672.8","674.8"],["20/10/2024","0.03","675","297110","683","674.8","674.8","675"],["21/10/2024","1.76","686.9","22023","696","675.7","675.7","686.9"],["22/10/2024","0.47","690.1","72146","695","686.9","686.9","690.1"],["27/10/2024","0.96","696.7","271882","727","690.1","690.1","696.7"],["28/10/2024","2.15","711.7","108172","721.4","707.9","696.7","711.7"],["29/10/2024","0.1","712.4","5289949","726.8","709","711.7","712.4"],["30/10/2024","4.58","745","438806","748.4","712.4","712.4","745"],["31/10/2024","1.29","754.6","14873","755","745","745","754.6"],["03/11/2024","0.01","754.7","32279","757.6","753","754.6","754.7"],["04/11/2024","-0.24","752.9","7605","757.7","752","754.7","752.9"],["05/11/2024","0.11","753.7","13227","760","753","752.9","753.7"],["06/11/2024","0.46","757.2","21482","760","755","753.7","757.2"],["07/11/2024","-4.25","725","107784","759.9","725","757.2","725"],["10/11/2024","3.26","748.6","24623","751.6","725","725","748.6"],["11/11/2024","0.95","755.7","44260","760","745","748.6","755.7"],["12/11/2024","0.37","758.5","23536","760","739.5","755.7","758.5"],["13/11/2024","0.2","760","55761","760","757","758.5","760"],["14/11/2024","0.55","764.2","29391","800","749.9","760","764.2"],["17/11/2024","-0.97","756.8","68137","800","749.7","764.2","756.8"],["18/11/2024","1.61","769","29913","774.5","752.8","756.8","769"],["19/11/2024","0.83","775.4","15858","780","770.1","769","775.4"],["20/11/2024","-1.43","764.3","51156","780","760","775.4","764.3"],["21/11/2024","1.92","779","51302","780","764.3","764.3","779"],["24/11/2024","1.12","787.7","6932","788","779","779","787.7"],["25/11/2024","-0.84","781.1","54749","795","779.7","787.7","781.1"],["26/11/2024","0.74","786.9","37377","795","770","781.1","786.9"],["27/11/2024","0.2","788.5","14453","795","786.9","786.9","788.5"],["28/11/2024","-4.22","755.2","90068","788.5","745","788.5","755.2"],["01/12/2024","3.03","778.1","44079","780","759","755.2","778.1"],["02/12/2024","1.53","790","76459","795","780","780","790"],["03/12/2024","-1.04","781.8","125844","790","778.3","790","781.8"],["04/12/2024","-0.24","779.9","33506","784.9","767","781.8","779.9"],["05/12/2024","1.08","788.3","37222","794.9","779.9","779.9","788.3"],["08/12/2024","1.32","798.7","84794","800","793.9","795","798.7"],["09/12/2024","0.38","801.7","836765","828","798.7","798.7","801.7"],["10/12/2024","2.38","820.8","36393","828","801.7","801.7","820.8"],["11/12/2024","-2.25","802.3","25143","820.8","802","820.8","802.3"],["12/12/2024","-2.78","780","160615","805","780","802.3","780"],["15/12/2024","-0.72","774.4","29698","789","752.9","789","774.4"],["16/12/2024","2.25","791.8","9137","791.9","774.4","774.4","791.8"],["17/12/2024","-0.64","786.7","55319","799.9","775","791.8","786.7"],["18/12/2024","0.6","791.4","23182","796.7","786.7","786.7","791.4"],["19/12/2024","0.44","794.9","15692","796.7","791.3","791.4","794.9"],["22/12/2024","0","794.9","4889","794.9","794.9","794.9","794.9"],["23/12/2024","0.04","795.2","7578","796.7","782.8","794.9","795.2"],["24/12/2024","-0.55","790.8","94472","796.2","783","796.2","790.8"],["25/12/2024","0.59","795.5","19720","796.7","794","790.8","795.5"],["26/12/2024","-1.01","787.5","8592","795.5","787","795.5","787.5"],["29/12/2024","0","787.5","6032","787.5","787.5","787.5","787.5"],["30/12/2024","-0.19","786","15194","787.5","782.5","787.5","786"],["31/12/2024","-0.01","785.9","241569","786","785.5","786","785.9"],["01/01/2025","1.67","799","8542","799.8","795.5","795.5","799"],["02/01/2025","-0.76","792.9","63074","801","792","799","792.9"],["05/01/2025","1.73","806.6","18003","808","792.9","792.9","806.6"],["06/01/2025","1.88","821.8","36076","828","797","806.6","821.8"],["07/01/2025","0.38","824.9","27742","828","810","821.8","824.9"],["08/01/2025","-1.62","811.5","13511","827.9","803","824.9","811.5"],["09/01/2025","3.91","843.2","340787","854.5","811.4","811.5","843.2"],["12/01/2025","-0.34","840.3","79826","870","834.1","843.2","840.3"],["13/01/2025","-1.79","825.3","133313","850","819.3","840.3","825.3"],["14/01/2025","1.71","839.4","87184","850","824","825.3","839.4"],["15/01/2025","0.55","844","77262","850","821.1","839.4","844"],["16/01/2025","0.68","849.7","30478","850","844.1","844","849.7"],["19/01/2025","-1.48","837.1","20776","839.4","828.7","849.7","837.1"],["20/01/2025","-3.23","810.1","1569650","837.1","810","837.1","810.1"],["21/01/2025","3.54","838.8","447412","850","810.1","810.1","838.8"],["22/01/2025","-2.32","819.3","14846","832.9","818","838.8","819.3"],["23/01/2025","1.09","828.2","13799","830","815","819.3","828.2"],["26/01/2025","-1.99","811.7","17800","832.1","807","828.2","811.7"],["27/01/2025","-0.96","803.9","119763","819.9","801","811.7","803.9"],["28/01/2025","0.8","810.3","94267","813","803.9","803.9","810.3"],["29/01/2025","0.56","814.8","39657","818","809","810.3","814.8"],["30/01/2025","0.38","817.9","3280","818","814.8","814.8","817.9"],["02/02/2025","1.97","834","6855","840","817.9","817.9","834"],["03/02/2025","-1.69","819.9","3886","834","814.4","834","819.9"],["04/02/2025","2.57","841","180791","841.6","799.8","819.9","841"],["05/02/2025","-0.77","834.5","20703","855","815","841","834.5"],["06/02/2025","0.52","838.8","552136","841.4","837.9","841.4","838.8"],["09/02/2025","-1.51","826.1","2131","838.8","822","838.8","826.1"],["10/02/2025","3.37","853.9","134653","876.7","816.3","826.1","853.9"],["11/02/2025","-0.36","850.8","26825","859","842.5","853.9","850.8"],["12/02/2025","0.39","854.1","147174","870","850","850","854.1"],["13/02/2025","3.95","887.8","12642","903.3","854.1","854.1","887.8"],["16/02/2025","-0.36","884.6","42256","899.9","865","865","884.6"],["17/02/2025","1.1","894.3","20318","901.2","881.8","884.6","894.3"],["18/02/2025","0.04","894.7","27324","906.9","890","894.3","894.7"],["19/02/2025","0.46","898.8","11442","901.8","894","894.7","898.8"],["20/02/2025","0.39","902.3","12920","906.9","892","898.8","902.3"],["23/02/2025","-0.23","900.2","70101","902.3","900.2","902.3","900.2"],["24/02/2025","-0.02","900","60714","900.2","900","900.2","900"],["25/02/2025","1.3","911.7","20203","920","897.9","900","911.7"],["26/02/2025","0.69","918","536339","925.5","909.9","911.7","918"],["27/02/2025","0.21","919.9","4370","919.9","919.9","918","919.9"],["02/03/2025","-1","910.7","9790","919.9","910.7","919.9","910.7"],["03/03/2025","1.32","922.7","81769","933.8","910.7","910.7","922.7"],["04/03/2025","-1.29","910.8","25393","922.7","910.1","922.7","910.8"],["05/03/2025","-1.11","900.7","25380","910.8","900","910.8","900.7"],["06/03/2025","-0.28","898.2","130177","900.7","873","900","898.2"],["09/03/2025","-1.99","880.3","9437","899.6","872.6","898.2","880.3"],["10/03/2025","0.44","884.2","12370","888","880.3","880.3","884.2"],["11/03/2025","-0.86","876.6","19741","884.2","865.4","884.2","876.6"],["12/03/2025","0.63","882.1","24011","888","879.6","876.6","882.1"],["13/03/2025","-0.03","881.8","14655","888","879.6","882.1","881.8"],["17/03/2025","1.9","920.3","214875","927.3","904.9","903.1","920.3"],["18/03/2025","0.13","921.5","4829","924.9","918","920.3","921.5"],["19/03/2025","-8.31","844.9","11735","921.5","835","921.5","844.9"],["20/03/2025","2.33","864.6","33339","870.2","844.9","844.9","864.6"],["23/03/2025","-4.31","827.3","12409","864.6","818","864.6","827.3"],["24/03/2025","-0.04","827","17748","837.6","813","827.3","827"],["25/03/2025","-1.12","817.7","15160","833.1","800","827","817.7"],["26/03/2025","-2.12","800.4","12950","817.7","800","817.7","800.4"],["30/03/2025","3.12","837.2","11838","843","810.2","810.2","837.2"],["31/03/2025","-3.26","809.9","17453","809.9","809.9","837.2","809.9"],["01/04/2025","-0.7","804.2","67458","816.7","799.9","809.9","804.2"],["02/04/2025","-0.36","801.3","16964","806","781.2","800","801.3"],["03/04/2025","-0.16","800","6320","801.3","799.9","801.3","800"],["06/04/2025","-4.2","766.4","10001","800","750","800","766.4"],["07/04/2025","-0.64","761.5","25960","767","755.5","766.4","761.5"],["08/04/2025","-0.08","760.9","80778","763","760","761.5","760.9"],["09/04/2025","0","760.9","609","760.9","760.9","760.9","760.9"],["10/04/2025","0.01","761","288250","798.9","760.9","760.9","761"],["14/04/2025","1.92","775.6","8400","777.9","750","761","775.6"],["15/04/2025","0","775.6","1512","775.6","775.6","775.6","775.6"],["16/04/2025","0","775.6","1101","775.6","775.6","775.6","775.6"],["17/04/2025","0","775.6","1210","775.6","775.6","775.6","775.6"],["20/04/2025","0","775.6","7516","775.6","775.6","775.6","775.6"],["21/04/2025","-3.56","748","16770","767.2","740.7","775.6","748"],["22/04/2025","-0.16","746.8","11620","752.7","736","748","746.8"],["23/04/2025","1.31","756.6","3329","763.7","739.8","746.8","756.6"],["24/04/2025","-4.82","720.1","2672","720.1","720.1","756.6","720.1"],["27/04/2025","2.1","735.2","18881","736.5","720.1","720.1","735.2"],["28/04/2025","-0.63","730.6","47785","738.1","711.2","735.2","730.6"],["29/04/2025","-1.34","720.8","33077","738.1","703","730.6","720.8"],["04/05/2025","-0.54","716.9","22696","735","700","720.8","716.9"],["05/05/2025","-4.67","683.4","105449","731.7","674","716.9","683.4"],["06/05/2025","-0.35","681","789341","695.9","675","683.4","681"],["07/05/2025","5.87","721","125496","733","681","681","721"],["08/05/2025","1.29","730.3","75417","732.2","721","721","730.3"],["11/05/2025","0.1","731","4525","732.5","730","730.3","731"],["12/05/2025","0.86","737.3","6392","746","723.7","731","737.3"],["13/05/2025","1.21","746.2","23484","749.9","728","737.3","746.2"],["14/05/2025","1.23","755.4","20924","763.1","746.2","746.2","755.4"],["15/05/2025","0.53","759.4","5293","775","755.4","775","759.4"],["18/05/2025","1.11","767.8","13490","770","746.9","759.4","767.8"],["19/05/2025","0.86","774.4","5746","777.8","767.7","767.8","774.4"],["20/05/2025","-0.28","772.2","13676","774.4","761","774.4","772.2"],["21/05/2025","-2.28","754.6","81021","772.2","750.4","772.2","754.6"],["22/05/2025","-4.44","721.1","1502","750.8","705","750.8","721.1"],["25/05/2025","0.28","723.1","11975","737.7","700","721.1","723.1"],["26/05/2025","4.98","759.1","88167","763","723","723.1","759.1"],["27/05/2025","0.33","761.6","13595","774.3","759","759.1","761.6"],["28/05/2025","-0.08","761","18735","762","724","761.6","761"],["29/05/2025","1.58","773","64539","775","772.8","761","773"],["03/06/2025","0","773","2520","773","773","773","773"],["04/06/2025","0","773","518","773","773","773","773"],["05/06/2025","-2.5","753.7","58479","765","726.6","773","753.7"],["08/06/2025","-4.6","719","2574","753.7","716.2","753.7","719"],["09/06/2025","0.63","723.5","20279","744.7","708.4","719","723.5"],["10/06/2025","0","723.5","6801","723.5","723.5","723.5","723.5"],["11/06/2025","-1.3","714.1","3271","723.5","700.1","723.5","714.1"],["12/06/2025","0.07","714.6","76196","717.1","690","714.1","714.6"],["15/06/2025","-1.57","703.4","4474","713.5","690","714.6","703.4"],["16/06/2025","8.27","761.6","39580","800","703.4","703.4","761.6"],["17/06/2025","2.39","779.8","182991","800","768.2","800","779.8"],["18/06/2025","4.69","816.4","23388","842.4","779.8","779.8","816.4"],["19/06/2025","0.18","817.9","430828","835","807.5","816.4","817.9"],["22/06/2025","1.82","832.8","127444","877.9","817.9","817.9","832.8"],["23/06/2025","-2.02","816","101926","833.6","799.1","832.8","816"],["24/06/2025","2.5","836.4","50157","846.9","799.2","816","836.4"],["25/06/2025","0.47","840.3","77459","846.8","830.6","836.4","840.3"],["26/06/2025","0.12","841.3","25433","852.8","832.8","840.3","841.3"],["29/06/2025","-2.21","822.7","53126","842.1","815.4","841.3","822.7"],["30/06/2025","2.29","841.5","155370","847.6","820","822.7","841.5"],["01/07/2025","1.44","853.6","44174","855","836.7","841.5","853.6"],["02/07/2025","0.97","861.9","52671","897.1","849.8","853.6","861.9"],["03/07/2025","1.45","874.4","77267","887.8","850","865.2","874.4"],["06/07/2025","1.42","886.8","20805","887.8","874.4","874.4","886.8"],["07/07/2025","-3.16","858.8","159548","887.8","835","887.8","858.8"],["08/07/2025","-0.1","857.9","41048","886","835.1","858.8","857.9"],["09/07/2025","2.06","875.6","56416","886.9","857.9","885.9","875.6"],["10/07/2025","-0.1","874.7","18080","875.6","863","875.6","874.7"],["13/07/2025","-5.57","826","29250","874.6","811.7","874.7","826"],["14/07/2025","-0.8","819.4","17782","865","814","826","819.4"],["15/07/2025","-2.48","799.1","127235","886.9","791.9","886.9","799.1"],["16/07/2025","0.66","804.4","8285","816","801.4","816","804.4"],["17/07/2025","1.24","814.4","634592","838.9","800","804.4","814.4"],["20/07/2025","0.09","815.1","534058","831.2","814.4","814.4","815.1"],["21/07/2025","0.6","820","460619","829.9","815.1","815.1","820"],["22/07/2025","1.76","834.4","293014","835","816.8","820","834.4"],["23/07/2025","-0.44","830.7","398617","849","829.9","834.4","830.7"],["24/07/2025","-0.17","829.3","26414","836.4","825.8","830.7","829.3"],["27/07/2025","0.86","836.4","32769","841.6","820.4","829.3","836.4"],["28/07/2025","-0.81","829.6","680415","836.4","811","836.4","829.6"],["29/07/2025","-0.55","825","234536","848.3","824.8","829.6","825"],["30/07/2025","-2.61","803.5","105116","830","798.7","825","803.5"],["31/07/2025","2.13","820.6","201829","830","810","810","820.6"],["04/08/2025","1.75","835","98747","839.9","820.6","820.6","835"],["05/08/2025","-2.74","812.1","45191","835","800.5","835","812.1"],["06/08/2025","1.32","822.8","40523","825","810.5","812.1","822.8"],["07/08/2025","0.75","829","490957","839.3","829","822.8","829"],["10/08/2025","-0.77","822.6","3784","830","815","815","822.6"],["11/08/2025","-0.18","821.1","125740","829","813","822.6","821.1"],["12/08/2025","-0.6","816.2","10912","829","815","829","816.2"],["13/08/2025","0.65","821.5","8954","828","816.2","816.2","821.5"],["14/08/2025","0.61","826.5","56864","830","822","821.5","826.5"],["17/08/2025","-0.45","822.8","3513","822.8","822.8","826.5","822.8"],["18/08/2025","-0.68","817.2","18640","820","800.6","822.8","817.2"],["19/08/2025","0.1","818","29724","820","800","800","818"],["20/08/2025","0","818","2888","818","818","818","818"],["21/08/2025","-0.33","815.3","18042","818","810.1","818","815.3"],["24/08/2025","0.64","820.5","94318","822","819.4","819.4","820.5"],["25/08/2025","-1.97","804.3","39225","820.5","802.3","820.5","804.3"],["26/08/2025","-1.77","790.1","69886","804.3","787","804.3","790.1"],["27/08/2025","-0.38","787.1","15002","790.1","787.1","790.1","787.1"],["28/08/2025","-2.02","771.2","53092","788.1","765.7","787.1","771.2"],["31/08/2025","-0.3","768.9","182383","787.7","764.8","771.2","768.9"],["01/09/2025","-1.21","759.6","50157","768.9","740","768.9","759.6"],["02/09/2025","-2.36","741.7","35381","759.6","730.1","759.6","741.7"],["03/09/2025","-2.49","723.2","185047","741.7","718.3","741.7","723.2"],["04/09/2025","0","723.2","132190","745.4","714.9","723.2","723.2"],["07/09/2025","-0.14","722.2","39298","740","713.1","723.2","722.2"],["08/09/2025","3.64","748.5","21765","756.2","733.5","722.2","748.5"],["09/09/2025","0.76","754.2","54271","823.4","747","748.5","754.2"],["10/09/2025","3.77","782.6","60188","783.6","755","754.2","782.6"],["11/09/2025","-2.25","765","41402","782.6","751.1","782.6","765"],["14/09/2025","-2.5","745.9","2521","765","745.4","765","745.9"],["15/09/2025","0.59","750.3","4772","751.2","745.9","745.9","750.3"],["16/09/2025","-0.55","746.2","28930","751.5","727.3","751.5","746.2"],["17/09/2025","0.29","748.4","33632","751.5","745.8","746.2","748.4"],["18/09/2025","0.21","750","50223","751.5","743.2","748.4","750"],["21/09/2025","-3.29","725.3","2901","725.3","725.3","750","725.3"],["25/09/2025","1.06","733","17203","740","725.1","725.3","733"],["28/09/2025","2.7","752.8","43888","763.3","740.6","733","752.8"],["29/09/2025","-0.01","752.7","2777","752.7","752.7","752.8","752.7"],["30/09/2025","4.13","783.8","59984","819.9","752.7","752.7","783.8"],["05/10/2025","2.67","804.7","64112","840","770","783.8","804.7"],["08/10/2025","0.05","805.1","19016","818.3","796.7","804.7","805.1"],["09/10/2025","1.78","819.4","52393","844.9","810.2","844.9","819.4"],["12/10/2025","2.75","841.9","14851","843.1","834.9","819.4","841.9"],["15/10/2025","0.45","845.7","28610","848.6","841","841.9","845.7"],["16/10/2025","0.39","849","117829","849","829.2","845.7","849"],["19/10/2025","-0.6","843.9","25140","849","829","849","843.9"],["20/10/2025","-1.87","828.1","3983","843.9","827","843.9","828.1"],["21/10/2025","-0.04","827.8","17592","830","794.2","828.1","827.8"],["22/10/2025","-0.05","827.4","15969","828.4","826.6","827.8","827.4"],["23/10/2025","-1.69","813.4","67917","830","801.2","827.4","813.4"],["26/10/2025","0.21","815.1","15471","816","815","813.4","815.1"],["27/10/2025","-0.33","812.4","22334","819.2","810.9","815.1","812.4"],["28/10/2025","-0.66","807","21362","818.4","801.9","812.4","807"],["29/10/2025","0.37","810","11429","810","807","807","810"],["30/10/2025","-0.38","806.9","83671","810","794","810","806.9"],["02/11/2025","1.5","819","1475","824","806.9","806.9","819"],["03/11/2025","0.35","821.9","12739","822.3","819","819","821.9"],["04/11/2025","-2.97","797.5","78254","821.9","781","821.9","797.5"],["05/11/2025","-1.87","782.6","18735","797.5","772","797.5","782.6"],["06/11/2025","-5.44","740","337077","782.6","740","782.6","740"],["09/11/2025","0.14","741","30397","758.8","730","740","741"],["10/11/2025","0.15","742.1","31279","758.3","739","741","742.1"],["11/11/2025","-0.89","735.5","40586","740.2","730","742.1","735.5"],["12/11/2025","2.43","753.4","193971","768.9","735","735.5","753.4"],["13/11/2025","-0.4","750.4","110522","769","743.7","769","750.4"],["16/11/2025","-0.99","743","81664","758.2","730","750.4","743"],["17/11/2025","-1.91","728.8","7347","749.1","722","743","728.8"],["18/11/2025","-0.84","722.7","10378","725.4","722","722","722.7"],["19/11/2025","0.76","728.2","15023","728.8","722.7","722.7","728.2"],["20/11/2025","0.21","729.7","16002","737.2","718.4","728.2","729.7"],["23/11/2025","-0.9","723.1","1501","729.7","720.1","729.7","723.1"],["24/11/2025","2.54","741.5","4975","743.9","734","723.1","741.5"],["25/11/2025","0.8","747.4","5352","750","741.5","741.5","747.4"],["26/11/2025","0","747.4","9903","747.4","747.4","747.4","747.4"],["27/11/2025","0.62","752","134386","765.3","735","747.4","752"],["30/11/2025","2.25","768.9","39313","769","752","752","768.9"],["01/12/2025","-3","745.8","4251","756.7","740.1","768.9","745.8"],["02/12/2025","2.75","766.3","14515","769","734.9","769","766.3"],["03/12/2025","-1.21","757","174462","767.9","740.1","766.3","757"],["04/12/2025","0.65","761.9","2050","768","761.7","768","761.9"],["07/12/2025","-0.12","761","9787","767.9","755.4","763","761"],["08/12/2025","-1.12","752.5","19370","758.9","707.7","707.7","752.5"],["09/12/2025","-1.69","739.8","37185","752.5","719","752.5","739.8"],["10/12/2025","-3.27","715.6","3628","739.8","712.2","739.8","715.6"],["11/12/2025","-0.41","712.7","41059","720","705","715.6","712.7"],["14/12/2025","-0.51","709.1","14587","712.7","704","712.7","709.1"],["15/12/2025","-1.13","701.1","128284","714.8","699.9","709.1","701.1"],["16/12/2025","-2.21","685.6","102481","700","683","700","685.6"],["17/12/2025","3.22","707.7","142982","713","659.6","685.6","707.7"],["18/12/2025","-2.98","686.6","212941","710","684.9","707.7","686.6"],["21/12/2025","-0.29","684.6","17464","690.7","676","686.6","684.6"],["22/12/2025","-0.61","680.4","20527","685","677.2","684.6","680.4"],["23/12/2025","-3.76","654.8","251048","690","652","690","654.8"],["24/12/2025","0.84","660.3","37494","661.3","654.8","654.8","660.3"],["25/12/2025","-1.41","651","9953","656","642","660.3","651"],["28/12/2025","-1.27","642.7","31132","657","640","657","642.7"],["29/12/2025","-5.24","609","614246","642.7","601.2","642.7","609"],["30/12/2025","-2.07","596.4","305146","609.5","595","609","596.4"],["31/12/2025","4.18","621.3","4588921","624.6","584.5","596.4","621.3"],["01/01/2026","6.31","660.5","63160","674.3","621.3","621.3","660.5"],["05/01/2026","5.62","697.6","108388","718","660.5","660.5","697.6"],["06/01/2026","1.94","711.1","1474513","730.3","692.1","697.6","711.1"],["07/01/2026","5.43","749.7","480127","750","711.1","711.1","749.7"],["08/01/2026","-0.17","748.4","19728","751.1","732.8","749.7","748.4"],["12/01/2026","-1.9","738.1","167764","740","737","740","738.1"],["13/01/2026","-0.35","735.5","51027","740","721.7","738.1","735.5"],["14/01/2026","2.23","751.9","6158","768.9","751.7","768.9","751.9"],["15/01/2026","-0.98","744.5","12248","751.9","731","751.9","744.5"],["19/01/2026","0","751.1","2494","751.1","751.1","751.1","751.1"],["20/01/2026","-2.81","730","66412","750","711.6","751.1","730"],["21/01/2026","0.37","732.7","29947","745.9","712.1","730","732.7"],["22/01/2026","1.26","741.9","2945","749","732.7","732.7","741.9"],["26/01/2026","0.39","749.2","29384","750.7","742.5","746.3","749.2"],["27/01/2026","-0.8","743.2","1190883","744","725.6","749.2","743.2"],["28/01/2026","-4.02","713.3","67851","739.9","705.7","743.2","713.3"],["29/01/2026","-1.09","705.5","8854","713.3","700","713.3","705.5"],["02/02/2026","-0.28","703.5","1745036","740","679.9","705.5","703.5"],["03/02/2026","1.32","712.8","53944","716.5","695.9","703.5","712.8"],["04/02/2026","-0.77","707.3","43120","768","695.2","768","707.3"],["05/02/2026","-5.17","670.7","28973","707.3","670","707.3","670.7"],["09/02/2026","1.85","710.8","1229","719","719","719","710.8"],["10/02/2026","-1.65","699.1","76931","700","688.1","710.8","699.1"],["11/02/2026","1.69","710.9","16778","718","694.1","699.1","710.9"],["12/02/2026","-0.66","706.2","63861","723.4","695.9","710.9","706.2"],["16/02/2026","2.67","722","71820","739.3","699.7","703.2","722"],["17/02/2026","-0.76","716.5","63645","735.9","707.7","722","716.5"],["18/02/2026","-0.43","713.4","55414","716.5","688.8","716.5","713.4"],["19/02/2026","0.88","719.7","35087","726.7","713.3","713.4","719.7"],["23/02/2026","0.07","730.2","10384","733.4","726.7","729.7","730.2"],["24/02/2026","-0.56","726.1","8024","730.2","705.4","730.2","726.1"],["25/02/2026","0.33","728.5","54452","733.9","717","726.1","728.5"],["26/02/2026","-2.29","711.8","420745","734","680","728.5","711.8"],["02/03/2026","1.84","714.6","1305395","746.6","701.7","701.7","714.6"],["04/03/2026","2.2","730.3","156416","741.1","714.8","714.6","730.3"],["05/03/2026","-1.7","717.9","767256","730.2","714","730.3","717.9"],["09/03/2026","-0.07","712.9","39706","749.9","707","749.9","712.9"],["10/03/2026","1.54","723.9","29355","734.3","578.2","578.2","723.9"],["11/03/2026","1.56","735.2","9513","735.2","723.9","723.9","735.2"],["12/03/2026","-1.69","722.8","134220","735.2","710.1","735.2","722.8"],["16/03/2026","-0.88","713","46910","722.4","679","719.3","713"],["17/03/2026","0.58","717.1","89764","729.8","713","722.5","717.1"],["18/03/2026","1.67","729.1","14072","734.9","717.1","717.1","729.1"],["19/03/2026","-2.07","714","69585","715.5","696.2","729.1","714"],["23/03/2026","-2.56","716.1","55716","734.9","710.6","734.9","716.1"],["24/03/2026","-1.03","708.7","30417","727","692.8","727","708.7"],["25/03/2026","0","708.7","787","708.7","708.7","708.7","708.7"],["26/03/2026","-0.4","705.9","3883","707","609.5","708.7","705.9"],["30/03/2026","-3.2","680.8","72044","686.1","661.2","703.3","680.8"],["31/03/2026","-1.04","673.7","2863","680.8","670","680.8","673.7"],["06/04/2026","-0.58","690","10688","694","690","694","690"],["09/04/2026","-0.86","684.1","54788","700","680","690","684.1"],["13/04/2026","-0.4","669.2","36835","670","668.5","671.9","669.2"],["14/04/2026","1.87","681.7","4022","682","669.2","669.2","681.7"],["15/04/2026","0","681.7","859","681.7","681.7","681.7","681.7"],["16/04/2026","2.67","699.9","42148","699.9","699.9","699.9","699.9"],["20/04/2026","-0.89","676.7","10638","682.8","676.7","682.8","676.7"],["23/04/2026","-5.54","639.2","474704","699.9","634","699.9","639.2"],["27/04/2026","1.63","643.6","6501","664","630","664","643.6"],["28/04/2026","-2.14","629.8","148431","700","625","700","629.8"],["29/04/2026","0.49","632.9","7431","635.4","629.8","629.8","632.9"],["30/04/2026","-2.43","617.5","290687","670","616","664","617.5"],["04/05/2026","-0.06","619.7","95070","631.8","607.8","631.8","619.7"],["05/05/2026","0.05","620","75520","650.5","617.1","619.7","620"],["06/05/2026","-0.39","617.6","151826","650.9","616.8","650.9","617.6"],["07/05/2026","-0.39","615.2","70578","650","611","650","615.2"],["11/05/2026","-2.88","600.2","837428","629","587.9","618","600.2"],["12/05/2026","1.57","609.6","67616","612","590","600.2","609.6"],["13/05/2026","0.02","609.7","43829","615.6","592.4","609.6","609.7"],["14/05/2026","-0.75","605.1","17674","627.2","600.4","627.2","605.1"],["18/05/2026","-0.64","589.3","9299","593.1","581.2","593.1","589.3"],["19/05/2026","1.46","597.9","67989","606.4","589.3","589.3","597.9"],["20/05/2026","-2.89","580.6","85258","586.2","579.9","597.9","580.6"],["25/05/2026","2.33","594.1","48191","599","585","580.6","594.1"],["26/05/2026","-0.27","592.5","10771","594.1","583.6","594.1","592.5"],["27/05/2026","-1.91","581.2","3156","592.5","581","592.5","581.2"],["28/05/2026","-0.93","575.8","3478","581.2","570","581.2","575.8"],["01/06/2026","-2.26","562.7","1883","575.7","562","575.7","562.7"],["02/06/2026","0.04","562.9","17923","564.1","555.2","562.7","562.9"],["03/06/2026","-0.87","558","24108","562.6","555","562.9","558"],["04/06/2026","1.42","565.9","6921","575","560.8","575","565.9"],["08/06/2026","-1.27","565.7","1808","565","565","573","565.7"],["09/06/2026","1.57","574.6","37570","576.6","564","573","574.6"],["10/06/2026","-1.83","564.1","4462","574.6","564","574.6","564.1"],["11/06/2026","0.16","565","44983","574.8","564.1","564.1","565"],["15/06/2026","0.55","569.6","5491","570.6","566.5","566.5","569.6"],["16/06/2026","-0.81","565","1510985","569.6","565","569.6","565"],["17/06/2026","1.27","572.2","34047","576.9","565","565","572.2"],["18/06/2026","1.31","579.7","24541","583","572.2","572.2","579.7"],["22/06/2026","-1.31","587.4","23321","595.2","583.2","595.2","587.4"],["23/06/2026","-2.81","570.9","10911","587.4","566.5","587.4","570.9"],["24/06/2026","-0.72","566.8","2244","570.9","563","570.9","566.8"],["25/06/2026","0.3","568.5","7180","570","558","558","568.5"],["29/06/2026","0.46","568.8","1643562","597.4","566.2","566.2","568.8"],["30/06/2026","0.19","569.9","1372016","570.6","562.2","568.8","569.9"],["01/07/2026","1.79","580.1","20449","581.4","569.9","569.9","580.1"],["02/07/2026","2.34","593.7","6674","603","580.1","580.1","593.7"],["06/07/2026","-0.39","606.1","42244","621.9","600","608.5","606.1"],["07/07/2026","2.44","620.9","14232","621.9","600","600","620.9"],["08/07/2026","-2.63","604.6","9590","622","597.5","622","604.6"],["09/07/2026","0.18","605.7","20602","614.7","600","604.6","605.7"],["13/07/2026","0.53","611.2","1799","612","580","580","611.2"],["14/07/2026","0","611.2","1302","611.2","611.2","611.2","611.2"],["15/07/2026","-0.18","610.1","47860","611.2","602.8","611.2","610.1"],["16/07/2026","-1.56","600.6","24619","610.1","600","610.1","600.6"],["20/07/2026","-2.38","585.9","1439","600.2","580","600.2","585.9"],["21/07/2026","-0.84","581","2882","585.9","580","585.9","581"],["22/07/2026","-0.24","579.6","20720","581","539.4","581","579.6"],["27/07/2026","0.26","570.5","12574","577.2","558.8","569","570.5"],["28/07/2026","-0.14","569.7","24838","580.8","559.1","570.5","569.7"],["29/07/2026","0.6","573.1","18998","582.1","561.7","569.7","573.1"],["30/07/2026","1.2","580","42821","580","573.1","573.1","580"],["03/08/2026","-1.45","585.3","17804","593.9","581.2","593.9","585.3"],["04/08/2026","-1.62","575.8","7687","585.3","573.4","585.3","575.8"],["05/08/2026","-1.81","565.4","5473","571.8","563.9","575.8","565.4"],["06/08/2026","-2.64","550.5","127981","569.9","550.5","555","550.5"],["10/08/2026","-1.91","540.3","28762","550.4","540","550.8","540.3"],["11/08/2026","0.39","542.4","6612","542.9","537.1","540.3","542.4"],["12/08/2026","1.22","549","3398","549","542.4","542.4","549"],["13/08/2026","0.46","551.5","2520","551.5","549","549","551.5"],["17/08/2026","1.17","553.2","1997","553.2","546.8","546.8","553.2"],["18/08/2026","0","553.2","2252","553.2","553.2","553.2","553.2"],["19/08/2026","-2.04","541.9","37274","553.2","528","553.2","541.9"],["20/08/2026","0.52","544.7","6394","553.3","522.2","541.9","544.7"],["24/08/2026","0.06","545","5243","545","545","544.7","545"],["25/08/2026","-0.02","544.9","5051","544.9","544.9","545","544.9"],["26/08/2026","-3.63","525.1","1985","544.9","525","544.9","525.1"],["27/08/2026","0.5","527.7","38514","544","525.1","544","527.7"],["31/08/2026","-0.02","538","2405","538.1","538","538.1","538"],["01/09/2026","2.01","548.8","99675","579.5","537.9","538","548.8"]]

בית וגג

מספר נייר1185362סימולביגגISINIL0011853624

קרנות נאמנות שמחזיקות בנייר

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