נְגִישׁוּת
נְגִישׁוּת
גודל טקסט
גדול
קטן
רגיל
ניגודיות
ניגודיות בהירה
ניגודיות כהה
רגיל
מצב קריאה
הפעל מצב קריאה
חזור לתצוגה רגילה
אנימציות
בטל אנימציות
הפעל אנימציות
ניגודיות גבוהה במיוחד
הפעל
רגיל
גופן קריא
הפעל
רגיל
טקסט מודגש
הדגש
רגיל
הקראת טקסט
הקרא טקסט נבחר
עצור קריאה
הדגשת קישורים
הפעל
בטל
דווח
לבטל את כל
לְבַטֵל
הצהרת ניגשות
Toggle navigation
קרנות נאמנות
קרנות השתלמות וגמל
פנסיה
לשכת יועצי השקעות
פוליסות חסכון
יציאה
Toggle Menu
לדף הבית - Funder.co.il
Search Tree:
X
Ignore Case
Exact Match
Reveal Results
רקע כהה
רקע בהיר
[["22/12/2020","0","1051.9808","6030844","1128","1075","1080","1102"],["23/12/2020","2","1072.9822","1080248","1144","1100","1110","1124"],["24/12/2020","0","1072.9822","390718","1129","1110","1128","1124"],["27/12/2020","1.78","1092.0745","2419253","1160","1124","1124","1144"],["28/12/2020","-0.44","1087.3014","359590","1144","1124","1144","1139"],["29/12/2020","-3.25","1051.9808","945442","1137","1101","1139","1102"],["30/12/2020","0.91","1061.527","327538","1119","1103","1102","1112"],["31/12/2020","0.18","1063.4362","742431","1128","1104","1112","1114"],["03/01/2021","0.9","1072.9822","182597","1133","1116","1114","1124"],["04/01/2021","0.36","1076.8007","1973391","1159","1122","1150","1128"],["05/01/2021","-1.42","1061.527","364048","1123","1112","1128","1112"],["06/01/2021","1.98","1082.5284","748517","1138","1112","1112","1134"],["07/01/2021","2.65","1111.1667","650548","1168","1150","1168","1164"],["10/01/2021","1.12","1123.5767","998284","1189","1170","1183","1177"],["11/01/2021","-1.95","1101.6205","4326753","1213","1149","1177","1154"],["12/01/2021","-0.78","1093.0292","612385","1179","1145","1154","1145"],["13/01/2021","-2.27","1068.2093","1548186","1155","1099","1145","1119"],["14/01/2021","-0.8","1059.6177","853053","1130","1080","1120","1110"],["17/01/2021","-0.9","1050.0716","864456","1123","1083","1110","1100"],["18/01/2021","1.82","1069.1639","226814","1125","1115","1100","1120"],["19/01/2021","0.89","1078.71","594728","1149","1110","1120","1130"],["20/01/2021","7.35","1157.9427","1252751","1234","1132","1130","1213"],["21/01/2021","-1.4","1141.7142","1352302","1227","1170","1227","1196"],["24/01/2021","0.08","1142.6689","290323","1202","1186","1196","1197"],["25/01/2021","-0.25","1139.8051","295304","1216","1180","1197","1194"],["26/01/2021","0.67","1147.442","152735","1216","1182","1194","1202"],["27/01/2021","-2.91","1114.0306","283813","1207","1161","1202","1167"],["28/01/2021","1.29","1128.3497","88558","1188","1165","1167","1182"],["31/01/2021","1.52","1145.5327","242141","1217","1170","1180","1200"],["01/02/2021","-0.25","1142.6689","612993","1202","1165","1200","1197"],["02/02/2021","0.17","1144.5781","844159","1200","1175","1197","1199"],["03/02/2021","0.33","1148.3965","364974","1220","1192","1199","1203"],["04/02/2021","-1.75","1128.3497","173441","1209","1180","1196","1182"],["07/02/2021","-0.17","1126.4405","118723","1220","1175","1220","1180"],["08/02/2021","1.86","1147.442","187524","1205","1165","1180","1202"],["09/02/2021","-0.17","1145.5327","168333","1202","1198","1202","1200"],["10/02/2021","0.5","1151.2604","10189","1208","1200","1208","1206"],["11/02/2021","-0.58","1144.5781","347257","1218","1180","1206","1199"],["14/02/2021","-1.25","1130.2589","229080","1214","1175","1199","1184"],["15/02/2021","4.22","1177.9894","703837","1235","1184","1184","1234"],["16/02/2021","0.32","1181.8079","142256","1241","1234","1234","1238"],["17/02/2021","-1.05","1169.398","176196","1243","1217","1238","1225"],["18/02/2021","-1.47","1152.215","204366","1236","1200","1236","1207"],["21/02/2021","0.75","1160.8066","101308","1239","1200","1207","1216"],["22/02/2021","-1.32","1145.5327","272698","1221","1200","1216","1200"],["23/02/2021","-6.17","1074.8916","1235863","1207","1121","1205","1126"],["24/02/2021","-2.04","1052.9355","955476","1140","1100","1140","1103"],["25/02/2021","-0.27","1050.0716","1382332","1110","1078","1103","1100"],["28/02/2021","-1.64","1032.8886","1012505","1112","1065","1100","1082"],["01/03/2021","-0.28","1030.0248","900979","1090","1063","1082","1079"],["02/03/2021","3.54","1066.5396","176516","1118","1071","1072","1110"],["03/03/2021","0","1066.5396","158631","1136","1100","1110","1110"],["04/03/2021","2.61","1094.4041","1212375","1178","1115","1178","1139"],["07/03/2021","1.23","1107.856","109855","1163","1139","1139","1153"],["08/03/2021","-2.86","1076.1481","267690","1135","1110","1153","1120"],["09/03/2021","-0.89","1066.5396","79674","1116","1107","1120","1110"],["10/03/2021","0","1066.5396","320656","1115","1106","1110","1110"],["11/03/2021","1.08","1078.0698","184739","1135","1110","1110","1122"],["14/03/2021","0.09","1079.0306","26308","1124","1122","1122","1123"],["15/03/2021","-2.05","1056.9311","207418","1123","1099","1123","1100"],["16/03/2021","-0.18","1055.0093","437863","1109","1093","1100","1098"],["17/03/2021","0.64","1061.7354","415532","1109","1085","1090","1105"],["18/03/2021","-1.45","1046.3618","209700","1093","1079","1105","1089"],["21/03/2021","0.09","1047.3226","23527","1094","1088","1089","1090"],["22/03/2021","0.92","1056.9311","271573","1110","1090","1090","1100"],["24/03/2021","-2.55","1030.0275","178604","1090","1070","1100","1072"],["25/03/2021","0.84","1038.6751","125566","1100","1072","1072","1081"],["29/03/2021","1.11","1050.2052","44159","1098","1073","1081","1093"],["30/03/2021","0.09","1051.166","191129","1097","1093","1093","1094"],["31/03/2021","0.09","1052.127","154233","1095","1088","1094","1095"],["01/04/2021","1.64","1069.4221","188675","1119","1105","1095","1113"],["04/04/2021","3.23","1104.0126","591229","1149","1114","1115","1149"],["05/04/2021","-0.17","1102.091","330060","1150","1140","1149","1147"],["06/04/2021","-0.61","1095.365","149301","1145","1138","1147","1140"],["07/04/2021","-1.32","1080.9523","234404","1147","1122","1140","1125"],["08/04/2021","-0.36","1077.1089","758162","1149","1119","1149","1121"],["11/04/2021","0.09","1078.0698","418146","1131","1114","1121","1122"],["12/04/2021","-0.71","1070.383","695281","1126","1104","1122","1114"],["13/04/2021","-1.26","1056.9311","708869","1114","1100","1114","1100"],["18/04/2021","1.64","1074.2263","127997","1125","1100","1100","1118"],["19/04/2021","0.89","1083.8348","6285894","1132","1106","1118","1128"],["20/04/2021","0.98","1094.4041","498498","1142","1128","1128","1139"],["21/04/2021","2.37","1120.3469","788244","1170","1140","1139","1166"],["22/04/2021","0.86","1129.9554","234881","1189","1174","1166","1176"],["25/04/2021","0.6","1136.6814","74212","1184","1183","1183","1183"],["26/04/2021","0","1136.6814","1037405","1193","1171","1189","1183"],["27/04/2021","2.7","1167.4285","3117611","1215","1190","1183","1215"],["28/04/2021","0.08","1168.3893","1579039","1223","1214","1215","1216"],["29/04/2021","2.06","1192.4105","811447","1249","1220","1216","1241"],["02/05/2021","0.73","1201.0581","55837","1252","1241","1241","1250"],["03/05/2021","1.92","1224.1185","3551327","1278","1232","1250","1274"],["04/05/2021","0.71","1232.766","198894","1296","1278","1274","1283"],["05/05/2021","0.7","1241.4137","257875","1298","1285","1283","1292"],["06/05/2021","3.72","1287.5343","2653518","1340","1266","1295","1340"],["09/05/2021","-0.37","1282.7301","1889928","1370","1319","1341","1335"],["10/05/2021","-0.9","1271.1999","132232","1350","1320","1335","1323"],["11/05/2021","-3.48","1227.001","73662","1297","1210","1323","1277"],["12/05/2021","-1.1","1213.5491","137399","1277","1246","1246","1263"],["13/05/2021","-1.5","1195.293","77215","1254","1232","1232","1244"],["18/05/2021","-2.57","1164.546","150016","1246","1209","1244","1212"],["19/05/2021","-1.07","1152.0549","329626","1213","1185","1212","1199"],["20/05/2021","2.02","1175.2942","250548","1223","1194","1190","1214"],["23/05/2021","0.82","1184.9753","100553","1230","1214","1214","1224"],["24/05/2021","-0.9","1174.326","113600","1224","1212","1224","1213"],["25/05/2021","0.08","1175.2942","52588","1219","1206","1213","1214"],["26/05/2021","-0.49","1169.4854","30284","1209","1206","1214","1208"],["27/05/2021","-0.41","1164.6448","198937","1208","1201","1208","1203"],["30/05/2021","-0.91","1153.9955","97819","1200","1180","1203","1192"],["31/05/2021","-0.17","1152.0593","18493","1190","1190","1192","1190"],["01/06/2021","-0.08","1151.0912","130824","1198","1180","1190","1189"],["02/06/2021","0.67","1158.836","90765","1200","1188","1189","1197"],["03/06/2021","3.26","1196.5926","488239","1255","1210","1197","1236"],["06/06/2021","0.4","1201.4332","43745","1246","1235","1236","1241"],["07/06/2021","-0.32","1197.5608","76998","1250","1229","1250","1237"],["08/06/2021","0.24","1200.4651","25916","1240","1240","1237","1240"],["09/06/2021","-0.4","1195.6246","161504","1245","1232","1240","1235"],["10/06/2021","-2.51","1165.613","226431","1247","1194","1235","1204"],["13/06/2021","1.33","1181.1028","75867","1229","1211","1204","1220"],["14/06/2021","0.25","1184.0072","35281","1238","1211","1220","1223"],["15/06/2021","0.08","1184.9753","27206","1225","1215","1223","1224"],["16/06/2021","0.08","1185.9434","31524","1226","1224","1225","1225"],["17/06/2021","-1.88","1163.6767","65776","1214","1187","1214","1202"],["20/06/2021","0.58","1170.4535","67453","1211","1207","1202","1209"],["21/06/2021","1.32","1185.9434","11109","1225","1224","1209","1225"],["22/06/2021","-0.16","1184.0072","9965","1225","1222","1225","1223"],["23/06/2021","-0.98","1172.3897","494086","1280","1194","1223","1211"],["24/06/2021","-1.57","1153.9955","216707","1211","1187","1211","1192"],["27/06/2021","0.17","1155.9318","85195","1204","1192","1192","1194"],["28/06/2021","0.42","1160.7723","127515","1204","1180","1194","1199"],["29/06/2021","-2.17","1135.6013","141356","1215","1170","1199","1173"],["30/06/2021","0.51","1141.41","106923","1199","1173","1173","1179"],["01/07/2021","0","1141.41","45260","1179","1178","1179","1179"],["04/07/2021","0.25","1144.3143","136254","1190","1175","1179","1182"],["05/07/2021","1.86","1165.613","16796","1204","1204","1182","1204"],["06/07/2021","1.99","1188.8477","25334","1228","1228","1204","1228"],["07/07/2021","-2.61","1157.868","317483","1212","1186","1198","1196"],["08/07/2021","-2.01","1134.6332","149609","1184","1169","1196","1172"],["11/07/2021","1.88","1155.9318","12288","1198","1184","1172","1194"],["12/07/2021","0","1155.9318","84","1194","1194","1194","1194"],["13/07/2021","-2.85","1123.0158","915670","1194","1102","1194","1160"],["14/07/2021","0.26","1125.9201","75176","1166","1158","1160","1163"],["15/07/2021","-1.63","1107.5259","48344","1163","1140","1163","1144"],["19/07/2021","-2.88","1075.578","299852","1149","1102","1144","1111"],["20/07/2021","0","1075.578","142675","1131","1093","1111","1111"],["21/07/2021","0.9","1085.2592","28357","1133","1111","1111","1121"],["22/07/2021","1.78","1104.6215","45288","1144","1121","1121","1141"],["25/07/2021","0.79","1113.3346","99996","1159","1141","1141","1150"],["26/07/2021","0.52","1119.1433","137119","1176","1150","1176","1156"],["27/07/2021","0.26","1122.0476","24115","1175","1156","1156","1159"],["28/07/2021","1.55","1139.4738","11299","1177","1177","1159","1177"],["29/07/2021","1.1","1152.0593","450744","1192","1177","1177","1190"],["01/08/2021","2.35","1179.1665","97086","1225","1207","1190","1218"],["02/08/2021","0","1179.1665","166193","1229","1217","1229","1218"],["03/08/2021","0.08","1180.1347","150096","1223","1217","1218","1219"],["04/08/2021","-0.98","1168.5172","137347","1228","1200","1228","1207"],["05/08/2021","1.91","1190.7839","1067728","1230","1205","1207","1230"],["08/08/2021","0.33","1194.6565","76341","1247","1214","1230","1234"],["09/08/2021","-0.16","1192.7202","192230","1250","1213","1246","1232"],["10/08/2021","-0.97","1181.1028","274796","1232","1211","1232","1220"],["11/08/2021","-1.07","1168.5172","40135","1223","1202","1215","1207"],["12/08/2021","-0.99","1156.8999","30478","1200","1181","1207","1195"],["15/08/2021","1.09","1169.4854","321899","1232","1199","1195","1208"],["16/08/2021","11.01","1298.2449","1216071","1399","1268","1268","1341"],["17/08/2021","-4.18","1244.0305","1002600","1341","1256","1341","1285"],["18/08/2021","2.26","1272.1058","469094","1335","1295","1285","1314"],["19/08/2021","2.05","1298.2449","884770","1343","1314","1315","1341"],["22/08/2021","3.65","1345.6827","289900","1400","1347","1341","1390"],["23/08/2021","3.88","1397.9611","505718","1453","1415","1390","1444"],["24/08/2021","-0.07","1396.9815","56859","1418","1417","1418","1417"],["25/08/2021","-0.21","1394.0239","44165","1431","1400","1417","1414"],["26/08/2021","1.56","1415.713","133584","1446","1414","1414","1436"],["29/08/2021","3.62","1466.9785","508579","1500","1435","1436","1488"],["30/08/2021","0.54","1474.8654","790289","1510","1480","1488","1496"],["31/08/2021","0","1474.8654","8767","1496","1496","1496","1496"],["01/09/2021","1.74","1500.4981","247482","1535","1496","1496","1522"],["02/09/2021","-2.83","1458.1056","122791","1523","1475","1522","1479"],["05/09/2021","-0.61","1449.2327","75749","1470","1450","1479","1470"],["09/09/2021","-1.77","1423.6001","101701","1468","1440","1470","1444"],["12/09/2021","-1.32","1404.8685","23725","1444","1416","1444","1425"],["13/09/2021","-1.82","1379.2357","110618","1413","1395","1425","1399"],["14/09/2021","-1.57","1357.5466","425225","1400","1369","1399","1377"],["19/09/2021","2.03","1385.1511","279138","1419","1351","1351","1405"],["22/09/2021","-0.85","1373.3205","8611","1400","1389","1400","1393"],["23/09/2021","-0.86","1361.4901","73121","1398","1370","1398","1381"],["26/09/2021","4.27","1419.6566","608652","1450","1408","1381","1440"],["29/09/2021","0","1419.6566","231025","1473","1421","1472","1440"],["30/09/2021","-0.42","1413.7413","32378","1449","1430","1440","1434"],["03/10/2021","1.46","1434.4447","52991","1470","1447","1434","1455"],["04/10/2021","-1.17","1417.6848","19535","1455","1426","1455","1438"],["05/10/2021","0.9","1430.5012","313367","1480","1373","1438","1451"],["06/10/2021","-2.96","1388.1087","143940","1423","1390","1451","1408"],["07/10/2021","-0.36","1383.1793","41061","1410","1401","1408","1403"],["10/10/2021","0.07","1384.1652","18316","1405","1403","1403","1404"],["11/10/2021","-0.64","1375.2923","172873","1405","1395","1404","1395"],["12/10/2021","-0.79","1364.4477","51829","1404","1375","1395","1384"],["13/10/2021","1.23","1381.2076","45336","1425","1384","1384","1401"],["14/10/2021","0.07","1382.1934","318998","1424","1400","1422","1402"],["17/10/2021","4.07","1438.3881","418418","1465","1425","1402","1459"],["18/10/2021","1.1","1454.1621","379097","1510","1434","1459","1475"],["19/10/2021","2.85","1495.5688","411809","1535","1486","1475","1517"],["20/10/2021","0.86","1508.3851","100243","1530","1488","1517","1530"],["21/10/2021","-1.37","1487.6817","31953","1533","1503","1530","1509"],["24/10/2021","-0.8","1475.8513","12246","1510","1494","1509","1497"],["25/10/2021","-1.07","1460.0774","59495","1497","1467","1497","1481"],["26/10/2021","-0.68","1450.2186","29046","1495","1463","1481","1471"],["27/10/2021","0.61","1459.0915","813462","1480","1467","1471","1480"],["28/10/2021","-0.41","1453.1762","15444","1480","1465","1480","1474"],["31/10/2021","0.07","1454.1621","94027","1483","1474","1474","1475"],["01/11/2021","0","1454.1621","10602","1480","1473","1475","1475"],["02/11/2021","1.42","1474.8654","539561","1502","1495","1475","1496"],["03/11/2021","0.07","1475.8513","210714","1510","1485","1496","1497"],["04/11/2021","-1.8","1449.2327","303644","1510","1470","1497","1470"],["07/11/2021","-0.07","1448.2468","44154","1470","1468","1470","1469"],["08/11/2021","1.43","1468.9502","184244","1504","1469","1469","1490"],["09/11/2021","1.54","1491.6252","142572","1523","1487","1490","1513"],["10/11/2021","-0.53","1483.7383","640980","1521","1501","1513","1505"],["11/11/2021","-1.93","1455.1479","32743","1476","1475","1505","1476"],["14/11/2021","2.78","1495.5688","78621","1528","1505","1476","1517"],["15/11/2021","2.77","1536.9754","724708","1579","1517","1517","1559"],["16/11/2021","1.15","1554.7211","177168","1590","1563","1559","1577"],["17/11/2021","-0.06","1553.7352","51165","1577","1560","1577","1576"],["18/11/2021","0.06","1554.7211","65833","1587","1570","1576","1577"],["21/11/2021","-0.44","1547.82","196514","1580","1555","1577","1570"],["22/11/2021","0.89","1561.6222","86637","1590","1551","1570","1584"],["23/11/2021","-1.07","1544.8624","134415","1585","1556","1584","1567"],["24/11/2021","0.06","1545.8483","55301","1570","1565","1567","1568"],["25/11/2021","6.19","1641.4779","1373509","1668","1600","1568","1665"],["28/11/2021","-2.46","1601.0571","72846","1640","1598","1598","1624"],["29/11/2021","0","1601.0571","53269","1640","1622","1624","1624"],["30/11/2021","-1.35","1579.3679","25248","1624","1592","1624","1602"],["01/12/2021","1.37","1601.0571","327159","1639","1600","1602","1624"],["02/12/2021","-0.55","1592.1843","160445","1615","1591","1624","1615"],["05/12/2021","0.19","1595.1478","11469","1621","1602","1608","1611"],["06/12/2021","-0.43","1588.2166","46781","1608","1595","1611","1604"],["07/12/2021","-0.44","1581.2855","192075","1610","1589","1604","1597"],["08/12/2021","-1","1565.443","50349","1584","1568","1597","1581"],["09/12/2021","-1.83","1536.7283","387040","1581","1550","1581","1552"],["12/12/2021","0.52","1544.6496","73644","1581","1553","1552","1560"],["13/12/2021","0.26","1548.6102","41883","1591","1552","1560","1564"],["14/12/2021","-2.05","1516.9251","317565","1564","1522","1564","1532"],["15/12/2021","-1.96","1487.2203","469930","1532","1497","1532","1502"],["16/12/2021","0.6","1496.1318","241697","1511","1502","1502","1511"],["19/12/2021","0.33","1501.0826","200355","1520","1511","1511","1516"],["20/12/2021","-1.06","1485.24","125054","1516","1480","1516","1500"],["21/12/2021","0.73","1496.1318","203154","1521","1498","1500","1511"],["22/12/2021","-3.57","1442.6631","1360674","1488","1454","1511","1457"],["23/12/2021","0.07","1443.6533","318180","1490","1449","1457","1458"],["26/12/2021","1.44","1464.4466","591491","1500","1475","1458","1479"],["27/12/2021","-0.68","1454.545","132110","1479","1463","1479","1469"],["28/12/2021","0.82","1466.427","109455","1497","1475","1469","1481"],["29/12/2021","2.3","1500.0924","501725","1600","1500","1514","1515"],["30/12/2021","2.31","1534.748","555555","1560","1515","1540","1550"],["02/01/2022","3.23","1584.256","545379","1601","1551","1550","1600"],["03/01/2022","2.56","1624.8526","295390","1720","1619","1600","1641"],["04/01/2022","0.43","1631.7837","85658","1660","1640","1641","1648"],["05/01/2022","0.61","1641.6853","95327","1680","1649","1648","1658"],["06/01/2022","-1.27","1620.8919","53469","1657","1620","1658","1637"],["09/01/2022","-1.1","1603.069","65423","1658","1600","1637","1619"],["10/01/2022","-1.67","1576.3347","25989","1611","1585","1619","1592"],["11/01/2022","1.7","1603.069","484256","1640","1571","1592","1619"],["12/01/2022","0.37","1609.01","56290","1640","1601","1619","1625"],["13/01/2022","1.29","1629.8034","87990","1655","1624","1625","1646"],["16/01/2022","0.61","1639.705","161086","1674","1643","1646","1656"],["17/01/2022","0.12","1641.6853","12334","1671","1655","1656","1658"],["18/01/2022","0.12","1643.6656","222035","1694","1658","1658","1660"],["19/01/2022","-0.3","1638.7148","19261","1680","1626","1660","1655"],["20/01/2022","0.54","1647.6262","26147","1684","1655","1655","1664"],["23/01/2022","-2.4","1608.0198","28332","1640","1610","1664","1624"],["24/01/2022","-4.93","1528.807","115985","1622","1541","1624","1544"],["25/01/2022","-1.04","1512.9645","393873","1574","1460","1544","1528"],["26/01/2022","2.16","1545.6398","52005","1588","1528","1528","1561"],["27/01/2022","-0.58","1536.7283","24278","1582","1540","1562","1552"],["30/01/2022","-0.13","1534.748","148753","1621","1546","1552","1550"],["31/01/2022","-0.32","1529.7972","86292","1559","1523","1550","1545"],["01/02/2022","0.84","1542.6693","27809","1558","1557","1545","1558"],["02/02/2022","0.13","1544.6496","186840","1593","1558","1558","1560"],["03/02/2022","2.76","1587.2265","187556","1603","1535","1560","1603"],["06/02/2022","0.69","1598.1182","28950","1636","1588","1603","1614"],["07/02/2022","0.68","1609.01","141333","1626","1612","1614","1625"],["08/02/2022","0","1609.01","28795","1625","1625","1625","1625"],["09/02/2022","0","1609.01","52167","1639","1611","1625","1625"],["10/02/2022","-0.55","1600.0986","38118","1619","1611","1625","1616"],["13/02/2022","-2.1","1566.4331","35193","1603","1580","1616","1582"],["14/02/2022","-0.82","1553.561","77264","1571","1549","1582","1569"],["15/02/2022","-1.02","1537.7185","141449","1576","1544","1569","1553"],["16/02/2022","-0.71","1526.8267","68431","1587","1539","1553","1542"],["17/02/2022","1.04","1542.6693","71043","1574","1535","1542","1558"],["20/02/2022","-2.18","1509.0038","65260","1558","1510","1558","1524"],["21/02/2022","-1.38","1488.2105","680776","1570","1501","1570","1503"],["22/02/2022","0.47","1495.1416","44653","1525","1500","1503","1510"],["23/02/2022","-0.2","1492.1711","45866","1533","1482","1510","1507"],["24/02/2022","-2.39","1456.5254","348628","1507","1462","1507","1471"],["27/02/2022","3.13","1502.0727","34165","1541","1471","1471","1517"],["28/02/2022","1.52","1524.8464","34416","1550","1515","1517","1540"],["01/03/2022","-0.39","1518.9054","60890","1576","1519","1540","1534"],["02/03/2022","1.37","1539.6988","29878","1560","1553","1534","1555"],["03/03/2022","-1.93","1509.994","56974","1525","1525","1555","1525"],["06/03/2022","0.26","1513.9546","4677","1534","1523","1525","1529"],["07/03/2022","-1.9","1485.24","25573","1525","1490","1529","1500"],["08/03/2022","-0.53","1477.3187","13817","1500","1485","1500","1492"],["09/03/2022","0.2","1480.2892","324456","1550","1484","1492","1495"],["10/03/2022","1.47","1502.0727","58914","1519","1493","1495","1517"],["13/03/2022","-2.31","1467.4171","76231","1550","1480","1517","1482"],["14/03/2022","0.13","1469.3974","61401","1514","1475","1482","1484"],["15/03/2022","-0.61","1460.486","67903","1485","1455","1484","1475"],["16/03/2022","0.88","1473.3581","47639","1523","1475","1475","1488"],["20/03/2022","1.55","1496.1318","26520","1524","1488","1488","1511"],["21/03/2022","2.32","1530.7874","332246","1598","1537","1511","1546"],["22/03/2022","2.07","1562.4725","134340","1599","1546","1546","1578"],["23/03/2022","1.52","1586.2363","160752","1611","1578","1578","1602"],["24/03/2022","0.62","1596.1379","214498","1650","1600","1600","1612"],["27/03/2022","-3.35","1542.6693","140600","1608","1549","1612","1558"],["28/03/2022","-2.89","1498.1121","319968","1537","1475","1558","1513"],["29/03/2022","-2.12","1466.427","312355","1513","1450","1513","1481"],["30/03/2022","0.34","1471.3778","435187","1695","1452","1510","1486"],["31/03/2022","3.23","1518.9054","167307","1545","1480","1486","1534"],["03/04/2022","-0.65","1509.0038","143400","1549","1500","1549","1524"],["04/04/2022","-0.4","1503","15477","1505","1500","1509","1503"],["05/04/2022","0.47","1510","132484","1522","1482","1503","1510"],["06/04/2022","-1.99","1480","27806","1498","1478","1510","1480"],["07/04/2022","-2.03","1450","299846","1498","1433","1480","1450"],["10/04/2022","0","1450","212859","1488","1429","1450","1450"],["11/04/2022","0.14","1452","7781","1498","1445","1450","1452"],["12/04/2022","0.41","1458","46683","1469","1446","1452","1458"],["13/04/2022","0","1458","130506","1458","1458","1458","1458"],["14/04/2022","0","1458","28101","1467","1449","1458","1458"],["17/04/2022","-0.69","1448","170100","1467","1447","1467","1448"],["18/04/2022","0.9","1461","27929","1467","1447","1448","1461"],["19/04/2022","0","1461","39077","1467","1451","1461","1461"],["20/04/2022","0.62","1470","17247","1474","1460","1461","1470"],["24/04/2022","-1.09","1454","23298","1493","1443","1470","1454"],["25/04/2022","-0.21","1451","57382","1458","1450","1454","1451"],["26/04/2022","2.07","1481","58994","1500","1467","1500","1481"],["27/04/2022","-0.81","1469","207382","1500","1447","1499","1469"],["28/04/2022","-0.07","1468","95390","1515","1467","1515","1468"],["01/05/2022","-0.82","1456","554545","1468","1454","1468","1456"],["02/05/2022","-0.48","1449","484179","1501","1441","1456","1449"],["03/05/2022","-1.79","1423","385151","1462","1420","1449","1423"],["08/05/2022","-2.18","1392","158219","1430","1385","1420","1392"],["09/05/2022","-3.59","1342","208542","1398","1319","1392","1342"],["10/05/2022","-1.42","1323","265829","1368","1322","1342","1323"],["11/05/2022","-1.66","1301","2805963","1367","1297","1323","1301"],["12/05/2022","-1","1288","150572","1316","1285","1301","1288"],["15/05/2022","3.18","1329","42837","1350","1310","1288","1329"],["16/05/2022","1.43","1348","28775","1372","1332","1329","1348"],["17/05/2022","0.59","1356","53318","1407","1310","1310","1356"],["18/05/2022","-0.07","1355","163712","1474","1329","1356","1355"],["19/05/2022","-3.17","1312","110222","1344","1305","1355","1312"],["22/05/2022","2.21","1341","34679","1355","1330","1355","1341"],["23/05/2022","1.94","1367","104540","1408","1350","1341","1367"],["24/05/2022","3.22","1411","561063","1453","1401","1412","1411"],["25/05/2022","0","1411","227080","1459","1398","1411","1411"],["26/05/2022","1.13","1427","191017","1438","1419","1411","1427"],["29/05/2022","1.75","1452","63032","1477","1434","1427","1452"],["30/05/2022","0.9","1465","46266","1480","1459","1452","1465"],["31/05/2022","-1.37","1445","31037","1465","1444","1465","1445"],["01/06/2022","-0.62","1436","56114","1492","1431","1445","1436"],["02/06/2022","0.7","1446","46068","1468","1441","1436","1446"],["06/06/2022","2.73","1470","263794","1485","1431","1431","1470"],["07/06/2022","1.41","1443","79037","1453","1402","1423","1443"],["08/06/2022","-2.22","1411","114429","1488","1400","1443","1411"],["09/06/2022","-2.13","1381","63166","1390","1371","1390","1381"],["12/06/2022","-2.32","1349","26907","1366","1332","1381","1349"],["13/06/2022","-2.22","1319","58336","1359","1310","1349","1319"],["14/06/2022","-0.76","1309","104766","1360","1300","1360","1309"],["15/06/2022","-0.23","1306","53525","1313","1284","1309","1306"],["16/06/2022","-1.68","1284","107603","1310","1268","1306","1284"],["19/06/2022","-1.95","1259","1572142","1294","1171","1264","1259"],["20/06/2022","1.75","1281","259199","1311","1259","1259","1281"],["21/06/2022","2.5","1313","69203","1333","1281","1281","1313"],["22/06/2022","-0.15","1311","62698","1328","1309","1313","1311"],["23/06/2022","1.98","1337","57371","1348","1300","1300","1337"],["26/06/2022","0.67","1346","103868","1348","1346","1337","1346"],["27/06/2022","0","1346","1952","1346","1346","1346","1346"],["28/06/2022","0.07","1347","157884","1348","1326","1346","1347"],["29/06/2022","-0.07","1346","33607","1348","1331","1347","1346"],["30/06/2022","-2.01","1319","108131","1344","1290","1346","1319"],["03/07/2022","-0.15","1317","55263","1369","1310","1344","1317"],["04/07/2022","-3.57","1270","745137","1355","1270","1317","1270"],["05/07/2022","-3.07","1231","772793","1268","1210","1270","1231"],["06/07/2022","-2.84","1196","192644","1241","1182","1231","1196"],["07/07/2022","-1.25","1181","933080","1220","1150","1196","1181"],["10/07/2022","2.54","1211","39524","1239","1200","1220","1211"],["11/07/2022","-1.24","1196","114861","1200","1190","1211","1196"],["12/07/2022","0.33","1200","8823","1230","1180","1230","1200"],["13/07/2022","-0.33","1196","13365","1218","1180","1218","1196"],["14/07/2022","-3.51","1154","181725","1194","1144","1196","1154"],["17/07/2022","-0.17","1152","66748","1191","1150","1154","1152"],["18/07/2022","0.17","1154","172368","1189","1141","1152","1154"],["19/07/2022","-1.73","1134","819608","1192","1112","1192","1134"],["20/07/2022","-3.35","1096","1416630","1171","1075","1144","1096"],["21/07/2022","1.92","1117","147435","1170","1060","1096","1117"],["24/07/2022","0.72","1125","141358","1168","1121","1117","1125"],["25/07/2022","4.18","1172","72265","1189","1125","1125","1172"],["26/07/2022","2.56","1202","185570","1220","1184","1172","1202"],["27/07/2022","0","1202","159225","1215","1190","1202","1202"],["28/07/2022","0","1202","42041","1239","1171","1202","1202"],["31/07/2022","1.91","1225","120632","1234","1193","1214","1225"],["01/08/2022","-2.12","1199","40380","1225","1189","1207","1199"],["02/08/2022","-0.83","1189","15974","1198","1183","1199","1189"],["03/08/2022","0.25","1192","54118","1228","1189","1228","1192"],["04/08/2022","0.34","1196","136642","1231","1194","1231","1196"],["08/08/2022","1.67","1216","28637","1235","1200","1235","1216"],["09/08/2022","2.8","1250","75017","1277","1243","1248","1250"],["10/08/2022","2","1275","11334","1287","1242","1250","1275"],["11/08/2022","2.67","1309","7982","1314","1288","1275","1309"],["14/08/2022","-1.53","1289","213775","1397","1257","1351","1289"],["15/08/2022","-0.93","1277","75787","1331","1260","1331","1277"],["16/08/2022","-0.08","1276","12654","1290","1252","1277","1276"],["17/08/2022","-1.02","1263","18167","1300","1234","1276","1263"],["18/08/2022","-1.9","1239","175898","1258","1218","1246","1239"],["21/08/2022","-3.15","1200","1395764","1239","1194","1239","1200"],["22/08/2022","-1.5","1182","852047","1239","1180","1200","1182"],["23/08/2022","5.92","1252","559143","1274","1229","1230","1252"],["24/08/2022","-0.4","1247","340574","1259","1197","1252","1247"],["25/08/2022","1.12","1261","195715","1273","1246","1247","1261"],["28/08/2022","0.32","1265","17260","1271","1260","1261","1265"],["29/08/2022","-1.58","1245","104818","1274","1235","1265","1245"],["30/08/2022","0.48","1251","27878","1273","1229","1245","1251"],["31/08/2022","-0.08","1250","14428","1274","1233","1251","1250"],["01/09/2022","-1.6","1230","236579","1251","1201","1250","1230"],["04/09/2022","-0.33","1226","41190","1230","1220","1230","1226"],["05/09/2022","2.06","1236","13507","1246","1216","1211","1236"],["06/09/2022","0","1236","166250","1250","1218","1230","1236"],["07/09/2022","0.24","1239","50602","1248","1224","1248","1239"],["08/09/2022","-0.73","1230","37353","1250","1223","1250","1230"],["11/09/2022","-0.49","1224","123978","1249","1207","1230","1224"],["12/09/2022","-1.63","1204","76544","1225","1195","1207","1204"],["13/09/2022","-2.82","1170","697461","1213","1161","1204","1170"],["14/09/2022","-0.6","1163","98670","1168","1155","1170","1163"],["15/09/2022","-0.17","1161","21777","1185","1148","1163","1161"],["18/09/2022","-1.72","1141","68904","1199","1129","1199","1141"],["19/09/2022","-1.75","1121","34133","1178","1115","1178","1121"],["20/09/2022","-0.71","1113","31380","1149","1101","1149","1113"],["21/09/2022","0.09","1114","81369","1121","1097","1113","1114"],["22/09/2022","-1.35","1099","94473","1122","1085","1114","1099"],["28/09/2022","-5.1","1043","5449435","1099","1039","1099","1043"],["29/09/2022","-9.94","939.3","2504427","1053","867.7","1043","939.3"],["02/10/2022","-7.61","867.8","293212","918.5","851","918.5","867.8"],["03/10/2022","7.1","929.4","355137","954.6","854.8","854.8","929.4"],["06/10/2022","2.22","950","7885877","973","927","929.4","950"],["12/10/2022","9.4","1078","540221","1104","1000","985.4","1078"],["13/10/2022","6.22","1145","623242","1190","1070","1070","1145"],["18/10/2022","0.17","1147","388859","1155","1125","1145","1147"],["19/10/2022","1.13","1160","7540","1160","1158","1147","1160"],["20/10/2022","-3.62","1118","154398","1143","1099","1160","1118"],["23/10/2022","1.79","1138","30855","1155","1102","1155","1138"],["24/10/2022","-7.73","1050","450970","1138","1050","1138","1050"],["25/10/2022","1.05","1061","290189","1149","1060","1084","1061"],["26/10/2022","-0.38","1057","46098","1088","1052","1061","1057"],["27/10/2022","-2.93","1026","34821","1049","995.3","1057","1026"],["30/10/2022","-2.53","1000","84975","1065","996","1065","1000"],["31/10/2022","-4.08","959.2","644358","1032","955","1000","959.2"],["02/11/2022","-2.36","936.6","280104","986.1","935","959.2","936.6"],["03/11/2022","0","936.6","1525122","936.6","903.9","936.6","936.6"],["06/11/2022","-3.36","905.1","256774","927.5","905.1","936.6","905.1"],["07/11/2022","0.69","911.3","22235","930","910","930","911.3"],["08/11/2022","-1.87","894.3","156171","956.5","892","941.6","894.3"],["09/11/2022","-0.54","889.5","730272","923","885.7","923","889.5"],["10/11/2022","-3.32","860","3182755","871","827","850.1","860"],["13/11/2022","3.34","888.7","502144","903.6","880.1","888.6","888.7"],["14/11/2022","-0.42","885","126959","895.4","864.1","888.7","885"],["15/11/2022","1.79","900.8","375091","935.1","892","893.9","900.8"],["16/11/2022","-2.89","874.8","385868","899.8","861.3","900.8","874.8"],["17/11/2022","-4.88","832.1","300296","866.2","824.8","874.8","832.1"],["20/11/2022","2.02","848.9","179166","857.7","825.1","832.1","848.9"],["21/11/2022","0.9","856.5","37721","870.7","849.2","848.9","856.5"],["22/11/2022","-0.49","852.3","235507","880","851","856.5","852.3"],["23/11/2022","0.21","854.1","193103","868.5","847.1","852.3","854.1"],["24/11/2022","1.4","866.1","161876","870.6","862.9","854.1","866.1"],["27/11/2022","1.35","877.8","47822","896.3","830.1","894.9","877.8"],["28/11/2022","-8.18","806","2456745","857","762","835","806"],["29/11/2022","1.45","817.7","321629","830","780.2","830","817.7"],["30/11/2022","7.91","882.4","1207825","920","800","800","882.4"],["01/12/2022","1.94","899.5","407301","950","877.7","950","899.5"],["04/12/2022","0.07","900.1","35686","905","895.9","905","900.1"],["05/12/2022","-2.69","875.9","125921","893.7","865.6","900.1","875.9"],["06/12/2022","-2.09","857.6","262233","900","843.9","875.9","857.6"],["07/12/2022","-1.18","847.5","128644","871.6","825.1","857.6","847.5"],["08/12/2022","0.74","838.5","69880","882.2","832","832.3","838.5"],["11/12/2022","-2.34","818.9","188911","842.6","815.1","838.5","818.9"],["12/12/2022","-1.2","809.1","47837","824.9","800.1","818.9","809.1"],["13/12/2022","-0.2","807.5","86217","824.9","797","809.1","807.5"],["14/12/2022","-0.01","807.4","157073","816.4","783.8","807.5","807.4"],["15/12/2022","-0.93","799.9","137715","804","784.8","807.4","799.9"],["18/12/2022","-1.99","784","107574","808.9","760.2","799.9","784"],["19/12/2022","-2.46","764.7","330661","787.7","758.2","784","764.7"],["20/12/2022","1.36","775.1","551287","890","758.5","764.7","775.1"],["21/12/2022","0.66","780.2","55651","789","772.7","775.1","780.2"],["22/12/2022","-0.22","778.5","168444","812.7","761.5","780.2","778.5"],["25/12/2022","-3.69","749.8","955803","775.6","743.2","778.5","749.8"],["26/12/2022","-0.76","744.1","516803","755","735","749.8","744.1"],["27/12/2022","1.28","753.6","366003","760","744.1","744.1","753.6"],["28/12/2022","-1.45","742.7","258026","757","737.9","753.6","742.7"],["29/12/2022","-0.74","737.2","116159","742.7","720","742.7","737.2"],["01/01/2023","1.15","745.7","112719","750","726.4","737.2","745.7"],["02/01/2023","11.1","828.5","708951","840","745.2","745.7","828.5"],["03/01/2023","1","836.8","151369","855.2","825","828.5","836.8"],["04/01/2023","1.6","850.2","137982","882.5","839","882.5","850.2"],["05/01/2023","1.69","864.6","168987","871.6","841.6","850.2","864.6"],["08/01/2023","-0.56","859.8","68988","864.7","850.1","864.6","859.8"],["09/01/2023","1.98","876.8","246175","920","868.5","859.8","876.8"],["10/01/2023","0.16","878.2","43684","886","870.2","876.8","878.2"],["11/01/2023","0.24","880.3","41646","907.4","865.1","865.1","880.3"],["12/01/2023","-0.86","872.7","19165","904.9","867.1","880.3","872.7"],["15/01/2023","1.15","882.7","3213","885","879.9","872.7","882.7"],["16/01/2023","-0.58","877.6","26846","900","870","882.7","877.6"],["17/01/2023","0.7","883.7","46285","892.5","877.5","877.6","883.7"],["18/01/2023","0.71","890","37445","907.9","888.3","883.7","890"],["19/01/2023","-1.83","873.7","13000","894.9","865.9","890","873.7"],["22/01/2023","-1.06","864.4","14841","865.3","844.3","873.7","864.4"],["23/01/2023","0.72","870.6","10961","875","851.5","851.5","870.6"],["24/01/2023","-0.22","868.7","10442","897.9","821.3","870.6","868.7"],["25/01/2023","-5.05","824.8","126309","878","820","868.7","824.8"],["26/01/2023","-0.59","819.9","140646","839.8","805","820","819.9"],["29/01/2023","-1.91","804.2","66452","828.6","793","819.9","804.2"],["30/01/2023","-1.73","790.3","79402","795","786","804.2","790.3"],["31/01/2023","-0.4","787.1","150500","794.5","782.3","790.3","787.1"],["01/02/2023","0.44","790.6","157773","834","778.1","787.1","790.6"],["02/02/2023","1.57","803","367950","825.4","789.8","790.6","803"],["05/02/2023","0.04","803.3","114261","815.6","800.8","803","803.3"],["06/02/2023","0.36","806.2","114044","810","796","803.3","806.2"],["07/02/2023","-0.04","805.9","144630","831.4","800.1","806.2","805.9"],["08/02/2023","1.1","814.8","354138","830","805","805.9","814.8"],["09/02/2023","-0.63","809.7","13044","812.2","802.6","802.6","809.7"],["12/02/2023","-2.68","788","67607","797.6","780.7","797.6","788"],["13/02/2023","-0.99","780.2","147804","788","779.1","788","780.2"],["14/02/2023","0.17","781.5","17006","800.4","773.9","780.2","781.5"],["15/02/2023","0.03","781.7","20942","796.1","769.8","781.5","781.7"],["16/02/2023","-0.99","774","28352","804.7","772","781.7","774"],["19/02/2023","-0.25","772.1","69845","773","762.4","774","772.1"],["20/02/2023","0.08","772.7","17655","776.9","769.9","772.1","772.7"],["21/02/2023","-3.08","748.9","128510","765","744.2","772.7","748.9"],["22/02/2023","0.4","751.9","43716","764.4","744","748.9","751.9"],["23/02/2023","0","751.9","50270","755","744.5","751.9","751.9"],["26/02/2023","-4.2","720.3","93310","750.1","712","751.9","720.3"],["27/02/2023","1","727.5","70209","740.2","712","720.3","727.5"],["28/02/2023","-0.41","724.5","204955","735.1","720","727.5","724.5"],["01/03/2023","2.88","745.4","8341","760","725","724.5","745.4"],["02/03/2023","-0.89","738.8","31612","745.9","736.8","745.4","738.8"],["05/03/2023","0.49","742.4","32986","763.3","738.1","738.8","742.4"],["06/03/2023","1.86","756.2","19320","786.6","735.1","742.4","756.2"],["08/03/2023","-0.89","749.5","174842","760","727.8","756.2","749.5"],["09/03/2023","-1.2","740.5","39759","760","732.5","749.5","740.5"],["12/03/2023","-3.35","715.7","30839","724.9","714","740.5","715.7"],["13/03/2023","-3.73","689","196982","706.2","678.1","715.7","689"],["14/03/2023","1.92","702.2","72764","720","678.9","689","702.2"],["15/03/2023","-2.25","686.4","51107","725.5","680.6","702.2","686.4"],["16/03/2023","-2.93","666.3","97685","676.2","661","686.4","666.3"],["19/03/2023","-5.69","628.4","132085","656.5","625","666.3","628.4"],["20/03/2023","-6.68","586.4","818330","619","500","628.4","586.4"],["21/03/2023","-4.33","561","753023","580","558.9","586.4","561"],["22/03/2023","-0.34","559.1","88986","560.9","523.7","560","559.1"],["23/03/2023","-3.74","538.2","162699","547.9","532.4","559.1","538.2"],["26/03/2023","-2.17","526.5","55488","537","520.4","538.2","526.5"],["27/03/2023","13.73","598.8","509723","629.9","529.9","526.5","598.8"],["28/03/2023","4.96","628.5","541598","630","574.8","598.8","628.5"],["29/03/2023","-0.68","624.2","135421","665.5","601.5","665.5","624.2"],["30/03/2023","1.55","633.9","403836","729","630","624.2","633.9"],["02/04/2023","0.69","638.3","215391","650","631","633.9","638.3"],["03/04/2023","-1.16","630.9","438485","654.8","625","638.3","630.9"],["04/04/2023","0.87","636.4","313731","654.7","600","621.5","636.4"],["09/04/2023","11.64","710.5","179008","728.9","636.4","636.4","710.5"],["10/04/2023","-2.31","694.1","392976","760","685","699.9","694.1"],["13/04/2023","-0.01","694","265944","720","660","694.1","694"],["16/04/2023","0.5","697.5","29984","699","694","694","697.5"],["17/04/2023","1.61","708.7","67100","714","700","697.5","708.7"],["18/04/2023","-0.06","708.3","52430","732.1","699","708.7","708.3"],["19/04/2023","-0.92","701.8","104365","744","698.6","708.3","701.8"],["20/04/2023","-0.1","701.1","37943","725.1","697.6","701.8","701.1"],["23/04/2023","1.84","714","18129","724.4","705.1","724.4","714"],["24/04/2023","-4.3","683.3","133430","723","682","723","683.3"],["27/04/2023","0.37","685.8","93743","712.1","674","683.3","685.8"],["30/04/2023","1.75","697.8","171007","713","680.1","685.8","697.8"],["01/05/2023","0.34","700.2","503220","725.2","695","697.8","700.2"],["02/05/2023","-1.37","690.6","99402","700","684","700.2","690.6"],["03/05/2023","-2.55","673","388756","700","650","690.6","673"],["04/05/2023","2.36","688.9","68769","699.8","684.5","673","688.9"],["07/05/2023","0.41","691.7","37960","698.8","688.8","688.9","691.7"],["08/05/2023","-0.17","690.5","188880","700","685","691.7","690.5"],["09/05/2023","2.77","709.6","478528","713.5","690.5","690.5","709.6"],["10/05/2023","3.51","734.5","83763","741","719.9","709.6","734.5"],["11/05/2023","1.36","744.5","49334","750","734.6","734.5","744.5"],["14/05/2023","1.49","755.6","28048","760.9","742","744.5","755.6"],["15/05/2023","1.15","764.3","82003","781","748.6","755.6","764.3"],["16/05/2023","-1.7","751.3","75000","764.4","733.4","764.3","751.3"],["17/05/2023","1.25","760.7","44605","769","755","751.3","760.7"],["18/05/2023","-0.14","759.6","51709","760.7","756.5","760.7","759.6"],["21/05/2023","0.26","761.6","13259","769.6","748.3","759.6","761.6"],["22/05/2023","1.06","769.7","71478","770","750","750.2","769.7"],["23/05/2023","-12.3","675","799362","779","638.4","769.7","675"],["24/05/2023","-1.64","663.9","222780","689.8","641.1","689.8","663.9"],["28/05/2023","-1.7","652.6","147179","671.8","640","671.8","652.6"],["29/05/2023","-2.16","638.5","147066","666","636","652.6","638.5"],["30/05/2023","0.08","639","82574","650","632.2","638.5","639"],["31/05/2023","-1.38","630.2","75937","644","630","639","630.2"],["01/06/2023","-0.98","624","37634","629.7","621","630.2","624"],["04/06/2023","2.4","639","63853","640","621.1","624","639"],["06/06/2023","1.68","635.6","24234","648.6","616.2","625.1","635.6"],["07/06/2023","1.68","646.3","36948","656.5","635.6","635.6","646.3"],["08/06/2023","0.28","648.1","38365","654","638.2","646.3","648.1"],["11/06/2023","-1.42","638.9","7430","654.9","630.1","648.1","638.9"],["12/06/2023","0.83","644.2","29737","645.6","644","638.9","644.2"],["13/06/2023","0.48","647.3","9023","654.9","645","650","647.3"],["14/06/2023","-2.73","629.6","80867","650","617","647.3","629.6"],["15/06/2023","-4","604.4","118259","620","578.1","629.6","604.4"],["18/06/2023","0.93","610","62462","654.5","602","604.4","610"],["19/06/2023","5.8","645.4","55463","654.8","630","610","645.4"],["20/06/2023","-0.95","639.3","25636","654","636","645.4","639.3"],["21/06/2023","-5.71","602.8","194933","650","601","648.8","602.8"],["22/06/2023","0.65","606.7","141879","630.9","593.8","602.8","606.7"],["25/06/2023","3.1","625.5","43099","640","598.1","606.7","625.5"],["26/06/2023","-0.26","623.9","45754","653.9","610.4","625.5","623.9"],["27/06/2023","-2","611.4","81220","623.9","610","623.9","611.4"],["28/06/2023","2.16","624.6","6446","625","624","611.4","624.6"],["02/07/2023","-0.97","620.6","17501","645.4","617.6","626.7","620.6"],["03/07/2023","-1.79","609.5","144754","629.8","605.7","620.6","609.5"],["04/07/2023","-3.02","591.1","173327","602.4","585","609.5","591.1"],["05/07/2023","1.57","600.4","18120","602.9","591.1","602.9","600.4"],["06/07/2023","-1.3","592.6","79908","601.8","581","600.4","592.6"],["09/07/2023","-0.35","590.5","109307","593","587.8","592.6","590.5"],["10/07/2023","1.05","596.7","64197","625.9","585","590.5","596.7"],["11/07/2023","3.2","615.8","93602","618.9","587.8","587.8","615.8"],["12/07/2023","-1.19","608.5","34060","618.8","602.5","615.8","608.5"],["13/07/2023","-1.4","600","37381","608.5","599","608.5","600"],["16/07/2023","-0.8","595.2","229398","605","580","605","595.2"],["17/07/2023","1.09","601.7","76706","607.9","591.1","595.2","601.7"],["18/07/2023","-2.51","586.6","298822","612.5","580.4","610.8","586.6"],["19/07/2023","-1.13","580","240145","592","580","586.6","580"],["20/07/2023","-0.02","579.9","129276","599.2","577","580","579.9"],["23/07/2023","0.31","581.7","5858","587","577.5","579.9","581.7"],["24/07/2023","-1.63","572.2","129182","588","567.5","581.7","572.2"],["25/07/2023","-0.42","569.8","157160","571.9","557.2","572.2","569.8"],["26/07/2023","-0.05","569.5","41967","582","564.9","569.8","569.5"],["30/07/2023","-0.28","567.9","34774","582","565","569.5","567.9"],["31/07/2023","0.18","568.9","79827","582","559.5","567.9","568.9"],["01/08/2023","-1.51","560.3","265549","575.3","560","568.9","560.3"],["02/08/2023","-0.7","556.4","76877","560.3","545.4","560.3","556.4"],["03/08/2023","-6.54","520","455423","580","520","556.4","520"],["06/08/2023","-1.02","514.7","355146","537.2","513","537.2","514.7"],["07/08/2023","2.04","525.2","233163","529.6","514.7","514.7","525.2"],["08/08/2023","-0.93","520.3","509400","533.8","520","525.2","520.3"],["09/08/2023","0","520.3","565529","531.3","518","531.3","520.3"],["10/08/2023","0.86","524.8","13975","536.6","513.7","536.6","524.8"],["13/08/2023","-2.12","513.7","168715","533","511.2","533","513.7"],["14/08/2023","-5","488","196622","514","485","514","488"],["15/08/2023","2.09","498.2","173693","508","481.1","488","498.2"],["16/08/2023","-0.02","498.1","170731","504","490","498.2","498.1"],["17/08/2023","-0.36","496.3","100626","500","490","498.1","496.3"],["20/08/2023","-0.16","495.5","11140","500","490.1","496.3","495.5"],["21/08/2023","-1.72","487","10938","495.5","487","495.5","487"],["22/08/2023","-5.01","462.6","153924","480.8","449.1","487","462.6"],["23/08/2023","1.6","470","198125","475","466.9","462.6","470"],["24/08/2023","1.81","478.5","418055","514","470.3","470","478.5"],["27/08/2023","2.24","489.2","393982","532.8","482.9","478.5","489.2"],["28/08/2023","-3.5","472.1","531000","505","450","484","472.1"],["29/08/2023","1.53","479.3","709186","501.9","460","472.1","479.3"],["30/08/2023","-0.04","479.1","144558","500","478","479.3","479.1"],["31/08/2023","0.83","483.1","92746","495","482","479.1","483.1"],["03/09/2023","-0.04","482.9","4336","483.1","480","483.1","482.9"],["04/09/2023","1.37","489.5","8361","489.9","476.1","482.9","489.5"],["05/09/2023","8.09","529.1","166615","539.9","489.5","489.5","529.1"],["06/09/2023","-1.76","519.8","210162","534.8","519","529.1","519.8"],["07/09/2023","-2.64","506.1","36691","517","500","519.8","506.1"],["10/09/2023","1.56","514","7402","522.6","503.9","506.1","514"],["11/09/2023","-3.4","496.5","47129","519.9","488.2","514","496.5"],["12/09/2023","0.3","498","5328","499.9","489.1","489.1","498"],["13/09/2023","1.12","503.6","66252","518.3","490","498","503.6"],["14/09/2023","1.37","510.5","13759","519.9","505","503.6","510.5"],["18/09/2023","0.29","512","13436","519.8","503","510.5","512"],["19/09/2023","0.12","512.6","10938","513","511.8","512","512.6"],["20/09/2023","-2.65","499","172229","503.7","490.1","512.6","499"],["21/09/2023","-0.18","498.1","181934","499","491.6","491.6","498.1"],["26/09/2023","0.14","498.8","12380","500","496","498.1","498.8"],["27/09/2023","-0.42","496.7","40310","499.9","495","498.8","496.7"],["28/09/2023","-1.25","490.5","49249","501.7","489","496.7","490.5"],["01/10/2023","0.1","491","14572","499","490","490.5","491"],["02/10/2023","0.39","492.9","31025","499","490.1","491","492.9"],["03/10/2023","1.22","498.9","80253","505","475.1","475.1","498.9"],["04/10/2023","0.06","499.2","41860","500.9","496.8","498.9","499.2"],["05/10/2023","-0.24","498","140101","499.2","483.3","499.2","498"],["08/10/2023","-7.13","462.5","63463","482","435.5","482","462.5"],["09/10/2023","-4.06","443.7","69996","449.9","431","446.4","443.7"],["10/10/2023","0.72","446.9","9996","459.8","440.4","443.7","446.9"],["11/10/2023","-1.34","440.9","70126","446.6","435","446.9","440.9"],["12/10/2023","-3.13","427.1","121918","440.9","427","440.9","427.1"],["15/10/2023","-7.05","397","86988","408.1","393.5","427.1","397"],["16/10/2023","2.8","408.1","38033","418.7","397","397","408.1"],["17/10/2023","-0.22","407.2","6413","413.7","397.1","408.1","407.2"],["18/10/2023","-0.15","406.6","10707","409.9","395.5","407.2","406.6"],["19/10/2023","0","406.6","724","406.6","406.6","406.6","406.6"],["22/10/2023","-1.94","398.7","16385","401","395","406.6","398.7"],["23/10/2023","-3.16","386.1","10443","397.5","382.8","398.7","386.1"],["24/10/2023","-0.41","384.5","75815","390","370","386.1","384.5"],["25/10/2023","-1.72","377.9","19581","381.9","374.1","384.5","377.9"],["26/10/2023","-20.4","300.8","108067","368","290","377.9","300.8"],["29/10/2023","-6.72","280.6","91036","295.9","275","290.3","280.6"],["30/10/2023","-5.1","266.3","28343","280.6","265","280.6","266.3"],["31/10/2023","23.06","327.7","177064","350","266","266","327.7"],["01/11/2023","2.35","335.4","291426","350","315.8","326","335.4"],["02/11/2023","11.15","372.8","446400","440","350","350","372.8"],["05/11/2023","9.15","406.9","109063","430","372.8","372.8","406.9"],["06/11/2023","-1.97","398.9","75367","421.4","385","421","398.9"],["07/11/2023","-0.25","397.9","32758","413","380","398.9","397.9"],["08/11/2023","3.79","413","4130","413","413","413","413"],["09/11/2023","-0.65","410.3","265606","431.8","375","413","410.3"],["12/11/2023","-5.22","388.9","28723","427.9","380","410.3","388.9"],["13/11/2023","1.77","395.8","3629","402.6","390","402.6","395.8"],["14/11/2023","-0.28","394.7","55018","403","378","395.8","394.7"],["15/11/2023","-3.9","379.3","92806","408.6","372","408.6","379.3"],["16/11/2023","0.03","379.4","88652","388","369.1","380","379.4"],["19/11/2023","-5.11","360","51202","392.9","360","379.4","360"],["20/11/2023","1.17","364.2","14244","383.2","360.4","360","364.2"],["21/11/2023","2.39","372.9","5717","387.9","359","364.2","372.9"],["22/11/2023","3.97","387.7","14091","396.6","386","372.9","387.7"],["23/11/2023","2.27","396.5","3933","398","390.3","398","396.5"],["26/11/2023","11.68","442.8","153553","452","392","396.5","442.8"],["27/11/2023","1.17","448","20853","450","442.8","442.8","448"],["28/11/2023","-0.11","447.5","80526","474.9","422","448","447.5"],["29/11/2023","9.43","489.7","104026","520","452","447.5","489.7"],["30/11/2023","4.9","513.7","63652","536.9","480","489.7","513.7"],["03/12/2023","-2.51","500.8","128965","519.8","491","510.6","500.8"],["04/12/2023","0.28","502.2","34350","516","491","500.8","502.2"],["05/12/2023","-1.47","494.8","55450","515","490","502.2","494.8"],["06/12/2023","0.14","495.5","99677","519","486","501","495.5"],["07/12/2023","-1.61","487.5","54520","510","487","495.5","487.5"],["10/12/2023","1.81","496.3","1131","504.8","488.1","487.5","496.3"],["11/12/2023","0.91","500.8","1010","505","505","496.3","500.8"],["12/12/2023","-2.48","488.4","3873","500","486.6","500.8","488.4"],["13/12/2023","0.76","492.1","74553","506.5","468.9","488.4","492.1"],["14/12/2023","0.59","495","37078","507","490","492.1","495"],["17/12/2023","3.58","512.7","45869","513","504.9","504.9","512.7"],["18/12/2023","0.78","516.7","9559","519","513","512.7","516.7"],["19/12/2023","-0.02","516.6","188388","523","515","516.7","516.6"],["20/12/2023","0.1","517.1","319967","520","514.3","516.6","517.1"],["21/12/2023","0.12","517.7","26560","518","517.1","517.1","517.7"],["24/12/2023","0.62","520.9","691615","529","517.7","517.7","520.9"],["25/12/2023","0.83","525.2","396145","542","520.9","520.9","525.2"],["26/12/2023","0.1","525.7","9300","530","525.2","525.2","525.7"],["27/12/2023","0.04","525.9","42168","530","525.2","525.7","525.9"],["28/12/2023","0.65","529.3","168432","530","525","525.9","529.3"],["31/12/2023","2.34","541.7","83410","550","516","529.3","541.7"],["01/01/2024","8.82","589.5","740615","590","542","541.7","589.5"],["02/01/2024","-1.56","580.3","30166","595","570","589.5","580.3"],["03/01/2024","-0.28","578.7","7211","580","577","580.3","578.7"],["04/01/2024","3.68","600","329936","600","584","578.7","600"],["07/01/2024","2.65","615.9","76781","616","608","600","615.9"],["08/01/2024","-1.54","606.4","23924","615.9","595","615.9","606.4"],["09/01/2024","-1.04","600.1","84554","606.4","600","606.4","600.1"],["10/01/2024","-3.93","576.5","56262","600.1","565","600.1","576.5"],["11/01/2024","1.23","583.6","53311","589.9","570","576.5","583.6"],["14/01/2024","1.1","590","5357","590","590","590","590"],["15/01/2024","-3.36","570.2","34330","572.3","569.8","572.3","570.2"],["16/01/2024","-5.14","540.9","99626","551","524.2","570.2","540.9"],["17/01/2024","0.31","542.6","11172","545.1","540","540.9","542.6"],["18/01/2024","-1.18","536.2","104098","550","530","540","536.2"],["21/01/2024","-7.09","498.2","75997","545","491","536.2","498.2"],["22/01/2024","4.78","522","43069","537.9","515.7","498.2","522"],["23/01/2024","2.72","536.2","1577","540","539.9","522","536.2"],["24/01/2024","2.07","547.3","1006","559","559","536.2","547.3"],["25/01/2024","1.52","555.6","1350","560","560","547.3","555.6"],["28/01/2024","0.83","560.2","1017","565","565","555.6","560.2"],["29/01/2024","1.05","566.1","11153","579.9","565","560.2","566.1"],["30/01/2024","3.06","583.4","2333","586.7","580","566.1","583.4"],["31/01/2024","1.34","591.2","1488","595","595","583.4","591.2"],["01/02/2024","-0.12","590.5","24168","595","570.5","591.2","590.5"],["04/02/2024","-5.1","560.4","18387","578.7","532","590.5","560.4"],["05/02/2024","3.52","580.1","30913","580.4","579.9","580.4","580.1"],["06/02/2024","0.5","583","16900","590","575","580.1","583"],["07/02/2024","-0.46","580.3","25485","585","561","583","580.3"],["08/02/2024","-2.19","567.6","27186","570.3","555","580.3","567.6"],["11/02/2024","-2.22","555","14836","555.1","555","567.6","555"],["12/02/2024","0.22","556.2","44385","574.7","550","555","556.2"],["13/02/2024","1.85","566.5","1031","575.8","575.8","556.2","566.5"],["14/02/2024","-2.91","550","87081","578.9","550","566.5","550"],["15/02/2024","3.38","568.6","20150","569.7","568","550","568.6"],["18/02/2024","-0.33","566.7","13894","578.9","565","568.6","566.7"],["19/02/2024","0.42","569.1","42434","575","560","566.7","569.1"],["20/02/2024","1.92","580","110555","580","569.8","569.8","580"],["21/02/2024","0.4","582.3","72095","585.8","580","580","582.3"],["22/02/2024","0.39","584.6","53435","590","580","582.3","584.6"],["25/02/2024","-10.47","523.4","389538","561.5","479.9","584.6","523.4"],["26/02/2024","-10.39","469","1223502","500","391.2","500","469"],["28/02/2024","4.18","488.6","248811","504.9","427.5","485.8","488.6"],["29/02/2024","2.33","500","115272","509","475.2","488.6","500"],["03/03/2024","-1.94","490.3","8306","500","490.1","500","490.3"],["04/03/2024","-0.2","489.3","75383","499.9","481.1","490.3","489.3"],["05/03/2024","4.62","511.9","3798","511.9","511.8","489.3","511.9"],["06/03/2024","2.54","524.9","141410","549.9","511.9","511.9","524.9"],["07/03/2024","-0.17","524","16805","543","510","524.9","524"],["10/03/2024","3.53","542.5","13563","555","540","524","542.5"],["11/03/2024","-1.71","533.2","65441","550","520","550","533.2"],["12/03/2024","0.17","534.1","1070","535","535","533.2","534.1"],["13/03/2024","1.7","543.2","9572","553.2","540","553.2","543.2"],["14/03/2024","-3.04","526.7","30246","549.9","524.1","543.2","526.7"],["17/03/2024","0.21","527.8","5743","545","521.6","526.7","527.8"],["18/03/2024","0.93","532.7","49320","550","526","527.8","532.7"],["19/03/2024","3.19","549.7","2204","553.8","548.3","553.8","549.7"],["20/03/2024","0.02","549.8","550","550","550","550","549.8"],["21/03/2024","-2.87","534","34310","550","527","550","534"],["25/03/2024","-0.45","531.6","68593","549.7","520","549.7","531.6"],["26/03/2024","1.5","539.6","1138","549","546.9","549","539.6"],["27/03/2024","0.69","543.3","103680","549.7","535","539.6","543.3"],["28/03/2024","-0.31","541.6","37969","547.9","530","531.1","541.6"],["31/03/2024","0.37","543.6","37854","548.9","535","548.9","543.6"],["01/04/2024","-1.64","534.7","94876","535","530.1","543.6","534.7"],["02/04/2024","0.62","538","113143","540","532","537.4","538"],["03/04/2024","-1.36","530.7","30403","538","523","538","530.7"],["04/04/2024","-6.26","497.5","321559","535","493","530.7","497.5"],["07/04/2024","6.55","530.1","233768","600","515.3","497.5","530.1"],["08/04/2024","3.43","548.3","52818","569","530.1","530.1","548.3"],["09/04/2024","0.46","550.8","8372","555","548.3","555","550.8"],["10/04/2024","-0.18","549.8","6460","555","534","555","549.8"],["11/04/2024","-1.78","540","33366","549.8","540","549.8","540"],["14/04/2024","1.02","545.5","18944","553","535","553","545.5"],["15/04/2024","1.23","552.2","124684","555","535","545.5","552.2"],["16/04/2024","-0.65","548.6","15284","555","547.8","555","548.6"],["17/04/2024","-0.04","548.4","27952","554","530.2","548.6","548.4"],["18/04/2024","-3.03","531.8","155631","555","500","555","531.8"],["21/04/2024","0.6","535","19260","546","532","546","535"],["24/04/2024","1.87","545","16394","555","532","532","545"],["25/04/2024","-0.06","544.7","93988","551.2","543.9","545","544.7"],["30/04/2024","0.88","549.5","20524","553","544.7","544.7","549.5"],["01/05/2024","0","549.5","0","549.5","549.5","549.5","549.5"],["02/05/2024","-0.35","547.6","22265","550","540","550","547.6"],["05/05/2024","-0.05","547.3","4718","547.6","544.9","547.6","547.3"],["06/05/2024","1.02","552.9","29869","556","544.6","555","552.9"],["07/05/2024","1.14","559.2","27612","569","556.9","569","559.2"],["08/05/2024","3.92","581.1","112698","584","559","562","581.1"],["09/05/2024","0.86","586.1","128958","592.8","574","588.8","586.1"],["12/05/2024","2.25","599.3","5627","600","599","600","599.3"],["15/05/2024","0.08","599.8","32046","608.9","594","608.9","599.8"],["16/05/2024","-1.92","588.3","14248","593.9","585","599.8","588.3"],["19/05/2024","0","588.3","7695","593","588.3","588.3","588.3"],["20/05/2024","-1.12","581.7","59673","598.9","540","598.9","581.7"],["21/05/2024","-3.25","562.8","79693","599","530","598.9","562.8"],["22/05/2024","-0.2","561.7","28660","582.9","550.2","562.8","561.7"],["23/05/2024","-2.65","546.8","134320","580","515.1","580","546.8"],["26/05/2024","0.77","551","43117","580","548","550","551"],["27/05/2024","3.47","570.1","53290","579.9","560","570.6","570.1"],["28/05/2024","6.03","598.1","155250","632","571","564.1","598.1"],["29/05/2024","0.82","603","104625","613.9","595","598.1","603"],["30/05/2024","0.43","605.6","1101","614.7","608","614.7","605.6"],["02/06/2024","-1.29","597.8","44868","614","594","605.6","597.8"],["03/06/2024","0.28","599.5","1279","601","591.8","597.8","599.5"],["04/06/2024","-2.07","587.1","18195","609.7","563.5","599.5","587.1"],["05/06/2024","-2.61","571.8","158740","610","556","589.9","571.8"],["06/06/2024","2.89","588.3","3312","599","568.9","571.8","588.3"],["09/06/2024","-0.05","588","4992","588","588","588.3","588"],["10/06/2024","-0.02","587.9","65125","590.9","565.1","588","587.9"],["13/06/2024","-1.89","576.8","1651","575.2","575","587.9","576.8"],["16/06/2024","-1.16","570.1","24387","585","545.1","576.8","570.1"],["17/06/2024","-2.68","554.8","128335","555","545","555","554.8"],["18/06/2024","0","554.8","56092","573","554.8","554.8","554.8"],["19/06/2024","0.74","558.9","8316","570","536.1","570","558.9"],["20/06/2024","-1.59","550","39410","569.8","530.3","569.8","550"],["23/06/2024","-0.87","545.2","29065","560","527.7","560","545.2"],["24/06/2024","-4.4","521.2","33135","559.8","518","559.8","521.2"],["25/06/2024","-1.75","512.1","21283","519.9","500","521.2","512.1"],["26/06/2024","-1","507","50102","520","490.1","520","507"],["27/06/2024","-2.47","494.5","65470","510","491","510","494.5"],["01/07/2024","-0.17","482.8","59893","483.6","462","483.6","482.8"],["02/07/2024","0","482.8","50572","482.8","480","482.8","482.8"],["03/07/2024","-2.61","470.2","42133","470.3","460","482.8","470.2"],["04/07/2024","1.19","475.8","51036","486","467.8","470.2","475.8"],["07/07/2024","0","475.8","111432","475.8","475.8","475.8","475.8"],["08/07/2024","1.43","482.6","920529","501.8","475","501.8","482.6"],["09/07/2024","3.52","499.6","21674","506.7","482.6","482.6","499.6"],["10/07/2024","1.2","505.6","12641","510","500.1","499.6","505.6"],["11/07/2024","0.87","510","14030","511.9","510","510","510"],["14/07/2024","0.27","511.4","1587","511.9","511.9","511.9","511.4"],["15/07/2024","0.1","511.9","16841","512","508.8","511.4","511.9"],["16/07/2024","-0.18","511","20755","511.9","510","511.9","511"],["17/07/2024","2.9","525.8","94367","535","512","512","525.8"],["18/07/2024","2.78","540.4","54921","549","535","525.8","540.4"],["21/07/2024","0.78","544.6","1098","549","549","540.4","544.6"],["22/07/2024","2.99","560.9","164733","571.9","549","549","560.9"],["23/07/2024","1.23","567.8","3929","567.9","563.7","560.9","567.8"],["24/07/2024","4.65","594.2","80975","599","568","567.8","594.2"],["25/07/2024","-1.57","584.9","2632","585","584.9","594.2","584.9"],["28/07/2024","-0.67","581","920","574.9","574.9","584.9","581"],["29/07/2024","0.53","584.1","3779","585","580.4","585","584.1"],["30/07/2024","0","584.1","0","584.1","584.1","584.1","584.1"],["31/07/2024","0","584.1","0","584.1","584.1","584.1","584.1"],["01/08/2024","-1.23","576.9","7384","584","560","584.1","576.9"],["04/08/2024","-2.17","564.4","1509","576.9","561","576.9","564.4"],["05/08/2024","0","564.4","0","564.4","564.4","564.4","564.4"],["06/08/2024","-0.74","560.2","10639","582.9","542","564.4","560.2"],["07/08/2024","2.32","573.2","3554","580.1","569.8","580.1","573.2"],["08/08/2024","0.52","576.2","5491","582","560","573.2","576.2"],["11/08/2024","0.83","581","1999","581","581","576.2","581"],["12/08/2024","0","581","6","581","581","581","581"],["14/08/2024","-1.39","572.9","1965","572.9","572.9","581","572.9"],["15/08/2024","-2.71","557.4","153078","570","520","555","557.4"],["18/08/2024","0.47","560","11200","560","560","557.4","560"],["19/08/2024","0.63","563.5","1132","565.9","565.9","560","563.5"],["20/08/2024","0.67","567.3","1146","570","563.5","563.5","567.3"],["21/08/2024","-0.12","566.6","247","567.3","560.3","567.3","566.6"],["22/08/2024","-0.87","556","1497","555","554","560.9","556"],["25/08/2024","-0.16","555.1","46859","556.5","555","555","555.1"],["26/08/2024","0","555.1","0","555.1","555.1","555.1","555.1"],["27/08/2024","0","555.1","0","555.1","555.1","555.1","555.1"],["28/08/2024","-1.84","544.9","27682","547","542","555.1","544.9"],["29/08/2024","-0.22","543.7","9657","544.9","540","544.9","543.7"],["01/09/2024","-0.13","543","59324","543.1","543","543.7","543"],["02/09/2024","0.52","545.8","8592","549","543","549","545.8"],["03/09/2024","0.59","549","7049","549","548.8","545.8","549"],["04/09/2024","0.18","550","31596","550","549.7","550","550"],["05/09/2024","-0.29","548.4","14148","550.5","545","550","548.4"],["10/09/2024","0.36","553.3","7026","554.8","552","551.3","553.3"],["11/09/2024","0.22","554.5","1664","554.8","554.8","553.3","554.5"],["12/09/2024","-1.48","546.3","5146","550","540","554.5","546.3"],["15/09/2024","0.51","549.1","1595","549.9","549.8","546.3","549.1"],["16/09/2024","-0.02","549","11996","549","549","549.1","549"],["17/09/2024","0","549","0","549","549","549","549"],["18/09/2024","-0.09","548.5","163","543","543","549","548.5"],["19/09/2024","-1.4","540.8","13218","548.5","525.1","548.5","540.8"],["22/09/2024","-2.37","528","49943","528","527.9","540.8","528"],["23/09/2024","2.03","538.7","7160","544.3","530","528","538.7"],["24/09/2024","0","538.7","0","538.7","538.7","538.7","538.7"],["25/09/2024","3.97","560.1","291545","580","539.8","538.7","560.1"],["26/09/2024","7.98","604.8","212229","611","570.2","560.1","604.8"],["29/09/2024","2.43","619.5","192343","648","616","635","619.5"],["30/09/2024","2.5","635","159811","635","600","635","635"],["01/10/2024","-0.87","629.5","37179","645","615","635","629.5"],["06/10/2024","0.97","635.6","1152","640","640","640","635.6"],["07/10/2024","0.24","637.1","31855","645","634.9","635.6","637.1"],["08/10/2024","0.02","637.2","32504","640","634.7","639.9","637.2"],["09/10/2024","3.26","658","142900","686.7","636.6","637.2","658"],["10/10/2024","-0.08","657.5","79401","694","640.3","658","657.5"],["13/10/2024","-1.4","648.3","6055","658","635","657.5","648.3"],["14/10/2024","1.05","655.1","3983","656.9","647","648.3","655.1"],["15/10/2024","-0.99","648.6","1290","645","645","655.1","648.6"],["20/10/2024","0","648.6","0","648.6","648.6","648.6","648.6"],["21/10/2024","-1.26","640.4","6724","648","640","648","640.4"],["22/10/2024","0.03","640.6","45161","644.9","639.9","640.4","640.6"],["27/10/2024","1.12","647.8","3602","650","637","650","647.8"],["28/10/2024","-1.67","637","31245","637","637","647.8","637"],["29/10/2024","0.99","643.3","133003","658","630","637","643.3"],["30/10/2024","-1.15","635.9","43581","658","625","643.3","635.9"],["31/10/2024","1.2","643.5","28075","661","636","635.9","643.5"],["03/11/2024","1.32","652","14742","660","650","643.5","652"],["04/11/2024","1.53","662","26321","662","662","652","662"],["05/11/2024","0","662","0","662","662","662","662"],["06/11/2024","0","662","0","662","662","662","662"],["07/11/2024","0.03","662.2","49993","663","662","662","662.2"],["10/11/2024","0.45","665.2","80495","678","660","662.2","665.2"],["11/11/2024","0.42","668","1007","671","671","665.2","668"],["12/11/2024","1.11","675.4","25206","675.8","668","668","675.4"],["13/11/2024","-0.41","672.6","17735","680","668","675.4","672.6"],["14/11/2024","0.76","677.7","652036","700","670","680","677.7"],["17/11/2024","-2.55","660.4","107158","678","644","677.7","660.4"],["18/11/2024","0.55","664","7968","664","664","660.4","664"],["19/11/2024","3.09","684.5","125912","690","664","664","684.5"],["20/11/2024","0.66","689","25196","690","684.5","684.5","689"],["21/11/2024","1.32","691.7","1890","695","682.7","682.7","691.7"],["24/11/2024","-0.82","686","1388","690","680","691.7","686"],["25/11/2024","3.73","711.6","151304","767","685","685","711.6"],["26/11/2024","-1.7","699.5","221603","731.9","651","711.6","699.5"],["27/11/2024","0.39","702.2","61747","732","680","699.5","702.2"],["28/11/2024","2.52","719.9","28897","735","699.9","701.5","719.9"],["01/12/2024","2.92","740.9","36134","749","710.1","745.5","740.9"],["02/12/2024","0.3","743.1","46535","748","735","740.9","743.1"],["03/12/2024","-0.01","743","7504","743","742.4","743.1","743"],["04/12/2024","-1.51","731.8","106805","745","730","742.3","731.8"],["05/12/2024","0.18","733.1","44911","740","730","731.8","733.1"],["08/12/2024","-0.42","730","59968","733.1","730","733.1","730"],["09/12/2024","0","730","4278","730","730","730","730"],["10/12/2024","0","730","9687","730","730","730","730"],["11/12/2024","0.74","735.4","1110","740","740","730","735.4"],["12/12/2024","-1.24","726.3","26074","735","717","735.4","726.3"],["15/12/2024","0.55","730.3","29977","739","726.3","726.3","730.3"],["16/12/2024","0.67","735.2","13189","739","734.4","730.3","735.2"],["17/12/2024","0","735.2","0","735.2","735.2","735.2","735.2"],["18/12/2024","0.04","735.5","6098","739","730","735.2","735.5"],["19/12/2024","-3.25","711.6","77084","739","700.2","735.5","711.6"],["22/12/2024","-1.21","703","193029","715","700","700","703"],["23/12/2024","2.12","717.9","167381","719.9","700","703","717.9"],["24/12/2024","-0.75","712.5","151346","738.9","711","717.9","712.5"],["25/12/2024","2.39","729.5","213356","730","651","712.5","729.5"],["26/12/2024","-0.67","724.6","67238","730","710.2","729.5","724.6"],["29/12/2024","-0.03","724.4","91001","734","684.7","724.6","724.4"],["30/12/2024","0.68","729.3","103642","733.7","725","724.4","729.3"],["31/12/2024","0.8","735.1","49835","738","728","729.3","735.1"],["01/01/2025","1.17","743.7","226748","748","708","735.1","743.7"],["02/01/2025","3.78","771.8","487198","777","740","743.7","771.8"],["05/01/2025","0.92","778.9","814791","790","769.9","771.8","778.9"],["06/01/2025","1.8","792.9","200029","795.5","778.9","778.9","792.9"],["07/01/2025","0.87","799.8","42002","800","760.1","760.1","799.8"],["08/01/2025","-1.01","791.7","3484","799","787.9","799.8","791.7"],["09/01/2025","-1.34","781.1","48372","799.9","779.8","791.7","781.1"],["12/01/2025","-1.13","772.3","31782","790","769.9","781.1","772.3"],["13/01/2025","1.79","786.1","37609","790","775","772.3","786.1"],["14/01/2025","-0.08","785.5","85554","790","780","786.1","785.5"],["15/01/2025","0.69","790.9","135642","795","785","785.5","790.9"],["16/01/2025","0.76","796.9","95235","803","795","790.9","796.9"],["19/01/2025","0.85","803.7","28098","807","800","796.9","803.7"],["20/01/2025","0.96","811.4","24082","815","807","803.7","811.4"],["21/01/2025","1.06","820","31079","825.7","810.6","810.6","820"],["22/01/2025","0","820","8","820","820","820","820"],["23/01/2025","0","820","18040","820","820","820","820"],["26/01/2025","0","820","0","820","820","820","820"],["27/01/2025","0","820","0","820","820","820","820"],["28/01/2025","0","820","0","820","820","820","820"],["29/01/2025","0","820","0","820","820","820","820"],["30/01/2025","-0.11","819.1","2088","819","819","820","819.1"],["02/02/2025","-1.04","810.6","13051","820","800","819.1","810.6"],["03/02/2025","-4.18","776.7","131552","799","740","810.6","776.7"],["04/02/2025","3.26","802","2406","804","800","776.7","802"],["05/02/2025","-3.69","772.4","55309","808","770","802","772.4"],["06/02/2025","3.56","799.9","51679","800","799","772.4","799.9"],["09/02/2025","-0.01","799.8","1248","799.8","799.8","799.9","799.8"],["10/02/2025","1.21","809.5","65498","810","799.8","799.8","809.5"],["11/02/2025","0","809.5","0","809.5","809.5","809.5","809.5"],["12/02/2025","0.02","809.7","44899","818","798.9","818","809.7"],["13/02/2025","-0.19","808.2","36382","809.7","808","809.7","808.2"],["16/02/2025","-1.2","798.5","47909","803.8","795","808.2","798.5"],["17/02/2025","1.45","810.1","1226","817","817","798.5","810.1"],["18/02/2025","0","810.1","54779","810.1","810.1","810.1","810.1"],["19/02/2025","0.98","818","22265","818","817.9","810.1","818"],["20/02/2025","0.18","819.5","1476","820","820","818","819.5"],["23/02/2025","0","819.5","0","819.5","819.5","819.5","819.5"],["24/02/2025","0.06","820","13596","820","820","819.5","820"],["25/02/2025","0.52","824.3","26304","838","820","820","824.3"],["26/02/2025","1.19","834.1","1507","838","828.4","824.3","834.1"],["27/02/2025","0.35","837","4997","837","837","834.1","837"],["02/03/2025","8.38","907.1","26087","946","873.2","837","907.1"],["03/03/2025","-2.25","886.7","27355","908","830","907.1","886.7"],["04/03/2025","-0.47","882.5","23220","908","855","886.7","882.5"],["05/03/2025","0.67","888.4","97666","908","870","882.5","888.4"],["06/03/2025","2.09","907","4535","907","907","888.4","907"],["09/03/2025","-0.17","905.5","40153","908","905","908","905.5"],["10/03/2025","-1.4","892.8","116912","922","863","905.5","892.8"],["11/03/2025","-0.82","885.5","5455","890","866","892.8","885.5"],["12/03/2025","1.52","899","2248","899","899","885.5","899"],["13/03/2025","0.02","899.2","36580","900","899","899","899.2"],["17/03/2025","2.14","882.5","256887","926","873","864","882.5"],["18/03/2025","2.35","903.2","21732","905","903","905","903.2"],["19/03/2025","0.53","908","24115","908","907.9","908","908"],["20/03/2025","-0.77","901","7451","905","899","908","901"],["23/03/2025","-2.3","880.3","8002","907.9","856","907.9","880.3"],["24/03/2025","2.02","898.1","20350","899","898","880.3","898.1"],["25/03/2025","0.08","898.8","41415","908","862.2","908","898.8"],["26/03/2025","0","898.8","9","907","907","907","898.8"],["30/03/2025","0","888.2","27019","889","880","888.2","888.2"],["31/03/2025","-0.37","884.9","365","870","870","888.2","884.9"],["01/04/2025","1.11","894.7","1359","899.9","899.9","884.9","894.7"],["02/04/2025","1.78","910.6","14123","920","909.5","894.7","910.6"],["03/04/2025","-1.53","896.7","2789","899","880","910.6","896.7"],["06/04/2025","-6.49","838.5","258183","890","830","896.7","838.5"],["07/04/2025","-4.69","799.2","350969","834","760.5","822","799.2"],["08/04/2025","2.1","816","139713","833.9","799.2","799.2","816"],["09/04/2025","-2.1","798.9","84358","816","754.8","816","798.9"],["10/04/2025","7.15","856","378574","864","798.9","798.9","856"],["14/04/2025","1.38","867.8","103421","886","857","856","867.8"],["15/04/2025","2.52","889.7","9537","897.8","867.8","867.8","889.7"],["16/04/2025","0.12","890.8","39621","893","889.6","893","890.8"],["17/04/2025","0.28","893.3","68960","897","891","890.8","893.3"],["20/04/2025","-0.37","890","58197","890.1","890","893.3","890"],["21/04/2025","-0.25","887.8","202031","895","880","895","887.8"],["22/04/2025","-0.84","880.3","74487","896","880","887.8","880.3"],["23/04/2025","1.2","890.9","180509","900","890","898","890.9"],["24/04/2025","0.06","891.4","27837","898","888","890.9","891.4"],["27/04/2025","-0.74","884.8","19448","900","829","891.4","884.8"],["28/04/2025","0.41","888.4","15511","891.5","884.8","889.9","888.4"],["29/04/2025","0.74","895","34985","898.8","885","888.4","895"],["04/05/2025","-1.4","882.5","112491","899.3","877.5","895","882.5"],["05/05/2025","-2.92","856.7","149560","881.5","850","882.5","856.7"],["06/05/2025","0.86","864.1","57836","875.1","856.7","858.1","864.1"],["07/05/2025","-3.12","837.1","172940","889","830","864.1","837.1"],["08/05/2025","0","837.1","98398","876.9","837.1","837.1","837.1"],["11/05/2025","-3.88","804.6","259953","881","803","835","804.6"],["12/05/2025","-4.18","771","891477","816","767","804.3","771"],["13/05/2025","10.93","855.3","968796","888","806","860","855.3"],["14/05/2025","5.52","902.5","1119918","922","855.3","855.3","902.5"],["15/05/2025","7.11","966.7","139257","979.9","939.9","902.5","966.7"],["18/05/2025","2.57","991.5","92205","1000","944","944","991.5"],["19/05/2025","0.12","992.7","305307","1001","976","980.1","992.7"],["20/05/2025","6.78","1060","1696509","1075","975","1020","1060"],["21/05/2025","-2.58","1020","205469","1047","995","1047","1020"],["22/05/2025","0","1020","407267","1048","1000","1020","1020"],["25/05/2025","-0.1","1019","10484","1020","1018","1020","1019"],["26/05/2025","1.86","1038","30102","1038","1038","1019","1038"],["27/05/2025","2.89","1068","2262240","1072","1038","1038","1068"],["28/05/2025","0","1068","565306","1070","1050","1050","1068"],["29/05/2025","2.06","1090","919039","1091","1005","1068","1090"],["03/06/2025","1.19","1103","24257","1108","1090","1090","1103"],["04/06/2025","-0.27","1100","37541","1103","1090","1103","1100"],["05/06/2025","0","1100","44992","1103","1098","1100","1100"],["08/06/2025","-4.73","1048","166813","1099","1012","1095","1048"],["09/06/2025","0","1048","152742","1053","1032","1048","1048"],["10/06/2025","-0.95","1038","41758","1048","1021","1048","1038"],["11/06/2025","0.87","1047","76579","1052","1021","1038","1047"],["12/06/2025","-1.34","1033","9161","1050","1020","1050","1033"],["15/06/2025","0.87","1042","91970","1060","1020","1033","1042"],["16/06/2025","0.77","1050","194767","1050","1040","1042","1050"],["17/06/2025","0.48","1055","59887","1059","1055","1059","1055"],["18/06/2025","-0.09","1054","16549","1060","1041","1055","1054"],["19/06/2025","0.09","1055","83378","1055","1052","1054","1055"],["22/06/2025","3.03","1087","327439","1088","1055","1055","1087"],["23/06/2025","0.74","1095","376105","1098","1065","1087","1095"],["24/06/2025","-1.74","1076","90419","1098","1071","1098","1076"],["25/06/2025","1.12","1088","65998","1101","1070","1076","1088"],["26/06/2025","0","1088","92533","1100","1088","1088","1088"],["29/06/2025","1.38","1103","116210","1104","1094","1088","1103"],["30/06/2025","0.63","1110","3308","1110","1110","1103","1110"],["01/07/2025","0","1110","29993","1111","1110","1110","1110"],["02/07/2025","2.61","1139","224135","1142","1120","1110","1139"],["03/07/2025","0.26","1142","568306","1157","1100","1139","1142"],["06/07/2025","1.14","1155","57475","1167","1143","1145","1155"],["07/07/2025","2.34","1182","258320","1184","1170","1155","1182"],["08/07/2025","-0.34","1178","60336","1193","1160","1182","1178"],["09/07/2025","0.25","1181","35074","1193","1154","1178","1181"],["10/07/2025","1.35","1197","524116","1199","1190","1192","1197"],["13/07/2025","-0.17","1195","368196","1205","1166","1197","1195"],["14/07/2025","-0.33","1191","21088","1195","1166","1195","1191"],["15/07/2025","-0.08","1190","35462","1190","1190","1191","1190"],["16/07/2025","0.17","1192","18436","1201","1190","1190","1192"],["17/07/2025","-0.17","1190","218233","1228","1162","1192","1190"],["20/07/2025","0.5","1196","9197","1196","1196","1190","1196"],["21/07/2025","-0.25","1193","8341","1196","1190","1196","1193"],["22/07/2025","-0.5","1187","68788","1210","1185","1193","1187"],["23/07/2025","0","1187","0","1187","1187","1187","1187"],["24/07/2025","0","1187","150549","1212","1187","1187","1187"],["27/07/2025","-1.26","1172","19187","1210","1132","1187","1172"],["28/07/2025","0.68","1180","17149","1187","1169","1172","1180"],["29/07/2025","-1.78","1159","13379","1184","1127","1180","1159"],["30/07/2025","-1.29","1144","122353","1190","1132","1159","1144"],["31/07/2025","-0.96","1133","54277","1166","1070","1166","1133"],["04/08/2025","-0.09","1132","2739","1132","1131","1133","1132"],["05/08/2025","-1.68","1113","28282","1147","1106","1132","1113"],["06/08/2025","-2.16","1089","64066","1132","1086","1113","1089"],["07/08/2025","1.84","1109","102454","1118","1089","1089","1109"],["10/08/2025","6.49","1181","121034","1198","1133","1109","1181"],["11/08/2025","-0.08","1180","197056","1190","1166","1181","1180"],["12/08/2025","0.76","1189","138938","1195","1157","1180","1189"],["13/08/2025","5.8","1258","255354","1285","1226","1280","1258"],["14/08/2025","2.54","1290","444911","1299","1234","1234","1290"],["17/08/2025","0","1290","170117","1291","1285","1290","1290"],["18/08/2025","0.08","1291","242046","1303","1290","1290","1291"],["19/08/2025","0.31","1295","48716","1314","1287","1291","1295"],["20/08/2025","0","1278","17941","1278","1277","1278","1278"],["21/08/2025","1.33","1295","40610","1302","1260","1260","1295"],["24/08/2025","1","1308","74738","1316","1297","1295","1308"],["25/08/2025","-0.23","1305","69011","1309","1290","1308","1305"],["26/08/2025","-0.84","1294","10440","1314","1290","1314","1294"],["27/08/2025","-1.85","1270","59247","1280","1270","1294","1270"],["28/08/2025","-0.71","1261","70276","1263","1251","1270","1261"],["31/08/2025","0","1261","567","1260","1260","1261","1261"],["01/09/2025","-2.3","1232","53217","1280","1141","1261","1232"],["02/09/2025","0.08","1233","22854","1254","1216","1216","1233"],["03/09/2025","3.33","1274","75098","1356","1247","1233","1274"],["04/09/2025","0.16","1276","19997","1290","1267","1274","1276"],["07/09/2025","0.24","1279","1280","1280","1280","1276","1279"],["08/09/2025","-4.53","1221","71409","1274","1157","1279","1221"],["09/09/2025","-1.72","1200","63133","1222","1199","1221","1200"],["10/09/2025","0.42","1205","70373","1230","1185","1200","1205"],["11/09/2025","-2.07","1180","23272","1188","1173","1205","1180"],["14/09/2025","0.42","1185","8043","1202","1180","1180","1185"],["15/09/2025","-0.17","1183","61642","1185","1180","1185","1183"],["16/09/2025","0","1183","85613","1185","1160","1183","1183"],["17/09/2025","0","1183","217267","1185","1148","1183","1183"],["18/09/2025","-1.44","1166","158554","1170","1159","1183","1166"],["21/09/2025","0.26","1169","55900","1184","1161","1166","1169"],["25/09/2025","4.11","1217","487540","1279","1189","1169","1217"],["28/09/2025","3.04","1254","39101","1256","1217","1217","1254"],["29/09/2025","0","1254","0","1254","1254","1254","1254"],["30/09/2025","4.78","1314","250208","1322","1230","1254","1314"],["05/10/2025","1.67","1336","31731","1344","1319","1314","1336"],["08/10/2025","-2.69","1300","4485","1300","1300","1336","1300"],["09/10/2025","1.15","1315","213840","1316","1300","1300","1315"],["12/10/2025","1.37","1333","38352","1335","1298","1315","1333"],["15/10/2025","-0.08","1332","75082","1333","1332","1333","1332"],["16/10/2025","-0.9","1320","318601","1332","1298","1332","1320"],["19/10/2025","-0.08","1319","2467","1319","1319","1320","1319"],["20/10/2025","0","1319","39570","1319","1319","1319","1319"],["21/10/2025","-1.44","1300","54562","1321","1276","1319","1300"],["22/10/2025","4.38","1357","526926","1365","1325","1300","1357"],["23/10/2025","0.88","1369","358907","1373","1320","1357","1369"],["26/10/2025","3.73","1420","1249244","1424","1394","1369","1420"],["27/10/2025","1.13","1436","164100","1443","1415","1420","1436"],["28/10/2025","0.91","1449","129006","1463","1436","1436","1449"],["29/10/2025","-0.48","1442","145191","1442","1414","1449","1442"],["30/10/2025","0.21","1445","2042241","1446","1439","1442","1445"],["02/11/2025","-0.9","1432","171865","1452","1420","1445","1432"],["03/11/2025","0.28","1436","48032","1458","1430","1432","1436"],["04/11/2025","0","1436","887663","1436","1436","1436","1436"],["05/11/2025","0","1436","3474443","1436","1418","1436","1436"],["06/11/2025","0","1436","230464","1436","1436","1436","1436"],["09/11/2025","0","1436","0","1436","1436","1436","1436"],["10/11/2025","-0.21","1433","35674","1436","1430","1436","1433"],["11/11/2025","-0.21","1430","393407","1445","1425","1445","1430"],["12/11/2025","0","1430","21171","1432","1430","1430","1430"],["13/11/2025","1.33","1449","11508","1479","1442","1430","1449"],["16/11/2025","-0.14","1447","36831","1470","1441","1449","1447"],["17/11/2025","3.66","1500","1785368","1531","1445","1500","1500"],["18/11/2025","0.67","1510","1123512","1547","1480","1500","1510"],["19/11/2025","1.66","1535","252949","1535","1507","1510","1535"],["20/11/2025","0.33","1540","55725","1549","1538","1549","1540"],["23/11/2025","-0.13","1538","96412","1549","1508","1540","1538"],["24/11/2025","0.67","1506","142524","1515","1496","1496","1506"],["25/11/2025","-0.07","1505","13985","1508","1487","1506","1505"],["26/11/2025","0.4","1511","16468","1533","1503","1505","1511"],["27/11/2025","-0.07","1510","6797","1511","1510","1511","1510"],["30/11/2025","1.32","1530","265649","1534","1508","1510","1530"],["01/12/2025","-0.2","1527","41601","1531","1523","1530","1527"],["02/12/2025","0","1527","12459","1527","1526","1527","1527"],["03/12/2025","-0.33","1522","6561","1523","1521","1527","1522"],["04/12/2025","0","1522","7503","1522","1522","1522","1522"],["07/12/2025","-0.07","1521","3331","1522","1520","1522","1521"],["08/12/2025","-0.2","1518","3232","1521","1506","1521","1518"],["09/12/2025","-1.45","1496","38086","1506","1494","1494","1496"],["10/12/2025","0","1496","11938","1496","1496","1496","1496"],["11/12/2025","-0.07","1495","213137","1495","1472","1496","1495"],["14/12/2025","-1.2","1477","9479","1504","1467","1495","1477"],["15/12/2025","-0.47","1470","2734","1470","1469","1477","1470"],["16/12/2025","4.01","1529","61711","1530","1470","1470","1529"],["17/12/2025","0.72","1540","81590","1540","1530","1529","1540"],["18/12/2025","0","1540","3265","1540","1540","1540","1540"],["21/12/2025","-2.27","1505","94585","1511","1505","1540","1505"],["22/12/2025","-1.73","1479","15519","1550","1476","1505","1479"],["23/12/2025","0","1479","38467","1479","1455","1479","1479"],["24/12/2025","0","1479","228390","1479","1475","1479","1479"],["25/12/2025","-0.95","1465","33478","1470","1460","1479","1465"],["28/12/2025","1.16","1482","1209","1493","1493","1465","1482"],["29/12/2025","0.2","1485","59576","1490","1471","1482","1485"],["30/12/2025","0.94","1499","10790","1514","1485","1485","1499"],["31/12/2025","0.07","1500","5505","1500","1500","1499","1500"],["01/01/2026","1.8","1527","2443","1529","1525","1500","1527"],["05/01/2026","-0.59","1518","127261","1550","1498","1527","1518"],["06/01/2026","1.45","1540","1058753","1540","1525","1518","1540"],["07/01/2026","1.3","1560","750916","1560","1530","1540","1560"],["08/01/2026","-0.96","1545","31223","1559","1470","1560","1545"],["12/01/2026","0.71","1551","776517","1575","1490","1490","1551"],["13/01/2026","-1.87","1522","414040","1570","1480","1551","1522"],["14/01/2026","0.2","1525","87261","1525","1525","1522","1525"],["15/01/2026","-0.79","1513","18442","1525","1505","1525","1513"],["19/01/2026","-0.46","1515","4091","1515","1515","1522","1515"],["20/01/2026","0.07","1516","4913","1519","1515","1515","1516"],["21/01/2026","-0.07","1515","3091","1516","1515","1516","1515"],["22/01/2026","0","1515","60610","1523","1490","1515","1515"],["26/01/2026","-2.11","1483","123939","1513","1411","1515","1483"],["27/01/2026","0","1483","102604","1490","1483","1483","1483"],["28/01/2026","-1.21","1465","12393","1470","1455","1483","1465"],["29/01/2026","-1.16","1448","40184","1467","1440","1465","1448"],["02/02/2026","0.07","1496","183178","1520","1452","1520","1496"],["03/02/2026","0.47","1503","690249","1519","1502","1496","1503"],["04/02/2026","0.27","1507","209906","1532","1480","1503","1507"],["05/02/2026","0.07","1508","169424","1520","1507","1507","1508"],["09/02/2026","-1.54","1470","407284","1535","1464","1493","1470"],["10/02/2026","0","1470","0","1470","1470","1470","1470"],["11/02/2026","0","1470","0","1470","1470","1470","1470"],["12/02/2026","-0.95","1456","89418","1470","1440","1470","1456"],["16/02/2026","0.14","1458","34536","1484","1450","1456","1458"],["17/02/2026","0.96","1472","5594","1498","1451","1451","1472"],["18/02/2026","0.41","1478","994","1497","1472","1472","1478"],["19/02/2026","-1.83","1451","113819","1474","1351","1478","1451"],["23/02/2026","-0.96","1445","36140","1459","1445","1459","1445"],["24/02/2026","0.28","1449","78936","1459","1416","1445","1449"],["25/02/2026","1.38","1469","82856","1469","1444","1452","1469"],["26/02/2026","0","1469","0","1469","1469","1469","1469"],["02/03/2026","-0.4","1489","88157","1525","1445","1495","1489"],["04/03/2026","0","1489","7549","1489","1489","1489","1489"],["05/03/2026","0.34","1494","7230","1509","1485","1489","1494"],["09/03/2026","0.34","1496","603","1507","1507","1491","1496"],["10/03/2026","0.94","1510","11278","1510","1509","1496","1510"],["11/03/2026","0.73","1521","221596","1548","1476","1510","1521"],["12/03/2026","-4.21","1457","35068","1493","1447","1521","1457"],["16/03/2026","-2.32","1430","90921","1546","1427","1464","1430"],["17/03/2026","-3.29","1383","39310","1433","1379","1406","1383"],["18/03/2026","1.01","1397","45261","1412","1360","1383","1397"],["19/03/2026","0.95","1387","61350","1408","1365","1374","1387"],["23/03/2026","0.82","1348","41055","1396","1337","1337","1348"],["24/03/2026","1.63","1370","40766","1374","1360","1348","1370"],["25/03/2026","-0.07","1369","9980","1369","1369","1370","1369"],["26/03/2026","0","1369","28430","1395","1369","1369","1369"],["30/03/2026","-1.38","1357","3556","1376","1350","1376","1357"],["31/03/2026","6.85","1450","233910","1450","1358","1357","1450"],["06/04/2026","0","1450","2494","1450","1450","1450","1450"],["09/04/2026","-2.62","1412","290457","1450","1364","1450","1412"],["13/04/2026","-3.87","1366","60423","1399","1325","1421","1366"],["14/04/2026","1.68","1389","246900","1391","1380","1366","1389"],["15/04/2026","0.29","1393","47208","1408","1389","1389","1393"],["16/04/2026","0","1393","975","1393","1393","1393","1393"],["20/04/2026","0.07","1404","184627","1408","1395","1403","1404"],["23/04/2026","-3.99","1348","67011","1377","1321","1404","1348"],["27/04/2026","0.96","1365","314953","1368","1335","1352","1365"],["28/04/2026","-1.03","1351","45978","1365","1331","1365","1351"],["29/04/2026","0.3","1355","7453","1364","1338","1351","1355"],["30/04/2026","0.81","1366","379222","1386","1355","1355","1366"],["04/05/2026","0.37","1371","31262","1380","1366","1366","1371"],["05/05/2026","0.22","1374","18698","1375","1371","1371","1374"],["06/05/2026","1.16","1390","312777","1400","1370","1374","1390"],["07/05/2026","0.72","1400","253612","1400","1336","1363","1400"],["11/05/2026","-0.34","1445","14494","1450","1445","1450","1445"],["12/05/2026","-3.6","1393","289580","1445","1311","1445","1393"],["13/05/2026","-0.79","1382","18108","1392","1380","1393","1382"],["14/05/2026","-0.07","1381","2527","1381","1381","1382","1381"],["18/05/2026","-0.36","1376","3082","1381","1355","1381","1376"],["19/05/2026","-2.95","1315","266421","1355","1300","1355","1315"],["20/05/2026","0.68","1324","823824","1350","1298","1315","1324"],["25/05/2026","-2.27","1294","508269","1323","1288","1324","1294"],["26/05/2026","-1.08","1280","188698","1301","1253","1294","1280"],["27/05/2026","2.11","1307","655874","1325","1270","1280","1307"],["28/05/2026","0","1307","457013","1330","1231","1307","1307"],["01/06/2026","1.83","1333","15335","1334","1320","1309","1333"],["02/06/2026","1.35","1351","132460","1356","1305","1333","1351"],["03/06/2026","-0.3","1347","12375","1351","1334","1351","1347"],["04/06/2026","0.22","1350","46724","1350","1347","1347","1350"],["08/06/2026","-1.79","1318","20331","1325","1314","1342","1318"],["09/06/2026","0.23","1321","45311","1331","1280","1318","1321"],["10/06/2026","-1.82","1297","15403","1313","1276","1321","1297"],["11/06/2026","0.08","1298","67476","1303","1297","1297","1298"],["15/06/2026","0.08","1298","14299","1315","1290","1297","1298"],["16/06/2026","-0.15","1296","62","1233","1233","1298","1296"],["17/06/2026","-0.08","1295","12","1219","1219","1296","1295"],["18/06/2026","-0.62","1287","17492","1300","1271","1295","1287"],["22/06/2026","-2.02","1261","32075","1265","1259","1287","1261"],["23/06/2026","2.3","1290","162218","1290","1279","1261","1290"],["24/06/2026","1.63","1311","4587","1312","1290","1290","1311"],["25/06/2026","0.53","1318","14021","1329","1315","1311","1318"],["29/06/2026","-0.53","1310","44946","1317","1271","1317","1310"],["30/06/2026","1.53","1330","86068","1334","1283","1310","1330"],["01/07/2026","0","1330","13","1330","1330","1330","1330"],["02/07/2026","0","1330","15415","1330","1330","1330","1330"],["06/07/2026","0","1331","27","1350","1350","1331","1331"],["07/07/2026","0","1331","53","1331","1331","1331","1331"],["08/07/2026","0","1331","13","1340","1340","1331","1331"],["09/07/2026","0","1331","492","1331","1331","1331","1331"],["13/07/2026","-0.08","1310","38","1272","1272","1311","1310"],["14/07/2026","-0.84","1299","586","1280","1272","1310","1299"],["15/07/2026","-0.08","1298","77","1276","1276","1299","1298"],["16/07/2026","0","1298","26","1275","1275","1298","1298"],["20/07/2026","0","1298","25167","1298","1275","1298","1298"],["21/07/2026","0.77","1308","12163","1308","1290","1298","1308"],["22/07/2026","-0.46","1302","1260","1299","1299","1308","1302"],["27/07/2026","-1.84","1277","14612","1300","1275","1301","1277"],["28/07/2026","-0.08","1276","536","1277","1258","1277","1276"],["29/07/2026","-1.25","1260","11629","1260","1258","1276","1260"],["30/07/2026","-0.79","1250","190971","1260","1202","1260","1250"],["03/08/2026","0.79","1275","118249","1281","1259","1265","1275"],["04/08/2026","-1.41","1257","22695","1268","1250","1275","1257"],["05/08/2026","-0.72","1248","186636","1249","1232","1257","1248"],["06/08/2026","4.65","1306","1369791","1306","1248","1248","1306"],["10/08/2026","0","1307","73546","1331","1262","1307","1307"],["11/08/2026","-0.23","1304","46798","1312","1245","1307","1304"],["12/08/2026","-2.15","1276","11419","1280","1263","1304","1276"],["13/08/2026","0","1276","24950","1300","1241","1276","1276"],["17/08/2026","-0.55","1269","95674","1300","1219","1276","1269"],["18/08/2026","-1.1","1255","25603","1269","1254","1269","1255"],["19/08/2026","-2.63","1222","10744","1242","1196","1255","1222"],["20/08/2026","-1.23","1207","94942","1210","1182","1222","1207"],["24/08/2026","-8.72","1109","2323166","1176","1080","1215","1109"],["25/08/2026","0.36","1113","144404","1121","1110","1109","1113"],["26/08/2026","-0.09","1112","58500","1113","1096","1113","1112"],["27/08/2026","-0.36","1108","316852","1118","1099","1112","1108"],["31/08/2026","1.47","1108","3025","1108","1108","1092","1108"],["01/09/2026","-0.72","1100","2222","1100","1100","1108","1100"],["02/09/2026","-0.18","1098","90430","1118","1086","1118","1098"]]
×
Indicator Settings
אופי גרף
1
2
3
4
5
6
7
8
9
10
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Sea
Coffee
Pastel
Wines
סוג גרף
Line - קו
Candlestick - נרות
Area - שטח
Column - עמודות
Marker - מרקר
Stick - מקלות
עוד
הוספה לתיק אישי
הסרה מתיק אישי
מחזורים
מרקר
1 px
2 px
3 px
4 px
5 px
solid
dotted
dashed
Up Arrow
Down Arrow
Left Arrow
Right Arrow
Head Arrow
Cross
Diagonal cross
Diamond
Pentagon
Square
Star 1
Star 2
Star 3
Star 4
Star 5
Trapezium
Triangle Up
Triangle Down
Triangle Left
Triangle Right
5 px
10 px
15 px
20 px
25 px
א
5 px
10 px
15 px
20 px
25 px
Italic
Bold
Line-through
Overline
Underline
Center
Left
Right
Start
End
Center bottom
Center top
Left bottom
Left center
Left top
Right bottom
Right center
Right top
Center
Top
Middle
Bottom
א
קו/צורה
מקבילים
פיבונצ'י
רקע
Default
Dark Turquoise
Light Turquoise
White
Dark Blue
Light Blue
Dark Earth
Light Earth
Dark Glamour
Light Glamour
Dark Provence
Light Provence
Monochrome
Morning
Sea
Coffee
Pastel
Wines
מלרן
מספר נייר
1170950
סימול
מלרן
ISIN
IL0011709503
חברה
מלרן פרוייקטים
קרנות נאמנות שמחזיקות בנייר
תוך-יומי
חודש
שלושה חודשים
חצי שנה
שנה
שלוש שנים
חמש שנים
עשר שנים
פרק-זמן
יום
שבוע
חודש
שנה
