מכלול מימון

לדף הבית - Funder.co.il

X

רקע כהה רקע בהיר

[["24/08/2021","0","946","0","946","946","946","946"],["25/08/2021","3.75","981.5","72706","1014","980","1014","981.5"],["26/08/2021","-3.96","942.6","418474","990","940","990","942.6"],["29/08/2021","3.97","980","96667","980","980","980","980"],["30/08/2021","0.91","988.9","31743","999","980","980","988.9"],["31/08/2021","-0.9","980","311750","997","980","988.9","980"],["01/09/2021","0","980","0","980","980","980","980"],["02/09/2021","-3.44","946.3","73253","975","942","980","946.3"],["05/09/2021","0","946.3","24727","946.3","946.3","946.3","946.3"],["09/09/2021","-2.78","920","4600","920","920","946.3","920"],["12/09/2021","0","920","0","920","920","920","920"],["13/09/2021","0","920","0","920","920","920","920"],["14/09/2021","0","920","0","920","920","920","920"],["19/09/2021","0","920","92000","920","920","920","920"],["22/09/2021","0","920","174800","920","920","920","920"],["23/09/2021","0","920","67643","920","905","920","920"],["26/09/2021","0","920","9200","920","920","920","920"],["29/09/2021","-0.72","913.4","50003","919.9","903","920","913.4"],["30/09/2021","1.27","925","6956","925","925","913.4","925"],["03/10/2021","2.7","950","112690","960.5","950","925","950"],["04/10/2021","1.07","960.2","26646","965","959","950","960.2"],["05/10/2021","0","960.2","96","960.2","960.2","960.2","960.2"],["06/10/2021","0","960.2","0","960.2","960.2","960.2","960.2"],["07/10/2021","0","960.2","0","960.2","960.2","960.2","960.2"],["10/10/2021","0","960.2","0","960.2","960.2","960.2","960.2"],["11/10/2021","0","960.2","0","960.2","960.2","960.2","960.2"],["12/10/2021","-1.06","950","49780","950","950","960.2","950"],["13/10/2021","-1.52","935.6","28518","949.9","925","950","935.6"],["14/10/2021","2.61","960","34128","960","960","935.6","960"],["17/10/2021","0","960","12336","960","960","960","960"],["18/10/2021","0","960","9946","960","960","960","960"],["19/10/2021","0","960","0","960","960","960","960"],["20/10/2021","0","960","19200","960","960","960","960"],["21/10/2021","0","960","0","960","960","960","960"],["24/10/2021","0","960","74112","960","960","960","960"],["25/10/2021","-1.73","943.4","226510","952.2","926","960","943.4"],["26/10/2021","1.06","953.4","199166","953.8","952","943.4","953.4"],["27/10/2021","-1.98","934.5","154681","953.3","903.1","953.4","934.5"],["28/10/2021","1.55","949","232013","950","949","934.5","949"],["31/10/2021","-6.22","890","1027264","978","890","949","890"],["01/11/2021","5.16","935.9","155865","936","924.2","924.2","935.9"],["02/11/2021","1.37","948.7","1137344","972.7","930","971.9","948.7"],["03/11/2021","3.64","983.2","465345","989","950","948.7","983.2"],["04/11/2021","3.13","1014","4093497","1014","990","983.2","1014"],["07/11/2021","0.1","1015","261068","1038","983.5","1014","1015"],["08/11/2021","-0.39","1011","164078","1015","1000","1015","1011"],["09/11/2021","-1.09","1000","22090","1000","1000","1011","1000"],["10/11/2021","-0.93","990.7","9689","990.8","990.7","1000","990.7"],["11/11/2021","0","990.7","3418","990.7","990.7","990.7","990.7"],["14/11/2021","0","990.7","5578","990.7","990.7","990.7","990.7"],["15/11/2021","-3.67","954.3","26397","969","920.2","990.7","954.3"],["16/11/2021","0.76","961.6","230506","988","931.2","954.3","961.6"],["17/11/2021","-2.86","934.1","48957","961.6","920","961.6","934.1"],["18/11/2021","-0.17","932.5","50015","934.1","920","934.1","932.5"],["21/11/2021","0.27","935","8191","935","935","932.5","935"],["22/11/2021","0.51","939.8","14097","945","930","935","939.8"],["23/11/2021","-1.47","926","15084","926","925.9","939.8","926"],["24/11/2021","-1.23","914.6","6476","927","908.5","926","914.6"],["25/11/2021","0.59","920","23561","920","920","914.6","920"],["28/11/2021","0.95","928.7","9649","942.4","920","920","928.7"],["29/11/2021","-0.4","925","4829","925","925","928.7","925"],["30/11/2021","0","925","2470","925","925","925","925"],["01/12/2021","-1.9","907.4","73196","911.3","898.3","925","907.4"],["02/12/2021","-0.71","901","36779","901","901","907.4","901"],["05/12/2021","0.44","905","2498","905","900.8","900.8","905"],["06/12/2021","-2.81","879.6","1969767","905","874","905","879.6"],["07/12/2021","0","879.6","16695","879.6","879.6","879.6","879.6"],["08/12/2021","-1.99","862.1","45752","879.6","851","879.6","862.1"],["09/12/2021","-0.13","861","136856","862.2","845","862.1","861"],["12/12/2021","4.68","901.3","1305238","901.3","861.3","861","901.3"],["13/12/2021","-2.36","880","5694","880","880","901.3","880"],["14/12/2021","1.06","889.3","340384","901.4","880","880","889.3"],["15/12/2021","-2.17","870","2271","870","870","889.3","870"],["16/12/2021","0","870","13363","870","870","870","870"],["19/12/2021","-0.56","865.1","26689","872","855","872","865.1"],["20/12/2021","-1.75","850","23256","850","850","865.1","850"],["21/12/2021","0.6","855.1","14759","855.1","855.1","850","855.1"],["22/12/2021","3.74","887.1","70988","887.3","855","855.1","887.1"],["23/12/2021","1.93","904.2","360519","911.7","870","887.1","904.2"],["26/12/2021","0.39","907.7","9204","907.7","907.7","904.2","907.7"],["27/12/2021","-0.02","907.5","32433","911.6","907","907.7","907.5"],["28/12/2021","1.31","919.4","104268","925","916.7","907.5","919.4"],["29/12/2021","6.74","981.4","22935","989","944.6","919.4","981.4"],["30/12/2021","-2.64","955.5","159149","960","919","919","955.5"],["02/01/2022","0.01","955.6","17956","955.6","955.5","955.5","955.6"],["03/01/2022","0","955.6","507563","1003","955.6","955.6","955.6"],["04/01/2022","-2.57","931","207911","935","928.5","955.6","931"],["05/01/2022","-1.54","916.7","131714","919","909.5","931","916.7"],["06/01/2022","0.1","917.6","88970","946.5","913.9","916.7","917.6"],["09/01/2022","-0.03","917.3","24401","918.1","916.9","917.6","917.3"],["10/01/2022","0.15","918.7","305577","929","917.4","917.3","918.7"],["11/01/2022","1.61","933.5","83184","949.6","921.1","918.7","933.5"],["12/01/2022","3.28","964.1","18810","964.1","964.1","933.5","964.1"],["13/01/2022","10.47","1065","154491","1100","964.1","964.1","1065"],["16/01/2022","-3.85","1024","42230","1045","1009","1045","1024"],["17/01/2022","7.23","1098","104465","1140","1068","1024","1098"],["18/01/2022","-1.73","1079","60257","1119","1063","1098","1079"],["19/01/2022","-1.02","1068","48237","1079","1061","1079","1068"],["20/01/2022","2.06","1090","14771","1100","1079","1068","1090"],["23/01/2022","-3.58","1051","21127","1070","1029","1090","1051"],["24/01/2022","-8.73","959.2","99481","1053","908.1","1051","959.2"],["25/01/2022","2.16","979.9","72440","983.3","935.9","935.9","979.9"],["26/01/2022","0.33","983.1","61554","1000","960.1","979.9","983.1"],["27/01/2022","-1.26","970.7","45894","985.6","970","983.1","970.7"],["30/01/2022","0.18","972.4","65571","1000","950.6","970.7","972.4"],["31/01/2022","0","972.4","6476","972.4","972.4","972.4","972.4"],["01/02/2022","0","972.4","4424","972.4","972.4","972.4","972.4"],["02/02/2022","0","972.4","7371","972.4","972.4","972.4","972.4"],["03/02/2022","-6.83","906","317327","906","906","972.4","906"],["06/02/2022","2.14","925.4","64777","942.6","906","906","925.4"],["07/02/2022","-0.37","922","23326","930","918","925.4","922"],["08/02/2022","2.06","941","12364","944","925.1","922","941"],["09/02/2022","4.85","986.6","10725","988","981","941","986.6"],["10/02/2022","-1.06","976.1","6101","990","962.6","986.6","976.1"],["13/02/2022","-2.8","948.8","3264","948.8","948.8","976.1","948.8"],["14/02/2022","-2.53","924.8","72301","926","918","948.8","924.8"],["15/02/2022","0","924.8","2895","924.8","924.8","924.8","924.8"],["16/02/2022","1.73","940.8","12578","972.1","930","924.8","940.8"],["17/02/2022","-0.09","940","9691","940","940","940.8","940"],["20/02/2022","-3.22","909.7","15692","915.1","904","940","909.7"],["21/02/2022","0.44","913.7","16720","930","904.1","909.7","913.7"],["22/02/2022","-0.73","907","28381","910.5","904","910","907"],["23/02/2022","0","907","6149","907","907","907","907"],["24/02/2022","-4.3","868","42213","882","862","882","868"],["27/02/2022","3.87","901.6","7267","909.6","889.1","889.1","901.6"],["28/02/2022","0","901.6","2065","901.6","901.6","901.6","901.6"],["01/03/2022","-0.22","899.6","114291","900.2","882.2","901.6","899.6"],["02/03/2022","-3.72","866.1","7041","900.2","863.6","899.6","866.1"],["03/03/2022","-0.96","857.8","56992","915.4","850","866.1","857.8"],["06/03/2022","0.01","857.9","2093","878.6","847.9","878.6","857.9"],["07/03/2022","-3.36","829.1","3988","878.8","829","878.8","829.1"],["08/03/2022","1.52","841.7","18938","859.6","840.2","849.3","841.7"],["09/03/2022","2.1","859.4","2338","862.2","859.4","862.2","859.4"],["10/03/2022","-0.24","857.3","2812","880.3","840","880.3","857.3"],["13/03/2022","-2.4","836.7","3313","878.1","836.5","878.1","836.7"],["14/03/2022","-2.7","814.1","8182","857","814.1","857","814.1"],["15/03/2022","7.73","877","41992","889.9","833.9","833.9","877"],["16/03/2022","1.47","889.9","208541","911.7","889.6","877","889.9"],["20/03/2022","1.38","902.2","28247","908","889.1","889.9","902.2"],["21/03/2022","4.43","942.2","41738","965","936","902.2","942.2"],["22/03/2022","0","942.2","240504","943","942","942.2","942.2"],["23/03/2022","-2.14","922","3338","922","922","942.2","922"],["24/03/2022","1.56","936.4","4841","936.4","936.4","922","936.4"],["27/03/2022","-0.45","932.2","3981","936.3","916","936.4","932.2"],["28/03/2022","0","932.2","3887","932.2","932.2","932.2","932.2"],["29/03/2022","-1.56","917.7","25293","932.2","895.1","932.2","917.7"],["30/03/2022","3.29","947.9","59175","953.3","917.7","917.7","947.9"],["31/03/2022","0.83","955.8","174560","990","938.8","959","955.8"],["03/04/2022","-2.67","930.3","8866","932.4","929","955.8","930.3"],["04/04/2022","0","930.3","7517","930.3","930.3","930.3","930.3"],["05/04/2022","1.32","942.6","22717","952.9","935","930.3","942.6"],["06/04/2022","-0.8","935.1","18552","940","930","942.6","935.1"],["07/04/2022","-0.97","926","17390","926","926","935.1","926"],["10/04/2022","-3.17","896.6","12167","926","889.9","926","896.6"],["11/04/2022","-0.54","891.8","18308","897","880","896.6","891.8"],["12/04/2022","-1.17","881.4","10842","891.3","851.2","891.8","881.4"],["13/04/2022","-2.12","862.7","18747","871.2","839.5","881.4","862.7"],["14/04/2022","2.35","883","4706","883","883","862.7","883"],["17/04/2022","3.06","910","80579","910.3","900","883","910"],["18/04/2022","-0.09","909.2","572254","912.3","900","910","909.2"],["19/04/2022","-1","900.1","24457","900.8","900","909.2","900.1"],["20/04/2022","-0.63","894.4","90953","900.1","886.1","900.1","894.4"],["24/04/2022","-3.05","867.1","13613","890","845","894.4","867.1"],["25/04/2022","3.71","899.3","24030","923.5","888","867.1","899.3"],["26/04/2022","0.38","902.7","20510","905","900","899.3","902.7"],["27/04/2022","0","902.7","7610","902.7","902.7","902.7","902.7"],["28/04/2022","-0.3","900","4221","902.7","900","902.7","900"],["01/05/2022","-0.26","897.7","220","880.1","880.1","900","897.7"],["02/05/2022","-1.05","888.3","51042","897.7","866.8","897.7","888.3"],["03/05/2022","1.32","900","26172","909.9","888.3","909.9","900"],["08/05/2022","0","900","3672","900","900","900","900"],["09/05/2022","-4.89","856","227448","910","856","910","856"],["10/05/2022","2.35","876.1","96231","876.8","856.1","856","876.1"],["11/05/2022","0.17","877.6","7319","897.4","876.1","876.1","877.6"],["12/05/2022","0.64","883.2","22423","900","855.1","877.6","883.2"],["15/05/2022","0.18","884.8","5194","900","883.2","883.2","884.8"],["16/05/2022","2.06","903","544772","919.2","885.7","884.8","903"],["17/05/2022","7.93","974.6","25818","989","903","903","974.6"],["18/05/2022","-0.62","968.6","13590","974.6","954.4","974.6","968.6"],["19/05/2022","-5.84","912","3165","912","912","968.6","912"],["22/05/2022","-4.31","872.7","1646","912","866","912","872.7"],["23/05/2022","5.99","925","60974","971.4","875","872.7","925"],["24/05/2022","0.08","925.7","7322","991","900","925","925.7"],["25/05/2022","-0.26","923.3","31144","948.1","903.2","903.2","923.3"],["26/05/2022","0.92","931.8","15031","945.8","900.9","945.8","931.8"],["29/05/2022","2.6","956","140246","990","933","931.8","956"],["30/05/2022","0.78","963.5","3527","965.6","956","956","963.5"],["31/05/2022","0.51","968.4","10604","978.7","960.6","963.5","968.4"],["01/06/2022","0.36","971.9","74614","980.8","968.4","968.4","971.9"],["02/06/2022","0","971.9","18456","971.9","971.9","971.9","971.9"],["06/06/2022","2.74","998.5","19630","1019","960","971.9","998.5"],["07/06/2022","0","998.5","3115","998.5","998.5","998.5","998.5"],["08/06/2022","0","998.5","6470","998.5","998.5","998.5","998.5"],["09/06/2022","0","998.5","1218","998.5","998.5","998.5","998.5"],["12/06/2022","-4.53","953.3","8475","978.2","910","974.2","953.3"],["13/06/2022","-2.62","928.3","29427","976.4","907.3","976.4","928.3"],["14/06/2022","-0.22","926.3","74522","929.2","910","928.3","926.3"],["15/06/2022","-1.33","914","49845","915.3","910","926.3","914"],["16/06/2022","-2.61","890.1","8883","914","890","914","890.1"],["19/06/2022","0.01","890.2","8937","891.4","890.1","890.1","890.2"],["20/06/2022","1.06","899.6","33097","900","893","890.2","899.6"],["21/06/2022","1","908.6","47419","908.6","899.6","899.6","908.6"],["22/06/2022","0","908.6","4570","908.6","908.6","908.6","908.6"],["23/06/2022","0","908.6","1490","908.6","908.6","908.6","908.6"],["26/06/2022","0","908.6","1699","908.6","908.6","908.6","908.6"],["27/06/2022","0","908.6","1003834","930.8","908.6","908.6","908.6"],["28/06/2022","0","908.6","831341","908.7","905.1","908.6","908.6"],["29/06/2022","-0.95","900","1535592","908.6","890","908.6","900"],["30/06/2022","2.2","919.8","19326","920","918.6","900","919.8"],["03/07/2022","-2.15","900","12627","900","900","900","900"],["04/07/2022","2.22","920","5925","920","920","900","920"],["05/07/2022","-2.17","900","6750","900","900","920","900"],["06/07/2022","2.11","919","31706","920","891.1","900","919"],["07/07/2022","-2.07","900","1706558","900","896.7","896.7","900"],["10/07/2022","0","900","1746","900","900","900","900"],["11/07/2022","-2.17","880.5","1892","880","880","900","880.5"],["12/07/2022","-0.06","880","6415","880","880","880.5","880"],["13/07/2022","0","880","6565","880","880","880","880"],["14/07/2022","0","880","2033","880","880","880","880"],["17/07/2022","-0.81","872.9","1366","870","870","880","872.9"],["18/07/2022","-0.33","870","2219","870","870","872.9","870"],["19/07/2022","1.48","882.9","21738","893","869.5","870","882.9"],["20/07/2022","2.3","903.2","20088","926.1","882.9","882.9","903.2"],["21/07/2022","0","903.2","58464","903.2","903.1","903.2","903.2"],["24/07/2022","0","903.2","822","903.2","903.2","903.2","903.2"],["25/07/2022","-0.25","900.9","1431","900","900","903.2","900.9"],["26/07/2022","-0.27","898.5","24845","900.9","890","900.9","898.5"],["27/07/2022","-1.41","885.8","3047","898.5","880.5","898.5","885.8"],["28/07/2022","4.62","926.7","14781","930","902.1","885.8","926.7"],["31/07/2022","1.32","938.9","209849","940.1","926.7","926.7","938.9"],["01/08/2022","0","938.9","1690","938.9","938.9","938.9","938.9"],["02/08/2022","0","938.9","254","938.9","938.9","938.9","938.9"],["03/08/2022","0.21","940.9","12797","953","938.9","938.9","940.9"],["04/08/2022","0.75","948","187908","955","935","955","948"],["08/08/2022","1","957.5","557068","970","948","948","957.5"],["09/08/2022","0","957.5","1197","957.5","957.5","957.5","957.5"],["10/08/2022","-1.24","945.6","846","930","930","957.5","945.6"],["11/08/2022","-1.63","930.2","1036","917","917","945.6","930.2"],["14/08/2022","-1.62","915.1","4301","930.2","911.6","930.2","915.1"],["15/08/2022","-2.7","890.4","634","845.8","845.8","915.1","890.4"],["16/08/2022","-1.11","880.5","18922","890","872.2","890.4","880.5"],["17/08/2022","0","880.5","1629","880.5","880.5","880.5","880.5"],["18/08/2022","0","880.5","2351","880.5","880.5","880.5","880.5"],["21/08/2022","-1.19","870","8648","870","870","880.5","870"],["22/08/2022","-2.74","846.2","3943","848.9","845","870","846.2"],["23/08/2022","3.12","872.6","19660","888","866.7","846.2","872.6"],["24/08/2022","5.73","922.6","3515","936.9","872.6","872.6","922.6"],["25/08/2022","2.32","944","20163","944","943.9","922.6","944"],["28/08/2022","-2.42","921.2","10455","921.2","921.1","944","921.2"],["29/08/2022","-0.81","913.7","703","901","901","921.2","913.7"],["30/08/2022","-2.16","894","27902","907.9","875","891.5","894"],["31/08/2022","0","894","1940","894","894","894","894"],["01/09/2022","2.23","913.9","10830","913.9","913.9","894","913.9"],["04/09/2022","0","913.9","704","913.9","913.9","913.9","913.9"],["05/09/2022","-0.74","907.1","1767","913.9","906.2","913.9","907.1"],["06/09/2022","0","907.1","789","907.1","907.1","907.1","907.1"],["07/09/2022","-0.77","900.1","2520","907.1","900","907.1","900.1"],["08/09/2022","-3.34","870","879","837.1","837.1","900.1","870"],["11/09/2022","-1.41","857.7","1426","870","852.6","870","857.7"],["12/09/2022","0","857.7","746","857.7","857.7","857.7","857.7"],["13/09/2022","-1.22","847.2","243","783","783","857.7","847.2"],["14/09/2022","-2.48","826.2","11682","826.6","826","847.2","826.2"],["15/09/2022","-4.72","787.2","65034","806.2","760.5","826.2","787.2"],["18/09/2022","0","787.2","850","787.2","787.2","787.2","787.2"],["19/09/2022","1.3","797.4","115631","798","766.1","787.2","797.4"],["20/09/2022","-0.05","797","1937","797","797","797.4","797"],["21/09/2022","0","797","1012","797","797","797","797"],["22/09/2022","-2.79","774.8","36911","774.8","774.8","797","774.8"],["28/09/2022","-7.56","716.2","20956","716.2","716.2","774.8","716.2"],["29/09/2022","-0.4","713.3","114218","734.4","698.8","716.2","713.3"],["02/10/2022","1.43","723.5","38700","730.7","676.1","713.3","723.5"],["03/10/2022","-2.5","705.4","27863","710.5","693.2","705.9","705.4"],["06/10/2022","-0.37","702.8","142463","712.4","701","705.4","702.8"],["12/10/2022","0","702.3","2592","702.3","702.3","702.3","702.3"],["13/10/2022","0.21","703.8","49231","724.1","702.3","702.3","703.8"],["18/10/2022","-0.54","700","4956","700","700","703.8","700"],["19/10/2022","0","700","3941","700","700","700","700"],["20/10/2022","0","700","749","700","700","700","700"],["23/10/2022","4.43","731","13392","737.6","720.2","700","731"],["24/10/2022","1.09","739","5793","748.6","722","731","739"],["25/10/2022","2.81","759.8","5729","775.4","741.5","739","759.8"],["26/10/2022","-1.34","749.6","80436","750","727","759.8","749.6"],["27/10/2022","-0.35","747","17039","747","747","749.6","747"],["30/10/2022","-1.04","739.2","1151","733","733","747","739.2"],["31/10/2022","-1.38","729","6495","729","729","739.2","729"],["02/11/2022","-1.32","719.4","16740","722.8","708","729","719.4"],["03/11/2022","3.96","747.9","51978","748","736.8","719.4","747.9"],["06/11/2022","-0.23","746.2","41856","748","710.6","747.9","746.2"],["07/11/2022","-1.41","735.7","6246","746.2","735","746.2","735.7"],["08/11/2022","-0.29","733.6","68","680.1","680.1","735.7","733.6"],["09/11/2022","0","733.6","3785","733.6","733.6","733.6","733.6"],["10/11/2022","0","733.6","7189","733.6","733.6","733.6","733.6"],["13/11/2022","0","733.6","521","733.6","733.6","733.6","733.6"],["14/11/2022","0","733.6","1841","733.6","733.6","733.6","733.6"],["15/11/2022","0","733.6","1210","733.6","733.6","733.6","733.6"],["16/11/2022","1.2","742.4","234132","749.5","718.9","733.6","742.4"],["17/11/2022","-2.75","722","23117","726.3","709.5","724.4","722"],["20/11/2022","-0.42","719","23131","722","706.4","722","719"],["21/11/2022","1.54","730.1","11820","735","701.9","719","730.1"],["22/11/2022","0","730.1","15500","730.1","730.1","730.1","730.1"],["23/11/2022","0.21","731.6","3036","736.6","730","730.1","731.6"],["24/11/2022","-2.32","714.6","114953","731.6","713","731.6","714.6"],["27/11/2022","0","714.6","2051","714.6","714.6","714.6","714.6"],["28/11/2022","-1.39","704.7","3058","714.6","693","714.6","704.7"],["29/11/2022","-1.66","693","5800","693","693","704.7","693"],["30/11/2022","0.49","696.4","29409","705.6","688.5","693","696.4"],["01/12/2022","4.77","729.6","30075","729.9","713.4","696.4","729.6"],["04/12/2022","0","729.6","8879","729.6","729.6","729.6","729.6"],["05/12/2022","-0.51","725.9","35621","745","701","730","725.9"],["06/12/2022","-2.44","708.2","3159","725.9","708.2","725.9","708.2"],["07/12/2022","0","708.2","729","708.2","708.2","708.2","708.2"],["08/12/2022","-5.14","671.8","10594","675.9","662","708.2","671.8"],["11/12/2022","-1.27","663.3","14333","674","652","671.8","663.3"],["12/12/2022","-1.07","656.2","10408","679.4","632","663.3","656.2"],["13/12/2022","0.46","659.2","207464","727.9","630","640.3","659.2"],["14/12/2022","0.18","660.4","77677","675.2","659","659.2","660.4"],["15/12/2022","-3.24","639","254341","653","633.9","660.4","639"],["18/12/2022","-1.61","628.7","1440","626","626","639","628.7"],["19/12/2022","-1.07","622","38923","629.3","617.3","628.7","622"],["20/12/2022","0.13","622.8","29715","625.1","607.6","622","622.8"],["21/12/2022","0.42","625.4","30112","640","615.7","622.8","625.4"],["22/12/2022","-4.96","594.4","2526","625.4","594.3","625.4","594.4"],["25/12/2022","1.68","604.4","105777","624.3","597","594.4","604.4"],["26/12/2022","-0.65","600.5","142238","623.8","595","619.1","600.5"],["27/12/2022","7.63","646.3","318012","690","600.5","600.5","646.3"],["28/12/2022","4.27","673.9","379204","700","649.9","646.3","673.9"],["29/12/2022","-0.43","671","85142","673.6","670.9","673.9","671"],["01/01/2023","2.55","688.1","42993","700","671","671","688.1"],["02/01/2023","0.61","692.3","23841","695","656.7","688.1","692.3"],["03/01/2023","2.34","708.5","73931","729.9","676","676","708.5"],["04/01/2023","-1.85","695.4","40139","708.5","693.8","708.5","695.4"],["05/01/2023","-0.78","690","6617","690","690","695.4","690"],["08/01/2023","0.48","693.3","60814","696.2","682.2","690","693.3"],["09/01/2023","-0.16","692.2","10155","698","684","693.3","692.2"],["10/01/2023","-0.33","689.9","49167","692.2","689.8","692.2","689.9"],["11/01/2023","-0.52","686.3","18627","688.9","656.1","689.9","686.3"],["12/01/2023","-0.19","685","69523","686.5","671.8","686.3","685"],["15/01/2023","0","685","938","685","685","685","685"],["16/01/2023","-0.55","681.2","1571","680","680","685","681.2"],["17/01/2023","-1.92","668.1","792","649","649","681.2","668.1"],["18/01/2023","-4.4","638.7","26543","650","629.3","668.1","638.7"],["19/01/2023","0.02","638.8","337137","670.2","638.7","638.7","638.8"],["22/01/2023","0.33","640.9","3723","644","629","638.8","640.9"],["23/01/2023","-1.48","631.4","997","623","623","640.9","631.4"],["24/01/2023","-2.58","615.1","1864","615.1","615.1","631.4","615.1"],["25/01/2023","0.39","617.5","20558","620.5","615","615.1","617.5"],["26/01/2023","-0.34","615.4","512","610","610","617.5","615.4"],["29/01/2023","-3.31","595","116629","612","595","615.4","595"],["30/01/2023","-1.33","587.1","20896","593.3","582","595","587.1"],["31/01/2023","-0.9","581.8","4712","587.7","580.1","587.1","581.8"],["01/02/2023","4.11","605.7","6875","630.5","580.1","581.8","605.7"],["02/02/2023","10.8","671.1","71938","690.6","623.5","605.7","671.1"],["05/02/2023","-1.91","658.3","393","604","604","671.1","658.3"],["06/02/2023","-7.88","606.4","3566","658.3","596","658.3","606.4"],["07/02/2023","-0.12","605.7","372652","621.6","577","606.4","605.7"],["08/02/2023","0.26","607.3","19580","612.4","591","605.7","607.3"],["09/02/2023","-4.97","577.1","3936","577.1","577.1","607.3","577.1"],["12/02/2023","-0.23","575.8","30698","577.1","574.2","577.1","575.8"],["13/02/2023","-0.09","575.3","388624","605","570.3","575.8","575.3"],["14/02/2023","1.69","585","8780","585","584.9","575.3","585"],["15/02/2023","-1.3","577.4","11081","585","575.1","585","577.4"],["16/02/2023","-0.92","572.1","431960","577.4","572","577.4","572.1"],["19/02/2023","0.68","576","3151","576","572.1","572.1","576"],["20/02/2023","-0.52","573","4039","574.8","572.7","576","573"],["21/02/2023","-0.17","572","7985","572.1","572","573","572"],["22/02/2023","-0.75","567.7","15424","572.1","562","572","567.7"],["23/02/2023","-0.25","566.3","22625","573.2","562","567.7","566.3"],["26/02/2023","-0.76","562","6654","562","562","566.3","562"],["27/02/2023","1.42","570","47070","618","542.4","562","570"],["28/02/2023","0","570","13640","570","570","570","570"],["01/03/2023","0","570","485","570","570","570","570"],["02/03/2023","-5.37","539.4","18577","570","538.6","570","539.4"],["05/03/2023","2.58","553.3","19216","565.8","530","539.4","553.3"],["06/03/2023","1.5","561.6","24005","563.2","541","553.3","561.6"],["08/03/2023","1.14","568","4283","573.4","541.1","561.6","568"],["09/03/2023","-3.06","550.6","547","511.2","511.2","568","550.6"],["12/03/2023","-3.07","533.7","475","489.5","489.5","550.6","533.7"],["13/03/2023","-3.26","516.3","28379","534.2","507.8","533.7","516.3"],["14/03/2023","13.23","584.6","22058","687.5","513.7","516.3","584.6"],["15/03/2023","-2.6","569.4","6936","578","566","584.6","569.4"],["16/03/2023","4.53","595.2","22128","698","569","569.4","595.2"],["19/03/2023","-4.35","569.3","1350","595.2","536.4","595.2","569.3"],["20/03/2023","4.95","597.5","11753","689","569.3","569.3","597.5"],["21/03/2023","3.23","616.8","3960","630","598.1","597.5","616.8"],["22/03/2023","1.05","623.3","6426","649","612.5","616.8","623.3"],["23/03/2023","-1.96","611.1","25037","623.3","610.2","623.3","611.1"],["26/03/2023","-1.57","601.5","1647","598.9","598.9","611.1","601.5"],["27/03/2023","6.87","642.8","16520","694.9","616.1","601.5","642.8"],["28/03/2023","-3.55","620","157374","694","620","642.8","620"],["29/03/2023","0","620","893","620","620","620","620"],["30/03/2023","4.48","647.8","23095","678","634.9","620","647.8"],["02/04/2023","-1.23","639.8","811","628.5","628.5","647.8","639.8"],["03/04/2023","-0.16","638.8","1519","655.4","624.1","655.4","638.8"],["04/04/2023","2.36","653.9","21155","670.4","634.1","638.8","653.9"],["09/04/2023","0","653.9","955","653.9","653.9","653.9","653.9"],["10/04/2023","-0.4","651.3","267","634.5","634.5","653.9","651.3"],["13/04/2023","5.01","683.9","28902","683.9","683.9","651.3","683.9"],["16/04/2023","-2.4","667.5","2510","667.5","667.5","683.9","667.5"],["17/04/2023","-2.22","652.7","5998","667.5","651.3","667.5","652.7"],["18/04/2023","0","652.7","1403","652.7","652.7","652.7","652.7"],["19/04/2023","-8.23","599","5505","599","599","652.7","599"],["20/04/2023","3.32","618.9","13350","651.2","591","599","618.9"],["23/04/2023","0","618.9","5285","618.9","618.9","618.9","618.9"],["24/04/2023","2.21","632.6","4245","647","627.6","618.9","632.6"],["27/04/2023","4.95","663.9","11141","687.6","632.6","632.6","663.9"],["30/04/2023","3.39","686.4","11717","696.9","663.9","663.9","686.4"],["01/05/2023","-0.45","683.3","5405","686","672.3","686.4","683.3"],["02/05/2023","0","683.3","902","683.3","683.3","683.3","683.3"],["03/05/2023","0","683.3","2111","683.3","683.3","683.3","683.3"],["04/05/2023","-4.87","650","40209","650","650","683.3","650"],["07/05/2023","2.38","665.5","9310","665.8","650","650","665.5"],["08/05/2023","1.37","674.6","5869","681.7","665.5","665.5","674.6"],["09/05/2023","-0.19","673.3","50725","674.6","665","674.6","673.3"],["10/05/2023","0.4","676","12966","676.7","673.3","673.3","676"],["11/05/2023","-0.24","674.4","130915","678.7","660.1","676","674.4"],["14/05/2023","0","674.4","513","674.4","674.4","674.4","674.4"],["15/05/2023","0","674.4","243","674.4","674.4","674.4","674.4"],["16/05/2023","-2.43","658","2829","658","658","674.4","658"],["17/05/2023","0.06","658.4","8092","659","658","658","658.4"],["18/05/2023","-2.79","640","2253","640","640","658.4","640"],["21/05/2023","0","640","1562","640","640","640","640"],["22/05/2023","5.34","674.2","23435","686","664.9","640","674.2"],["23/05/2023","0","674.2","1187","674.2","674.2","674.2","674.2"],["24/05/2023","-0.12","673.4","7165","674.2","660.7","674.2","673.4"],["28/05/2023","-4.95","640.1","94210","673.4","640.1","673.4","640.1"],["29/05/2023","-3.28","619.1","11415","645.2","608.3","640.1","619.1"],["30/05/2023","-0.87","613.7","27856","618.6","604.1","619.1","613.7"],["31/05/2023","0.23","615.1","7935","616.7","614.6","613.7","615.1"],["01/06/2023","0.83","620.2","2406","620.2","620.2","615.1","620.2"],["04/06/2023","-3.74","597","279124","605.3","597","620.2","597"],["06/06/2023","0.1","589.5","120986","590","585.1","588.9","589.5"],["07/06/2023","-0.63","585.8","238653","590","585","589.5","585.8"],["08/06/2023","0.32","587.7","20429","589.5","583.1","585.8","587.7"],["11/06/2023","0.66","591.6","145662","596","576","587.7","591.6"],["12/06/2023","1.4","599.9","122811","600.4","591.1","591.6","599.9"],["13/06/2023","0.02","600","15090","600","600","599.9","600"],["14/06/2023","0","600","3270","600","600","600","600"],["15/06/2023","0.08","600.5","7548","605.9","600","600","600.5"],["18/06/2023","-0.1","599.9","306689","624.4","593","600.5","599.9"],["19/06/2023","-3.97","576.1","5064","576.1","576.1","599.9","576.1"],["20/06/2023","0.21","577.3","384238","599.9","576.1","576.1","577.3"],["21/06/2023","2.34","590.8","12094","591.2","577.4","577.3","590.8"],["22/06/2023","-0.37","588.6","70808","599.9","576","590.8","588.6"],["25/06/2023","-1.04","582.5","3891","588.6","580","588.6","582.5"],["26/06/2023","-0.34","580.5","21152","580.8","576","582.5","580.5"],["27/06/2023","-0.29","578.8","848","576.7","576.7","580.5","578.8"],["28/06/2023","3.47","598.9","18864","599.9","578.9","578.8","598.9"],["02/07/2023","1.49","607.8","39071","614.1","592.9","598.9","607.8"],["03/07/2023","-0.71","603.5","66226","605.3","602.6","607.8","603.5"],["04/07/2023","1.16","610.5","1176","615.6","615.6","603.5","610.5"],["05/07/2023","0","610.5","6264","610.5","610.5","610.5","610.5"],["06/07/2023","3.01","628.9","27301","628.9","628.9","610.5","628.9"],["09/07/2023","-0.45","626.1","7451","630.5","620.5","628.9","626.1"],["10/07/2023","-1.45","617","2203","617","617","626.1","617"],["11/07/2023","0.24","618.5","50773","619.1","618.5","617","618.5"],["12/07/2023","0","618.5","12488","618.5","618.5","618.5","618.5"],["13/07/2023","-0.87","613.1","174","561","561","618.5","613.1"],["16/07/2023","0.51","616.2","4696","619","606.6","613.1","616.2"],["17/07/2023","-0.96","610.3","1275","607","607","616.2","610.3"],["18/07/2023","2.13","623.3","20046","643.6","618","610.3","623.3"],["19/07/2023","1.25","631.1","9939","633.6","621","623.3","631.1"],["20/07/2023","-0.74","626.4","12923","646.7","621.5","631.1","626.4"],["23/07/2023","-0.46","623.5","3155","631.8","618.9","626.4","623.5"],["24/07/2023","-0.08","623","31574","623","623","623.5","623"],["25/07/2023","-2.89","605","6734","605","605","623","605"],["26/07/2023","1.36","613.2","10406","613.2","613.2","605","613.2"],["30/07/2023","-0.52","610","2391","610","610","613.2","610"],["31/07/2023","0","610","0","610","610","610","610"],["01/08/2023","2.1","622.8","185399","631.8","620","610","622.8"],["02/08/2023","1.45","631.8","408950","638","618.5","622.8","631.8"],["03/08/2023","-6.33","591.8","368094","591.8","591.8","631.8","591.8"],["06/08/2023","2.26","605.2","17272","610","591.8","591.8","605.2"],["07/08/2023","0.1","605.8","13722","613","605.2","605.2","605.8"],["08/08/2023","0.33","607.8","12070","613","604","605.8","607.8"],["09/08/2023","2.75","624.5","52847","630","604","607.8","624.5"],["10/08/2023","0.02","624.6","20031","625","620","624.5","624.6"],["13/08/2023","0","624.6","162","624.6","624.6","624.6","624.6"],["14/08/2023","-0.58","621","1244","627.5","608.7","624.6","621"],["15/08/2023","-0.11","620.3","190","621","605.5","621","620.3"],["16/08/2023","0.42","622.9","1150","625","625","620.3","622.9"],["17/08/2023","0.08","623.4","6546","628","622.9","622.9","623.4"],["20/08/2023","-0.02","623.3","368","623.4","623","623.4","623.3"],["21/08/2023","0","623.3","1234","623.3","623.3","623.3","623.3"],["22/08/2023","0","623.3","2231","623.3","623.3","623.3","623.3"],["23/08/2023","0","623.3","193","623.3","623.3","623.3","623.3"],["24/08/2023","0.27","625","2444","625","623.3","623.3","625"],["27/08/2023","0","625","925","625","625","625","625"],["28/08/2023","0","625","969","625","625","625","625"],["29/08/2023","-0.24","623.5","5717","625","611","625","623.5"],["30/08/2023","0","623.5","1453","623.5","623.5","623.5","623.5"],["31/08/2023","0","623.5","8922","623.5","623.5","623.5","623.5"],["03/09/2023","0","623.5","455","623.5","623.5","623.5","623.5"],["04/09/2023","-0.45","620.7","652","615","615","623.5","620.7"],["05/09/2023","2.22","634.5","35144","637.6","620.7","620.7","634.5"],["06/09/2023","0.3","636.4","818","639.2","639.2","634.5","636.4"],["07/09/2023","0","636.4","6657","636.4","636.4","636.4","636.4"],["10/09/2023","-0.66","632.2","1317","630","630","636.4","632.2"],["11/09/2023","0.25","633.8","32006","655","620","632.2","633.8"],["12/09/2023","0.47","636.8","64279","640","631.8","633.8","636.8"],["13/09/2023","0.02","636.9","23419","637.8","633","636.8","636.9"],["14/09/2023","0.05","637.2","25647","639.5","632","636.9","637.2"],["18/09/2023","0","637.2","446","637.2","637.2","637.2","637.2"],["19/09/2023","-0.82","632","1468","630","630","637.2","632"],["20/09/2023","0","632","512","632","632","632","632"],["21/09/2023","0","632","291","632","632","632","632"],["26/09/2023","0","632","872","632","632","632","632"],["27/09/2023","0","632","158","632","632","632","632"],["28/09/2023","-1.11","625","107911","625","609","632","625"],["01/10/2023","0","625","1000","624.9","624.9","625","625"],["02/10/2023","0","625","394","625","625","625","625"],["03/10/2023","0","625","1456","625","625","625","625"],["04/10/2023","0","625","400","625","625","625","625"],["05/10/2023","-0.06","624.6","774","624","624","625","624.6"],["08/10/2023","-4.63","595.7","32834","612.9","581.1","624.6","595.7"],["09/10/2023","0.27","597.3","19191","610","583.8","595.7","597.3"],["10/10/2023","4.3","623","24460","624","597.3","597.3","623"],["11/10/2023","-9.49","563.9","9513","622","559.8","623","563.9"],["12/10/2023","6.47","600.4","80775","605","589.9","605","600.4"],["15/10/2023","0","600.4","3927","600.4","600.4","600.4","600.4"],["16/10/2023","-0.15","599.5","742","598.2","598.1","600.4","599.5"],["17/10/2023","-1.55","590.2","26540","605","567.5","599.5","590.2"],["18/10/2023","-2.69","574.3","29360","600.6","550.2","590.2","574.3"],["19/10/2023","1.38","582.2","9146","588.3","580.1","588.3","582.2"],["22/10/2023","0","582.2","2044","582.2","582.2","582.2","582.2"],["23/10/2023","0.57","585.5","476","595.4","595.4","582.2","585.5"],["24/10/2023","0.05","585.8","35461","600","557.6","585.5","585.8"],["25/10/2023","-0.44","583.2","10200","585.8","571.7","585.8","583.2"],["26/10/2023","-3.02","565.6","5877","577.6","562","583.2","565.6"],["29/10/2023","-0.37","563.5","350","555","555","565.6","563.5"],["30/10/2023","-1.33","556","15418","556","556","563.5","556"],["31/10/2023","0","556","17436","556","556","556","556"],["01/11/2023","-0.54","553","2295","553","553","556","553"],["02/11/2023","-4.2","529.8","84577","529.8","529.8","553","529.8"],["05/11/2023","4.45","553.4","14522","582.7","529.8","529.8","553.4"],["06/11/2023","-7.73","510.6","6985","545","490.5","553.4","510.6"],["07/11/2023","-7.15","474.1","56826","510.6","400","510.6","474.1"],["08/11/2023","-2.97","460","55430","460","460","474.1","460"],["09/11/2023","-3.91","442","14789","442","442","460","442"],["12/11/2023","-0.02","441.9","53","440","440","442","441.9"],["13/11/2023","-0.72","438.7","27908","448.1","427.3","441.9","438.7"],["14/11/2023","4.72","459.4","13056","478.1","444.7","438.7","459.4"],["15/11/2023","2.68","471.7","2076","480","459.4","459.4","471.7"],["16/11/2023","3.5","488.2","8783","495.9","471.7","471.7","488.2"],["19/11/2023","-2.36","476.7","5139","476.7","476.7","488.2","476.7"],["20/11/2023","3.4","492.9","6605","500.3","476.7","476.7","492.9"],["21/11/2023","2.94","507.4","5256","530","504.8","492.9","507.4"],["22/11/2023","0.51","510","8196","510","507.4","507.4","510"],["23/11/2023","0.8","514.1","8344","522.3","509.8","510","514.1"],["26/11/2023","-3.21","497.6","18266","513.9","493.1","514.1","497.6"],["27/11/2023","-2.89","483.2","9244","493.1","483.2","497.6","483.2"],["28/11/2023","0.83","487.2","14874","497.8","483.2","483.2","487.2"],["29/11/2023","4.37","508.5","2614","508.5","508.5","487.2","508.5"],["30/11/2023","3.4","525.8","3802","527.6","520.8","508.5","525.8"],["03/12/2023","1.18","532","8480","538.5","525.8","525.8","532"],["04/12/2023","1.18","538.3","1051","544.5","544.5","532","538.3"],["05/12/2023","0.52","541.1","931","545","538.3","538.3","541.1"],["06/12/2023","0","541.1","201024","541.1","541","541.1","541.1"],["07/12/2023","-2.05","530","99449","530","530","541.1","530"],["10/12/2023","1.38","537.3","1671","539","539","530","537.3"],["11/12/2023","-0.84","532.8","2451","545","525","537.3","532.8"],["12/12/2023","-1.8","523.2","6676","524.5","519.9","532.8","523.2"],["13/12/2023","0","523.2","330","523.2","523.2","523.2","523.2"],["14/12/2023","0.63","526.5","11979","535","521.3","523.2","526.5"],["17/12/2023","0","526.5","16","526.5","526.5","526.5","526.5"],["18/12/2023","0.82","530.8","2983","533.9","526.5","526.5","530.8"],["19/12/2023","-1.26","524.1","11022","530.8","514.2","530.8","524.1"],["20/12/2023","2.27","536","2760","536","536","524.1","536"],["21/12/2023","0","536","847","536","536","536","536"],["24/12/2023","2.24","548","8105","548","548","536","548"],["25/12/2023","0","548","762","548","548","548","548"],["26/12/2023","0","548","1271","548","548","548","548"],["27/12/2023","0.15","548.8","14978","548.9","548.8","548","548.8"],["28/12/2023","-4.19","525.8","6736","535.7","523","548.8","525.8"],["31/12/2023","1.9","535.8","8198","540","526.2","525.8","535.8"],["01/01/2024","1.29","542.7","41773","546","535.1","535.8","542.7"],["02/01/2024","0","542.7","1737","542.7","542.7","542.7","542.7"],["03/01/2024","1.7","551.9","247577","551.9","542.6","542.7","551.9"],["04/01/2024","5.64","583","55046","597","564.4","551.9","583"],["07/01/2024","-0.93","577.6","1140","572.9","572.9","583","577.6"],["08/01/2024","-3.45","557.7","10758","577.6","555.9","577.6","557.7"],["09/01/2024","0.05","558","7120","559.3","555.9","557.7","558"],["10/01/2024","-0.32","556.2","7481","570","550","558","556.2"],["11/01/2024","2","567.3","4243","567.3","567.3","556.2","567.3"],["14/01/2024","-0.14","566.5","36582","596.9","560","567.3","566.5"],["15/01/2024","0","566.5","198","566.5","566.5","566.5","566.5"],["16/01/2024","0","566.5","74","566.5","566.5","566.5","566.5"],["17/01/2024","-0.04","566.3","900","566","566","566.5","566.3"],["18/01/2024","0","566.3","838","566.3","566.3","566.3","566.3"],["21/01/2024","0","566.3","1433","566.3","566.3","566.3","566.3"],["22/01/2024","-3.58","546","2200","546","546","566.3","546"],["23/01/2024","-0.88","541.2","15997","546.3","522.1","546","541.2"],["24/01/2024","0","541.2","541","541.2","541.2","541.2","541.2"],["25/01/2024","0","541.2","287","541.2","541.2","541.2","541.2"],["28/01/2024","1.52","549.4","1438","553","541.2","541.2","549.4"],["29/01/2024","1","554.9","4195","554.9","554.9","549.4","554.9"],["30/01/2024","2","566","2626","566","566","554.9","566"],["31/01/2024","-1.34","558.4","2680","566","555","566","558.4"],["01/02/2024","0.25","559.8","23282","559.8","559.5","558.4","559.8"],["04/02/2024","-0.59","556.5","14686","570","548.6","559.8","556.5"],["05/02/2024","2.35","569.6","6374","574.3","556.5","556.5","569.6"],["06/02/2024","1.79","579.8","3937","583.5","575","569.6","579.8"],["07/02/2024","0.85","584.7","25594","585","583","579.8","584.7"],["08/02/2024","0","584.7","135","584.7","584.7","584.7","584.7"],["11/02/2024","0.6","588.2","1387","590","590","584.7","588.2"],["12/02/2024","-0.03","588","2999","588","588","588.2","588"],["13/02/2024","0","588","770","588","588","588","588"],["14/02/2024","0","588","225981","590","588","588","588"],["15/02/2024","-0.09","587.5","1092","587","587","588","587.5"],["18/02/2024","0","587.5","4101","587.5","587.5","587.5","587.5"],["19/02/2024","0","587.5","1686","587.5","587.5","587.5","587.5"],["20/02/2024","0.2","588.7","1038","590","590","587.5","588.7"],["21/02/2024","0","588.7","177","588.7","588.7","588.7","588.7"],["22/02/2024","-2.51","573.9","26357","574.4","572.3","574.4","573.9"],["25/02/2024","-0.3","572.2","17291","574","572","573.9","572.2"],["26/02/2024","0.26","573.7","1762","574","574","572.2","573.7"],["28/02/2024","-1.17","567","26804","570.8","561.1","573.7","567"],["29/02/2024","-3.23","548.7","110319","567","546","567","548.7"],["03/03/2024","-0.05","548.4","33483","556.2","530","548.7","548.4"],["04/03/2024","0.53","551.3","12014","565","540","548.4","551.3"],["05/03/2024","1.54","559.8","2385","562","551.8","551.3","559.8"],["06/03/2024","-4.07","537","169495","549.1","537","559.8","537"],["07/03/2024","4.77","562.6","139292","595","538","537","562.6"],["10/03/2024","-3.5","542.9","10336","548.9","540","562.6","542.9"],["11/03/2024","2.23","555","17432","556.1","550","542.9","555"],["12/03/2024","2.32","567.9","7984","574","555","555","567.9"],["13/03/2024","1.51","576.5","3644","576.5","576.5","567.9","576.5"],["14/03/2024","-1.14","569.9","122282","596","566.1","582.2","569.9"],["17/03/2024","2.93","586.6","73221","595","585","569.9","586.6"],["18/03/2024","1.43","595","9217","595","595","586.6","595"],["19/03/2024","0","595","417","595","595","595","595"],["20/03/2024","0","595","15631","595","595","595","595"],["21/03/2024","1.51","604","256290","605","604","595","604"],["25/03/2024","0","604","507","604","604","604","604"],["26/03/2024","-3.61","582.2","64189","604","580","604","582.2"],["27/03/2024","0.48","585","2241","585","585","582.2","585"],["28/03/2024","0","585","1767","585","585","585","585"],["31/03/2024","0","585","65482","585","584.9","585","585"],["01/04/2024","0.7","589.1","53610","590","589","585","589.1"],["02/04/2024","0","589.1","1202","589.1","589.1","589.1","589.1"],["03/04/2024","0","589.1","566","589.1","589.1","589.1","589.1"],["04/04/2024","-2.43","574.8","3920","574.8","574.8","589.1","574.8"],["07/04/2024","2.96","591.8","5048","599","588.7","574.8","591.8"],["08/04/2024","-0.81","587","32137","598.9","585.8","591.8","587"],["09/04/2024","-4.43","561","7933","561","561","587","561"],["10/04/2024","-1.35","553.4","46448","561","541","561","553.4"],["11/04/2024","-7.61","511.3","191229","555","506.9","553.4","511.3"],["14/04/2024","-0.74","507.5","54600","531.2","504.5","511.3","507.5"],["15/04/2024","0.08","507.9","21593","515","502.5","507.5","507.9"],["16/04/2024","-1.46","500.5","24795","503","499","507.9","500.5"],["17/04/2024","-2.18","489.6","43602","492.7","489","500.5","489.6"],["18/04/2024","-0.35","487.9","11119","489.6","485.9","489.6","487.9"],["21/04/2024","4.28","508.8","38058","526.5","485","487.9","508.8"],["24/04/2024","-2.52","496","47464","496.5","494.7","508.8","496"],["25/04/2024","-0.2","495","27141","499.4","487","496","495"],["30/04/2024","-2.61","482.1","73265","500.4","474","495","482.1"],["01/05/2024","0.31","483.6","749","486.1","486.1","482.1","483.6"],["02/05/2024","-0.02","483.5","317494","507.7","483.5","495.3","483.5"],["05/05/2024","0.81","487.4","1611","488.3","488.3","483.5","487.4"],["06/05/2024","-0.29","486","18385","488.7","481.9","487.4","486"],["07/05/2024","3.21","501.6","68264","511","494","486","501.6"],["08/05/2024","0.14","502.3","53443","512","502","501.6","502.3"],["09/05/2024","0.12","502.9","39096","503.3","502","502.3","502.9"],["12/05/2024","1.53","510.6","643695","550","510","515.1","510.6"],["15/05/2024","2.9","525.4","458241","529.3","513","510.6","525.4"],["16/05/2024","-1.5","517.5","46693","527.3","509.4","525.4","517.5"],["19/05/2024","-0.35","515.7","469","509.6","509.6","517.5","515.7"],["20/05/2024","-0.33","514","34358","529.9","509.5","515.7","514"],["21/05/2024","0","514","104772","526.5","502.1","514","514"],["22/05/2024","-0.33","512.3","3171","521.8","510","514","512.3"],["23/05/2024","-0.45","510","5763","512.2","509","512.3","510"],["26/05/2024","0.08","510.4","12453","511.1","504.4","510","510.4"],["27/05/2024","-1.02","505.2","44256","505.4","501","510.4","505.2"],["28/05/2024","0.85","509.5","132435","525.2","501","505.2","509.5"],["29/05/2024","2.63","522.9","75017","533.9","521","509.5","522.9"],["30/05/2024","0.04","523.1","121697","548.8","522.8","522.9","523.1"],["02/06/2024","1.17","529.2","9854","542","523.2","523.1","529.2"],["03/06/2024","0.02","529.3","26394","539","529.2","529.2","529.3"],["04/06/2024","1.1","535.1","4414","546","516.7","529.3","535.1"],["05/06/2024","-0.64","531.7","38211","532","516.7","535.1","531.7"],["06/06/2024","0.81","536","4990","545.1","530","531.7","536"],["09/06/2024","0","536","80","536","536","536","536"],["10/06/2024","-2","525.3","12496","536","521","536","525.3"],["13/06/2024","-0.82","521","997","516.8","516.8","525.3","521"],["16/06/2024","3.15","537.4","41910","538","527.2","521","537.4"],["17/06/2024","-0.41","535.2","1115","535","532.1","537.4","535.2"],["18/06/2024","1.29","542.1","4044","548.7","527.2","535.2","542.1"],["19/06/2024","0","542.1","5828","542.1","542.1","542.1","542.1"],["20/06/2024","-0.9","537.2","1082","533","533","542.1","537.2"],["23/06/2024","-0.15","536.4","824","537.2","532","537.2","536.4"],["24/06/2024","0","536.4","13147","536.4","536.4","536.4","536.4"],["25/06/2024","-0.3","534.8","165","517","517","536.4","534.8"],["26/06/2024","-0.04","534.6","449","534","534","534.8","534.6"],["27/06/2024","1.87","544.6","6617","545","540","545","544.6"],["01/07/2024","-1.97","538.2","24969","540.1","535.6","549","538.2"],["02/07/2024","-0.02","538.1","565","537.7","537.7","538.2","538.1"],["03/07/2024","-1.06","532.4","432","513.8","513.8","538.1","532.4"],["04/07/2024","1.82","542.1","153108","550","532.4","532.4","542.1"],["07/07/2024","-0.39","540","166747","559","540","542.1","540"],["08/07/2024","0","540","389","540","540","540","540"],["09/07/2024","-0.06","539.7","64","530.1","530.1","540","539.7"],["10/07/2024","0.06","540","10147","540","539.7","539.7","540"],["11/07/2024","0.63","543.4","163269","587","526.9","540","543.4"],["14/07/2024","0","543.4","5456","543.4","543.4","543.4","543.4"],["15/07/2024","0.77","547.6","18113","551.5","535","543.4","547.6"],["16/07/2024","2.14","559.3","44374","568","551.7","547.6","559.3"],["17/07/2024","1.13","565.6","12857","572.5","564.9","559.3","565.6"],["18/07/2024","1.41","573.6","6316","579.3","568.3","565.6","573.6"],["21/07/2024","0.92","578.9","3809","578.9","578.9","573.6","578.9"],["22/07/2024","0","578.9","179","578.9","578.9","578.9","578.9"],["23/07/2024","-0.81","574.2","24554","578.5","565","578.9","574.2"],["24/07/2024","0.33","576.1","17399","580","574.2","574.2","576.1"],["25/07/2024","0","576.1","386","576.1","576.1","576.1","576.1"],["28/07/2024","-1.86","565.4","15474","576","562.1","576.1","565.4"],["29/07/2024","0","565.4","2714","565.4","565.4","565.4","565.4"],["30/07/2024","0","565.4","1074","565.4","565.4","565.4","565.4"],["31/07/2024","-0.9","560.3","15645","565.4","551.7","565.4","560.3"],["01/08/2024","0","560.3","125619","560.3","560.3","560.3","560.3"],["04/08/2024","-1.84","550","8817","560.3","547.2","560.3","550"],["05/08/2024","-2.29","537.4","19291","546.2","524.9","550","537.4"],["06/08/2024","2.44","550.5","3716","550.6","550.5","537.4","550.5"],["07/08/2024","1.93","561.1","9353","568.1","557","550.5","561.1"],["08/08/2024","0.94","566.4","52055","576","561","561.1","566.4"],["11/08/2024","-1.13","560","5118","560","560","566.4","560"],["12/08/2024","0.71","564","12182","567","549.2","560","564"],["14/08/2024","1.58","572.9","20022","580","565.9","564","572.9"],["15/08/2024","3.93","595.4","73284","599","572.9","572.9","595.4"],["18/08/2024","-2.54","580.3","14953","582.2","574.5","595.4","580.3"],["19/08/2024","-1.24","573.1","14099","584.2","564.9","580.3","573.1"],["20/08/2024","2.88","589.6","8054","597","586.3","573.1","589.6"],["21/08/2024","0","589.6","737","589.6","589.6","589.6","589.6"],["22/08/2024","0","589.6","1315","589.6","589.6","589.6","589.6"],["25/08/2024","-0.59","586.1","5773","589.6","585.7","589.6","586.1"],["26/08/2024","2.03","598","3618","598","598","586.1","598"],["27/08/2024","-1.52","588.9","2544","589","588.9","598","588.9"],["28/08/2024","0","588.9","53","588.9","588.9","588.9","588.9"],["29/08/2024","0","588.9","0","588.9","588.9","588.9","588.9"],["01/09/2024","-0.31","587.1","621636","610","574.3","588.9","587.1"],["02/09/2024","0.05","587.4","985493","616","587.1","587.1","587.4"],["03/09/2024","5.48","619.6","215963","635","588","587.4","619.6"],["04/09/2024","1.68","630","150018","654.9","616.2","619.6","630"],["05/09/2024","2.81","635.9","80533","647","625","618.5","635.9"],["10/09/2024","1.29","629.9","2450","629.9","629.9","621.9","629.9"],["11/09/2024","0.02","630","270680","634.4","613.8","629.9","630"],["12/09/2024","1","636.3","22603","645","635","630","636.3"],["15/09/2024","1.57","646.3","4389","650","645","636.3","646.3"],["16/09/2024","0","646.3","116","646.3","646.3","646.3","646.3"],["17/09/2024","0","646.3","71","646.3","646.3","646.3","646.3"],["18/09/2024","0","646.3","226","646.3","646.3","646.3","646.3"],["19/09/2024","-0.17","645.2","100","625","625","646.3","645.2"],["22/09/2024","-0.79","640.1","27928","651","635","645.2","640.1"],["23/09/2024","-1.86","628.2","73737","651","590","640.1","628.2"],["24/09/2024","2.72","645.3","45938","651.1","622","628.2","645.3"],["25/09/2024","3.24","666.2","40609","677","628.6","645.3","666.2"],["26/09/2024","1.8","678.2","110031","701","644.9","650","678.2"],["29/09/2024","2.42","694.6","14121","694.6","694.6","678.2","694.6"],["30/09/2024","1.3","703.6","230466","723.7","663","694.6","703.6"],["01/10/2024","2.57","721.7","74917","735","711.9","703.6","721.7"],["06/10/2024","-0.07","721.2","98033","721.7","690.1","721.7","721.2"],["07/10/2024","-0.53","717.4","22046","728","703.5","721.2","717.4"],["08/10/2024","-0.31","715.2","29796","748.9","690","717.4","715.2"],["09/10/2024","0.5","718.8","3539654","719.6","718.5","715.2","718.8"],["10/10/2024","-0.42","715.8","10429","719.4","702.4","718.8","715.8"],["13/10/2024","0.64","720.4","4618","729.8","714","715.8","720.4"],["14/10/2024","-0.07","719.9","13296","725","705","720.4","719.9"],["15/10/2024","-1.61","708.3","20351","725","700","719.9","708.3"],["20/10/2024","2.98","729.4","58655","749","708","715","729.4"],["21/10/2024","2.65","748.7","1142529","749","710","729.4","748.7"],["22/10/2024","-1.64","736.4","6399","748.7","730","748.7","736.4"],["27/10/2024","0","736.4","10361","736.4","736.4","736.4","736.4"],["28/10/2024","-0.87","730","8906","736.4","730","736.4","730"],["29/10/2024","-0.47","726.6","20251","739.9","714","730","726.6"],["30/10/2024","1.32","736.2","37341","738","735","726.6","736.2"],["31/10/2024","0.48","739.7","112692","745.9","722","736.2","739.7"],["03/11/2024","-1.95","725.3","10488","725.3","725.3","739.7","725.3"],["04/11/2024","0.98","732.4","5976","732.4","732.4","725.3","732.4"],["05/11/2024","0","732.4","1318","732.4","732.4","732.4","732.4"],["06/11/2024","0.11","733.2","301135","745","730","732.4","733.2"],["07/11/2024","0.87","739.6","106127","754","733.3","733.2","739.6"],["10/11/2024","2.22","756","33800","757.6","739.6","739.6","756"],["11/11/2024","0.52","759.9","97127","768","755.9","756","759.9"],["12/11/2024","5.09","798.6","529656","818.9","760","759.9","798.6"],["13/11/2024","2.83","821.2","207995","825","805.1","798.6","821.2"],["14/11/2024","1.61","834.4","59223","839","825","821.2","834.4"],["17/11/2024","-0.42","830.9","122389","848","825.5","834.4","830.9"],["18/11/2024","-0.11","830","8483","830","830","830.9","830"],["19/11/2024","0.27","832.2","7864","840","829.9","830","832.2"],["20/11/2024","1.47","844.4","26302","855","840","832.2","844.4"],["21/11/2024","-1.52","831.6","47886","850","828","844.4","831.6"],["24/11/2024","-0.97","823.5","36664","835","817","831.6","823.5"],["25/11/2024","1.75","837.9","7298","837.9","837.9","823.5","837.9"],["26/11/2024","-3.01","812.7","369046","834","806.9","837.9","812.7"],["27/11/2024","2.25","831","9216","831","812.7","812.7","831"],["28/11/2024","-1.32","820","15761","831","820","831","820"],["01/12/2024","2.43","839.9","98638","840","839.9","820","839.9"],["02/12/2024","-0.26","837.7","69149","839.9","810.2","839.9","837.7"],["03/12/2024","1.87","853.4","25166","853.8","847","837.7","853.4"],["04/12/2024","-0.43","849.7","75046","854","816.6","853.4","849.7"],["05/12/2024","-0.71","843.7","14116","849.7","830","849.7","843.7"],["08/12/2024","1.2","853.8","537972","868.9","844","854","853.8"],["09/12/2024","1.48","866.4","169900","874","843","853.8","866.4"],["10/12/2024","1.69","881","162412","897.9","866.4","866.4","881"],["11/12/2024","0.19","882.7","702658","897.5","866","881","882.7"],["12/12/2024","0.31","885.4","97670","892","882.6","882.7","885.4"],["15/12/2024","-0.55","880.5","1562528","893","869","885.4","880.5"],["16/12/2024","0.56","885.4","61363","892","880.5","880.5","885.4"],["17/12/2024","0.93","893.6","114654","899","885.4","885.4","893.6"],["18/12/2024","0.83","901","432064","910.9","893.6","893.6","901"],["19/12/2024","0.38","904.4","79097","909","899.9","901","904.4"],["22/12/2024","0.48","908.7","167830","919.8","905.5","909","908.7"],["23/12/2024","0.23","910.8","55785","918","908.7","908.7","910.8"],["24/12/2024","1.8","927.2","592989","943.6","910.8","910.8","927.2"],["25/12/2024","2.46","950","953508","950","930.1","940","950"],["26/12/2024","0.12","951.1","113149","969.8","950","950","951.1"],["29/12/2024","1.48","965.2","678812","969.7","951.1","951.1","965.2"],["30/12/2024","1.72","981.8","115994","985","965.7","965.2","981.8"],["31/12/2024","1.65","998","1199500","999","981.8","981.8","998"],["01/01/2025","0.6","1004","1432043","1024","998","998","1004"],["02/01/2025","3.39","1038","108459","1047","1024","1004","1038"],["05/01/2025","0.39","1042","156455","1050","1032","1038","1042"],["06/01/2025","0","1042","1439666","1067","1020","1042","1042"],["07/01/2025","0.19","1044","1750969","1063","1039","1042","1044"],["08/01/2025","-3.16","1011","466767","1045","999","1044","1011"],["09/01/2025","-0.79","1003","72518","1011","1000","1000","1003"],["12/01/2025","0","1003","15287","1004","1003","1003","1003"],["13/01/2025","1.4","1017","16806","1019","999","1003","1017"],["14/01/2025","0.29","1020","174865","1020","1017","1017","1020"],["15/01/2025","-0.49","1015","423721","1015","991.9","1020","1015"],["16/01/2025","-0.39","1011","448316","1060","1006","1015","1011"],["19/01/2025","2.77","1039","52488","1086","1017","1011","1039"],["20/01/2025","2.69","1067","16396","1090","1039","1039","1067"],["21/01/2025","0.66","1074","982612","1080","1066","1067","1074"],["22/01/2025","0.93","1084","13794","1084","1074","1074","1084"],["23/01/2025","-0.28","1081","10217","1084","1078","1084","1081"],["26/01/2025","-1.94","1060","386464","1090","1055","1081","1060"],["27/01/2025","-4.72","1010","211041","1038","1000","1060","1010"],["28/01/2025","-0.99","1000","25763","1001","1000","1010","1000"],["29/01/2025","-1.92","980.8","43518","1010","947.1","1000","980.8"],["30/01/2025","0.14","982.2","12229","982.8","980.8","980.8","982.2"],["02/02/2025","-1.81","964.4","110035","1000","947.8","982.2","964.4"],["03/02/2025","3.69","1000","16279","1000","964.4","964.4","1000"],["04/02/2025","3.3","1033","48032","1060","999.9","1000","1033"],["05/02/2025","3.68","1071","78578","1095","1044","1033","1071"],["06/02/2025","-0.09","1070","241297","1071","1050","1071","1070"],["09/02/2025","-0.47","1065","29992","1070","1040","1070","1065"],["10/02/2025","-0.85","1056","278456","1113","1045","1065","1056"],["11/02/2025","0.19","1058","71789","1080","1044","1056","1058"],["12/02/2025","3.12","1091","11682","1115","1058","1058","1091"],["13/02/2025","2.11","1114","91059","1134","1090","1091","1114"],["16/02/2025","2.51","1142","6714","1145","1114","1114","1142"],["17/02/2025","-0.35","1138","25945","1142","1120","1142","1138"],["18/02/2025","0.62","1145","62033","1163","1127","1138","1145"],["19/02/2025","-0.26","1142","47485","1150","1130","1145","1142"],["20/02/2025","0.09","1143","26846","1148","1130","1142","1143"],["23/02/2025","-1.84","1122","92089","1145","1074","1143","1122"],["24/02/2025","-0.45","1117","12237","1122","1096","1122","1117"],["25/02/2025","0","1117","7853","1117","1117","1117","1117"],["26/02/2025","2.42","1144","13602","1144","1144","1117","1144"],["27/02/2025","0.52","1150","23276","1150","1150","1144","1150"],["02/03/2025","-1.04","1138","20884","1150","1138","1150","1138"],["03/03/2025","4.75","1192","21928","1195","1165","1138","1192"],["04/03/2025","-3.1","1155","64646","1200","1120","1192","1155"],["05/03/2025","-1.82","1134","138044","1156","1120","1155","1134"],["06/03/2025","-2.38","1107","8161","1108","1107","1134","1107"],["09/03/2025","4.7","1159","17536","1168","1134","1107","1159"],["10/03/2025","2.42","1187","83791","1200","1159","1159","1187"],["11/03/2025","-1.26","1172","39215","1187","1150","1187","1172"],["12/03/2025","2.73","1204","72328","1225","1168","1172","1204"],["13/03/2025","-1.08","1191","31765","1204","1165","1204","1191"],["17/03/2025","1.43","1209","159394","1211","1185","1192","1209"],["18/03/2025","-2.56","1178","6196","1178","1178","1209","1178"],["19/03/2025","-0.34","1174","50098","1190","1139","1178","1174"],["20/03/2025","-3.66","1131","136988","1174","1085","1174","1131"],["23/03/2025","-7.25","1049","407910","1100","1037","1131","1049"],["24/03/2025","-0.57","1043","948319","1110","1026","1049","1043"],["25/03/2025","5.27","1098","1656000","1121","1043","1043","1098"],["26/03/2025","4.37","1146","519740","1146","1098","1098","1146"],["30/03/2025","-0.18","1115","4181","1115","1115","1117","1115"],["31/03/2025","-0.18","1113","1173109","1150","1036","1115","1113"],["01/04/2025","0.72","1121","27609","1170","1113","1113","1121"],["02/04/2025","0.8","1130","34046","1147","1114","1121","1130"],["03/04/2025","-0.88","1120","119857","1146","1100","1103","1120"],["06/04/2025","-3.66","1079","50050","1104","1074","1120","1079"],["07/04/2025","-3.99","1036","24104","1079","1033","1079","1036"],["08/04/2025","5.6","1094","11866","1116","1041","1036","1094"],["09/04/2025","-0.55","1088","25794","1100","1067","1094","1088"],["10/04/2025","1.1","1100","12837","1100","1100","1088","1100"],["14/04/2025","3.91","1143","10928","1150","1109","1100","1143"],["15/04/2025","-0.09","1142","12916","1143","1142","1143","1142"],["16/04/2025","-1.58","1124","25331","1150","1121","1142","1124"],["17/04/2025","0.53","1130","2780","1130","1130","1124","1130"],["20/04/2025","0","1130","915","1130","1130","1130","1130"],["21/04/2025","-4.16","1083","8189","1103","1070","1130","1083"],["22/04/2025","2.95","1115","54485","1120","1085","1083","1115"],["23/04/2025","-0.9","1105","72586","1115","1100","1115","1105"],["24/04/2025","0.63","1112","16223","1127","1105","1105","1112"],["27/04/2025","1.62","1130","4916","1130","1130","1112","1130"],["28/04/2025","0","1130","2983","1130","1130","1130","1130"],["29/04/2025","-2.04","1107","60000","1130","1107","1130","1107"],["04/05/2025","0.27","1110","71500","1129","1103","1110","1110"],["05/05/2025","-1.62","1092","56493","1110","1086","1110","1092"],["06/05/2025","-4.21","1046","313022","1095","1046","1092","1046"],["07/05/2025","4.3","1091","20683","1098","1046","1046","1091"],["08/05/2025","0.73","1099","51383","1113","1091","1091","1099"],["11/05/2025","0.36","1103","57527","1128","1099","1099","1103"],["12/05/2025","3.08","1137","1854643","1164","1103","1103","1137"],["13/05/2025","1.5","1154","1123","1190","1146","1137","1154"],["14/05/2025","4.77","1209","418251","1225","1104","1154","1209"],["15/05/2025","-5.71","1140","1252114","1267","1103","1209","1140"],["18/05/2025","2.89","1173","48155","1175","1141","1140","1173"],["19/05/2025","2.56","1203","245511","1241","1147","1173","1203"],["20/05/2025","2.16","1229","2508254","1238","1203","1203","1229"],["21/05/2025","-0.24","1226","90199","1229","1200","1229","1226"],["22/05/2025","-2.12","1200","11024","1226","1189","1226","1200"],["25/05/2025","3.92","1247","23390","1256","1224","1200","1247"],["26/05/2025","-1.28","1231","100640","1247","1219","1247","1231"],["27/05/2025","-0.24","1228","100461","1242","1220","1231","1228"],["28/05/2025","0","1228","25260","1228","1227","1228","1228"],["29/05/2025","-0.57","1221","31099","1227","1219","1228","1221"],["03/06/2025","0","1221","12943","1221","1221","1221","1221"],["04/06/2025","-0.9","1210","35957","1220","1210","1221","1210"],["05/06/2025","0","1210","24902","1210","1210","1210","1210"],["08/06/2025","-0.08","1209","5839","1209","1209","1210","1209"],["09/06/2025","-3.64","1165","42762","1200","1150","1209","1165"],["10/06/2025","0.86","1175","16767","1175","1175","1165","1175"],["11/06/2025","-1.02","1163","19470","1175","1155","1175","1163"],["12/06/2025","-3.61","1121","21965","1147","1110","1163","1121"],["15/06/2025","-1.43","1105","5039","1138","1090","1121","1105"],["16/06/2025","4.07","1150","1045389","1150","1090","1105","1150"],["17/06/2025","0.17","1152","2442691","1170","1132","1150","1152"],["18/06/2025","0.09","1153","65453","1167","1152","1152","1153"],["19/06/2025","1.47","1170","524687","1175","1159","1153","1170"],["22/06/2025","2.39","1198","799980","1236","1170","1170","1198"],["23/06/2025","0.67","1206","160008","1239","1186","1198","1206"],["24/06/2025","2.49","1236","240339","1250","1207","1206","1236"],["25/06/2025","1.46","1254","55699","1301","1247","1236","1254"],["26/06/2025","3.19","1294","61167","1310","1269","1310","1294"],["29/06/2025","2.01","1320","341556","1369","1309","1294","1320"],["30/06/2025","4.02","1373","24641","1380","1287","1320","1373"],["01/07/2025","1.97","1400","201023","1450","1379","1373","1400"],["02/07/2025","2.79","1439","111603","1485","1379","1400","1439"],["03/07/2025","1.39","1459","138836","1490","1439","1490","1459"],["06/07/2025","2.06","1489","80155","1499","1459","1459","1489"],["07/07/2025","1.34","1509","484739","1529","1487","1489","1509"],["08/07/2025","1.72","1535","28474","1554","1525","1509","1535"],["09/07/2025","1.11","1552","134545","1570","1484","1535","1552"],["10/07/2025","0","1552","78314","1558","1521","1552","1552"],["13/07/2025","-0.52","1544","15658","1595","1510","1552","1544"],["14/07/2025","-2.72","1502","48033","1569","1390","1569","1502"],["15/07/2025","2.8","1544","175394","1562","1510","1502","1544"],["16/07/2025","-0.19","1541","253298","1595","1517","1544","1541"],["17/07/2025","-0.19","1538","39065","1610","1525","1541","1538"],["20/07/2025","2.34","1574","53646","1599","1471","1538","1574"],["21/07/2025","0.38","1580","19270","1581","1574","1574","1580"],["22/07/2025","0.51","1588","129501","1590","1550","1580","1588"],["23/07/2025","1.39","1610","93167","1650","1599","1588","1610"],["24/07/2025","0.43","1617","126832","1694","1610","1610","1617"],["27/07/2025","2.1","1651","67773","1687","1624","1617","1651"],["28/07/2025","-0.55","1642","42007","1650","1640","1651","1642"],["29/07/2025","-3.84","1579","33176","1642","1550","1642","1579"],["30/07/2025","-2.15","1545","34832","1636","1535","1579","1545"],["31/07/2025","-2.52","1506","136360","1510","1445","1481","1506"],["04/08/2025","0.66","1516","88730","1535","1474","1506","1516"],["05/08/2025","-3.56","1462","67233","1514","1432","1432","1462"],["06/08/2025","-1.98","1433","31731","1462","1405","1462","1433"],["07/08/2025","5.72","1515","721805","1515","1476","1433","1515"],["10/08/2025","-1.25","1496","7194","1521","1472","1515","1496"],["11/08/2025","3.14","1543","30899","1570","1496","1496","1543"],["12/08/2025","1.62","1568","33153","1595","1547","1543","1568"],["13/08/2025","0.32","1573","58560","1625","1542","1568","1573"],["14/08/2025","-4.64","1500","87553","1526","1480","1573","1500"],["17/08/2025","2.4","1536","34612","1599","1484","1500","1536"],["18/08/2025","4.04","1598","10930","1598","1597","1536","1598"],["19/08/2025","0.13","1600","31920","1600","1598","1598","1600"],["20/08/2025","0","1600","480","1600","1600","1600","1600"],["21/08/2025","3.13","1650","26400","1650","1650","1600","1650"],["24/08/2025","2.73","1695","20493","1695","1695","1650","1695"],["25/08/2025","-1.65","1667","20034","1695","1638","1695","1667"],["26/08/2025","-3.18","1614","154548","1695","1521","1695","1614"],["27/08/2025","-0.12","1612","35010","1614","1599","1614","1612"],["28/08/2025","-2.73","1568","54429","1600","1550","1612","1568"],["31/08/2025","-0.19","1565","2693","1600","1544","1568","1565"],["01/09/2025","-1.02","1549","76636","1550","1545","1565","1549"],["02/09/2025","0.06","1550","21607","1580","1550","1580","1550"],["03/09/2025","-6.06","1456","25258","1500","1423","1550","1456"],["04/09/2025","-5.84","1371","61719","1527","1347","1456","1371"],["07/09/2025","-6.2","1286","291796","1400","1284","1371","1286"],["08/09/2025","0.08","1287","115082","1329","1276","1286","1287"],["09/09/2025","0.39","1292","27997","1308","1280","1287","1292"],["10/09/2025","-0.54","1285","584165","1291","1241","1292","1285"],["11/09/2025","0","1285","503880","1301","1284","1285","1285"],["14/09/2025","6.61","1370","21756","1449","1240","1240","1370"],["15/09/2025","-0.58","1362","12970","1370","1300","1370","1362"],["16/09/2025","-1.4","1343","2995","1400","1343","1400","1343"],["17/09/2025","-3.05","1302","121408","1343","1250","1343","1302"],["18/09/2025","2.3","1332","985","1398","1332","1302","1332"],["21/09/2025","-3.15","1290","10164","1332","1241","1241","1290"],["25/09/2025","5.74","1364","26087","1398","1350","1290","1364"],["28/09/2025","-0.22","1361","113073","1480","1356","1364","1361"],["29/09/2025","5.58","1437","29265","1460","1361","1361","1437"],["30/09/2025","3.69","1490","8908","1490","1489","1437","1490"],["05/10/2025","0.94","1504","7759","1510","1486","1490","1504"],["08/10/2025","0","1504","842","1504","1504","1504","1504"],["09/10/2025","-2.73","1463","19744","1503","1450","1504","1463"],["12/10/2025","0.41","1469","22399","1470","1426","1463","1469"],["15/10/2025","-2.86","1427","6719","1447","1422","1469","1427"],["16/10/2025","5.33","1503","16293","1508","1433","1427","1503"],["19/10/2025","0","1503","2465","1503","1503","1503","1503"],["20/10/2025","0","1503","541","1503","1503","1503","1503"],["21/10/2025","0","1503","15","1503","1503","1503","1503"],["22/10/2025","-2.86","1460","20566","1461","1459","1503","1460"],["23/10/2025","0","1460","2292","1460","1460","1460","1460"],["26/10/2025","-1.58","1437","36180","1513","1406","1510","1437"],["27/10/2025","-2.57","1400","7448","1400","1400","1437","1400"],["28/10/2025","0","1400","882","1400","1400","1400","1400"],["29/10/2025","-0.79","1389","14533","1390","1375","1400","1389"],["30/10/2025","1.51","1410","131348","1426","1322","1389","1410"],["02/11/2025","-2.48","1375","35262","1410","1354","1410","1375"],["03/11/2025","-0.07","1374","95604","1379","1306","1375","1374"],["04/11/2025","-2.26","1343","26752","1370","1305","1374","1343"],["05/11/2025","0.37","1348","27869","1370","1321","1343","1348"],["06/11/2025","0.96","1361","355495","1644","1281","1348","1361"],["09/11/2025","0","1361","749","1361","1361","1361","1361"],["10/11/2025","0","1361","10820","1361","1361","1361","1361"],["11/11/2025","-0.15","1359","13443","1361","1347","1361","1359"],["12/11/2025","0","1359","5653","1359","1359","1359","1359"],["13/11/2025","0","1359","16900","1359","1358","1359","1359"],["16/11/2025","-0.22","1356","11679","1520","1320","1359","1356"],["17/11/2025","0.52","1363","11531","1449","1330","1356","1363"],["18/11/2025","-6.75","1271","2377","1271","1271","1363","1271"],["19/11/2025","-2.75","1236","33474","1328","1220","1271","1236"],["20/11/2025","0","1236","501143","1434","1236","1236","1236"],["23/11/2025","-1.13","1222","13850","1236","1210","1236","1222"],["24/11/2025","-0.08","1221","101676","1222","1220","1222","1221"],["25/11/2025","1.23","1236","11342","1359","1189","1221","1236"],["26/11/2025","0.49","1242","993196","1242","1235","1236","1242"],["27/11/2025","-0.81","1232","2067845","1250","1200","1242","1232"],["30/11/2025","0","1232","993816","1289","1231","1232","1232"],["01/12/2025","2.44","1262","477647","1279","1188","1232","1262"],["02/12/2025","4.75","1322","1370382","1345","1247","1262","1322"],["03/12/2025","4.61","1383","567088","1425","1322","1322","1383"],["04/12/2025","0.65","1392","1195409","1433","1370","1383","1392"],["07/12/2025","0.22","1395","194166","1455","1383","1392","1395"],["08/12/2025","-0.36","1390","511955","1395","1343","1395","1390"],["09/12/2025","-0.14","1388","639164","1410","1375","1390","1388"],["10/12/2025","0","1388","102995","1465","1350","1388","1388"],["11/12/2025","2.52","1423","7699381","1447","1385","1388","1423"],["14/12/2025","0.63","1432","551237","1490","1413","1490","1432"],["15/12/2025","-0.21","1429","332080","1439","1416","1432","1429"],["16/12/2025","4.06","1487","22369","1510","1455","1455","1487"],["17/12/2025","0.07","1488","357722","1498","1470","1487","1488"],["18/12/2025","1.48","1510","636690","1515","1427","1515","1510"],["21/12/2025","-0.79","1498","14976","1500","1484","1510","1498"],["22/12/2025","1.47","1520","708694","1549","1497","1498","1520"],["23/12/2025","-0.07","1519","170742","1549","1518","1549","1519"],["24/12/2025","-0.99","1504","34627","1518","1492","1519","1504"],["25/12/2025","-1.13","1487","66340","1505","1486","1504","1487"],["28/12/2025","3.56","1540","103259","1550","1491","1487","1540"],["29/12/2025","-0.19","1537","68282","1545","1456","1540","1537"],["30/12/2025","0.52","1545","187365","1546","1537","1537","1545"],["31/12/2025","-0.13","1543","187620","1545","1540","1545","1543"],["01/01/2026","-0.84","1530","2404349","1548","1509","1543","1530"],["05/01/2026","-0.85","1517","1071693","1548","1516","1530","1517"],["06/01/2026","2.04","1548","747164","1561","1519","1560","1548"],["07/01/2026","-0.84","1535","58369","1579","1515","1548","1535"],["08/01/2026","-2.61","1495","2278546","1579","1472","1540","1495"],["12/01/2026","1.26","1532","982515","1638","1496","1638","1532"],["13/01/2026","-0.78","1520","386586","1533","1481","1532","1520"],["14/01/2026","0.13","1522","70969","1638","1498","1638","1522"],["15/01/2026","-0.79","1510","88045","1542","1437","1542","1510"],["19/01/2026","-2.6","1461","249592","1497","1452","1500","1461"],["20/01/2026","-0.21","1458","1399875","1540","1364","1461","1458"],["21/01/2026","-0.41","1452","614176","1538","1399","1458","1452"],["22/01/2026","-0.28","1448","33551","1511","1438","1452","1448"],["26/01/2026","-1.59","1425","10827","1449","1409","1448","1425"],["27/01/2026","0.35","1430","310741","1477","1346","1425","1430"],["28/01/2026","1.47","1451","25144","1490","1434","1430","1451"],["29/01/2026","0","1451","54359","1451","1430","1451","1451"],["02/02/2026","0","1550","1066955","1555","1515","1550","1550"],["03/02/2026","1.23","1569","162995","1583","1536","1550","1569"],["04/02/2026","0","1569","573314","1601","1520","1569","1569"],["05/02/2026","0.7","1580","2109612","1643","1559","1569","1580"],["09/02/2026","1.08","1592","898989","1627","1558","1575","1592"],["10/02/2026","0.19","1595","59281","1598","1576","1592","1595"],["11/02/2026","1.5","1619","381949","1626","1550","1595","1619"],["12/02/2026","0.25","1623","611096","1634","1475","1475","1623"],["16/02/2026","-0.06","1609","25713","1620","1600","1610","1609"],["17/02/2026","-0.87","1595","21390","1615","1572","1609","1595"],["18/02/2026","-1.57","1570","23749","1655","1552","1655","1570"],["19/02/2026","-2.48","1531","21946","1561","1530","1570","1531"],["23/02/2026","-0.97","1537","1170017","1537","1529","1552","1537"],["24/02/2026","0","1537","136400","1539","1477","1537","1537"],["25/02/2026","-0.13","1535","205119","1537","1462","1537","1535"],["26/02/2026","-1.69","1509","131440","1600","1412","1535","1509"],["02/03/2026","2.58","1552","100386","1654","1528","1513","1552"],["04/03/2026","0.84","1565","68520","1584","1551","1552","1565"],["05/03/2026","0.96","1580","34835","1585","1564","1565","1580"],["09/03/2026","-0.63","1580","20128","1580","1579","1590","1580"],["10/03/2026","4.68","1654","14257","1654","1654","1580","1654"],["11/03/2026","0.06","1655","49208","1655","1629","1654","1655"],["12/03/2026","-1.27","1634","57452","1655","1605","1655","1634"],["16/03/2026","-0.37","1628","17985","1634","1567","1634","1628"],["17/03/2026","-0.8","1615","37646","1615","1615","1628","1615"],["18/03/2026","0","1615","2972","1615","1615","1615","1615"],["19/03/2026","-4.21","1547","31285","1580","1474","1615","1547"],["23/03/2026","-2.46","1509","39723","1517","1428","1547","1509"],["24/03/2026","-1.33","1489","46574","1515","1417","1515","1489"],["25/03/2026","-0.74","1478","23584","1489","1422","1489","1478"],["26/03/2026","-0.81","1466","31194","1478","1419","1478","1466"],["30/03/2026","-0.71","1401","188105","1411","1350","1411","1401"],["31/03/2026","1","1415","229191","1415","1360","1401","1415"],["06/04/2026","-1.13","1399","13707","1414","1380","1415","1399"],["09/04/2026","1.79","1424","22308","1441","1332","1399","1424"],["13/04/2026","0.56","1428","56790","1474","1399","1420","1428"],["14/04/2026","-1.61","1405","93806","1428","1393","1399","1405"],["15/04/2026","-1.07","1390","5643","1390","1390","1405","1390"],["16/04/2026","0.29","1394","170270","1450","1389","1405","1394"],["20/04/2026","4.48","1447","71621","1490","1378","1385","1447"],["23/04/2026","0.62","1456","223724","1486","1447","1447","1456"],["27/04/2026","4.64","1534","16625","1535","1466","1466","1534"],["28/04/2026","-3.26","1484","104921","1549","1447","1549","1484"],["29/04/2026","0.34","1489","39154","1500","1455","1484","1489"],["30/04/2026","1.68","1514","11840","1515","1489","1489","1514"],["04/05/2026","0.13","1516","118535","1550","1502","1514","1516"],["05/05/2026","-4.22","1452","32660","1516","1445","1516","1452"],["06/05/2026","2.13","1483","118082","1503","1446","1452","1483"],["07/05/2026","1.82","1510","159581","1515","1452","1483","1510"],["11/05/2026","1.64","1554","15508","1555","1531","1529","1554"],["12/05/2026","0","1554","10583","1554","1554","1554","1554"],["13/05/2026","-4.83","1479","54538","1500","1469","1554","1479"],["14/05/2026","0","1479","16373","1479","1479","1479","1479"],["18/05/2026","-2.11","1389","162007","1418","1360","1419","1389"],["19/05/2026","-0.72","1379","353320","1389","1332","1389","1379"],["20/05/2026","-3.7","1328","67727","1407","1327","1379","1328"],["25/05/2026","1.13","1343","2116645","1450","1302","1328","1343"],["26/05/2026","-0.15","1341","171450","1409","1330","1343","1341"],["27/05/2026","0","1341","674913","1406","1340","1341","1341"],["28/05/2026","0.22","1344","439924","1368","1341","1341","1344"],["01/06/2026","-0.29","1374","17098","1376","1374","1378","1374"],["02/06/2026","-3.86","1321","8137","1321","1321","1374","1321"],["03/06/2026","-0.68","1312","373389","1323","1300","1321","1312"],["04/06/2026","-0.91","1300","159902","1312","1265","1312","1300"],["08/06/2026","0","1300","48615","1300","1298","1300","1300"],["09/06/2026","0","1300","97156","1304","1300","1300","1300"],["10/06/2026","0","1300","84503","1301","1300","1300","1300"],["11/06/2026","0","1300","381134","1303","1298","1300","1300"],["15/06/2026","4.03","1369","238141","1381","1265","1316","1369"],["16/06/2026","0.07","1370","426270","1380","1356","1369","1370"],["17/06/2026","-2.04","1342","245791","1400","1333","1400","1342"],["18/06/2026","-0.15","1340","244912","1342","1308","1342","1340"],["22/06/2026","-1.79","1316","116152","1347","1300","1340","1316"],["23/06/2026","-0.61","1308","262860","1309","1288","1316","1308"],["24/06/2026","-0.08","1307","217073","1308","1280","1308","1307"],["25/06/2026","-0.54","1300","29276","1300","1300","1307","1300"],["29/06/2026","1.77","1323","284011","1331","1310","1300","1323"],["30/06/2026","0.91","1335","230138","1482","1217","1323","1335"],["01/07/2026","-0.97","1322","5552","1363","1228","1228","1322"],["02/07/2026","0.3","1326","19637","1330","1322","1322","1326"],["06/07/2026","0","1333","8091","1333","1333","1333","1333"],["07/07/2026","0","1333","2173","1333","1333","1333","1333"],["08/07/2026","-0.23","1330","3829","1333","1281","1333","1330"],["09/07/2026","-2.71","1294","136570","1311","1263","1280","1294"],["13/07/2026","-0.63","1272","28684","1280","1270","1280","1272"],["14/07/2026","-0.39","1267","261162","1272","1257","1270","1267"],["15/07/2026","0.63","1275","6018","1275","1275","1267","1275"],["16/07/2026","3.06","1314","13680","1419","1275","1275","1314"],["20/07/2026","0.31","1286","20584","1290","1282","1282","1286"],["21/07/2026","-0.7","1277","357917","1286","1275","1286","1277"],["22/07/2026","0.08","1278","67953","1312","1275","1277","1278"],["27/07/2026","1.56","1298","334269","1301","1278","1278","1298"],["28/07/2026","0.15","1300","525797","1318","1297","1298","1300"],["29/07/2026","-0.08","1299","91899","1308","1287","1300","1299"],["30/07/2026","1.54","1319","92855","1339","1300","1299","1319"],["03/08/2026","3.61","1435","59589","1440","1430","1385","1435"],["04/08/2026","2.58","1472","59909","1495","1443","1435","1472"],["05/08/2026","-1.15","1455","81361","1477","1449","1472","1455"],["06/08/2026","5.15","1530","598326","1530","1379","1455","1530"],["10/08/2026","-0.07","1453","13517","1454","1453","1454","1453"],["11/08/2026","-0.89","1440","39082","1448","1423","1453","1440"],["12/08/2026","-0.21","1437","27168","1500","1376","1440","1437"],["13/08/2026","-2.99","1394","14515","1437","1311","1437","1394"],["17/08/2026","-1.22","1371","17689","1388","1343","1388","1371"],["18/08/2026","-3.57","1322","44761","1371","1312","1371","1322"],["19/08/2026","-1.74","1299","90925","1322","1280","1322","1299"],["20/08/2026","-0.23","1296","79411","1299","1286","1299","1296"],["24/08/2026","-2.21","1283","33729","1430","1275","1312","1283"],["25/08/2026","-0.16","1281","26267","1283","1280","1283","1281"],["26/08/2026","-0.47","1275","93269","1312","1231","1281","1275"],["27/08/2026","-1.88","1251","130360","1281","1222","1281","1251"],["31/08/2026","0.84","1325","41002","1344","1294","1314","1325"],["01/09/2026","1.66","1347","502698","1437","1312","1325","1347"],["02/09/2026","-3.27","1303","504778","1436","1252","1400","1303"]]

מכלול מימון

מספר נייר1179753סימולמכללISINIL0011797532

קרנות נאמנות שמחזיקות בנייר

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