Jump to content

Data:GIC Re/trading.json

From Insurer Brain
Revision as of 14:37, 5 July 2026 by Wikilah admin (talk | contribs) (Update trading data — 2149 daily rows 2017-10-25..2026-07-03; snapshot 2026-07-05T06:32:13Z)
(diff) ← Older revision | Latest revision (diff) | Newer revision → (diff)
schema_version1
company"GIC Re"
ticker"GICRE.NS"
currency"INR"
generated_at"2026-07-05T06:32:13Z"
snapshot
as_of"2026-07-05T06:32:13Z"
price360.95
previous_close359.65
open361.45
day_high361.9
day_low358.75
volume357084
market_cap633250709504
pe_trailing6.5531955
pe_forward5.691611
price_to_book0.6877754
dividend_yield3.67
beta0.368
fifty_two_week_high417.95
fifty_two_week_low346.7
exchange"NSI"
analyst
target_mean463.8
target_median500
target_high550
target_low339
num_analysts5
recommendation_key"none"
recommendation_meannull
history
interval"1d"
order"desc"
columns
"date"
"close"
"adj_close"
close"raw"
adj_close"total_return"
start"2017-10-25"
end"2026-07-03"
count2149
series
"2026-07-03"
360.95
360.95
"2026-07-02"
359.65
359.65
"2026-07-01"
358.95
358.95
"2026-06-30"
363.5
363.5
"2026-06-29"
364.05
364.05
"2026-06-26"
360.95
360.95
"2026-06-25"
360.95
360.95
"2026-06-24"
363.7
363.7
"2026-06-23"
367.8
367.8
"2026-06-22"
369.3
369.3
"2026-06-19"
368.7
368.7
"2026-06-18"
357.1
357.1
"2026-06-17"
353.4
353.4
"2026-06-16"
358.4
358.4
"2026-06-15"
387.25
387.25
"2026-06-12"
379.25
379.25
"2026-06-11"
370.4
370.4
"2026-06-10"
380.05
380.05
"2026-06-09"
388
388
"2026-06-08"
384.95
384.95
"2026-06-05"
392.95
392.95
"2026-06-04"
388.15
388.15
"2026-06-03"
382.6
382.6
"2026-06-02"
377.65
377.65
"2026-06-01"
375.65
375.65
"2026-05-29"
381.25
381.25
"2026-05-28"
390.6
390.6
"2026-05-27"
390.6
390.6
"2026-05-26"
393.45
393.45
"2026-05-25"
391.4
391.4
"2026-05-22"
381.45
381.45
"2026-05-21"
388.25
388.25
"2026-05-20"
386.4
386.4
"2026-05-19"
389.3
389.3
"2026-05-18"
391.8
391.8
"2026-05-15"
387.45
387.45
"2026-05-14"
382.95
382.95
"2026-05-13"
384.85
384.85
"2026-05-12"
382.4
382.4
"2026-05-11"
391.05
391.05
"2026-05-08"
395.25
395.25
"2026-05-07"
399.35
399.35
"2026-05-06"
399.95
399.95
"2026-05-05"
397.75
397.75
"2026-05-04"
409.35
409.35
"2026-05-01"
393.4
393.4
"2026-04-30"
393.4
393.4
"2026-04-29"
399.95
399.95
"2026-04-28"
399.55
399.55
"2026-04-27"
399.85
399.85
"2026-04-24"
397.9
397.9
"2026-04-23"
398.8
398.8
"2026-04-22"
399.3
399.3
"2026-04-21"
397.2
397.2
"2026-04-20"
395.9
395.9
"2026-04-17"
400.4
400.4
"2026-04-16"
400.05
400.05
"2026-04-15"
399.15
399.15
"2026-04-13"
389.5
389.5
"2026-04-10"
397.6
397.6
"2026-04-09"
389.05
389.05
"2026-04-08"
387.75
387.75
"2026-04-07"
381.95
381.95
"2026-04-06"
385.45
385.45
"2026-04-02"
378.55
378.55
"2026-04-01"
380.1
380.1
"2026-03-30"
362.95
362.95
"2026-03-27"
363.05
363.05
"2026-03-25"
367.3
367.3
"2026-03-24"
357.3
357.3
"2026-03-23"
358.15
358.15
"2026-03-20"
372.15
372.15
"2026-03-19"
360.85
360.85
"2026-03-18"
370.9
370.9
"2026-03-17"
367.8
367.8
"2026-03-16"
362.55
362.55
"2026-03-13"
359.85
359.85
"2026-03-12"
369.3
369.3
"2026-03-11"
366.15
366.15
"2026-03-10"
366.9
366.9
"2026-03-09"
366.4
366.4
"2026-03-06"
363.55
363.55
"2026-03-05"
366.5
366.5
"2026-03-04"
363
363
"2026-03-02"
372.45
372.45
"2026-02-27"
383.05
383.05
"2026-02-26"
388.9
388.9
"2026-02-25"
391.2
391.2
"2026-02-24"
386.1
386.1
"2026-02-23"
389.85
389.85
"2026-02-20"
380.8
380.8
"2026-02-19"
380.5
380.5
"2026-02-18"
385.2
385.2
"2026-02-17"
389.2
389.2
"2026-02-16"
385.75
385.75
"2026-02-13"
390.6
390.6
"2026-02-12"
392.85
392.85
"2026-02-11"
393.25
393.25
"2026-02-10"
398.35
398.35
"2026-02-09"
384
384
"2026-02-06"
380.55
380.55
"2026-02-05"
373.1
373.1
"2026-02-04"
374.05
374.05
"2026-02-03"
370.55
370.55
"2026-02-02"
370.8
370.8
"2026-01-30"
378.05
378.05
"2026-01-29"
373.65
373.65
"2026-01-28"
375.35
375.35
"2026-01-27"
373.1
373.1
"2026-01-23"
370.6
370.6
"2026-01-22"
378.7
378.7
"2026-01-21"
370.3
370.3
"2026-01-20"
365.75
365.75
"2026-01-19"
363.95
363.95
"2026-01-16"
360.05
360.05
"2026-01-15"
364.5
364.5
"2026-01-14"
364.5
364.5
"2026-01-13"
366.55
366.55
"2026-01-12"
369.2
369.2
"2026-01-09"
366.55
366.55
"2026-01-08"
369.85
369.85
"2026-01-07"
372.1
372.1
"2026-01-06"
371.6
371.6
"2026-01-05"
378.25
378.25
"2026-01-02"
379.55
379.55
"2026-01-01"
377.85
377.85
"2025-12-31"
380.8
380.8
"2025-12-30"
384.4
384.4
"2025-12-29"
369.45
369.45
"2025-12-26"
371.3
371.3
"2025-12-24"
372.5
372.5
"2025-12-23"
368.55
368.55
"2025-12-22"
371.95
371.95
"2025-12-19"
365.45
365.45
"2025-12-18"
362.3
362.3
"2025-12-17"
368.2
368.2
"2025-12-16"
377.6
377.6
"2025-12-15"
382.1
382.1
"2025-12-12"
382.35
382.35
"2025-12-11"
375.1
375.1
"2025-12-10"
380.25
380.25
"2025-12-09"
378.1
378.1
"2025-12-08"
376.15
376.15
"2025-12-05"
381.85
381.85
"2025-12-04"
384.4
384.4
"2025-12-03"
386.3
386.3
"2025-12-02"
387.75
387.75
"2025-12-01"
388.3
388.3
"2025-11-28"
387.2
387.2
"2025-11-27"
384.75
384.75
"2025-11-26"
392.5
392.5
"2025-11-25"
382.15
382.15
"2025-11-24"
378.05
378.05
"2025-11-21"
380
380
"2025-11-20"
385.1
385.1
"2025-11-19"
388.05
388.05
"2025-11-18"
393.45
393.45
"2025-11-17"
395.1
395.1
"2025-11-14"
393.05
393.05
"2025-11-13"
391.8
391.8
"2025-11-12"
386.9
386.9
"2025-11-11"
384.75
384.75
"2025-11-10"
378.4
378.4
"2025-11-07"
379.15
379.15
"2025-11-06"
373.95
373.95
"2025-11-04"
375.85
375.85
"2025-11-03"
379.55
379.55
"2025-10-31"
374.2
374.2
"2025-10-30"
382.8
382.8
"2025-10-29"
386.3
386.3
"2025-10-28"
383.4
383.4
"2025-10-27"
385.95
385.95
"2025-10-24"
386
386
"2025-10-23"
388.05
388.05
"2025-10-21"
386.5
386.5
"2025-10-20"
388.1
388.1
"2025-10-17"
383.6
383.6
"2025-10-16"
386.4
386.4
"2025-10-15"
382.65
382.65
"2025-10-14"
376.95
376.95
"2025-10-13"
385.15
385.15
"2025-10-10"
383.85
383.85
"2025-10-09"
378.2
378.2
"2025-10-08"
374.15
374.15
"2025-10-07"
382.75
382.75
"2025-10-06"
381.05
381.05
"2025-10-03"
365.9
365.9
"2025-10-01"
366.3
366.3
"2025-09-30"
368.65
368.65
"2025-09-29"
363.65
363.65
"2025-09-26"
359.7
359.7
"2025-09-25"
360.1
360.1
"2025-09-24"
362.9
362.9
"2025-09-23"
363.6
363.6
"2025-09-22"
363.1
363.1
"2025-09-19"
364.05
364.05
"2025-09-18"
364.4
364.4
"2025-09-17"
365.85
365.85
"2025-09-16"
369.7
369.7
"2025-09-15"
374.25
374.25
"2025-09-12"
369.4
369.4
"2025-09-11"
370.15
370.15
"2025-09-10"
367.65
367.65
"2025-09-09"
365.95
365.95
"2025-09-08"
366.4
366.4
"2025-09-05"
367.35
367.35
"2025-09-04"
366.4
366.4
"2025-09-03"
372.5
362.5
"2025-09-02"
370.95
360.9916
"2025-09-01"
370.8
360.8456
"2025-08-29"
363.65
353.8876
"2025-08-28"
366.55
356.7097
"2025-08-26"
373.1
363.0839
"2025-08-25"
379.3
369.1174
"2025-08-22"
380.8
370.5772
"2025-08-21"
382.9
372.6208
"2025-08-20"
387.05
376.6594
"2025-08-19"
389.95
379.4816
"2025-08-18"
389
378.557
"2025-08-14"
386.25
375.8809
"2025-08-13"
393.85
383.2769
"2025-08-12"
394.15
383.5688
"2025-08-11"
399.5
388.7752
"2025-08-08"
393.25
382.693
"2025-08-07"
377.6
367.4631
"2025-08-06"
380.3
370.0906
"2025-08-05"
383.1
372.8154
"2025-08-04"
383.2
372.9128
"2025-08-01"
383.8
373.4966
"2025-07-31"
392.15
381.6225
"2025-07-30"
381.95
371.6963
"2025-07-29"
371.45
361.4782
"2025-07-28"
370.45
360.505
"2025-07-25"
373.65
363.6191
"2025-07-24"
381.2
370.9665
"2025-07-23"
380.6
370.3826
"2025-07-22"
383.8
373.4966
"2025-07-21"
380.95
370.7232
"2025-07-18"
382.5
372.2315
"2025-07-17"
386.85
376.4648
"2025-07-16"
393.3
382.7416
"2025-07-15"
385.3
374.9564
"2025-07-14"
382.85
372.5721
"2025-07-11"
375.25
365.1762
"2025-07-10"
376.85
366.7332
"2025-07-09"
372.5
362.5
"2025-07-08"
374.7
364.641
"2025-07-07"
378.4
368.2416
"2025-07-04"
379.95
369.75
"2025-07-03"
377.45
367.3171
"2025-07-02"
379.6
369.4094
"2025-07-01"
381.9
371.6476
"2025-06-30"
385.15
374.8104
"2025-06-27"
386.65
376.2701
"2025-06-26"
381.55
371.307
"2025-06-25"
384.7
374.3725
"2025-06-24"
381.05
370.8205
"2025-06-23"
376.45
366.344
"2025-06-20"
377.2
367.0739
"2025-06-19"
370.95
360.9916
"2025-06-18"
371.4
361.4295
"2025-06-17"
379.4
369.2148
"2025-06-16"
386.95
376.5621
"2025-06-13"
391.5
380.9899
"2025-06-12"
394.05
383.4715
"2025-06-11"
404.8
393.9329
"2025-06-10"
409.5
398.5067
"2025-06-09"
407.85
396.901
"2025-06-06"
399.75
389.0185
"2025-06-05"
398.8
388.094
"2025-06-04"
398.85
388.1426
"2025-06-03"
403.75
392.9111
"2025-06-02"
408.4
397.4362
"2025-05-30"
411.6
400.5504
"2025-05-29"
408.75
397.7769
"2025-05-28"
412
400.9396
"2025-05-27"
416.4
405.2215
"2025-05-26"
431.5
419.9161
"2025-05-23"
427.1
415.6342
"2025-05-22"
420.55
409.2601
"2025-05-21"
436.45
424.7332
"2025-05-20"
432.1
420.5
"2025-05-19"
433.35
421.7165
"2025-05-16"
436.25
424.5386
"2025-05-15"
420.4
409.1141
"2025-05-14"
417.7
406.4866
"2025-05-13"
416.1
404.9295
"2025-05-12"
413.95
402.8372
"2025-05-09"
394.4
383.8121
"2025-05-08"
402.5
391.6946
"2025-05-07"
410.8
399.7718
"2025-05-06"
408.5
397.5336
"2025-05-05"
427.5
416.0235
"2025-05-02"
423.2
411.8389
"2025-04-30"
417.15
405.9513
"2025-04-29"
433.75
422.1057
"2025-04-28"
428.05
416.5587
"2025-04-25"
428
416.5101
"2025-04-24"
426.05
414.6124
"2025-04-23"
424.75
413.3473
"2025-04-22"
427.3
415.8289
"2025-04-21"
428.1
416.6074
"2025-04-17"
429.2
417.6779
"2025-04-16"
417.35
406.146
"2025-04-15"
411.8
400.745
"2025-04-11"
397.35
386.6829
"2025-04-09"
395
384.396
"2025-04-08"
398.85
388.1426
"2025-04-07"
385.1
374.7617
"2025-04-04"
405.05
394.1762
"2025-04-03"
428.8
417.2886
"2025-04-02"
420.05
408.7735
"2025-04-01"
414.35
403.2265
"2025-03-28"
421.1
409.7953
"2025-03-27"
416.85
405.6594
"2025-03-26"
420.15
408.8708
"2025-03-25"
427.35
415.8775
"2025-03-24"
441.9
430.0369
"2025-03-21"
445.35
433.3943
"2025-03-20"
409.5
398.5067
"2025-03-19"
418.45
407.2165
"2025-03-18"
391.6
381.0872
"2025-03-17"
391.6
381.0872
"2025-03-13"
384.55
374.2265
"2025-03-12"
378.95
368.7769
"2025-03-11"
375.4
365.3221
"2025-03-10"
377.7
367.5604
"2025-03-07"
382.4
372.1342
"2025-03-06"
390.05
379.5789
"2025-03-05"
391.6
381.0872
"2025-03-04"
382.2
371.9396
"2025-03-03"
363
353.255
"2025-02-28"
368.9
358.9966
"2025-02-27"
389.9
379.4329
"2025-02-25"
391.35
380.844
"2025-02-24"
389.8
379.3356
"2025-02-21"
385.25
374.9077
"2025-02-20"
387.25
376.854
"2025-02-19"
383.65
373.3507
"2025-02-18"
377.95
367.8037
"2025-02-17"
361.5
351.7953
"2025-02-14"
369.1
359.1913
"2025-02-13"
386.65
376.2701
"2025-02-12"
377.75
367.6091
"2025-02-11"
380.85
370.6259
"2025-02-10"
401.35
390.5755
"2025-02-07"
418.6
407.3624
"2025-02-06"
415.6
404.443
"2025-02-05"
408.1
397.1443
"2025-02-04"
401.4
390.6241
"2025-02-03"
388.35
377.9245
"2025-02-01"
404.25
393.3976
"2025-01-31"
411.45
400.4044
"2025-01-30"
400.7
389.943
"2025-01-29"
404.95
394.0789
"2025-01-28"
391.55
381.0386
"2025-01-27"
399
388.2886
"2025-01-24"
420.35
409.0654
"2025-01-23"
439.45
427.6527
"2025-01-22"
423.1
411.7416
"2025-01-21"
434.85
423.1762
"2025-01-20"
451.55
439.4279
"2025-01-17"
437.7
425.9497
"2025-01-16"
430.4
418.8456
"2025-01-15"
415.15
404.005
"2025-01-14"
423.3
411.9362
"2025-01-13"
407.6
396.6577
"2025-01-10"
429.55
418.0184
"2025-01-09"
464.9
452.4195
"2025-01-08"
446.7
434.7081
"2025-01-07"
452.65
440.4983
"2025-01-06"
435.05
423.3708
"2025-01-03"
457.7
445.4128
"2025-01-02"
451.85
439.7198
"2025-01-01"
458.55
446.2399
"2024-12-31"
444.25
432.3238
"2024-12-30"
444.8
432.859
"2024-12-27"
473.2
460.4966
"2024-12-26"
465.45
452.9547
"2024-12-24"
468.9
456.3121
"2024-12-23"
480.55
467.6493
"2024-12-20"
501
487.5503
"2024-12-19"
442.45
430.5722
"2024-12-18"
449.7
437.6275
"2024-12-17"
440.65
428.8205
"2024-12-16"
442.45
430.5722
"2024-12-13"
430.05
418.505
"2024-12-12"
430.45
418.8943
"2024-12-11"
425.35
413.9312
"2024-12-10"
425.95
414.5151
"2024-12-09"
413.9
402.7886
"2024-12-06"
414.05
402.9345
"2024-12-05"
412.75
401.6695
"2024-12-04"
411.8
400.745
"2024-12-03"
406.65
395.7332
"2024-12-02"
403.1
392.2785
"2024-11-29"
399.6
388.8725
"2024-11-28"
397.65
386.9748
"2024-11-27"
395.9
385.2718
"2024-11-26"
398.25
387.5587
"2024-11-25"
394.35
383.7634
"2024-11-22"
378.85
368.6795
"2024-11-21"
366.5
356.6611
"2024-11-19"
371.3
361.3322
"2024-11-18"
358.15
348.5352
"2024-11-14"
354.2
344.6913
"2024-11-13"
348.7
339.3389
"2024-11-12"
366.3
356.4664
"2024-11-11"
367.9
358.0235
"2024-11-08"
364.65
354.8607
"2024-11-07"
375.5
365.4195
"2024-11-06"
382.75
372.4748
"2024-11-05"
370.9
360.943
"2024-11-04"
363.25
353.4983
"2024-11-01"
371.05
361.0889
"2024-10-31"
369.2
359.2886
"2024-10-30"
372.05
362.0621
"2024-10-29"
364.6
354.8121
"2024-10-28"
360.3
350.6275
"2024-10-25"
348.75
339.3876
"2024-10-24"
359.95
350.2869
"2024-10-23"
361.3
351.6006
"2024-10-22"
362.35
352.6225
"2024-10-21"
382.25
371.9883
"2024-10-18"
387.65
377.2433
"2024-10-17"
392.85
382.3037
"2024-10-16"
395
384.396
"2024-10-15"
395.8
385.1745
"2024-10-14"
399.7
388.9698
"2024-10-11"
390.4
379.9195
"2024-10-10"
389.35
378.8976
"2024-10-09"
389.55
379.0923
"2024-10-08"
368.95
359.0453
"2024-10-07"
363.15
353.401
"2024-10-04"
384.55
374.2265
"2024-10-03"
383.5
373.2047
"2024-10-01"
394.7
384.104
"2024-09-30"
395.6
384.9799
"2024-09-27"
401.3
390.5268
"2024-09-26"
399.95
389.2131
"2024-09-25"
398.05
387.3641
"2024-09-24"
396.95
386.2936
"2024-09-23"
397.95
387.2668
"2024-09-20"
393.65
383.0822
"2024-09-19"
384
373.6913
"2024-09-18"
395.05
384.4446
"2024-09-17"
394.05
383.4715
"2024-09-16"
395
384.396
"2024-09-13"
393.45
382.8876
"2024-09-12"
392.9
382.3524
"2024-09-11"
385.05
374.7131
"2024-09-10"
396.5
376.1242
"2024-09-09"
402.65
381.9581
"2024-09-06"
383.45
363.7448
"2024-09-05"
397.6
377.1676
"2024-09-04"
397.85
377.4048
"2024-09-03"
421.65
399.9817
"2024-09-02"
422.2
400.5035
"2024-08-30"
408.8
387.7921
"2024-08-29"
404.35
383.5707
"2024-08-28"
416.75
395.3335
"2024-08-27"
414.3
393.0094
"2024-08-26"
407.5
386.5589
"2024-08-23"
407.65
386.7011
"2024-08-22"
407
386.0846
"2024-08-21"
412.05
390.8751
"2024-08-20"
406.95
386.0371
"2024-08-19"
399.6
379.0648
"2024-08-16"
384.3
364.5511
"2024-08-14"
379.3
359.808
"2024-08-13"
388.35
368.393
"2024-08-12"
397.55
377.1202
"2024-08-09"
389.5
369.4839
"2024-08-08"
391.05
370.9542
"2024-08-07"
389.9
369.8633
"2024-08-06"
376.15
356.8199
"2024-08-05"
385.9
366.0689
"2024-08-02"
409.85
388.7881
"2024-08-01"
411.95
390.7802
"2024-07-31"
429.95
407.8552
"2024-07-30"
413.6
392.3454
"2024-07-29"
403.5
382.7644
"2024-07-26"
410.5
389.4047
"2024-07-25"
372.15
353.0255
"2024-07-24"
376.8
357.4365
"2024-07-23"
375.85
356.5353
"2024-07-22"
391.5
371.3811
"2024-07-19"
384.85
365.0728
"2024-07-18"
406.7
385.8
"2024-07-16"
417.05
395.6181
"2024-07-15"
408.35
387.3652
"2024-07-12"
402.55
381.8633
"2024-07-11"
412.45
391.2545
"2024-07-10"
411.95
390.7802
"2024-07-09"
417.45
395.9976
"2024-07-08"
417.35
395.9027
"2024-07-05"
402.6
381.9107
"2024-07-04"
385.5
365.6894
"2024-07-03"
385.75
365.9266
"2024-07-02"
382.3
362.6539
"2024-07-01"
383.35
363.6499
"2024-06-28"
378.75
359.2863
"2024-06-27"
377.45
358.0531
"2024-06-26"
385.6
365.7843
"2024-06-25"
390.35
370.2902
"2024-06-24"
396.85
376.4562
"2024-06-21"
406.3
385.4205
"2024-06-20"
387.75
367.8238
"2024-06-19"
381
361.4207
"2024-06-18"
387.5
367.5867
"2024-06-14"
393.7
373.4681
"2024-06-13"
390.4
370.3376
"2024-06-12"
389.25
369.2467
"2024-06-11"
387.05
367.1598
"2024-06-10"
380.2
360.6618
"2024-06-07"
364.05
345.3417
"2024-06-06"
360.65
342.1165
"2024-06-05"
345.15
327.413
"2024-06-04"
349.7
331.7292
"2024-06-03"
370.35
351.318
"2024-05-31"
356.1
337.8003
"2024-05-30"
356.1
337.8003
"2024-05-29"
355.05
336.8042
"2024-05-28"
357.25
338.8912
"2024-05-27"
364.55
345.816
"2024-05-24"
369.05
350.0848
"2024-05-23"
381.8
362.1796
"2024-05-22"
379.3
359.808
"2024-05-21"
344.7
326.9861
"2024-05-17"
342.95
325.3261
"2024-05-16"
337.6
320.251
"2024-05-15"
341
323.4763
"2024-05-14"
329.5
312.5672
"2024-05-13"
322.8
306.2115
"2024-05-10"
321.5
304.9784
"2024-05-09"
321
304.504
"2024-05-08"
324.65
307.9665
"2024-05-07"
324.95
308.2511
"2024-05-06"
331.9
314.8439
"2024-05-03"
340
322.5276
"2024-05-02"
341.25
323.7134
"2024-04-30"
345.9
328.1244
"2024-04-29"
353.7
335.5236
"2024-04-26"
341.1
323.5711
"2024-04-25"
331.15
314.1324
"2024-04-24"
327.15
310.338
"2024-04-23"
327.75
310.9072
"2024-04-22"
329.2
312.2827
"2024-04-19"
324.6
307.9191
"2024-04-18"
331.05
314.0376
"2024-04-16"
328.25
311.3815
"2024-04-15"
325.3
308.5831
"2024-04-12"
324.7
308.0139
"2024-04-10"
329.2
312.2827
"2024-04-09"
334.5
317.3103
"2024-04-08"
336.6
319.3024
"2024-04-05"
341.75
324.1877
"2024-04-04"
340.7
323.1917
"2024-04-03"
341.6
324.0454
"2024-04-02"
338.95
321.5316
"2024-04-01"
344.5
326.7964
"2024-03-28"
329.75
312.8044
"2024-03-27"
331.35
314.3222
"2024-03-26"
327.1
310.2906
"2024-03-22"
335.2
317.9743
"2024-03-21"
338.7
321.2945
"2024-03-20"
329.15
312.2352
"2024-03-19"
326.55
309.7688
"2024-03-18"
334.15
316.9783
"2024-03-15"
333.75
316.5988
"2024-03-14"
338.05
320.6779
"2024-03-13"
317.4
301.089
"2024-03-12"
343.3
325.6581
"2024-03-11"
356.3
337.99
"2024-03-07"
366.85
347.9979
"2024-03-06"
373
353.8318
"2024-03-05"
392.1
371.9503
"2024-03-04"
399.3
378.7803
"2024-03-01"
387.45
367.5392
"2024-02-29"
380.1
360.5669
"2024-02-28"
388.1
368.1558
"2024-02-27"
407.5
386.5589
"2024-02-26"
401.9
381.2467
"2024-02-23"
421.15
399.5074
"2024-02-22"
429.6
407.5232
"2024-02-21"
425.2
403.3493
"2024-02-20"
407.55
386.6063
"2024-02-19"
424.45
402.6378
"2024-02-16"
427.2
405.2465
"2024-02-15"
385.35
365.5471
"2024-02-14"
379.95
360.4247
"2024-02-13"
360.85
342.3062
"2024-02-12"
346.6
328.7885
"2024-02-09"
405
384.1874
"2024-02-08"
441.1
418.4322
"2024-02-07"
403.95
383.1913
"2024-02-06"
408
387.0332
"2024-02-05"
408.65
387.6498
"2024-02-02"
377.2
357.816
"2024-02-01"
368.85
349.8951
"2024-01-31"
376.75
357.3891
"2024-01-30"
374.8
355.5393
"2024-01-29"
370.45
351.4128
"2024-01-25"
352.65
334.5276
"2024-01-24"
362.6
343.9663
"2024-01-23"
334.15
316.9783
"2024-01-19"
356.05
337.7528
"2024-01-18"
305.7
289.9903
"2024-01-17"
309.45
293.5476
"2024-01-16"
310.3
294.3539
"2024-01-15"
311.2
295.2077
"2024-01-12"
305.45
289.7531
"2024-01-11"
303.7
288.0931
"2024-01-10"
304.75
289.0891
"2024-01-09"
309.9
293.9745
"2024-01-08"
311.1
295.1128
"2024-01-05"
314.25
298.1009
"2024-01-04"
316.6
300.3302
"2024-01-03"
310.65
294.6859
"2024-01-02"
309.6
293.6899
"2024-01-01"
311.95
295.9192
"2023-12-29"
308.05
292.2195
"2023-12-28"
313.95
297.8163
"2023-12-27"
313.7
297.5792
"2023-12-26"
312.35
296.2986
"2023-12-22"
314.15
298.006
"2023-12-21"
310.6
294.6385
"2023-12-20"
305.5
289.8006
"2023-12-19"
323.05
306.4487
"2023-12-18"
319.6
303.176
"2023-12-15"
318.3
301.9428
"2023-12-14"
313
296.9152
"2023-12-13"
312.45
296.3934
"2023-12-12"
312.4
296.346
"2023-12-11"
304.95
289.2788
"2023-12-08"
304.3
288.6622
"2023-12-07"
310.85
294.8756
"2023-12-06"
293.9
278.7967
"2023-12-05"
306.95
291.1761
"2023-12-04"
311.65
295.6345
"2023-12-01"
306.9
291.1286
"2023-11-30"
319.55
303.1285
"2023-11-29"
304.45
288.8045
"2023-11-28"
311.75
295.7294
"2023-11-24"
307.1
291.3184
"2023-11-23"
263.7
250.1487
"2023-11-22"
268.8
254.9866
"2023-11-21"
265.95
252.2831
"2023-11-20"
263.05
249.532
"2023-11-17"
259
245.6902
"2023-11-16"
241.95
229.5164
"2023-11-15"
224.8
213.2477
"2023-11-13"
224.25
212.726
"2023-11-10"
226.5
214.8603
"2023-11-09"
224.4
212.8683
"2023-11-08"
229.4
217.6113
"2023-11-07"
227.6
215.9038
"2023-11-06"
223.95
212.4414
"2023-11-03"
226.75
215.0975
"2023-11-02"
227.35
215.6667
"2023-11-01"
228.45
216.7101
"2023-10-31"
228.05
216.3307
"2023-10-30"
225.8
214.1963
"2023-10-27"
225.9
214.2912
"2023-10-26"
218.85
207.6035
"2023-10-25"
222.2
210.7813
"2023-10-23"
215.75
204.6628
"2023-10-20"
224.6
213.058
"2023-10-19"
226.7
215.05
"2023-10-18"
223.85
212.3465
"2023-10-17"
226.9
215.2398
"2023-10-16"
223.9
212.3939
"2023-10-13"
220.75
209.4058
"2023-10-12"
223.7
212.2042
"2023-10-11"
221
209.643
"2023-10-10"
220.2
208.8841
"2023-10-09"
216.5
205.3742
"2023-10-06"
225.3
213.722
"2023-10-05"
214.2
203.1924
"2023-10-04"
218.2
206.9869
"2023-10-03"
223.2
211.7299
"2023-09-29"
225.4
213.8168
"2023-09-28"
223.35
211.8722
"2023-09-27"
224.3
212.7734
"2023-09-26"
223.3
211.8248
"2023-09-25"
226.3
214.6706
"2023-09-22"
225.65
214.054
"2023-09-21"
222.7
211.2556
"2023-09-20"
229.6
217.801
"2023-09-18"
231.4
219.5085
"2023-09-15"
235.15
223.0658
"2023-09-14"
219.55
208.2675
"2023-09-13"
212.45
201.5323
"2023-09-12"
206.7
196.0778
"2023-09-11"
223.2
211.7299
"2023-09-08"
225
213.4374
"2023-09-07"
229.75
211.1133
"2023-09-06"
230.2
211.5268
"2023-09-05"
227.8
209.3215
"2023-09-04"
226.05
207.7135
"2023-09-01"
219.55
201.7407
"2023-08-31"
217.6
199.9489
"2023-08-30"
219.75
201.9245
"2023-08-29"
219.65
201.8326
"2023-08-28"
218.2
200.5002
"2023-08-25"
216.55
198.9841
"2023-08-24"
218.05
200.3624
"2023-08-23"
216.5
198.9381
"2023-08-22"
217.05
199.4435
"2023-08-21"
205.55
188.8764
"2023-08-18"
202.35
185.9359
"2023-08-17"
202.45
186.0278
"2023-08-16"
198.1
182.0307
"2023-08-14"
196.95
180.974
"2023-08-11"
201.6
185.2468
"2023-08-10"
203.6
187.0845
"2023-08-09"
203.7
187.1764
"2023-08-08"
203.7
187.1764
"2023-08-07"
206.85
190.0709
"2023-08-04"
206.25
189.5196
"2023-08-03"
205.9
189.198
"2023-08-02"
204.7
188.0953
"2023-08-01"
208.4
191.4952
"2023-07-31"
205.25
188.6007
"2023-07-28"
197.7
181.6631
"2023-07-27"
200.7
184.4198
"2023-07-26"
201.8
185.4305
"2023-07-25"
202.1
185.7062
"2023-07-24"
198.45
182.3523
"2023-07-21"
194.15
178.4011
"2023-07-20"
187.3
172.1068
"2023-07-19"
187.3
172.1068
"2023-07-18"
187.25
172.0608
"2023-07-17"
185
169.9933
"2023-07-14"
184.7
169.7177
"2023-07-13"
184.25
169.3042
"2023-07-12"
187
171.8311
"2023-07-11"
189
173.6689
"2023-07-10"
190.2
174.7715
"2023-07-07"
184.4
169.442
"2023-07-06"
185.85
170.7744
"2023-07-05"
182.85
168.0177
"2023-07-04"
183.95
169.0285
"2023-07-03"
185.7
170.6365
"2023-06-30"
182.65
167.8339
"2023-06-28"
183.15
168.2934
"2023-06-27"
182.45
167.6502
"2023-06-26"
180
165.3989
"2023-06-23"
179.55
164.9854
"2023-06-22"
183.5
168.615
"2023-06-21"
186.05
170.9581
"2023-06-20"
187.95
172.704
"2023-06-19"
188.4
173.1175
"2023-06-16"
189.75
174.358
"2023-06-15"
181.65
166.9151
"2023-06-14"
182.85
168.0177
"2023-06-13"
181.1
166.4097
"2023-06-12"
181.15
166.4556
"2023-06-09"
183.2
168.3393
"2023-06-08"
184.95
169.9474
"2023-06-07"
186.8
171.6473
"2023-06-06"
183.05
168.2015
"2023-06-05"
183.4
168.5231
"2023-06-02"
186.6
171.4635
"2023-06-01"
185.75
170.6825
"2023-05-31"
184.45
169.4879
"2023-05-30"
181.5
166.7772
"2023-05-29"
178
163.5611
"2023-05-26"
181.55
166.8232
"2023-05-25"
177.6
163.1936
"2023-05-24"
174.6
160.437
"2023-05-23"
176.55
162.2288
"2023-05-22"
171.65
157.7262
"2023-05-19"
173.65
159.564
"2023-05-18"
176
161.7234
"2023-05-17"
174.5
160.345
"2023-05-16"
175.25
161.0342
"2023-05-15"
172.6
158.5992
"2023-05-12"
171.3
157.4046
"2023-05-11"
175.95
161.6774
"2023-05-10"
173.05
159.0127
"2023-05-09"
169.55
155.7966
"2023-05-08"
170.2
156.3939
"2023-05-05"
174.55
160.391
"2023-05-04"
184.7
169.7177
"2023-05-03"
154.6
142.0593
"2023-05-02"
156.05
143.3917
"2023-04-28"
153.5
141.0485
"2023-04-27"
152.9
140.4972
"2023-04-26"
153.5
141.0485
"2023-04-25"
150.35
138.154
"2023-04-24"
151.1
138.8432
"2023-04-21"
150.35
138.154
"2023-04-20"
149.8
137.6487
"2023-04-19"
148.3
136.2703
"2023-04-18"
146.4
134.5244
"2023-04-17"
144.45
132.7326
"2023-04-13"
144.75
133.0083
"2023-04-12"
146.15
134.2947
"2023-04-11"
145.2
133.4218
"2023-04-10"
142.7
131.1246
"2023-04-06"
140.45
129.0571
"2023-04-05"
141.35
129.8841
"2023-04-03"
136.25
125.1978
"2023-03-31"
133.65
122.8087
"2023-03-29"
136.25
125.1978
"2023-03-28"
128.55
118.1224
"2023-03-27"
132.8
122.0276
"2023-03-24"
134.2
123.3141
"2023-03-23"
137.85
126.668
"2023-03-22"
139
127.7247
"2023-03-21"
135.7
124.6924
"2023-03-20"
131.45
120.7871
"2023-03-17"
135
124.0492
"2023-03-16"
132.15
121.4304
"2023-03-15"
135.7
124.6924
"2023-03-14"
137.45
126.3004
"2023-03-13"
140.7
129.2868
"2023-03-10"
142.7
131.1246
"2023-03-09"
145.05
133.2839
"2023-03-08"
143.7
132.0435
"2023-03-06"
145.35
133.5596
"2023-03-03"
145.5
133.6975
"2023-03-02"
143
131.4002
"2023-03-01"
143.3
131.6759
"2023-02-28"
145.7
133.8812
"2023-02-27"
141.35
129.8841
"2023-02-24"
145.85
134.0191
"2023-02-23"
149.65
137.5108
"2023-02-22"
150.1
137.9243
"2023-02-21"
150
137.8324
"2023-02-20"
147.85
135.8568
"2023-02-17"
149.55
137.4189
"2023-02-16"
154.8
142.2431
"2023-02-15"
156.75
144.0349
"2023-02-14"
141.6
130.1138
"2023-02-13"
148.7
136.6379
"2023-02-10"
158.4
145.551
"2023-02-09"
163.7
150.4211
"2023-02-08"
159.55
146.6078
"2023-02-07"
160.35
147.3428
"2023-02-06"
164.15
150.8346
"2023-02-03"
157.55
144.77
"2023-02-02"
159.55
146.6078
"2023-02-01"
161.3
148.2158
"2023-01-31"
184.15
169.2123
"2023-01-30"
182.5
167.6961
"2023-01-27"
173.15
159.1046
"2023-01-25"
178
163.5611
"2023-01-24"
184.2
169.2582
"2023-01-23"
176.5
162.1828
"2023-01-20"
174.25
160.1153
"2023-01-19"
176.75
162.4125
"2023-01-18"
179.85
165.2611
"2023-01-17"
178.4
163.9287
"2023-01-16"
182
167.2367
"2023-01-13"
187.05
171.877
"2023-01-12"
187.85
172.6121
"2023-01-11"
182.7
167.8799
"2023-01-10"
179.9
165.307
"2023-01-09"
186.35
171.2338
"2023-01-06"
180.75
166.0881
"2023-01-05"
195.3
179.4578
"2023-01-04"
201.05
184.7414
"2023-01-03"
196.3
180.3767
"2023-01-02"
187.8
172.5662
"2022-12-30"
178.75
164.2503
"2022-12-29"
167.95
154.3264
"2022-12-28"
172.5
158.5073
"2022-12-27"
164.4
151.0643
"2022-12-26"
166.05
152.5805
"2022-12-23"
156
143.3457
"2022-12-22"
175.7
161.4477
"2022-12-21"
167.95
154.3264
"2022-12-20"
187.8
172.5662
"2022-12-19"
187.35
172.1527
"2022-12-16"
166.65
153.1318
"2022-12-15"
177.1
162.7341
"2022-12-14"
159.9
146.9294
"2022-12-13"
146.75
134.8461
"2022-12-12"
143.8
132.1354
"2022-12-09"
142
130.4814
"2022-12-08"
145.95
134.1109
"2022-12-07"
145.75
133.9272
"2022-12-06"
147.8
135.8109
"2022-12-05"
149.55
137.4189
"2022-12-02"
148.65
136.5919
"2022-12-01"
144.55
132.8245
"2022-11-30"
148.95
136.8676
"2022-11-29"
147.35
135.3974
"2022-11-28"
146.1
134.2488
"2022-11-25"
144.65
132.9164
"2022-11-24"
144.05
132.3651
"2022-11-23"
138.85
127.5869
"2022-11-22"
136.9
125.7951
"2022-11-21"
134
123.1303
"2022-11-18"
134.6
123.6816
"2022-11-17"
135.85
124.8302
"2022-11-16"
138.2
126.9896
"2022-11-15"
140.85
129.4247
"2022-11-14"
137.25
126.1167
"2022-11-11"
141
129.5625
"2022-11-10"
141.6
130.1138
"2022-11-09"
136.1
125.06
"2022-11-07"
130.1
119.5467
"2022-11-04"
131.3
120.6493
"2022-11-03"
126.15
115.9171
"2022-11-02"
126.6
116.3306
"2022-11-01"
126
115.7792
"2022-10-31"
123.75
113.7117
"2022-10-28"
124.15
114.0793
"2022-10-27"
122.4
112.4713
"2022-10-25"
120.4
110.6335
"2022-10-24"
122
112.1037
"2022-10-21"
121.05
111.2308
"2022-10-20"
122.55
112.6091
"2022-10-19"
122.7
112.7469
"2022-10-18"
124.3
114.2171
"2022-10-17"
122.75
112.7929
"2022-10-14"
122.75
112.7929
"2022-10-13"
122.3
112.3794
"2022-10-12"
123.55
113.528
"2022-10-11"
122.65
112.701
"2022-10-10"
124.35
114.2631
"2022-10-07"
125.85
115.6414
"2022-10-06"
128.4
117.9845
"2022-10-04"
126.7
116.4224
"2022-10-03"
124.15
114.0793
"2022-09-30"
122.95
112.9766
"2022-09-29"
121.45
111.5983
"2022-09-28"
118.65
109.0254
"2022-09-27"
118
108.4282
"2022-09-26"
119.15
109.4849
"2022-09-23"
123.6
113.5739
"2022-09-22"
127.7
117.3413
"2022-09-21"
126.5
116.2387
"2022-09-20"
125.1
114.9522
"2022-09-19"
124.75
114.6306
"2022-09-16"
123.15
113.1604
"2022-09-15"
129.3
118.8116
"2022-09-14"
129.15
118.6737
"2022-09-13"
128
117.617
"2022-09-12"
125.75
115.5495
"2022-09-09"
126.65
116.3765
"2022-09-08"
128.55
118.1224
"2022-09-07"
128.95
118.4899
"2022-09-06"
130.25
119.6845
"2022-09-05"
128.55
118.1224
"2022-09-02"
124.4
114.309
"2022-09-01"
125.7
115.5036
"2022-08-30"
124.1
114.0334
"2022-08-29"
121.8
111.9199
"2022-08-26"
124.4
114.309
"2022-08-25"
120.5
110.7254
"2022-08-24"
119.5
109.8065
"2022-08-23"
119.4
109.7146
"2022-08-22"
119.25
109.5768
"2022-08-19"
121.9
112.0118
"2022-08-18"
123.7
113.6658
"2022-08-17"
122.8
112.8388
"2022-08-16"
122.45
112.5172
"2022-08-12"
120.85
111.047
"2022-08-11"
122.4
112.4713
"2022-08-10"
121.55
111.6902
"2022-08-08"
121.45
111.5983
"2022-08-05"
120.65
110.8632
"2022-08-04"
120.6
110.8173
"2022-08-03"
122.15
112.2415
"2022-08-02"
117.8
108.2444
"2022-08-01"
117.25
107.739
"2022-07-29"
116.3
106.8661
"2022-07-28"
114.75
105.4418
"2022-07-27"
114.55
105.258
"2022-07-26"
114.35
105.0742
"2022-07-25"
116.85
107.3715
"2022-07-22"
117.55
108.0147
"2022-07-21"
117.8
108.2444
"2022-07-20"
116.6
107.1417
"2022-07-19"
116.4
106.958
"2022-07-18"
115.8
106.4066
"2022-07-15"
115.95
106.5445
"2022-07-14"
115.95
106.5445
"2022-07-13"
115.55
106.1769
"2022-07-12"
116.1
106.6823
"2022-07-11"
115.95
106.5445
"2022-07-08"
114.35
105.0742
"2022-07-07"
115.3
105.9472
"2022-07-06"
115.35
105.9931
"2022-07-05"
114.65
105.3499
"2022-07-04"
115.65
106.2688
"2022-07-01"
115.45
106.085
"2022-06-30"
115.2
105.8553
"2022-06-29"
116.95
107.4633
"2022-06-28"
115.85
106.4526
"2022-06-27"
113.7
104.477
"2022-06-24"
115.9
106.4985
"2022-06-23"
115.4
106.0391
"2022-06-22"
111.95
102.8689
"2022-06-21"
114.2
104.9364
"2022-06-20"
111.9
102.823
"2022-06-17"
110.5
101.5365
"2022-06-16"
115.85
106.4526
"2022-06-15"
112.2
103.0987
"2022-06-14"
113.6
104.3851
"2022-06-13"
111.95
102.8689
"2022-06-10"
118.05
108.4741
"2022-06-09"
119.3
109.6227
"2022-06-08"
118.95
109.3011
"2022-06-07"
121.8
111.9199
"2022-06-06"
121.35
109.4389
"2022-06-03"
120.05
108.2665
"2022-06-02"
120.7
108.8527
"2022-06-01"
124.25
112.0543
"2022-05-31"
119.5
107.7705
"2022-05-30"
119.95
108.1764
"2022-05-27"
115.15
103.8475
"2022-05-26"
113.75
102.5849
"2022-05-25"
110.2
99.3834
"2022-05-24"
113.35
102.2242
"2022-05-23"
113.45
102.3144
"2022-05-20"
114
102.8104
"2022-05-19"
112.25
101.2322
"2022-05-18"
115.75
104.3886
"2022-05-17"
116.25
104.8395
"2022-05-16"
114.95
103.6671
"2022-05-13"
114.15
102.9457
"2022-05-12"
112.35
101.3223
"2022-05-11"
114
102.8104
"2022-05-10"
116.1
104.7043
"2022-05-09"
118.25
106.6432
"2022-05-06"
122.7
110.6564
"2022-05-05"
128.35
115.7519
"2022-05-04"
124.4
112.1896
"2022-05-02"
133.8
120.6669
"2022-04-29"
130.15
117.3752
"2022-04-28"
118.6
106.9589
"2022-04-27"
119.6
107.8607
"2022-04-26"
120.15
108.3567
"2022-04-25"
119.35
107.6353
"2022-04-22"
122
110.0251
"2022-04-21"
122.5
110.4761
"2022-04-20"
120.75
108.8978
"2022-04-19"
121.4
109.484
"2022-04-18"
121.2
109.3037
"2022-04-13"
122.65
110.6113
"2022-04-12"
123.6
111.4681
"2022-04-11"
124.85
112.5954
"2022-04-08"
125.9
113.5423
"2022-04-07"
126.15
113.7678
"2022-04-06"
124.95
112.6856
"2022-04-05"
120.5
108.6724
"2022-04-04"
119.2
107.5
"2022-04-01"
117.2
105.6963
"2022-03-31"
113.85
102.6751
"2022-03-30"
116.45
105.0199
"2022-03-29"
111.85
100.8714
"2022-03-28"
112.5
101.4576
"2022-03-25"
115.4
104.073
"2022-03-24"
115.15
103.8475
"2022-03-23"
115.65
104.2984
"2022-03-22"
116.15
104.7494
"2022-03-21"
117.55
106.0119
"2022-03-17"
119.4
107.6803
"2022-03-16"
122.3
110.2957
"2022-03-15"
114.25
103.0358
"2022-03-14"
114.25
103.0358
"2022-03-11"
115.7
104.3435
"2022-03-10"
116.2
104.7944
"2022-03-09"
114.75
103.4868
"2022-03-08"
111.4
100.4656
"2022-03-07"
112.25
101.2322
"2022-03-04"
113.95
102.7653
"2022-03-03"
115.75
104.3886
"2022-03-02"
116.45
105.0199
"2022-02-28"
116.2
104.7944
"2022-02-25"
114.65
103.3966
"2022-02-24"
110.9
100.0147
"2022-02-23"
122.05
110.0702
"2022-02-22"
122.3
110.2957
"2022-02-21"
125.5
113.1816
"2022-02-18"
129.2
116.5184
"2022-02-17"
131.7
118.773
"2022-02-16"
132.6
119.5847
"2022-02-15"
131.75
118.8181
"2022-02-14"
131
118.1417
"2022-02-11"
135.3
122.0197
"2022-02-10"
140
126.2584
"2022-02-09"
137.35
123.8685
"2022-02-08"
136.3
122.9215
"2022-02-07"
137.65
124.139
"2022-02-04"
139.15
125.4918
"2022-02-03"
139.75
126.0329
"2022-02-02"
141.55
127.6562
"2022-02-01"
139.9
126.1682
"2022-01-31"
142.9
128.8737
"2022-01-28"
138.75
125.1311
"2022-01-27"
135.25
121.9746
"2022-01-25"
133.75
120.6218
"2022-01-24"
134
120.8473
"2022-01-21"
137.45
123.9587
"2022-01-20"
139.95
126.2133
"2022-01-19"
140.95
127.1151
"2022-01-18"
140.35
126.574
"2022-01-17"
141.3
127.4308
"2022-01-14"
141.25
127.3857
"2022-01-13"
141.9
127.9718
"2022-01-12"
142.75
128.7384
"2022-01-11"
141.45
127.566
"2022-01-10"
143.4
129.3246
"2022-01-07"
139.9
126.1682
"2022-01-06"
140.4
126.6191
"2022-01-05"
142.65
128.6483
"2022-01-04"
139.3
125.6271
"2022-01-03"
140.1
126.3485
"2021-12-31"
140.8
126.9798
"2021-12-30"
134.15
120.9826
"2021-12-29"
134.8
121.5688
"2021-12-28"
135.8
122.4706
"2021-12-27"
135.25
121.9746
"2021-12-24"
134.45
121.2531
"2021-12-23"
134.9
121.6589
"2021-12-22"
135.8
122.4706
"2021-12-21"
135.6
122.2903
"2021-12-20"
133.75
120.6218
"2021-12-17"
140.15
126.3936
"2021-12-16"
137.65
124.139
"2021-12-15"
138.55
124.9507
"2021-12-14"
139.45
125.7624
"2021-12-13"
138.95
125.3114
"2021-12-10"
140.2
126.4387
"2021-12-09"
141.2
127.3406
"2021-12-08"
141.9
127.9718
"2021-12-07"
140.55
126.7544
"2021-12-06"
140.3
126.5289
"2021-12-03"
141.3
127.4308
"2021-12-02"
142.35
128.3777
"2021-12-01"
143.35
129.2795
"2021-11-30"
141.75
127.8366
"2021-11-29"
142.05
128.1071
"2021-11-26"
141.55
127.6562
"2021-11-25"
145.3
131.0381
"2021-11-24"
147.6
133.1124
"2021-11-23"
142.9
128.8737
"2021-11-22"
142.2
128.2424
"2021-11-18"
145.9
131.5792
"2021-11-17"
142.95
128.9188
"2021-11-16"
144.2
130.0461
"2021-11-15"
144.45
130.2716
"2021-11-12"
147.35
132.8869
"2021-11-11"
147.95
133.428
"2021-11-10"
140.3
126.5289
"2021-11-09"
139.8
126.078
"2021-11-08"
139.75
126.0329
"2021-11-04"
137.8
124.2743
"2021-11-03"
135.7
122.3804
"2021-11-02"
135.95
122.6059
"2021-11-01"
133.2
120.1258
"2021-10-29"
133.3
120.216
"2021-10-28"
134.8
121.5688
"2021-10-27"
137.25
123.7783
"2021-10-26"
136.45
123.0568
"2021-10-25"
136
122.651
"2021-10-22"
138.95
125.3114
"2021-10-21"
140.45
126.6642
"2021-10-20"
140.9
127.07
"2021-10-19"
144.25
130.0912
"2021-10-18"
146.75
132.3458
"2021-10-14"
148
133.4731
"2021-10-13"
149.6
134.9161
"2021-10-12"
145.9
131.5792
"2021-10-11"
145.85
131.5342
"2021-10-08"
146.1
131.7596
"2021-10-07"
145.65
131.3538
"2021-10-06"
143.3
129.2345
"2021-10-05"
144.85
130.6323
"2021-10-04"
144.2
130.0461
"2021-10-01"
144.2
130.0461
"2021-09-30"
145.05
130.8127
"2021-09-29"
137.6
124.0939
"2021-09-28"
142.65
128.6483
"2021-09-27"
143.95
129.8206
"2021-09-24"
145.95
131.6243
"2021-09-23"
143.25
129.1894
"2021-09-22"
143.9
129.7756
"2021-09-21"
144.75
130.5421
"2021-09-20"
145.9
131.5792
"2021-09-17"
147.8
133.2928
"2021-09-16"
147.25
132.7967
"2021-09-15"
147.4
132.932
"2021-09-14"
147.95
133.428
"2021-09-13"
144.15
130.001
"2021-09-09"
144.2
130.0461
"2021-09-08"
144.95
130.7225
"2021-09-07"
147.1
132.6615
"2021-09-06"
147.8
133.2928
"2021-09-03"
149.45
134.7808
"2021-09-02"
149.9
135.1866
"2021-09-01"
149.95
135.2317
"2021-08-31"
148.25
133.6986
"2021-08-30"
150.45
135.6826
"2021-08-27"
154.85
139.6508
"2021-08-26"
160.9
145.1069
"2021-08-25"
157.55
142.0858
"2021-08-24"
139.55
125.8525
"2021-08-23"
139.8
126.078
"2021-08-20"
147.25
132.7967
"2021-08-18"
150.5
135.7277
"2021-08-17"
155.45
140.1919
"2021-08-16"
158.2
142.672
"2021-08-13"
165.3
149.075
"2021-08-12"
166.45
150.1122
"2021-08-11"
164.3
148.1732
"2021-08-10"
167.6
151.1493
"2021-08-09"
169.85
153.1785
"2021-08-06"
171.3
154.4861
"2021-08-05"
171.1
154.3057
"2021-08-04"
174.25
157.1465
"2021-08-03"
176.5
159.1757
"2021-08-02"
178.45
160.9343
"2021-07-30"
180.5
162.7831
"2021-07-29"
179.1
161.5205
"2021-07-28"
179.45
161.8362
"2021-07-27"
175
157.823
"2021-07-26"
174.8
157.6426
"2021-07-23"
173.75
156.6957
"2021-07-22"
174.5
157.372
"2021-07-20"
176.9
159.5365
"2021-07-19"
183.25
165.2632
"2021-07-16"
184.9
166.7512
"2021-07-15"
184.8
166.661
"2021-07-14"
187.35
168.9607
"2021-07-13"
189.4
170.8095
"2021-07-12"
191.6
172.7936
"2021-07-09"
194.45
175.3638
"2021-07-08"
196.55
177.2577
"2021-07-07"
198.55
179.0614
"2021-07-06"
203.15
183.2099
"2021-07-05"
199.05
179.5123
"2021-07-02"
200.1
180.4593
"2021-07-01"
205.75
185.5547
"2021-06-30"
208.5
188.0348
"2021-06-29"
204.3
184.247
"2021-06-28"
198.7
179.1967
"2021-06-25"
198.35
178.8811
"2021-06-24"
198.75
179.2418
"2021-06-23"
198.7
179.1967
"2021-06-22"
199.5
179.9182
"2021-06-21"
198.6
179.1065
"2021-06-18"
201.65
181.8571
"2021-06-17"
203.45
183.4805
"2021-06-16"
201.2
181.4513
"2021-06-15"
194.85
175.7246
"2021-06-14"
193.8
174.7776
"2021-06-11"
196.45
177.1675
"2021-06-10"
196.4
177.1224
"2021-06-09"
195.8
176.5813
"2021-06-08"
199.3
179.7378
"2021-06-07"
201.15
181.4062
"2021-06-04"
200.65
180.9553
"2021-06-03"
200
180.3691
"2021-06-02"
197.2
177.8439
"2021-06-01"
196.75
177.4381
"2021-05-31"
196.8
177.4832
"2021-05-28"
192.95
174.0111
"2021-05-27"
189.85
171.2154
"2021-05-26"
193.4
174.4169
"2021-05-25"
193.65
174.6424
"2021-05-24"
193.4
174.4169
"2021-05-21"
194.05
175.0031
"2021-05-20"
195.85
176.6264
"2021-05-19"
197.25
177.889
"2021-05-18"
197.1
177.7537
"2021-05-17"
195.2
176.0402
"2021-05-14"
199.95
180.324
"2021-05-12"
201.15
181.4062
"2021-05-11"
202.05
182.2179
"2021-05-10"
200.45
180.7749
"2021-05-07"
203.9
183.8863
"2021-05-06"
204.45
184.3823
"2021-05-05"
205.8
185.5998
"2021-05-04"
208.75
188.2602
"2021-05-03"
204.75
184.6528
"2021-04-30"
204.75
184.6528
"2021-04-29"
202.2
182.3531
"2021-04-28"
205.85
185.6449
"2021-04-27"
206.45
186.186
"2021-04-26"
202
182.1728
"2021-04-23"
202.75
182.8492
"2021-04-22"
203.4
183.4353
"2021-04-20"
203.45
183.4805
"2021-04-19"
203.1
183.1648
"2021-04-16"
209.75
189.1621
"2021-04-15"
201.25
181.4964
"2021-04-13"
205.9
185.69
"2021-04-12"
196.35
177.0774
"2021-04-09"
211.7
190.9207
"2021-04-08"
213.55
192.5891
"2021-04-07"
204.65
184.5627
"2021-04-06"
202.75
182.8492
"2021-04-05"
203.2
183.255
"2021-04-01"
208.2
187.7642
"2021-03-31"
199.4
179.828
"2021-03-30"
183.7
165.669
"2021-03-26"
202.85
182.9394
"2021-03-25"
204.5
184.4274
"2021-03-24"
211.7
190.9207
"2021-03-23"
215.6
194.4379
"2021-03-22"
219.65
198.0903
"2021-03-19"
219.15
197.6394
"2021-03-18"
225.85
203.6818
"2021-03-17"
227.3
204.9895
"2021-03-16"
225.75
203.5916
"2021-03-15"
209.25
188.7112
"2021-03-12"
207.8
187.4035
"2021-03-10"
200.65
180.9553
"2021-03-09"
200.8
181.0906
"2021-03-08"
202.05
182.2179
"2021-03-05"
196.75
177.4381
"2021-03-04"
199.45
179.8731
"2021-03-03"
198.1
178.6556
"2021-03-02"
202
182.1728
"2021-03-01"
197.65
178.2497
"2021-02-26"
189.05
170.4939
"2021-02-25"
198.45
178.9712
"2021-02-24"
196.1
176.8519
"2021-02-23"
196.35
177.0774
"2021-02-22"
186.15
167.8785
"2021-02-19"
205.05
184.9234
"2021-02-18"
170.9
154.1254
"2021-02-17"
142.45
128.4679
"2021-02-16"
141.95
128.017
"2021-02-15"
143.8
129.6854
"2021-02-12"
142.55
128.5581
"2021-02-11"
137.85
124.3194
"2021-02-10"
137.1
123.643
"2021-02-09"
134.8
121.5688
"2021-02-08"
137.8
124.2743
"2021-02-05"
138.45
124.8605
"2021-02-04"
140.2
126.4387
"2021-02-03"
137.75
124.2292
"2021-02-02"
138.65
125.0409
"2021-02-01"
138.65
125.0409
"2021-01-29"
131.9
118.9534
"2021-01-28"
133.3
120.216
"2021-01-27"
132.65
119.6298
"2021-01-25"
133.75
120.6218
"2021-01-22"
136.35
122.9666
"2021-01-21"
138.5
124.9056
"2021-01-20"
140.65
126.8446
"2021-01-19"
140.05
126.3035
"2021-01-18"
138.7
125.0859
"2021-01-15"
142.05
128.1071
"2021-01-14"
144.5
130.3167
"2021-01-13"
144.65
130.4519
"2021-01-12"
148.2
133.6535
"2021-01-11"
147.3
132.8418
"2021-01-08"
144.65
130.4519
"2021-01-07"
141.3
127.4308
"2021-01-06"
139.85
126.1231
"2021-01-05"
141.4
127.5209
"2021-01-04"
141.85
127.9268
"2021-01-01"
140.2
126.4387
"2020-12-31"
139.1
125.4467
"2020-12-30"
139.45
125.7624
"2020-12-29"
140.2
126.4387
"2020-12-28"
141.35
127.4759
"2020-12-24"
141.05
127.2053
"2020-12-23"
141.25
127.3857
"2020-12-22"
137
123.5528
"2020-12-21"
133.8
120.6669
"2020-12-18"
142.65
128.6483
"2020-12-17"
145.35
131.0833
"2020-12-16"
141.35
127.4759
"2020-12-15"
140.85
127.0249
"2020-12-14"
142.75
128.7384
"2020-12-11"
142.25
128.2875
"2020-12-10"
143.95
129.8206
"2020-12-09"
145.05
130.8127
"2020-12-08"
142.65
128.6483
"2020-12-07"
141.45
127.566
"2020-12-04"
139.45
125.7624
"2020-12-03"
140.75
126.9348
"2020-12-02"
139.65
125.9427
"2020-12-01"
140
126.2584
"2020-11-27"
140.95
127.1151
"2020-11-26"
137.95
124.4096
"2020-11-25"
139.5
125.8074
"2020-11-24"
137.05
123.5979
"2020-11-23"
130.55
117.7359
"2020-11-20"
125.75
113.4071
"2020-11-19"
125.4
113.0914
"2020-11-18"
125.35
113.0463
"2020-11-17"
126.05
113.6776
"2020-11-14"
126.85
114.3991
"2020-11-13"
126.65
114.2187
"2020-11-12"
124.75
112.5052
"2020-11-11"
123.5
111.3779
"2020-11-10"
122.85
110.7917
"2020-11-09"
121.7
109.7546
"2020-11-06"
121.35
109.4389
"2020-11-05"
121.15
109.2586
"2020-11-04"
121.95
109.98
"2020-11-03"
122.2
110.2055
"2020-11-02"
121.6
109.6644
"2020-10-30"
117.85
106.2825
"2020-10-29"
118.15
106.553
"2020-10-28"
119.2
107.5
"2020-10-27"
120.65
108.8077
"2020-10-26"
119.85
108.0862
"2020-10-23"
121.5
109.5742
"2020-10-22"
121.1
109.2135
"2020-10-21"
122.05
110.0702
"2020-10-20"
123.4
111.2877
"2020-10-19"
125.75
113.4071
"2020-10-16"
119.1
107.4098
"2020-10-15"
119.6
107.8607
"2020-10-14"
121.65
109.7095
"2020-10-13"
121.9
109.935
"2020-10-12"
122.25
110.2506
"2020-10-09"
121.95
109.98
"2020-10-08"
122.15
110.1604
"2020-10-07"
124.35
112.1445
"2020-10-06"
125.65
113.3169
"2020-10-05"
126.8
114.354
"2020-10-01"
121.95
109.98
"2020-09-30"
120.9
109.0331
"2020-09-29"
122.8
110.7466
"2020-09-28"
125.45
113.1365
"2020-09-25"
123.95
111.7837
"2020-09-24"
121.2
109.3037
"2020-09-23"
121.85
109.8899
"2020-09-22"
123.15
111.0623
"2020-09-21"
124.9
112.6405
"2020-09-18"
129
116.3381
"2020-09-17"
133.05
119.9905
"2020-09-16"
133.75
120.6218
"2020-09-15"
133.65
120.5316
"2020-09-14"
134.05
120.8924
"2020-09-11"
134.55
121.3433
"2020-09-10"
136.3
122.9215
"2020-09-09"
133.7
120.5767
"2020-09-08"
138.8
125.1761
"2020-09-07"
144.9
130.6774
"2020-09-04"
143.55
129.4599
"2020-09-03"
147.65
133.1575
"2020-09-02"
148.2
133.6535
"2020-09-01"
146.75
132.3458
"2020-08-31"
146.65
132.2556
"2020-08-28"
154.6
139.4253
"2020-08-27"
157.2
141.7701
"2020-08-26"
153.3
138.2529
"2020-08-25"
149.6
134.9161
"2020-08-24"
152
137.0805
"2020-08-21"
145.55
131.2636
"2020-08-20"
143.3
129.2345
"2020-08-19"
145.75
131.444
"2020-08-18"
140.8
126.9798
"2020-08-17"
140.95
127.1151
"2020-08-14"
141.9
127.9718
"2020-08-13"
141.9
127.9718
"2020-08-12"
142.95
128.9188
"2020-08-11"
146.9
132.4811
"2020-08-10"
149.5
134.8259
"2020-08-07"
140.9
127.07
"2020-08-06"
140.8
126.9798
"2020-08-05"
143.25
129.1894
"2020-08-04"
142.45
128.4679
"2020-08-03"
143.85
129.7305
"2020-07-31"
143.85
129.7305
"2020-07-30"
144.95
130.7225
"2020-07-29"
147.25
132.7967
"2020-07-28"
146.8
132.3909
"2020-07-27"
148.85
134.2397
"2020-07-24"
153.5
138.4333
"2020-07-23"
155.6
140.3271
"2020-07-22"
153.65
138.5685
"2020-07-21"
158.45
142.8974
"2020-07-20"
161.75
145.8735
"2020-07-17"
147.05
132.6164
"2020-07-16"
146.1
131.7596
"2020-07-15"
148.2
133.6535
"2020-07-14"
152.5
137.5314
"2020-07-13"
153.15
138.1176
"2020-07-10"
155.2
139.9664
"2020-07-09"
159.3
143.664
"2020-07-08"
160.85
145.0618
"2020-07-07"
151.35
136.4943
"2020-07-06"
152.45
137.4863
"2020-07-03"
153.75
138.6587
"2020-07-02"
152.5
137.5314
"2020-07-01"
151.9
136.9903
"2020-06-30"
149.1
134.4652
"2020-06-29"
148.95
134.3299
"2020-06-26"
154.9
139.6959
"2020-06-25"
156.35
141.0035
"2020-06-24"
152.8
137.802
"2020-06-23"
154.55
139.3802
"2020-06-22"
154.5
139.3351
"2020-06-19"
153.3
138.2529
"2020-06-18"
155.5
140.237
"2020-06-17"
155.05
139.8311
"2020-06-16"
146.7
132.3007
"2020-06-15"
142.15
128.1973
"2020-06-12"
145.4
131.1283
"2020-06-11"
150.2
135.4572
"2020-06-10"
154
138.8842
"2020-06-09"
156.8
141.4094
"2020-06-08"
151.6
136.7198
"2020-06-05"
137.85
124.3194
"2020-06-04"
133.65
120.5316
"2020-06-03"
135.8
122.4706
"2020-06-02"
138.35
124.7703
"2020-06-01"
139.45
125.7624
"2020-05-29"
138.5
124.9056
"2020-05-28"
133
119.9454
"2020-05-27"
126.85
114.3991
"2020-05-26"
121.7
109.7546
"2020-05-22"
123.7
111.5583
"2020-05-21"
124.75
112.5052
"2020-05-20"
124.8
112.5503
"2020-05-19"
123.95
111.7837
"2020-05-18"
129.65
116.9243
"2020-05-15"
136.05
122.6961
"2020-05-14"
130.8
117.9614
"2020-05-13"
133.35
120.2611
"2020-05-12"
135.7
122.3804
"2020-05-11"
130.15
117.3752
"2020-05-08"
129
116.3381
"2020-05-07"
127.35
114.85
"2020-05-06"
130.65
117.8261
"2020-05-05"
130.25
117.4654
"2020-05-04"
133
119.9454
"2020-04-30"
140
126.2584
"2020-04-29"
137
123.5528
"2020-04-28"
132.45
119.4494
"2020-04-27"
137.65
124.139
"2020-04-24"
135
121.7491
"2020-04-23"
142.1
128.1523
"2020-04-22"
145.95
131.6243
"2020-04-21"
145.95
131.6243
"2020-04-20"
141.5
127.6111
"2020-04-17"
136.95
123.5077
"2020-04-16"
130.45
117.6457
"2020-04-15"
124.25
112.0543
"2020-04-13"
118.5
106.8687
"2020-04-09"
116.55
105.1101
"2020-04-08"
111.1
100.195
"2020-04-07"
111.7
100.7361
"2020-04-03"
109.15
98.4364
"2020-04-01"
105.3
94.9643
"2020-03-31"
105.2
94.8741
"2020-03-30"
103.35
93.2057
"2020-03-27"
99.05
89.3278
"2020-03-26"
94.35
85.0891
"2020-03-25"
90
81.1661
"2020-03-24"
85.75
77.3333
"2020-03-23"
90.25
81.3915
"2020-03-20"
94.95
85.6302
"2020-03-19"
103.45
93.2959
"2020-03-18"
114.9
103.622
"2020-03-17"
124.95
112.6856
"2020-03-16"
131.6
118.6829
"2020-03-13"
139.75
126.0329
"2020-03-12"
136.8
123.3725
"2020-03-11"
152
137.0805
"2020-03-09"
152.15
137.2158
"2020-03-06"
159.1
143.4836
"2020-03-05"
162.2
146.2793
"2020-03-04"
163.6
147.5419
"2020-03-03"
166.75
150.3827
"2020-03-02"
164.6
148.4438
"2020-02-28"
163.7
147.6321
"2020-02-27"
178.85
161.295
"2020-02-26"
190.05
171.3957
"2020-02-25"
198.7
179.1967
"2020-02-24"
200.45
180.7749
"2020-02-20"
210.45
189.7934
"2020-02-19"
216.6
195.3397
"2020-02-18"
207.85
187.4486
"2020-02-17"
213
192.0931
"2020-02-14"
218
196.6023
"2020-02-13"
228.55
206.1168
"2020-02-12"
237.9
214.549
"2020-02-11"
235.8
212.6552
"2020-02-10"
266.3
240.1614
"2020-02-07"
272
245.302
"2020-02-06"
255.6
230.5117
"2020-02-05"
255.1
230.0608
"2020-02-04"
243.35
219.4641
"2020-02-03"
234.65
211.618
"2020-01-31"
250
225.4613
"2020-01-30"
247.35
223.0715
"2020-01-29"
255.3
230.2411
"2020-01-28"
259.9
234.3896
"2020-01-27"
259.8
234.2994
"2020-01-24"
266.05
239.936
"2020-01-23"
255.3
230.2411
"2020-01-22"
248.95
224.5144
"2020-01-21"
255.7
230.6019
"2020-01-20"
254.85
229.8353
"2020-01-17"
257.8
232.4957
"2020-01-16"
261
235.3817
"2020-01-15"
265
238.989
"2020-01-14"
255.9
230.7822
"2020-01-13"
257.9
232.5859
"2020-01-10"
243.8
219.8699
"2020-01-09"
244.8
220.7718
"2020-01-08"
238.65
215.2254
"2020-01-07"
242.05
218.2917
"2020-01-06"
238.75
215.3156
"2020-01-03"
242.2
218.427
"2020-01-02"
245
220.9521
"2020-01-01"
227.35
205.0346
"2019-12-31"
226.4
204.1778
"2019-12-30"
225.1
203.0054
"2019-12-27"
228.8
206.3422
"2019-12-26"
226.7
204.4484
"2019-12-24"
228.4
205.9815
"2019-12-23"
233.4
210.4907
"2019-12-20"
232.7
209.8594
"2019-12-19"
234.55
211.5278
"2019-12-18"
236.25
213.061
"2019-12-17"
232.6
209.7693
"2019-12-16"
231.85
209.0928
"2019-12-13"
236.7
213.4668
"2019-12-12"
228.9
206.4324
"2019-12-11"
231.8
209.0478
"2019-12-10"
237.65
214.3235
"2019-12-09"
242.25
218.472
"2019-12-06"
249.9
225.3712
"2019-12-05"
256.05
230.9175
"2019-12-04"
263.95
238.0421
"2019-12-03"
265.95
239.8458
"2019-12-02"
265.85
239.7556
"2019-11-29"
260.5
234.9307
"2019-11-28"
259.3
233.8485
"2019-11-27"
263.3
237.4559
"2019-11-26"
254.05
229.1138
"2019-11-25"
256
230.8724
"2019-11-22"
258.35
232.9918
"2019-11-21"
269.1
242.6866
"2019-11-20"
247.1
222.846
"2019-11-19"
256.2
231.0528
"2019-11-18"
245.45
221.358
"2019-11-15"
258.25
232.9016
"2019-11-14"
268.3
241.9651
"2019-11-13"
270.55
243.9942
"2019-11-11"
281.05
253.4637
"2019-11-08"
273.65
246.79
"2019-11-07"
281.1
253.5088
"2019-11-06"
285.6
257.567
"2019-11-05"
280.2
252.6971
"2019-11-04"
293
264.2407
"2019-11-01"
300.95
271.4104
"2019-10-31"
311.15
280.6092
"2019-10-30"
317.65
286.4712
"2019-10-29"
300.75
271.23
"2019-10-27"
267.75
241.4691
"2019-10-25"
273.1
246.294
"2019-10-24"
248.15
223.7929
"2019-10-23"
247.05
222.8009
"2019-10-22"
260.1
234.57
"2019-10-18"
279.6
252.156
"2019-10-17"
264.2
238.2676
"2019-10-16"
260.6
235.0209
"2019-10-15"
217.2
195.8808
"2019-10-14"
210.05
189.4326
"2019-10-11"
210.55
189.8836
"2019-10-10"
210.2
189.5679
"2019-10-09"
214.55
193.4909
"2019-10-07"
218.5
197.0532
"2019-10-04"
223
201.1115
"2019-10-03"
222.15
200.345
"2019-10-01"
227.5
205.1698
"2019-09-30"
219.9
198.3158
"2019-09-27"
215.9
194.7084
"2019-09-26"
203.95
183.9314
"2019-09-25"
197.2
177.8439
"2019-09-24"
197.4
178.0243
"2019-09-23"
196.4
177.1224
"2019-09-20"
190.45
171.7565
"2019-09-19"
186.15
167.8785
"2019-09-18"
184.1
166.0298
"2019-09-17"
184.5
166.3905
"2019-09-16"
185.2
167.0218
"2019-09-13"
177.45
160.0325
"2019-09-12"
176.7
159.3561
"2019-09-11"
177.2
159.807
"2019-09-09"
172.7
155.7487
"2019-09-06"
173.45
156.4251
"2019-09-05"
170.6
153.8548
"2019-09-04"
170.9
154.1254
"2019-09-03"
172.5
155.5683
"2019-08-30"
178.65
161.1147
"2019-08-29"
169.1
152.5021
"2019-08-28"
171.5
154.6665
"2019-08-27"
177.55
160.1227
"2019-08-26"
171.05
154.2607
"2019-08-23"
168.2
151.6904
"2019-08-22"
160.25
144.5207
"2019-08-21"
172.45
155.5232
"2019-08-20"
179.35
161.746
"2019-08-19"
180.75
163.0086
"2019-08-16"
183.35
165.3534
"2019-08-14"
193.35
174.3718
"2019-08-13"
191.05
172.2976
"2019-08-09"
193.2
174.2365
"2019-08-08"
198.2
178.7458
"2019-08-07"
196.75
177.4381
"2019-08-06"
192
173.1543
"2019-08-05"
194.95
175.8148
"2019-08-02"
193.8
174.7776
"2019-08-01"
186.5
168.1942
"2019-07-31"
190.85
172.1172
"2019-07-30"
199.05
179.5123
"2019-07-29"
204
183.9765
"2019-07-26"
209.4
188.8464
"2019-07-25"
212.8
191.9127
"2019-07-24"
216.55
195.2946
"2019-07-23"
220.55
198.902
"2019-07-22"
221.3
199.5784
"2019-07-19"
225.1
203.0054
"2019-07-18"
225.5
197.2787
"2019-07-17"
226.1
197.8036
"2019-07-16"
225.35
197.1475
"2019-07-15"
225.65
197.4099
"2019-07-12"
227.6
199.1159
"2019-07-11"
232.2
203.1402
"2019-07-10"
231.1
202.1779
"2019-07-09"
224.35
196.2726
"2019-07-08"
225.5
197.2787
"2019-07-05"
231.4
202.4403
"2019-07-04"
229.7
200.9531
"2019-07-03"
225.75
197.4974
"2019-07-02"
222.2
194.3917
"2019-07-01"
228
199.4658
"2019-06-28"
218.35
191.0235
"2019-06-27"
207
181.0939
"2019-06-26"
208.35
182.275
"2019-06-25"
206.9
181.0065
"2019-06-24"
205.8
180.0442
"2019-06-21"
205.9
180.1316
"2019-06-20"
207.1
181.1814
"2019-06-19"
206.8
180.919
"2019-06-18"
209.85
183.5873
"2019-06-17"
211.3
184.8558
"2019-06-14"
214.9
188.0053
"2019-06-13"
215.8
188.7927
"2019-06-12"
218.8
191.4172
"2019-06-11"
218.3
190.9798
"2019-06-10"
218.95
191.5484
"2019-06-07"
218.8
191.4172
"2019-06-06"
216.6
189.4925
"2019-06-04"
223.8
195.7915
"2019-06-03"
229.9
201.128
"2019-05-31"
225.4
197.1912
"2019-05-30"
225.9
197.6286
"2019-05-29"
229.75
200.9968
"2019-05-28"
230
201.2155
"2019-05-27"
229.85
201.0843
"2019-05-24"
229.9
201.128
"2019-05-23"
226.55
198.1973
"2019-05-22"
226.65
198.2848
"2019-05-21"
227.75
199.2471
"2019-05-20"
231
202.0904
"2019-05-17"
229.85
201.0843
"2019-05-16"
226.2
197.8911
"2019-05-15"
229.45
200.7344
"2019-05-14"
229.3
200.6031
"2019-05-13"
230.05
201.2593
"2019-05-10"
234.45
205.1086
"2019-05-09"
235.05
205.6335
"2019-05-08"
236.35
206.7708
"2019-05-07"
238.45
208.608
"2019-05-06"
241.15
210.9701
"2019-05-03"
241.45
211.2326
"2019-05-02"
241.05
210.8826
"2019-04-30"
240.2
210.139
"2019-04-26"
244.6
213.9883
"2019-04-25"
246.1
215.3006
"2019-04-24"
249.65
218.4063
"2019-04-23"
249.6
218.3626
"2019-04-22"
255.3
223.3492
"2019-04-18"
260.05
227.5048
"2019-04-16"
250.75
219.3687
"2019-04-15"
250
218.7125
"2019-04-12"
247.75
216.7441
"2019-04-11"
243.25
212.8073
"2019-04-10"
248.9
217.7502
"2019-04-09"
252.1
220.5497
"2019-04-08"
254
222.2119
"2019-04-05"
257.55
225.3176
"2019-04-04"
262.8
229.9106
"2019-04-03"
263.3
230.348
"2019-04-02"
253.8
222.037
"2019-04-01"
246.25
215.4318
"2019-03-28"
238.7
208.8267
"2019-03-27"
240.25
210.1827
"2019-03-26"
240.85
210.7076
"2019-03-25"
241.8
211.5388
"2019-03-22"
247.3
216.3504
"2019-03-20"
254.3
222.4744
"2019-03-19"
251.9
220.3747
"2019-03-18"
246.85
215.9567
"2019-03-15"
253.95
222.1682
"2019-03-14"
256
223.9616
"2019-03-13"
257.5
225.2739
"2019-03-12"
260.3
227.7235
"2019-03-11"
250.9
219.4999
"2019-03-08"
243.1
212.6761
"2019-03-07"
248.15
217.094
"2019-03-06"
250.45
219.1062
"2019-03-05"
245.95
215.1694
"2019-03-01"
225.3
197.1037
"2019-02-28"
217.45
190.2362
"2019-02-27"
218.95
191.5484
"2019-02-26"
216.15
189.0988
"2019-02-25"
221
193.3418
"2019-02-22"
224.15
196.0976
"2019-02-21"
224.1
196.0539
"2019-02-20"
219.3
191.8546
"2019-02-19"
215.9
188.8801
"2019-02-18"
215.55
188.5739
"2019-02-15"
219.25
191.8109
"2019-02-14"
223.9
195.8789
"2019-02-12"
209.2
183.0186
"2019-02-11"
215.9
188.8801
"2019-02-08"
231.65
202.659
"2019-02-07"
236.5
206.902
"2019-02-06"
241.45
211.2326
"2019-02-05"
247.4
216.4379
"2019-02-04"
252.8
221.1621
"2019-02-01"
249.45
218.2314
"2019-01-31"
243.4
212.9385
"2019-01-30"
242.95
212.5448
"2019-01-29"
243.75
213.2447
"2019-01-28"
244.2
213.6384
"2019-01-25"
245.3
214.6007
"2019-01-24"
250
218.7125
"2019-01-23"
247.7
216.7004
"2019-01-22"
252.25
220.6809
"2019-01-21"
252.55
220.9434
"2019-01-18"
254.8
222.9118
"2019-01-17"
258
225.7113
"2019-01-16"
258.25
225.93
"2019-01-15"
257.65
225.4051
"2019-01-14"
258.15
225.8425
"2019-01-11"
262.15
229.3419
"2019-01-10"
262.65
229.7794
"2019-01-09"
262.9
229.9981
"2019-01-08"
264.3
231.2229
"2019-01-07"
263.6
230.6105
"2019-01-04"
263
230.0856
"2019-01-03"
261.15
228.4671
"2019-01-02"
257.4
225.1864
"2019-01-01"
259.4
226.9361
"2018-12-31"
259
226.5862
"2018-12-28"
255.65
223.6554
"2018-12-27"
260.1
227.5485
"2018-12-26"
257.45
225.2302
"2018-12-24"
263.55
230.5667
"2018-12-21"
269.45
235.7284
"2018-12-20"
275.8
241.2836
"2018-12-19"
275.1
240.6713
"2018-12-18"
282.9
247.4951
"2018-12-17"
276.85
242.2023
"2018-12-14"
272.5
238.3967
"2018-12-13"
272.05
238.003
"2018-12-12"
276.95
242.2897
"2018-12-11"
275.95
241.4149
"2018-12-10"
273.1
238.9216
"2018-12-07"
275.2
240.7588
"2018-12-06"
277.95
243.1646
"2018-12-05"
275.75
241.2399
"2018-12-04"
278.4
243.5583
"2018-12-03"
276.75
242.1147
"2018-11-30"
285
249.3323
"2018-11-29"
291.3
254.8438
"2018-11-28"
289.45
253.2254
"2018-11-27"
302
264.2047
"2018-11-26"
302.55
264.6859
"2018-11-22"
303.8
265.7794
"2018-11-21"
303.95
265.9107
"2018-11-20"
306.75
268.3603
"2018-11-19"
307.05
268.6227
"2018-11-16"
309.2
270.5037
"2018-11-15"
311.8
272.7783
"2018-11-14"
309.75
270.9848
"2018-11-13"
320.5
280.3894
"2018-11-12"
323.9
283.3639
"2018-11-09"
327.4
286.4259
"2018-11-07"
324.5
283.8889
"2018-11-06"
323.8
283.2764
"2018-11-05"
327.5
286.5134
"2018-11-02"
326.65
285.7697
"2018-11-01"
319.25
279.2959
"2018-10-31"
318.15
278.3336
"2018-10-30"
323.7
283.189
"2018-10-29"
320
279.952
"2018-10-26"
316.9
277.24
"2018-10-25"
315.95
276.4089
"2018-10-24"
313.35
274.1343
"2018-10-23"
313.25
274.0468
"2018-10-22"
314.55
275.1841
"2018-10-19"
315.15
275.709
"2018-10-17"
310.3
271.466
"2018-10-16"
316.5
276.89
"2018-10-15"
317.05
277.3712
"2018-10-12"
306.75
268.3603
"2018-10-11"
315.35
275.884
"2018-10-10"
318.15
278.3336
"2018-10-09"
317.6
277.8524
"2018-10-08"
318.95
279.0334
"2018-10-05"
318.1
278.2898
"2018-10-04"
324.85
284.1951
"2018-10-03"
327.85
286.8196
"2018-10-01"
317.4
277.6774
"2018-09-28"
328.1
287.0383
"2018-09-27"
329.85
288.5693
"2018-09-26"
327.85
286.8196
"2018-09-25"
328.75
287.6069
"2018-09-24"
341.3
298.5863
"2018-09-21"
353.25
309.0408
"2018-09-19"
341.6
298.8488
"2018-09-18"
354.6
310.2219
"2018-09-17"
347.55
304.0541
"2018-09-14"
335.65
293.6434
"2018-09-12"
327.1
286.1635
"2018-09-11"
329.1
287.9132
"2018-09-10"
329.1
287.9132
"2018-09-07"
327.1
286.1635
"2018-09-06"
325.5
284.7637
"2018-09-05"
327.35
286.3821
"2018-09-04"
330.2
288.8755
"2018-09-03"
337.85
295.5681
"2018-08-31"
334
292.1999
"2018-08-30"
332.4
290.8001
"2018-08-29"
335.45
293.4685
"2018-08-28"
332.05
290.494
"2018-08-27"
333
291.325
"2018-08-24"
333.35
291.6313
"2018-08-23"
332.05
290.494
"2018-08-21"
331.8
290.2752
"2018-08-20"
334.05
292.2437
"2018-08-17"
336.3
294.212
"2018-08-16"
337.8
295.5244
"2018-08-14"
335.55
293.5559
"2018-08-13"
336.8
294.6495
"2018-08-10"
343.45
300.4673
"2018-08-09"
346.35
303.0043
"2018-08-08"
347.8
304.2728
"2018-08-07"
355.3
310.8343
"2018-08-06"
362.4
317.0457
"2018-08-03"
361.3
316.0833
"2018-08-02"
364.2
318.6204
"2018-08-01"
363.8
318.2704
"2018-07-31"
356.55
311.9278
"2018-07-30"
376.5
329.381
"2018-07-27"
334
292.1999
"2018-07-26"
331.45
289.9691
"2018-07-25"
329.9
288.613
"2018-07-24"
336.4
294.2995
"2018-07-23"
341.45
298.7176
"2018-07-20"
345.35
302.1295
"2018-07-19"
345.85
302.5669
"2018-07-18"
351.35
307.3786
"2018-07-17"
355
310.5718
"2018-07-16"
360.05
314.9897
"2018-07-13"
370.9
324.4819
"2018-07-12"
370.8
324.3944
"2018-07-11"
382.05
322.426
"2018-07-10"
379.325
320.1263
"2018-07-09"
381.075
321.6032
"2018-07-06"
382.35
322.6792
"2018-07-05"
380.125
320.8014
"2018-07-04"
375.8
317.1514
"2018-07-03"
370.925
313.0372
"2018-07-02"
367.525
310.1678
"2018-06-29"
366.425
309.2395
"2018-06-28"
359.475
303.3742
"2018-06-27"
362.125
305.6106
"2018-06-26"
361.725
305.273
"2018-06-25"
356.15
300.5681
"2018-06-22"
360.325
304.0915
"2018-06-21"
361.85
305.3785
"2018-06-20"
360.575
304.3025
"2018-06-19"
360.475
304.2181
"2018-06-18"
362.55
305.9692
"2018-06-15"
359.6
303.4797
"2018-06-14"
360.875
304.5556
"2018-06-13"
363.25
306.56
"2018-06-12"
366.25
309.0918
"2018-06-11"
368.6
311.075
"2018-06-08"
364.075
307.2562
"2018-06-07"
357.625
301.8129
"2018-06-06"
351.225
296.4117
"2018-06-05"
352.45
297.4455
"2018-06-04"
353.625
298.4371
"2018-06-01"
358.2
302.2981
"2018-05-31"
362.275
305.7372
"2018-05-30"
373.625
315.3158
"2018-05-29"
375
316.4763
"2018-05-28"
364.025
307.214
"2018-05-25"
345.75
291.7911
"2018-05-24"
343.075
289.5336
"2018-05-23"
347.475
293.2469
"2018-05-22"
346.925
292.7827
"2018-05-21"
348.75
294.3229
"2018-05-18"
352
297.0657
"2018-05-17"
357.925
302.066
"2018-05-16"
345
291.1582
"2018-05-15"
337.575
284.8919
"2018-05-14"
337.325
284.6809
"2018-05-11"
339.675
286.6642
"2018-05-10"
345.625
291.6856
"2018-05-09"
348.925
294.4706
"2018-05-08"
348
293.6899
"2018-05-07"
346.15
292.1287
"2018-05-04"
348.1
293.7744
"2018-05-03"
350.225
295.5677
"2018-05-02"
351.95
297.0235
"2018-04-30"
354.575
299.2388
"2018-04-27"
355.95
300.3993
"2018-04-26"
355.975
300.4204
"2018-04-25"
357.2
301.4542
"2018-04-24"
355.6
300.1039
"2018-04-23"
355.6
300.1039
"2018-04-20"
361.25
304.8721
"2018-04-19"
364.25
307.4039
"2018-04-18"
368.075
310.632
"2018-04-17"
366.425
309.2395
"2018-04-16"
367.175
309.8724
"2018-04-13"
362.6
306.0114
"2018-04-12"
361.975
305.484
"2018-04-11"
364.825
307.8893
"2018-04-10"
367.7
310.3155
"2018-04-09"
369.225
311.6025
"2018-04-06"
368.425
310.9274
"2018-04-05"
366.025
308.9019
"2018-04-04"
368.8
311.2438
"2018-04-03"
373.35
315.0837
"2018-04-02"
369.8
312.0878
"2018-03-28"
367.05
309.7669
"2018-03-27"
352.6
297.5721
"2018-03-26"
350.025
295.399
"2018-03-23"
350
295.3779
"2018-03-22"
352.525
297.5088
"2018-03-21"
352.525
297.5088
"2018-03-20"
352.525
297.5088
"2018-03-19"
352.5
297.4877
"2018-03-16"
350.55
295.842
"2018-03-15"
354.025
298.7747
"2018-03-14"
350.175
295.5255
"2018-03-13"
352.375
297.3822
"2018-03-12"
350.2
295.5466
"2018-03-09"
351.475
296.6227
"2018-03-08"
351.2
296.3906
"2018-03-07"
352.475
297.4666
"2018-03-06"
360.4
304.1548
"2018-03-05"
362.425
305.8637
"2018-03-01"
366.35
309.1762
"2018-02-28"
360.575
304.3025
"2018-02-27"
363.95
307.1508
"2018-02-26"
367.275
309.9568
"2018-02-23"
368.95
311.3705
"2018-02-22"
363.325
306.6233
"2018-02-21"
365.5
308.4588
"2018-02-20"
378
319.0081
"2018-02-19"
384.2
324.2404
"2018-02-16"
385.225
325.1055
"2018-02-15"
392.15
330.9497
"2018-02-14"
390.3
329.3885
"2018-02-12"
373.425
315.1471
"2018-02-09"
372.6
314.4508
"2018-02-08"
376.825
318.0164
"2018-02-07"
382.475
322.7847
"2018-02-06"
377.075
318.2275
"2018-02-05"
377.425
318.5228
"2018-02-02"
364.675
307.7626
"2018-02-01"
376.625
317.8477
"2018-01-31"
378.325
319.2823
"2018-01-30"
381
321.5399
"2018-01-29"
383.375
323.5442
"2018-01-25"
386
325.7596
"2018-01-24"
387.575
327.0887
"2018-01-23"
390
329.1353
"2018-01-22"
392.4
331.1607
"2018-01-19"
391.375
330.2957
"2018-01-18"
396.4
334.5365
"2018-01-17"
397.525
335.4859
"2018-01-16"
399.975
337.5536
"2018-01-15"
400
337.5747
"2018-01-12"
400.925
338.3553
"2018-01-11"
385.225
325.1055
"2018-01-10"
385.45
325.2954
"2018-01-09"
386.1
325.8439
"2018-01-08"
386.05
325.8017
"2018-01-05"
382.175
322.5315
"2018-01-04"
383.9
323.9873
"2018-01-03"
382.925
323.1644
"2018-01-02"
381.375
321.8564
"2018-01-01"
382.375
322.7003
"2017-12-29"
376.85
318.0375
"2017-12-28"
380.7
321.2867
"2017-12-27"
382.675
322.9534
"2017-12-26"
389.775
328.9454
"2017-12-22"
386.9
326.5191
"2017-12-21"
390.3
329.3885
"2017-12-20"
392.55
331.2874
"2017-12-19"
391.2
330.148
"2017-12-18"
391
329.9792
"2017-12-15"
390.2
329.3041
"2017-12-14"
389.45
328.6711
"2017-12-13"
393.475
332.068
"2017-12-12"
395.175
333.5027
"2017-12-11"
395.875
334.0934
"2017-12-08"
400.7
338.1654
"2017-12-07"
401.325
338.6929
"2017-12-06"
400.4
337.9122
"2017-12-05"
396.65
334.7475
"2017-12-04"
397.925
335.8235
"2017-12-01"
398.475
336.2877
"2017-11-30"
401.625
338.946
"2017-11-29"
400.725
338.1865
"2017-11-28"
399.05
336.7729
"2017-11-27"
393.6
332.1735
"2017-11-24"
397.9
335.8024
"2017-11-23"
397.1
335.1273
"2017-11-22"
399.25
336.9417
"2017-11-21"
398.25
336.0978
"2017-11-20"
399.925
337.5114
"2017-11-17"
396.875
334.9374
"2017-11-16"
401.325
338.6929
"2017-11-15"
399.975
337.5536
"2017-11-14"
412.425
348.0606
"2017-11-13"
405.925
342.575
"2017-11-10"
411.025
346.8791
"2017-11-09"
395.7
333.9457
"2017-11-08"
400.025
337.5958
"2017-11-07"
403.375
340.4229
"2017-11-06"
408.9
345.0857
"2017-11-03"
415.025
350.2548
"2017-11-02"
418.9
353.5251
"2017-11-01"
424
357.8292
"2017-10-31"
430.975
363.7156
"2017-10-30"
427.725
360.9728
"2017-10-27"
417.425
352.2803
"2017-10-26"
426.075
359.5804
"2017-10-25"
437.15
368.9269
Retrieved from "https://www.insurerbrain.com/w/index.php?title=Data:GIC_Re/trading.json&oldid=24143"