Insurer Brain

Data:Samsung Life/trading.json

schema_version1
company"Samsung Life"
ticker"032830.KS"
currency"KRW"
generated_at"2026-07-05T06:32:53Z"
snapshot
as_of"2026-07-05T06:32:53Z"
price383000
previous_close370500
open368500
day_high389000
day_low355000
volume465820
market_cap68777144221696
pe_trailingnull
pe_forward16.97492
price_to_booknull
dividend_yield1.38
beta1.016
fifty_two_week_high516500
fifty_two_week_low117000
exchange"KSC"
analyst
target_mean385205.88
target_median360000
target_high580000
target_low193000
num_analysts17
recommendation_key"buy"
recommendation_mean2.17647
history
interval"1d"
order"desc"
columns
"date"
"close"
"adj_close"
close"raw"
adj_close"total_return"
start"2016-07-04"
end"2026-07-03"
count2448
series
"2026-07-03"
383000
383000
"2026-07-02"
370500
370500
"2026-07-01"
387000
387000
"2026-06-30"
401000
401000
"2026-06-29"
408500
408500
"2026-06-26"
432500
432500
"2026-06-25"
447000
447000
"2026-06-24"
433000
433000
"2026-06-23"
425000
425000
"2026-06-22"
450500
450500
"2026-06-19"
497000
497000
"2026-06-18"
469000
469000
"2026-06-17"
447000
447000
"2026-06-16"
431000
431000
"2026-06-15"
423000
423000
"2026-06-12"
385500
385500
"2026-06-11"
365000
365000
"2026-06-10"
368000
368000
"2026-06-09"
393000
393000
"2026-06-08"
375500
375500
"2026-06-05"
412500
412500
"2026-06-04"
438000
438000
"2026-06-02"
480000
480000
"2026-06-01"
410000
410000
"2026-05-29"
388500
388500
"2026-05-28"
357500
357500
"2026-05-27"
354500
354500
"2026-05-26"
348000
348000
"2026-05-22"
364500
364500
"2026-05-21"
355000
355000
"2026-05-20"
312000
312000
"2026-05-19"
312000
312000
"2026-05-18"
313500
313500
"2026-05-15"
310000
310000
"2026-05-14"
330000
330000
"2026-05-13"
306000
306000
"2026-05-12"
299500
299500
"2026-05-11"
299500
299500
"2026-05-08"
295000
295000
"2026-05-07"
300000
300000
"2026-05-06"
298000
298000
"2026-05-04"
265000
265000
"2026-04-30"
249500
249500
"2026-04-29"
252000
252000
"2026-04-28"
252000
252000
"2026-04-27"
250000
250000
"2026-04-24"
244500
244500
"2026-04-23"
255500
255500
"2026-04-22"
247500
247500
"2026-04-21"
256000
256000
"2026-04-20"
253500
253500
"2026-04-17"
253500
253500
"2026-04-16"
258000
258000
"2026-04-15"
258000
258000
"2026-04-14"
246000
246000
"2026-04-13"
235000
235000
"2026-04-10"
234500
234500
"2026-04-09"
230000
230000
"2026-04-08"
238500
238500
"2026-04-07"
222000
222000
"2026-04-06"
226000
226000
"2026-04-03"
221000
221000
"2026-04-02"
217000
217000
"2026-04-01"
225000
225000
"2026-03-31"
210500
210500
"2026-03-30"
219500
219500
"2026-03-27"
223000
223000
"2026-03-26"
222000
222000
"2026-03-25"
227500
227500
"2026-03-24"
222000
222000
"2026-03-23"
217500
217500
"2026-03-20"
231500
231500
"2026-03-19"
230500
230500
"2026-03-18"
235000
235000
"2026-03-17"
217000
217000
"2026-03-16"
212000
212000
"2026-03-13"
216000
216000
"2026-03-12"
218500
218500
"2026-03-11"
226500
226500
"2026-03-10"
211500
211500
"2026-03-09"
200500
200500
"2026-03-06"
210000
210000
"2026-03-05"
214000
214000
"2026-03-04"
197500
197500
"2026-03-03"
221500
221500
"2026-02-27"
230000
230000
"2026-02-26"
239000
239000
"2026-02-25"
246000
246000
"2026-02-24"
224000
224000
"2026-02-23"
232000
232000
"2026-02-20"
219000
219000
"2026-02-19"
209000
209000
"2026-02-13"
205500
205500
"2026-02-12"
205000
205000
"2026-02-11"
200000
200000
"2026-02-10"
197700
197700
"2026-02-09"
193000
193000
"2026-02-06"
184300
184300
"2026-02-05"
191700
191700
"2026-02-04"
197500
197500
"2026-02-03"
186300
186300
"2026-02-02"
179000
179000
"2026-01-30"
188300
188300
"2026-01-29"
192000
192000
"2026-01-28"
192200
192200
"2026-01-27"
187100
187100
"2026-01-26"
182200
182200
"2026-01-23"
185100
185100
"2026-01-22"
178800
178800
"2026-01-21"
174700
174700
"2026-01-20"
175200
175200
"2026-01-19"
167000
167000
"2026-01-16"
170600
170600
"2026-01-15"
161200
161200
"2026-01-14"
161900
161900
"2026-01-13"
159100
159100
"2026-01-12"
158100
158100
"2026-01-09"
159500
159500
"2026-01-08"
159200
159200
"2026-01-07"
162000
162000
"2026-01-06"
165400
165400
"2026-01-05"
164100
164100
"2026-01-02"
156300
156300
"2025-12-30"
157600
157600
"2025-12-29"
157600
157600
"2025-12-26"
162500
157200
"2025-12-24"
163700
158360.8594
"2025-12-23"
163900
158554.3438
"2025-12-22"
160300
155071.75
"2025-12-19"
155000
149944.625
"2025-12-18"
151800
146848.9844
"2025-12-17"
153600
148590.2812
"2025-12-16"
151700
146752.25
"2025-12-15"
152900
147913.1094
"2025-12-12"
155500
150428.3125
"2025-12-11"
153100
148106.5938
"2025-12-10"
154400
149364.1875
"2025-12-09"
157500
152363.0781
"2025-12-08"
155800
150718.5312
"2025-12-05"
158200
153040.25
"2025-12-04"
157000
151879.3906
"2025-12-03"
156500
151395.7031
"2025-12-02"
155400
150331.5781
"2025-12-01"
153800
148783.75
"2025-11-28"
152900
147913.1094
"2025-11-27"
153400
148396.7969
"2025-11-26"
151600
146655.5156
"2025-11-25"
146700
141915.3281
"2025-11-24"
144800
140077.2969
"2025-11-21"
146400
141625.1094
"2025-11-20"
147500
142689.2344
"2025-11-19"
148200
143366.4062
"2025-11-18"
148700
143850.0938
"2025-11-17"
153600
148590.2812
"2025-11-14"
153600
148590.2812
"2025-11-13"
168400
162907.5781
"2025-11-12"
167000
161553.2344
"2025-11-11"
159400
154201.1094
"2025-11-10"
158900
153717.4219
"2025-11-07"
152000
147042.4688
"2025-11-06"
156000
150912
"2025-11-05"
150000
145107.7031
"2025-11-04"
151100
146171.8125
"2025-11-03"
152100
147139.2031
"2025-10-31"
154300
149267.4531
"2025-10-30"
157400
152266.3438
"2025-10-29"
159600
154394.5938
"2025-10-28"
160100
154878.2812
"2025-10-27"
162000
156716.3125
"2025-10-24"
162600
157296.7344
"2025-10-23"
162100
156813.0469
"2025-10-22"
159600
154394.5938
"2025-10-21"
159700
154491.3281
"2025-10-20"
159700
154491.3281
"2025-10-17"
156700
151589.1719
"2025-10-16"
163100
157780.4375
"2025-10-15"
162200
156909.7812
"2025-10-14"
167000
161553.2344
"2025-10-13"
157100
151976.125
"2025-10-10"
160000
154781.5469
"2025-10-02"
160600
155361.9688
"2025-10-01"
155100
150041.3594
"2025-09-30"
156600
151492.4375
"2025-09-29"
155300
150234.8281
"2025-09-26"
152000
147042.4688
"2025-09-25"
150200
145301.1719
"2025-09-24"
152800
147816.375
"2025-09-23"
157600
152459.8125
"2025-09-22"
155800
150718.5312
"2025-09-18"
153700
148687.0156
"2025-09-17"
155200
150138.0938
"2025-09-16"
160100
154878.2812
"2025-09-15"
160600
155361.9688
"2025-09-12"
159900
154684.7969
"2025-09-11"
160900
155652.1875
"2025-09-10"
158600
153427.2031
"2025-09-09"
157500
152363.0781
"2025-09-08"
150400
145494.6562
"2025-09-05"
149900
145010.9531
"2025-09-04"
149000
144140.3125
"2025-09-03"
149000
144140.3125
"2025-09-02"
151700
146752.25
"2025-09-01"
143800
139109.9062
"2025-08-29"
143100
138432.7344
"2025-08-28"
144100
139400.125
"2025-08-27"
138700
134176.25
"2025-08-26"
139100
134563.2031
"2025-08-25"
141000
136401.2344
"2025-08-22"
139400
134853.4219
"2025-08-21"
139400
134853.4219
"2025-08-20"
129800
125566.5234
"2025-08-19"
129000
124792.6172
"2025-08-18"
127500
123341.5391
"2025-08-14"
128500
124308.9219
"2025-08-13"
125300
121213.2969
"2025-08-12"
123900
119858.9531
"2025-08-11"
123600
119568.7422
"2025-08-08"
123400
119375.2656
"2025-08-07"
124200
120149.1719
"2025-08-06"
124100
120052.4297
"2025-08-05"
123100
119085.0469
"2025-08-04"
120200
116279.6328
"2025-08-01"
119700
115795.9375
"2025-07-31"
125900
121793.7266
"2025-07-30"
127300
123148.0625
"2025-07-29"
126100
121987.2031
"2025-07-28"
124500
120439.3906
"2025-07-25"
128500
124308.9219
"2025-07-24"
128200
124018.7109
"2025-07-23"
129100
124889.3594
"2025-07-22"
131300
127017.6016
"2025-07-21"
132600
128275.2031
"2025-07-18"
135600
131177.3594
"2025-07-17"
139800
135240.375
"2025-07-16"
136600
132144.7344
"2025-07-15"
138500
133982.7656
"2025-07-14"
140700
136111.0156
"2025-07-11"
131600
127307.8203
"2025-07-10"
133000
128662.1562
"2025-07-09"
133000
128662.1562
"2025-07-08"
130400
126146.9531
"2025-07-07"
126500
122374.1562
"2025-07-04"
123900
119858.9531
"2025-07-03"
127200
123051.3281
"2025-07-02"
127400
123244.8047
"2025-07-01"
130000
125760
"2025-06-30"
127400
123244.8047
"2025-06-27"
126300
122180.6797
"2025-06-26"
125500
121406.7734
"2025-06-25"
129000
124792.6172
"2025-06-24"
128500
124308.9219
"2025-06-23"
124400
120342.6484
"2025-06-20"
127200
123051.3281
"2025-06-19"
124500
120439.3906
"2025-06-18"
123600
119568.7422
"2025-06-17"
126800
122664.375
"2025-06-16"
127900
123728.4922
"2025-06-13"
124800
120729.6016
"2025-06-12"
122600
118601.3594
"2025-06-11"
122500
118504.6172
"2025-06-10"
116200
112410.0938
"2025-06-09"
121800
117827.4453
"2025-06-05"
120500
116569.8516
"2025-06-04"
108800
105251.4453
"2025-06-02"
99900
96641.7266
"2025-05-30"
98900
95674.3438
"2025-05-29"
99400
96158.0312
"2025-05-28"
96500
93352.6172
"2025-05-27"
97000
93836.3125
"2025-05-26"
99300
96061.2969
"2025-05-23"
92000
88999.3828
"2025-05-22"
90600
87645.0469
"2025-05-21"
91500
88515.6953
"2025-05-20"
88200
85323.3281
"2025-05-19"
89000
86097.2344
"2025-05-16"
84300
81550.5234
"2025-05-15"
83500
80776.6172
"2025-05-14"
86300
83485.2969
"2025-05-13"
86200
83388.5547
"2025-05-12"
85800
83001.6016
"2025-05-09"
84600
81840.7422
"2025-05-08"
84800
82034.2188
"2025-05-07"
84600
81840.7422
"2025-05-02"
85300
82517.9062
"2025-04-30"
86200
83388.5547
"2025-04-29"
85100
82324.4297
"2025-04-28"
83200
80486.3984
"2025-04-25"
82800
80099.4453
"2025-04-24"
82900
80196.1875
"2025-04-23"
83000
80292.9219
"2025-04-22"
82200
79519.0156
"2025-04-21"
80300
77680.9844
"2025-04-18"
79600
77003.8203
"2025-04-17"
79400
76810.3438
"2025-04-16"
79700
77100.5547
"2025-04-15"
79500
76907.0781
"2025-04-14"
78600
76036.4297
"2025-04-11"
77200
74682.0938
"2025-04-10"
78800
76229.9062
"2025-04-09"
73600
71199.5078
"2025-04-08"
76500
74004.9219
"2025-04-07"
77500
74972.3125
"2025-04-04"
80900
78261.4141
"2025-04-03"
81300
78648.3672
"2025-04-02"
82600
79905.9688
"2025-04-01"
83500
80776.6172
"2025-03-31"
82900
80196.1875
"2025-03-28"
85300
82517.9062
"2025-03-27"
85700
82904.8672
"2025-03-26"
84300
81550.5234
"2025-03-25"
84900
82130.9531
"2025-03-24"
85000
82227.6953
"2025-03-21"
86200
83388.5547
"2025-03-20"
85700
82904.8672
"2025-03-19"
85300
82517.9062
"2025-03-18"
84100
81357.0469
"2025-03-17"
82600
79905.9688
"2025-03-14"
82000
79325.5391
"2025-03-13"
83100
80389.6641
"2025-03-12"
84100
81357.0469
"2025-03-11"
83100
80389.6641
"2025-03-10"
84800
82034.2188
"2025-03-07"
84000
81260.3125
"2025-03-06"
85400
82614.6484
"2025-03-05"
85200
82421.1719
"2025-03-04"
85700
82904.8672
"2025-02-28"
86800
83968.9844
"2025-02-27"
89300
86387.4453
"2025-02-26"
90300
87354.8359
"2025-02-25"
89700
86774.3984
"2025-02-24"
91200
88225.4766
"2025-02-21"
90300
87354.8359
"2025-02-20"
95500
92385.2344
"2025-02-19"
100500
97222.1562
"2025-02-18"
101400
98092.8047
"2025-02-17"
103600
100221.0469
"2025-02-14"
96600
93449.3594
"2025-02-13"
90000
87064.6172
"2025-02-12"
90800
87838.5234
"2025-02-11"
89100
86193.9688
"2025-02-10"
89800
86871.1406
"2025-02-07"
90900
87935.2656
"2025-02-06"
94800
91708.0625
"2025-02-05"
95000
91901.5391
"2025-02-04"
93900
90837.4141
"2025-02-03"
91600
88612.4297
"2025-01-31"
89100
86193.9688
"2025-01-24"
81200
78551.6328
"2025-01-23"
83600
80873.3594
"2025-01-22"
85200
82421.1719
"2025-01-21"
85800
83001.6016
"2025-01-20"
88100
85226.5859
"2025-01-17"
91100
88128.7422
"2025-01-16"
91300
88322.2188
"2025-01-15"
91000
88032
"2025-01-14"
93500
90450.4609
"2025-01-13"
93900
90837.4141
"2025-01-10"
93900
90837.4141
"2025-01-09"
94000
90934.1562
"2025-01-08"
95200
92095.0156
"2025-01-07"
92600
89579.8203
"2025-01-06"
92600
89579.8203
"2025-01-03"
93200
90160.25
"2025-01-02"
91500
88515.6953
"2024-12-30"
94800
91708.0625
"2024-12-27"
97200
94029.7891
"2024-12-26"
100500
92868.9219
"2024-12-24"
102600
94809.4688
"2024-12-23"
102800
94994.2812
"2024-12-20"
98500
91020.7812
"2024-12-19"
98500
91020.7812
"2024-12-18"
100000
92406.8828
"2024-12-17"
98700
91205.6016
"2024-12-16"
98200
90743.5625
"2024-12-13"
98800
91298.0078
"2024-12-12"
103900
96010.7578
"2024-12-11"
101500
93792.9922
"2024-12-10"
100500
92868.9219
"2024-12-09"
98000
90558.75
"2024-12-06"
102800
94994.2812
"2024-12-05"
101500
93792.9922
"2024-12-04"
104200
96287.9766
"2024-12-03"
109000
100723.5078
"2024-12-02"
106600
98505.75
"2024-11-29"
107100
98967.7812
"2024-11-28"
107900
99707.0312
"2024-11-27"
109000
100723.5078
"2024-11-26"
104600
96657.6016
"2024-11-25"
106000
97951.2969
"2024-11-22"
106500
98413.3359
"2024-11-21"
104600
96657.6016
"2024-11-20"
105200
97212.0469
"2024-11-19"
104800
96842.4219
"2024-11-18"
108800
100538.6953
"2024-11-15"
97600
90189.125
"2024-11-14"
95600
88340.9844
"2024-11-13"
98600
91113.1875
"2024-11-12"
101000
93330.9609
"2024-11-11"
103400
95548.7266
"2024-11-08"
104900
96934.8281
"2024-11-07"
104900
96934.8281
"2024-11-06"
104900
96934.8281
"2024-11-05"
104300
96380.3906
"2024-11-04"
104000
96103.1641
"2024-11-01"
103800
95918.3516
"2024-10-31"
101500
93792.9922
"2024-10-30"
101800
94070.2109
"2024-10-29"
102500
94717.0625
"2024-10-28"
102500
94717.0625
"2024-10-25"
101700
93977.8047
"2024-10-24"
100600
92961.3359
"2024-10-23"
99100
91575.2266
"2024-10-22"
102800
94994.2812
"2024-10-21"
101800
94070.2109
"2024-10-18"
101000
93330.9609
"2024-10-17"
100000
92406.8828
"2024-10-16"
102000
94255.0312
"2024-10-15"
100100
92499.2969
"2024-10-14"
99400
91852.4453
"2024-10-11"
97500
90096.7188
"2024-10-10"
97100
89727.0859
"2024-10-08"
96400
89080.2422
"2024-10-07"
95100
87878.9531
"2024-10-04"
94000
86862.4688
"2024-10-02"
90700
83813.0469
"2024-09-30"
93200
86123.2266
"2024-09-27"
94400
87232.1016
"2024-09-26"
95600
88340.9844
"2024-09-25"
93600
86492.8438
"2024-09-24"
98000
90558.75
"2024-09-23"
98600
91113.1875
"2024-09-20"
99900
92314.4844
"2024-09-19"
100400
92776.5156
"2024-09-13"
97500
90096.7188
"2024-09-12"
96200
88895.4297
"2024-09-11"
93500
86400.4375
"2024-09-10"
97200
89819.4922
"2024-09-09"
94600
87416.9219
"2024-09-06"
96400
89080.2422
"2024-09-05"
98100
90651.1562
"2024-09-04"
98400
90928.3828
"2024-09-03"
100500
92868.9219
"2024-09-02"
97200
89819.4922
"2024-08-30"
97200
89819.4922
"2024-08-29"
95800
88525.7969
"2024-08-28"
95300
88063.7656
"2024-08-27"
95700
88433.3906
"2024-08-26"
97600
90189.125
"2024-08-23"
97400
90004.3125
"2024-08-22"
97000
89634.6797
"2024-08-21"
97000
89634.6797
"2024-08-20"
97700
90281.5234
"2024-08-19"
93600
86492.8438
"2024-08-16"
88800
82057.3125
"2024-08-14"
88200
81502.875
"2024-08-13"
94000
86862.4688
"2024-08-12"
89700
82888.9766
"2024-08-09"
90000
83166.2031
"2024-08-08"
87700
81040.8438
"2024-08-07"
85200
78730.6641
"2024-08-06"
84800
78361.0391
"2024-08-05"
84000
77621.7891
"2024-08-02"
90200
83351.0156
"2024-08-01"
93800
86677.6641
"2024-07-31"
96500
89172.6484
"2024-07-30"
95100
87878.9531
"2024-07-29"
96300
88987.8281
"2024-07-26"
94700
87509.3281
"2024-07-25"
91400
84459.8984
"2024-07-24"
93700
86585.2578
"2024-07-23"
92700
85661.1875
"2024-07-22"
94000
86862.4688
"2024-07-19"
93000
85938.4062
"2024-07-18"
92600
85568.7734
"2024-07-17"
92600
85568.7734
"2024-07-16"
92900
85846
"2024-07-15"
92900
85846
"2024-07-12"
94500
87324.5078
"2024-07-11"
94900
87694.1328
"2024-07-10"
94000
86862.4688
"2024-07-09"
90400
83535.8281
"2024-07-08"
89000
82242.1328
"2024-07-05"
93700
86585.2578
"2024-07-04"
91400
84459.8984
"2024-07-03"
88700
81964.9141
"2024-07-02"
88500
81780.0938
"2024-07-01"
87500
80856.0234
"2024-06-28"
88500
81780.0938
"2024-06-27"
86500
79931.9609
"2024-06-26"
87600
80948.4375
"2024-06-25"
87100
80486.3984
"2024-06-24"
87000
80393.9922
"2024-06-21"
87000
80393.9922
"2024-06-20"
87600
80948.4375
"2024-06-19"
87400
80763.6172
"2024-06-18"
84000
77621.7891
"2024-06-17"
83300
76974.9375
"2024-06-14"
82900
76605.3047
"2024-06-13"
82800
76512.9062
"2024-06-12"
84900
78453.4531
"2024-06-11"
83800
77436.9688
"2024-06-10"
83600
77252.1562
"2024-06-07"
83700
77344.5625
"2024-06-05"
81200
75034.3984
"2024-06-04"
82300
76050.8672
"2024-06-03"
85300
78823.0781
"2024-05-31"
84300
77899.0078
"2024-05-30"
85200
78730.6641
"2024-05-29"
85500
79007.8906
"2024-05-28"
87000
80393.9922
"2024-05-27"
84600
78176.2266
"2024-05-24"
85600
79100.2969
"2024-05-23"
86700
80116.7734
"2024-05-22"
87000
80393.9922
"2024-05-21"
91800
84829.5234
"2024-05-20"
91700
84737.1172
"2024-05-17"
88900
82149.7188
"2024-05-16"
95000
87786.5469
"2024-05-14"
93000
85938.4062
"2024-05-13"
93100
86030.8125
"2024-05-10"
91900
84921.9297
"2024-05-09"
88600
81872.5078
"2024-05-08"
89500
82704.1719
"2024-05-07"
88300
81595.2812
"2024-05-03"
83800
77436.9688
"2024-05-02"
84800
78361.0391
"2024-04-30"
87500
80856.0234
"2024-04-29"
88600
81872.5078
"2024-04-26"
88800
82057.3125
"2024-04-25"
86400
79839.5547
"2024-04-24"
85400
78915.4844
"2024-04-23"
86100
79562.3281
"2024-04-22"
84200
77806.6016
"2024-04-19"
77300
71430.5234
"2024-04-18"
78000
72077.375
"2024-04-17"
78000
72077.375
"2024-04-16"
79300
73278.6641
"2024-04-15"
81300
75126.8047
"2024-04-12"
81100
74941.9844
"2024-04-11"
85000
78545.8594
"2024-04-09"
89500
82704.1719
"2024-04-08"
93700
86585.2578
"2024-04-05"
91900
84921.9297
"2024-04-04"
93400
86308.0312
"2024-04-03"
92800
85753.5938
"2024-04-02"
92900
85846
"2024-04-01"
91500
84552.3047
"2024-03-29"
92300
85291.5625
"2024-03-28"
95500
88248.5781
"2024-03-27"
94100
86954.8828
"2024-03-26"
97800
90373.9375
"2024-03-25"
97300
89911.8984
"2024-03-22"
97900
90466.3438
"2024-03-21"
97400
90004.3125
"2024-03-20"
95800
88525.7969
"2024-03-19"
93500
86400.4375
"2024-03-18"
97200
89819.4922
"2024-03-15"
99100
91575.2266
"2024-03-14"
101300
93608.1797
"2024-03-13"
99300
91760.0391
"2024-03-12"
97500
90096.7188
"2024-03-11"
103100
95271.5
"2024-03-08"
105100
97119.6406
"2024-03-07"
106000
97951.2969
"2024-03-06"
103400
95548.7266
"2024-03-05"
104500
96565.1953
"2024-03-04"
103900
96010.7578
"2024-02-29"
96900
89542.2812
"2024-02-28"
102900
95086.6875
"2024-02-27"
92100
85106.7422
"2024-02-26"
92200
85199.1484
"2024-02-23"
95600
88340.9844
"2024-02-22"
92100
85106.7422
"2024-02-21"
88300
81595.2812
"2024-02-20"
81700
75496.4297
"2024-02-19"
85000
78545.8594
"2024-02-16"
80300
74202.7344
"2024-02-15"
79100
73093.8516
"2024-02-14"
80800
74664.7656
"2024-02-13"
83200
76882.5312
"2024-02-08"
83000
76697.7188
"2024-02-07"
81400
75219.2031
"2024-02-06"
77400
71522.9297
"2024-02-05"
77200
71338.1172
"2024-02-02"
78400
72447
"2024-02-01"
76000
70229.2344
"2024-01-31"
69300
64037.9766
"2024-01-30"
65800
60803.7344
"2024-01-29"
65700
60711.3242
"2024-01-26"
63800
58955.5938
"2024-01-25"
63800
58955.5938
"2024-01-24"
62600
57846.7109
"2024-01-23"
62100
57384.6797
"2024-01-22"
61000
56368.2031
"2024-01-19"
60800
56183.3867
"2024-01-18"
60100
55536.5391
"2024-01-17"
61100
56460.6094
"2024-01-16"
62400
57661.8984
"2024-01-15"
63500
58678.375
"2024-01-12"
63200
58401.1523
"2024-01-11"
62800
58031.5273
"2024-01-10"
64900
59972.0703
"2024-01-09"
65600
60618.918
"2024-01-08"
65100
60156.8867
"2024-01-05"
65500
60526.5117
"2024-01-04"
66200
61173.3594
"2024-01-03"
67000
61912.6172
"2024-01-02"
68200
63021.4961
"2023-12-28"
69100
63853.1602
"2023-12-27"
68600
63391.125
"2023-12-26"
73100
64130.3828
"2023-12-22"
71500
62726.7109
"2023-12-21"
71500
62726.7109
"2023-12-20"
71300
62551.2422
"2023-12-19"
70400
61761.6797
"2023-12-18"
70400
61761.6797
"2023-12-15"
70900
62200.332
"2023-12-14"
70300
61673.9453
"2023-12-13"
70400
61761.6797
"2023-12-12"
70300
61673.9453
"2023-12-11"
69200
60708.9219
"2023-12-08"
69200
60708.9219
"2023-12-07"
68800
60358.0039
"2023-12-06"
69400
60884.3828
"2023-12-05"
69200
60708.9219
"2023-12-04"
69500
60972.1094
"2023-12-01"
69400
60884.3828
"2023-11-30"
70000
61410.7617
"2023-11-29"
69400
60884.3828
"2023-11-28"
70400
61761.6797
"2023-11-27"
69700
61147.5703
"2023-11-24"
69800
61235.3008
"2023-11-23"
70300
61673.9453
"2023-11-22"
69600
61059.8398
"2023-11-21"
69500
60972.1094
"2023-11-20"
69200
60708.9219
"2023-11-17"
69100
60621.1953
"2023-11-16"
69500
60972.1094
"2023-11-15"
69500
60972.1094
"2023-11-14"
69800
61235.3008
"2023-11-13"
69800
61235.3008
"2023-11-10"
69700
61147.5703
"2023-11-09"
69300
60796.6562
"2023-11-08"
68400
60007.0859
"2023-11-07"
69100
60621.1953
"2023-11-06"
69100
60621.1953
"2023-11-03"
70000
61410.7617
"2023-11-02"
70100
61498.4922
"2023-11-01"
72700
63779.457
"2023-10-31"
72300
63428.543
"2023-10-30"
71700
62902.1602
"2023-10-27"
71400
62638.9727
"2023-10-26"
72600
63691.7305
"2023-10-25"
72400
63516.2773
"2023-10-24"
71100
62375.7852
"2023-10-23"
71900
63077.625
"2023-10-20"
73700
64656.7578
"2023-10-19"
73800
64744.4922
"2023-10-18"
73700
64656.7578
"2023-10-17"
72800
63867.1875
"2023-10-16"
72500
63604
"2023-10-13"
73100
64130.3828
"2023-10-12"
72200
63340.8125
"2023-10-11"
71800
62989.8906
"2023-10-10"
72700
63779.457
"2023-10-06"
72000
63165.3555
"2023-10-05"
71900
63077.625
"2023-10-04"
71900
63077.625
"2023-09-27"
70300
61673.9453
"2023-09-26"
70700
62024.8711
"2023-09-25"
71400
62638.9727
"2023-09-22"
72100
63253.082
"2023-09-21"
71700
62902.1602
"2023-09-20"
72000
63165.3555
"2023-09-19"
71600
62814.4375
"2023-09-18"
71200
62463.5156
"2023-09-15"
72400
63516.2773
"2023-09-14"
71600
62814.4375
"2023-09-13"
71600
62814.4375
"2023-09-12"
69600
61059.8398
"2023-09-11"
69900
61323.0312
"2023-09-08"
68400
60007.0859
"2023-09-07"
67500
59217.5195
"2023-09-06"
67500
59217.5195
"2023-09-05"
67900
59568.4375
"2023-09-04"
67800
59480.7031
"2023-09-01"
67600
59305.2461
"2023-08-31"
67600
59305.2461
"2023-08-30"
67600
59305.2461
"2023-08-29"
67400
59129.793
"2023-08-28"
67700
59392.9805
"2023-08-25"
67100
58866.5977
"2023-08-24"
66400
58252.4922
"2023-08-23"
67300
59042.0586
"2023-08-22"
65800
57726.1172
"2023-08-21"
66000
57901.5742
"2023-08-18"
66000
57901.5742
"2023-08-17"
66700
58515.6797
"2023-08-16"
67500
59217.5195
"2023-08-14"
69300
60796.6562
"2023-08-11"
70300
61673.9453
"2023-08-10"
70100
61498.4922
"2023-08-09"
70900
62200.332
"2023-08-08"
71200
62463.5156
"2023-08-07"
70900
62200.332
"2023-08-04"
69800
61235.3008
"2023-08-03"
69100
60621.1953
"2023-08-02"
69800
61235.3008
"2023-08-01"
69900
61323.0312
"2023-07-31"
69800
61235.3008
"2023-07-28"
69100
60621.1953
"2023-07-27"
69500
60972.1094
"2023-07-26"
68200
59831.625
"2023-07-25"
68700
60270.2773
"2023-07-24"
68400
60007.0859
"2023-07-21"
69100
60621.1953
"2023-07-20"
68900
60445.7305
"2023-07-19"
69100
60621.1953
"2023-07-18"
69100
60621.1953
"2023-07-17"
69800
61235.3008
"2023-07-14"
71000
62288.0586
"2023-07-13"
69200
60708.9219
"2023-07-12"
71000
62288.0586
"2023-07-11"
71300
62551.2422
"2023-07-10"
70500
61849.4062
"2023-07-07"
66400
58252.4922
"2023-07-06"
66700
58515.6797
"2023-07-05"
66700
58515.6797
"2023-07-04"
67400
59129.793
"2023-07-03"
68000
59656.168
"2023-06-30"
67300
59042.0586
"2023-06-29"
66900
58691.1406
"2023-06-28"
66500
58340.2227
"2023-06-27"
65300
57287.4688
"2023-06-26"
65100
57112.0078
"2023-06-23"
63900
56059.25
"2023-06-22"
65800
57726.1172
"2023-06-21"
65400
57375.1953
"2023-06-20"
64600
56673.3594
"2023-06-19"
65600
57550.6562
"2023-06-16"
66500
58340.2227
"2023-06-15"
66300
58164.7656
"2023-06-14"
66100
57989.3047
"2023-06-13"
66600
58427.9531
"2023-06-12"
67700
59392.9805
"2023-06-09"
68000
59656.168
"2023-06-08"
68400
60007.0859
"2023-06-07"
68300
59919.3594
"2023-06-05"
67500
59217.5195
"2023-06-02"
66900
58691.1406
"2023-06-01"
65900
57813.8438
"2023-05-31"
66300
58164.7656
"2023-05-30"
66300
58164.7656
"2023-05-26"
66700
58515.6797
"2023-05-25"
67500
59217.5195
"2023-05-24"
67500
59217.5195
"2023-05-23"
66900
58691.1406
"2023-05-22"
67100
58866.5977
"2023-05-19"
67600
59305.2461
"2023-05-18"
66600
58427.9531
"2023-05-17"
66900
58691.1406
"2023-05-16"
67000
58778.8711
"2023-05-15"
67200
58954.332
"2023-05-12"
66800
58603.4102
"2023-05-11"
67700
59392.9805
"2023-05-10"
67400
59129.793
"2023-05-09"
66700
58515.6797
"2023-05-08"
67400
59129.793
"2023-05-04"
66800
58603.4102
"2023-05-03"
67200
58954.332
"2023-05-02"
67200
58954.332
"2023-04-28"
66300
58164.7656
"2023-04-27"
64800
56848.8203
"2023-04-26"
65600
57550.6562
"2023-04-25"
65700
57638.3828
"2023-04-24"
65600
57550.6562
"2023-04-21"
66000
57901.5742
"2023-04-20"
65800
57726.1172
"2023-04-19"
65200
57199.7344
"2023-04-18"
64600
56673.3594
"2023-04-17"
64700
56761.0898
"2023-04-14"
64700
56761.0898
"2023-04-13"
64100
56234.707
"2023-04-12"
63900
56059.25
"2023-04-11"
62400
54743.3047
"2023-04-10"
61500
53953.7383
"2023-04-07"
61600
54041.4688
"2023-04-06"
61600
54041.4688
"2023-04-05"
62500
54831.0352
"2023-04-04"
62800
55094.2266
"2023-04-03"
62400
54743.3047
"2023-03-31"
62800
55094.2266
"2023-03-30"
62600
54918.7656
"2023-03-29"
63400
55620.6016
"2023-03-28"
62800
55094.2266
"2023-03-27"
62400
54743.3047
"2023-03-24"
62600
54918.7656
"2023-03-23"
64000
56146.9805
"2023-03-22"
65100
57112.0078
"2023-03-21"
64100
56234.707
"2023-03-20"
63600
55796.0625
"2023-03-17"
64100
56234.707
"2023-03-16"
63800
55971.5195
"2023-03-15"
66000
57901.5742
"2023-03-14"
66000
57901.5742
"2023-03-13"
66900
58691.1406
"2023-03-10"
66600
58427.9531
"2023-03-09"
66600
58427.9531
"2023-03-08"
66400
58252.4922
"2023-03-07"
67300
59042.0586
"2023-03-06"
67300
59042.0586
"2023-03-03"
66900
58691.1406
"2023-03-02"
67400
59129.793
"2023-02-28"
68100
59743.8984
"2023-02-27"
67300
59042.0586
"2023-02-24"
67800
59480.7031
"2023-02-23"
67600
59305.2461
"2023-02-22"
67300
59042.0586
"2023-02-21"
67200
58954.332
"2023-02-20"
67100
58866.5977
"2023-02-17"
67000
58778.8711
"2023-02-16"
67200
58954.332
"2023-02-15"
66800
58603.4102
"2023-02-14"
67100
58866.5977
"2023-02-13"
67100
58866.5977
"2023-02-10"
67600
59305.2461
"2023-02-09"
66900
58691.1406
"2023-02-08"
67600
59305.2461
"2023-02-07"
66700
58515.6797
"2023-02-06"
67000
58778.8711
"2023-02-03"
67200
58954.332
"2023-02-02"
68200
59831.625
"2023-02-01"
71400
62638.9727
"2023-01-31"
70900
62200.332
"2023-01-30"
70900
62200.332
"2023-01-27"
72600
63691.7305
"2023-01-26"
71300
62551.2422
"2023-01-25"
71300
62551.2422
"2023-01-20"
71100
62375.7852
"2023-01-19"
72000
63165.3555
"2023-01-18"
71700
62902.1602
"2023-01-17"
71000
62288.0586
"2023-01-16"
71500
62726.7109
"2023-01-13"
71800
62989.8906
"2023-01-12"
70700
62024.8711
"2023-01-11"
71000
62288.0586
"2023-01-10"
71100
62375.7852
"2023-01-09"
71600
62814.4375
"2023-01-06"
72400
63516.2773
"2023-01-05"
71000
62288.0586
"2023-01-04"
70900
62200.332
"2023-01-03"
69400
60884.3828
"2023-01-02"
70400
61761.6797
"2022-12-29"
71000
62288.0586
"2022-12-28"
72000
63165.3555
"2022-12-27"
72200
60708.9219
"2022-12-26"
73300
61633.8516
"2022-12-23"
74200
62390.6055
"2022-12-22"
74700
62811.0273
"2022-12-21"
74100
62306.5234
"2022-12-20"
73200
61549.7656
"2022-12-19"
73800
62054.2734
"2022-12-16"
73200
61549.7656
"2022-12-15"
73400
61717.9375
"2022-12-14"
73600
61886.1055
"2022-12-13"
73600
61886.1055
"2022-12-12"
74000
62222.4375
"2022-12-09"
73700
61970.1953
"2022-12-08"
72800
61213.4297
"2022-12-07"
70600
59363.5742
"2022-12-06"
67800
57009.207
"2022-12-05"
68600
57681.8828
"2022-12-02"
69300
58270.4805
"2022-12-01"
72300
60793.0117
"2022-11-30"
73400
61717.9375
"2022-11-29"
70700
59447.6602
"2022-11-28"
69700
58606.8125
"2022-11-25"
69800
58690.8984
"2022-11-24"
69600
58522.7305
"2022-11-23"
67900
57093.2969
"2022-11-22"
67600
56841.043
"2022-11-21"
67300
56588.7891
"2022-11-18"
66500
55916.1133
"2022-11-17"
67400
56672.875
"2022-11-16"
67300
56588.7891
"2022-11-15"
66900
56252.4531
"2022-11-14"
68000
57177.3789
"2022-11-11"
67400
56672.875
"2022-11-10"
67600
56841.043
"2022-11-09"
67700
56925.1289
"2022-11-08"
67700
56925.1289
"2022-11-07"
67300
56588.7891
"2022-11-04"
67500
56756.957
"2022-11-03"
66800
56168.3672
"2022-11-02"
67300
56588.7891
"2022-11-01"
67600
56841.043
"2022-10-31"
67400
56672.875
"2022-10-28"
67400
56672.875
"2022-10-27"
66700
56084.2812
"2022-10-26"
65400
54991.1836
"2022-10-25"
66800
56168.3672
"2022-10-24"
66200
55663.8594
"2022-10-21"
66200
55663.8594
"2022-10-20"
66200
55663.8594
"2022-10-19"
65800
55327.5273
"2022-10-18"
66300
55747.9492
"2022-10-17"
66100
55579.7734
"2022-10-14"
65600
55159.3555
"2022-10-13"
65400
54991.1836
"2022-10-12"
65100
54738.9336
"2022-10-11"
65100
54738.9336
"2022-10-07"
65800
55327.5273
"2022-10-06"
62900
52889.0781
"2022-10-05"
62500
52552.7383
"2022-10-04"
61200
51459.6367
"2022-09-30"
62400
52468.6523
"2022-09-29"
62700
52720.9062
"2022-09-28"
61200
51459.6367
"2022-09-27"
63000
52973.1602
"2022-09-26"
64200
53982.1758
"2022-09-23"
64700
54402.5977
"2022-09-22"
63400
53309.5
"2022-09-21"
64100
53898.0859
"2022-09-20"
64900
54570.7617
"2022-09-19"
62300
52384.5703
"2022-09-16"
63600
53477.6641
"2022-09-15"
63600
53477.6641
"2022-09-14"
64900
54570.7617
"2022-09-13"
65900
55411.6094
"2022-09-08"
64500
54234.4258
"2022-09-07"
64000
53814.0039
"2022-09-06"
64200
53982.1758
"2022-09-05"
63900
53729.9219
"2022-09-02"
64100
53898.0859
"2022-09-01"
61600
51795.9805
"2022-08-31"
62000
52132.3164
"2022-08-30"
61400
51627.8125
"2022-08-29"
60200
50618.7969
"2022-08-26"
62200
52300.4883
"2022-08-25"
62200
52300.4883
"2022-08-24"
61300
51543.7266
"2022-08-23"
61000
51291.4727
"2022-08-22"
62100
52216.4062
"2022-08-19"
62200
52300.4883
"2022-08-18"
62000
52132.3164
"2022-08-17"
62800
52804.9922
"2022-08-16"
62300
52384.5703
"2022-08-12"
62300
52384.5703
"2022-08-11"
62700
52720.9062
"2022-08-10"
62600
52636.8203
"2022-08-09"
62400
52468.6523
"2022-08-08"
61500
51711.8906
"2022-08-05"
60900
51207.3906
"2022-08-04"
59600
50114.293
"2022-08-03"
59700
50198.3789
"2022-08-02"
59200
49777.957
"2022-08-01"
59900
50366.543
"2022-07-29"
60700
51039.2227
"2022-07-28"
60700
51039.2227
"2022-07-27"
59800
50282.4609
"2022-07-26"
59700
50198.3789
"2022-07-25"
59800
50282.4609
"2022-07-22"
59600
50114.293
"2022-07-21"
59600
50114.293
"2022-07-20"
59400
49946.1211
"2022-07-19"
58000
48768.9414
"2022-07-18"
58500
49189.3672
"2022-07-15"
57000
47928.0977
"2022-07-14"
57800
48600.7695
"2022-07-13"
58700
49357.5312
"2022-07-12"
59200
49777.957
"2022-07-11"
59300
49862.0391
"2022-07-08"
60200
50618.7969
"2022-07-07"
59000
49609.7852
"2022-07-06"
59300
49862.0391
"2022-07-05"
63500
53393.5859
"2022-07-04"
62400
52468.6523
"2022-07-01"
63200
53141.332
"2022-06-30"
62600
52636.8203
"2022-06-29"
64100
53898.0859
"2022-06-28"
64900
54570.7617
"2022-06-27"
64700
54402.5977
"2022-06-24"
64400
54150.3438
"2022-06-23"
65100
54738.9336
"2022-06-22"
66700
56084.2812
"2022-06-21"
67000
56336.5391
"2022-06-20"
66800
56168.3672
"2022-06-17"
66500
55916.1133
"2022-06-16"
65900
55411.6094
"2022-06-15"
65400
54991.1836
"2022-06-14"
63800
53645.832
"2022-06-13"
63700
53561.7539
"2022-06-10"
65100
54738.9336
"2022-06-09"
66000
55495.6914
"2022-06-08"
65300
54907.1016
"2022-06-07"
65100
54738.9336
"2022-06-03"
66400
55832.0273
"2022-06-02"
66900
56252.4531
"2022-05-31"
68100
57261.4688
"2022-05-30"
68700
57765.9727
"2022-05-27"
69800
58690.8984
"2022-05-26"
67700
56925.1289
"2022-05-25"
67100
56420.6211
"2022-05-24"
66600
56000.1992
"2022-05-23"
67000
56336.5391
"2022-05-20"
66900
56252.4531
"2022-05-19"
65700
55243.4375
"2022-05-18"
66900
56252.4531
"2022-05-17"
67200
56504.7031
"2022-05-16"
65200
54823.0156
"2022-05-13"
65200
54823.0156
"2022-05-12"
63500
53393.5859
"2022-05-11"
63400
53309.5
"2022-05-10"
63500
53393.5859
"2022-05-06"
65100
54738.9336
"2022-05-04"
64700
54402.5977
"2022-05-03"
64300
54066.2578
"2022-05-02"
64800
54486.6797
"2022-04-29"
65100
54738.9336
"2022-04-28"
64700
54402.5977
"2022-04-27"
63100
53057.2461
"2022-04-26"
64800
54486.6797
"2022-04-25"
64900
54570.7617
"2022-04-22"
66200
55663.8594
"2022-04-21"
65800
55327.5273
"2022-04-20"
65300
54907.1016
"2022-04-19"
65100
54738.9336
"2022-04-18"
64700
54402.5977
"2022-04-15"
64700
54402.5977
"2022-04-14"
65400
54991.1836
"2022-04-13"
65500
55075.2734
"2022-04-12"
65500
55075.2734
"2022-04-11"
65700
55243.4375
"2022-04-08"
64500
54234.4258
"2022-04-07"
65200
54823.0156
"2022-04-06"
65600
55159.3555
"2022-04-05"
65000
54654.8477
"2022-04-04"
65800
55327.5273
"2022-04-01"
65400
54991.1836
"2022-03-31"
65900
55411.6094
"2022-03-30"
64800
54486.6797
"2022-03-29"
65100
54738.9336
"2022-03-28"
65000
54654.8477
"2022-03-25"
63800
53645.832
"2022-03-24"
63800
53645.832
"2022-03-23"
63900
53729.9219
"2022-03-22"
63000
52973.1602
"2022-03-21"
62600
52636.8203
"2022-03-18"
62600
52636.8203
"2022-03-17"
62300
52384.5703
"2022-03-16"
61200
51459.6367
"2022-03-15"
59800
50282.4609
"2022-03-14"
60000
50450.6289
"2022-03-11"
59800
50282.4609
"2022-03-10"
58500
49189.3672
"2022-03-08"
58500
49189.3672
"2022-03-07"
59000
49609.7852
"2022-03-04"
61300
51543.7266
"2022-03-03"
61300
51543.7266
"2022-03-02"
60100
50534.7109
"2022-02-28"
60100
50534.7109
"2022-02-25"
60100
50534.7109
"2022-02-24"
60000
50450.6289
"2022-02-23"
64400
54150.3438
"2022-02-22"
64400
54150.3438
"2022-02-21"
64400
54150.3438
"2022-02-18"
64400
54150.3438
"2022-02-17"
63900
53729.9219
"2022-02-16"
63800
53645.832
"2022-02-15"
62100
52216.4062
"2022-02-14"
62700
52720.9062
"2022-02-11"
64400
54150.3438
"2022-02-10"
64900
54570.7617
"2022-02-09"
63900
53729.9219
"2022-02-08"
63900
53729.9219
"2022-02-07"
63900
53729.9219
"2022-02-04"
63400
53309.5
"2022-02-03"
62400
52468.6523
"2022-01-28"
60400
50786.9648
"2022-01-27"
59700
50198.3789
"2022-01-26"
61500
51711.8906
"2022-01-25"
61500
51711.8906
"2022-01-24"
63800
53645.832
"2022-01-21"
65200
54823.0156
"2022-01-20"
64700
54402.5977
"2022-01-19"
66100
55579.7734
"2022-01-18"
65400
54991.1836
"2022-01-17"
66100
55579.7734
"2022-01-14"
66500
55916.1133
"2022-01-13"
67600
56841.043
"2022-01-12"
67600
56841.043
"2022-01-11"
66700
56084.2812
"2022-01-10"
67400
56672.875
"2022-01-07"
65800
55327.5273
"2022-01-06"
65400
54991.1836
"2022-01-05"
65700
55243.4375
"2022-01-04"
64800
54486.6797
"2021-12-30"
64100
53898.0859
"2021-12-29"
65300
54907.1016
"2021-12-28"
68500
55075.2734
"2021-12-27"
67900
54592.8555
"2021-12-24"
67700
54432.0547
"2021-12-23"
67300
54110.4453
"2021-12-22"
67200
54030.0391
"2021-12-21"
67300
54110.4453
"2021-12-20"
67000
53869.2422
"2021-12-17"
68300
54914.4648
"2021-12-16"
67600
54351.6523
"2021-12-15"
67600
54351.6523
"2021-12-14"
67400
54190.8477
"2021-12-13"
67500
54271.25
"2021-12-10"
67300
54110.4453
"2021-12-09"
67200
54030.0391
"2021-12-08"
67100
53949.6406
"2021-12-07"
67100
53949.6406
"2021-12-06"
66500
53467.2344
"2021-12-03"
66300
53306.4297
"2021-12-02"
65800
52904.4219
"2021-12-01"
61800
49688.3477
"2021-11-30"
59800
48080.3125
"2021-11-29"
62000
49849.1523
"2021-11-26"
63300
50894.3711
"2021-11-25"
65100
52341.6094
"2021-11-24"
66000
53065.2227
"2021-11-23"
66200
53226.0273
"2021-11-22"
65900
52984.8242
"2021-11-19"
64800
52100.3984
"2021-11-18"
64900
52180.8008
"2021-11-17"
65900
52984.8242
"2021-11-16"
67000
53869.2422
"2021-11-15"
66400
53386.8281
"2021-11-12"
66500
53467.2344
"2021-11-11"
65900
52984.8242
"2021-11-10"
67400
54190.8477
"2021-11-09"
67700
54432.0547
"2021-11-08"
68100
54753.6641
"2021-11-05"
68200
54834.0664
"2021-11-04"
68100
54753.6641
"2021-11-03"
68000
54673.2578
"2021-11-02"
68500
55075.2734
"2021-11-01"
67900
54592.8555
"2021-10-29"
67300
54110.4453
"2021-10-28"
69100
55557.6797
"2021-10-27"
69800
56120.4922
"2021-10-26"
70700
56844.1094
"2021-10-25"
70400
56602.9023
"2021-10-22"
70400
56602.9023
"2021-10-21"
71000
57085.3125
"2021-10-20"
70600
56763.707
"2021-10-19"
70700
56844.1094
"2021-10-18"
70400
56602.9023
"2021-10-15"
70600
56763.707
"2021-10-14"
70100
56361.7031
"2021-10-13"
69200
55638.082
"2021-10-12"
69100
55557.6797
"2021-10-08"
71500
57487.3281
"2021-10-07"
72700
58452.1484
"2021-10-06"
72800
58532.5469
"2021-10-05"
71400
57406.9258
"2021-10-01"
71700
57648.125
"2021-09-30"
73400
59014.957
"2021-09-29"
72900
58612.9531
"2021-09-28"
74000
59497.3672
"2021-09-27"
72400
58210.9453
"2021-09-24"
72400
58210.9453
"2021-09-23"
71800
57728.5312
"2021-09-17"
72800
58532.5469
"2021-09-16"
73100
58773.7578
"2021-09-15"
74100
59577.7734
"2021-09-14"
75000
60301.3867
"2021-09-13"
73300
58934.5586
"2021-09-10"
73700
59256.1719
"2021-09-09"
73200
58854.1523
"2021-09-08"
74700
60060.1797
"2021-09-07"
74400
59818.9805
"2021-09-06"
74700
60060.1797
"2021-09-03"
74600
59979.7812
"2021-09-02"
74300
59738.5781
"2021-09-01"
74100
59577.7734
"2021-08-31"
74500
59899.3828
"2021-08-30"
73400
59014.957
"2021-08-27"
74500
59899.3828
"2021-08-26"
74000
59497.3672
"2021-08-25"
74100
59577.7734
"2021-08-24"
73900
59416.9727
"2021-08-23"
72100
57969.7344
"2021-08-20"
70700
56844.1094
"2021-08-19"
72100
57969.7344
"2021-08-18"
74400
59818.9805
"2021-08-17"
75200
60462.1914
"2021-08-13"
76200
61266.2109
"2021-08-12"
76500
61507.418
"2021-08-11"
77600
62391.8438
"2021-08-10"
76500
61507.418
"2021-08-09"
76900
61829.0156
"2021-08-06"
77000
61909.4258
"2021-08-05"
77400
62231.0352
"2021-08-04"
76900
61829.0156
"2021-08-03"
76400
61427.0117
"2021-08-02"
75800
60944.6055
"2021-07-30"
75400
60622.9961
"2021-07-29"
76700
61668.2188
"2021-07-28"
76100
61185.8125
"2021-07-27"
75600
60783.8047
"2021-07-26"
75500
60703.4023
"2021-07-23"
76800
61748.625
"2021-07-22"
77300
62150.6289
"2021-07-21"
75600
60783.8047
"2021-07-20"
75500
60703.4023
"2021-07-19"
76000
61105.418
"2021-07-16"
77300
62150.6289
"2021-07-15"
76900
61829.0156
"2021-07-14"
76500
61507.418
"2021-07-13"
77500
62311.4336
"2021-07-12"
77100
61989.8242
"2021-07-09"
75600
60783.8047
"2021-07-08"
77100
61989.8242
"2021-07-07"
78000
62713.4492
"2021-07-06"
79000
63517.4648
"2021-07-05"
79200
63678.2578
"2021-07-02"
79200
63678.2578
"2021-07-01"
79200
63678.2578
"2021-06-30"
79800
64160.6797
"2021-06-29"
80000
64321.4766
"2021-06-28"
81600
65607.9141
"2021-06-25"
81300
65366.7109
"2021-06-24"
79300
63758.668
"2021-06-23"
79700
64080.2812
"2021-06-22"
79400
63839.0703
"2021-06-21"
78300
62954.6523
"2021-06-18"
80000
64321.4766
"2021-06-17"
81200
65286.3008
"2021-06-16"
81000
65125.5
"2021-06-15"
80500
64723.4961
"2021-06-14"
80900
65045.0977
"2021-06-11"
81800
65768.7188
"2021-06-10"
81500
65527.5039
"2021-06-09"
82500
66331.5312
"2021-06-08"
83600
67215.9375
"2021-06-07"
83700
67296.3516
"2021-06-04"
84300
67778.7656
"2021-06-03"
84600
68019.9688
"2021-06-02"
85900
69065.1875
"2021-06-01"
84000
67537.5547
"2021-05-31"
83800
67376.75
"2021-05-28"
83200
66894.3438
"2021-05-27"
82800
66572.7422
"2021-05-26"
84600
68019.9688
"2021-05-25"
84400
67859.1641
"2021-05-24"
84500
67939.5547
"2021-05-21"
83700
67296.3516
"2021-05-20"
84900
68261.1719
"2021-05-18"
86100
69226
"2021-05-17"
85400
68663.1797
"2021-05-14"
84900
68261.1719
"2021-05-13"
86300
69386.8047
"2021-05-12"
84100
67617.9609
"2021-05-11"
86000
69145.5859
"2021-05-10"
85400
68663.1797
"2021-05-07"
86400
69467.1953
"2021-05-06"
86400
69467.1953
"2021-05-04"
83600
67215.9375
"2021-05-03"
85000
68341.5781
"2021-04-30"
81700
65688.3047
"2021-04-29"
83000
66733.5312
"2021-04-28"
84200
67698.3672
"2021-04-27"
84400
67859.1641
"2021-04-26"
84900
68261.1719
"2021-04-23"
82400
66251.125
"2021-04-22"
82000
65929.5234
"2021-04-21"
80400
64643.0938
"2021-04-20"
82200
66090.3281
"2021-04-19"
81100
65205.9023
"2021-04-16"
80800
64964.6992
"2021-04-15"
80200
64482.2852
"2021-04-14"
80600
64803.8945
"2021-04-13"
76700
61668.2188
"2021-04-12"
76000
61105.418
"2021-04-09"
76700
61668.2188
"2021-04-08"
77300
62150.6289
"2021-04-07"
77400
62231.0352
"2021-04-06"
77500
62311.4336
"2021-04-05"
78000
62713.4492
"2021-04-02"
77600
62391.8438
"2021-04-01"
77500
62311.4336
"2021-03-31"
78100
62793.8398
"2021-03-30"
78300
62954.6523
"2021-03-29"
75900
61025.0039
"2021-03-26"
77200
62070.2305
"2021-03-25"
75600
60783.8047
"2021-03-24"
75200
60462.1914
"2021-03-23"
76200
61266.2109
"2021-03-22"
77000
61909.4258
"2021-03-19"
76500
61507.418
"2021-03-18"
78000
62713.4492
"2021-03-17"
79500
63919.4766
"2021-03-16"
78900
63437.0703
"2021-03-15"
79400
63839.0703
"2021-03-12"
77900
62633.0391
"2021-03-11"
79400
63839.0703
"2021-03-10"
81100
65205.9023
"2021-03-09"
80900
65045.0977
"2021-03-08"
79500
63919.4766
"2021-03-05"
80400
64643.0938
"2021-03-04"
78300
62954.6523
"2021-03-03"
79000
63517.4648
"2021-03-02"
78400
63035.0508
"2021-02-26"
75000
60301.3867
"2021-02-25"
76700
61668.2188
"2021-02-24"
74400
59818.9805
"2021-02-23"
77400
62231.0352
"2021-02-22"
79000
63517.4648
"2021-02-19"
75500
60703.4023
"2021-02-18"
75600
60783.8047
"2021-02-17"
76800
61748.625
"2021-02-16"
73400
59014.957
"2021-02-15"
73200
58854.1523
"2021-02-10"
71700
57648.125
"2021-02-09"
72700
58452.1484
"2021-02-08"
72700
58452.1484
"2021-02-05"
71800
57728.5312
"2021-02-04"
70700
56844.1094
"2021-02-03"
72000
57889.332
"2021-02-02"
72900
58612.9531
"2021-02-01"
71000
57085.3125
"2021-01-29"
70600
56763.707
"2021-01-28"
73200
58854.1523
"2021-01-27"
75500
60703.4023
"2021-01-26"
76600
61587.8242
"2021-01-25"
78500
63115.4531
"2021-01-22"
77200
62070.2305
"2021-01-21"
78900
63437.0703
"2021-01-20"
78200
62874.25
"2021-01-19"
79600
63999.8711
"2021-01-18"
78500
63115.4531
"2021-01-15"
82600
66411.9297
"2021-01-14"
84900
68261.1719
"2021-01-13"
83600
67215.9375
"2021-01-12"
82600
66411.9297
"2021-01-11"
82000
65929.5234
"2021-01-08"
80700
64884.2891
"2021-01-07"
80600
64803.8945
"2021-01-06"
77400
62231.0352
"2021-01-05"
77300
62150.6289
"2021-01-04"
78000
62713.4492
"2020-12-30"
79100
63597.875
"2020-12-29"
79100
63597.875
"2020-12-28"
81400
63437.0547
"2020-12-24"
82100
63982.582
"2020-12-23"
80500
62735.668
"2020-12-22"
80000
62346
"2020-12-21"
75800
59072.8438
"2020-12-18"
75900
59150.7695
"2020-12-17"
75900
59150.7695
"2020-12-16"
76100
59306.6406
"2020-12-15"
74200
57825.9219
"2020-12-14"
75300
58683.1797
"2020-12-11"
76000
59228.7148
"2020-12-10"
72700
56656.9297
"2020-12-09"
72600
56578.9961
"2020-12-08"
72300
56345.2031
"2020-12-07"
72200
56267.2734
"2020-12-04"
72800
56734.8633
"2020-12-03"
73500
57280.3945
"2020-12-02"
73500
57280.3945
"2020-12-01"
72500
56501.0703
"2020-11-30"
71300
55565.8789
"2020-11-27"
74000
57670.0508
"2020-11-26"
74100
57747.9844
"2020-11-25"
73900
57592.1289
"2020-11-24"
75400
58761.1094
"2020-11-23"
75000
58449.3789
"2020-11-20"
73500
57280.3945
"2020-11-19"
75000
58449.3789
"2020-11-18"
71600
55799.6836
"2020-11-17"
70500
54942.4141
"2020-11-16"
68500
53383.7695
"2020-11-13"
67200
52370.6406
"2020-11-12"
66600
51903.0469
"2020-11-11"
67800
52838.2383
"2020-11-10"
66800
52058.9141
"2020-11-09"
64400
50188.5352
"2020-11-06"
63600
49565.0742
"2020-11-05"
63900
49798.875
"2020-11-04"
63500
49487.1406
"2020-11-03"
64000
49876.8047
"2020-11-02"
64000
49876.8047
"2020-10-30"
63200
49253.3477
"2020-10-29"
63900
49798.875
"2020-10-28"
65800
51279.5938
"2020-10-27"
66400
51747.1836
"2020-10-26"
65500
51045.7969
"2020-10-23"
63100
49175.4062
"2020-10-22"
63000
49097.4766
"2020-10-21"
61200
47694.6914
"2020-10-20"
60300
46993.3047
"2020-10-19"
60500
47149.168
"2020-10-16"
59000
45980.1758
"2020-10-15"
59300
46213.9727
"2020-10-14"
60500
47149.168
"2020-10-13"
61200
47694.6914
"2020-10-12"
61500
47928.4883
"2020-10-08"
60700
47305.0312
"2020-10-07"
61000
47538.8281
"2020-10-06"
60300
46993.3047
"2020-10-05"
60800
47382.9609
"2020-09-29"
61000
47538.8281
"2020-09-28"
59900
46681.5742
"2020-09-25"
57900
45122.9219
"2020-09-24"
57800
45044.9883
"2020-09-23"
59500
46369.8398
"2020-09-22"
60000
46759.5039
"2020-09-21"
62500
48707.8203
"2020-09-18"
62900
49019.5469
"2020-09-17"
63200
49253.3477
"2020-09-16"
64600
50344.4023
"2020-09-15"
65500
51045.7969
"2020-09-14"
65900
51357.5234
"2020-09-11"
64700
50422.332
"2020-09-10"
62900
49019.5469
"2020-09-09"
63200
49253.3477
"2020-09-08"
64300
50110.6016
"2020-09-07"
63200
49253.3477
"2020-09-04"
62200
48474.0234
"2020-09-03"
64300
50110.6016
"2020-09-02"
64100
49954.7383
"2020-09-01"
65600
51123.7266
"2020-08-31"
61200
47694.6914
"2020-08-28"
60500
47149.168
"2020-08-27"
59300
46213.9727
"2020-08-26"
60200
46915.3672
"2020-08-25"
61300
47772.625
"2020-08-24"
60100
46837.4375
"2020-08-21"
59400
46291.9102
"2020-08-20"
59600
46447.7734
"2020-08-19"
63000
49097.4766
"2020-08-18"
59100
46058.1172
"2020-08-14"
65300
50889.9297
"2020-08-13"
71900
56033.4688
"2020-08-12"
59400
46291.9102
"2020-08-11"
56300
43876.0039
"2020-08-10"
55300
43096.6758
"2020-08-07"
49250
38381.7617
"2020-08-06"
50000
38966.2539
"2020-08-05"
47400
36940.0078
"2020-08-04"
47700
37173.8047
"2020-08-03"
47350
36901.0469
"2020-07-31"
47550
37056.9062
"2020-07-30"
48100
37485.543
"2020-07-29"
48850
38070.0312
"2020-07-28"
47100
36706.2109
"2020-07-27"
46600
36316.5508
"2020-07-24"
46300
36082.75
"2020-07-23"
46550
36277.5781
"2020-07-22"
47950
37368.6328
"2020-07-21"
47350
36901.0469
"2020-07-20"
46950
36589.3164
"2020-07-17"
46750
36433.4453
"2020-07-16"
47050
36667.2422
"2020-07-15"
46350
36121.7148
"2020-07-14"
46050
35887.9219
"2020-07-13"
45700
35615.1523
"2020-07-10"
44900
34991.6953
"2020-07-09"
46050
35887.9219
"2020-07-08"
46150
35965.8555
"2020-07-07"
46100
35926.8867
"2020-07-06"
46650
36355.5156
"2020-07-03"
45300
35303.4258
"2020-07-02"
45300
35303.4258
"2020-07-01"
44900
34991.6953
"2020-06-30"
44700
34835.8359
"2020-06-29"
44400
34602.0312
"2020-06-26"
45100
35147.5586
"2020-06-25"
45050
35108.5938
"2020-06-24"
46400
36160.6836
"2020-06-23"
45900
35771.0195
"2020-06-22"
46200
36004.8203
"2020-06-19"
47100
36706.2109
"2020-06-18"
46800
36472.4102
"2020-06-17"
46500
36238.6133
"2020-06-16"
46950
36589.3164
"2020-06-15"
44750
34874.7969
"2020-06-12"
46900
36550.3516
"2020-06-11"
49000
38186.9297
"2020-06-10"
49950
38927.2852
"2020-06-09"
50300
39200.0547
"2020-06-08"
50600
39433.8477
"2020-06-05"
50400
39277.9844
"2020-06-04"
49450
38537.625
"2020-06-03"
50700
39511.7852
"2020-06-02"
48200
37563.4688
"2020-06-01"
46500
36238.6133
"2020-05-29"
45700
35615.1523
"2020-05-28"
46750
36433.4453
"2020-05-27"
46550
36277.5781
"2020-05-26"
45950
35809.9883
"2020-05-25"
44850
34952.7266
"2020-05-22"
45150
35186.5234
"2020-05-21"
45700
35615.1523
"2020-05-20"
45800
35693.0859
"2020-05-19"
46600
36316.5508
"2020-05-18"
44400
34602.0312
"2020-05-15"
45200
35225.4922
"2020-05-14"
44550
34718.9297
"2020-05-13"
45400
35381.3555
"2020-05-12"
45750
35654.125
"2020-05-11"
46800
36472.4102
"2020-05-08"
47650
37134.8398
"2020-05-07"
47500
37017.9414
"2020-05-06"
47500
37017.9414
"2020-05-04"
47050
36667.2422
"2020-04-29"
49100
38264.8594
"2020-04-28"
49400
38498.6562
"2020-04-27"
49300
38420.7227
"2020-04-24"
46900
36550.3516
"2020-04-23"
47650
37134.8398
"2020-04-22"
47350
36901.0469
"2020-04-21"
47550
37056.9062
"2020-04-20"
48500
37797.2617
"2020-04-17"
48550
37836.2305
"2020-04-16"
47450
36978.9727
"2020-04-14"
49350
38459.6914
"2020-04-13"
49400
38498.6562
"2020-04-10"
50600
39433.8477
"2020-04-09"
44200
34446.168
"2020-04-08"
42800
33355.1133
"2020-04-07"
43050
33549.9453
"2020-04-06"
41850
32614.7539
"2020-04-03"
40850
31835.4258
"2020-04-02"
41150
32069.2285
"2020-04-01"
40800
31796.4629
"2020-03-31"
43000
33510.9727
"2020-03-30"
41600
32419.9238
"2020-03-27"
42600
33199.25
"2020-03-26"
42400
33043.3828
"2020-03-25"
45050
35108.5938
"2020-03-24"
38550
30042.9805
"2020-03-23"
36500
28445.3652
"2020-03-20"
33950
26458.084
"2020-03-19"
31900
24860.4688
"2020-03-18"
35200
27432.2422
"2020-03-17"
39250
30588.5078
"2020-03-16"
43200
33666.8438
"2020-03-13"
45950
35809.9883
"2020-03-12"
50200
39122.1211
"2020-03-11"
50200
39122.1211
"2020-03-10"
50800
39589.7148
"2020-03-09"
55600
43330.4727
"2020-03-06"
55600
43330.4727
"2020-03-05"
57600
44889.1211
"2020-03-04"
56600
44109.8008
"2020-03-03"
56300
43876.0039
"2020-03-02"
56800
44265.6641
"2020-02-28"
58500
45590.5195
"2020-02-27"
60800
47382.9609
"2020-02-26"
60700
47305.0312
"2020-02-25"
61800
48162.293
"2020-02-24"
61700
48084.3594
"2020-02-21"
65000
50656.1289
"2020-02-20"
66000
51435.4531
"2020-02-19"
66000
51435.4531
"2020-02-18"
67300
52448.5781
"2020-02-17"
67900
52916.168
"2020-02-14"
68000
52994.1055
"2020-02-13"
68000
52994.1055
"2020-02-12"
68700
53539.6367
"2020-02-11"
69000
53773.4297
"2020-02-10"
68900
53695.4961
"2020-02-07"
69200
53929.293
"2020-02-06"
70400
54864.4844
"2020-02-05"
68500
53383.7695
"2020-02-04"
68300
53227.9023
"2020-02-03"
67900
52916.168
"2020-01-31"
69500
54163.0898
"2020-01-30"
69400
54085.1641
"2020-01-29"
69700
54318.957
"2020-01-28"
71200
55487.9414
"2020-01-23"
73300
57124.5273
"2020-01-22"
73200
57046.5898
"2020-01-21"
73300
57124.5273
"2020-01-20"
73800
57514.1914
"2020-01-17"
73700
57436.2656
"2020-01-16"
73100
56968.668
"2020-01-15"
73600
57358.3281
"2020-01-14"
73600
57358.3281
"2020-01-13"
72700
56656.9297
"2020-01-10"
72200
56267.2734
"2020-01-09"
72200
56267.2734
"2020-01-08"
71600
55799.6836
"2020-01-07"
72800
56734.8633
"2020-01-06"
72700
56656.9297
"2020-01-03"
73300
57124.5273
"2020-01-02"
73100
56968.668
"2019-12-30"
74500
58059.7227
"2019-12-27"
74400
57981.7852
"2019-12-26"
76600
57631.0938
"2019-12-24"
76300
57405.375
"2019-12-23"
76200
57330.1406
"2019-12-20"
76200
57330.1406
"2019-12-19"
76400
57480.6133
"2019-12-18"
76200
57330.1406
"2019-12-17"
76400
57480.6133
"2019-12-16"
75800
57029.2031
"2019-12-13"
76200
57330.1406
"2019-12-12"
74600
56126.3594
"2019-12-11"
74200
55825.4141
"2019-12-10"
72800
54772.1016
"2019-12-09"
73000
54922.582
"2019-12-06"
72300
54395.9219
"2019-12-05"
71800
54019.7383
"2019-12-04"
72000
54170.2109
"2019-12-03"
72400
54471.1641
"2019-12-02"
72500
54546.3984
"2019-11-29"
71600
53869.2734
"2019-11-28"
72700
54696.8672
"2019-11-27"
72600
54621.6289
"2019-11-26"
71700
53944.5
"2019-11-25"
73200
55073.0469
"2019-11-22"
72200
54320.6875
"2019-11-21"
72300
54395.9219
"2019-11-20"
73500
55298.7656
"2019-11-19"
73500
55298.7656
"2019-11-18"
74400
55975.8867
"2019-11-15"
74800
56276.8242
"2019-11-14"
75100
56502.543
"2019-11-13"
74500
56051.125
"2019-11-12"
75500
56803.4883
"2019-11-11"
75600
56878.7266
"2019-11-08"
75100
56502.543
"2019-11-07"
74100
55750.1797
"2019-11-06"
72500
54546.3984
"2019-11-05"
72800
54772.1016
"2019-11-04"
72100
54245.4453
"2019-11-01"
70700
53192.1406
"2019-10-31"
70600
53116.9023
"2019-10-30"
70700
53192.1406
"2019-10-29"
72200
54320.6875
"2019-10-28"
70900
53342.6172
"2019-10-25"
71200
53568.3203
"2019-10-24"
71200
53568.3203
"2019-10-23"
71100
53493.0859
"2019-10-22"
71800
54019.7383
"2019-10-21"
70600
53116.9023
"2019-10-18"
70100
52740.7227
"2019-10-17"
71000
53417.8477
"2019-10-16"
70100
52740.7227
"2019-10-15"
70500
53041.6641
"2019-10-14"
71400
53718.7969
"2019-10-11"
70300
52891.1914
"2019-10-10"
68200
51311.2344
"2019-10-08"
69900
52590.25
"2019-10-07"
69400
52214.0703
"2019-10-04"
69100
51988.3555
"2019-10-02"
70100
52740.7227
"2019-10-01"
71900
54094.9727
"2019-09-30"
71100
53493.0859
"2019-09-27"
70600
53116.9023
"2019-09-26"
72300
54395.9219
"2019-09-25"
73100
54997.8203
"2019-09-24"
73300
55148.2891
"2019-09-23"
72700
54696.8672
"2019-09-20"
72600
54621.6289
"2019-09-19"
71900
54094.9727
"2019-09-18"
72700
54696.8672
"2019-09-17"
72800
54772.1016
"2019-09-16"
73800
55524.4727
"2019-09-11"
72300
54395.9219
"2019-09-10"
70400
52966.4297
"2019-09-09"
69500
52289.3008
"2019-09-06"
68200
51311.2344
"2019-09-05"
69000
51913.1172
"2019-09-04"
67700
50935.0508
"2019-09-03"
67600
50859.8125
"2019-09-02"
68300
51386.4688
"2019-08-30"
68200
51311.2344
"2019-08-29"
66500
50032.2109
"2019-08-28"
67000
50408.3945
"2019-08-27"
66400
49956.9727
"2019-08-26"
65800
49505.5586
"2019-08-23"
66300
49881.7422
"2019-08-22"
66600
50107.4492
"2019-08-21"
66500
50032.2109
"2019-08-20"
66400
49956.9727
"2019-08-19"
66100
49731.2656
"2019-08-16"
65000
48903.6641
"2019-08-14"
65700
49430.3164
"2019-08-13"
67900
51085.5156
"2019-08-12"
68000
51160.7617
"2019-08-09"
69000
51913.1172
"2019-08-08"
68800
51762.6445
"2019-08-07"
69600
52364.5391
"2019-08-06"
70900
53342.6172
"2019-08-05"
71600
53869.2734
"2019-08-02"
73400
55223.5195
"2019-08-01"
75800
57029.2031
"2019-07-31"
76100
57254.9102
"2019-07-30"
76200
57330.1406
"2019-07-29"
77000
57932.0352
"2019-07-26"
77800
58533.9219
"2019-07-25"
78400
58985.3398
"2019-07-24"
78800
59286.2852
"2019-07-23"
79300
59662.4727
"2019-07-22"
79200
59587.2305
"2019-07-19"
79600
59888.1797
"2019-07-18"
78700
59211.0586
"2019-07-17"
79900
60113.8906
"2019-07-16"
79700
59963.4219
"2019-07-15"
79800
60038.6562
"2019-07-12"
80300
60414.8398
"2019-07-11"
79900
60113.8906
"2019-07-10"
80100
60264.3594
"2019-07-09"
79800
60038.6562
"2019-07-08"
80800
60791.0195
"2019-07-05"
81700
61468.1367
"2019-07-04"
81800
61543.3867
"2019-07-03"
82800
62295.7539
"2019-07-02"
84200
63349.0586
"2019-07-01"
84100
63273.8203
"2019-06-28"
83600
62897.6289
"2019-06-27"
84000
63198.582
"2019-06-26"
83600
62897.6289
"2019-06-25"
84300
63424.3008
"2019-06-24"
83900
63123.3438
"2019-06-21"
83000
62446.2188
"2019-06-20"
83000
62446.2188
"2019-06-19"
83700
62972.875
"2019-06-18"
83100
62521.4492
"2019-06-17"
82900
62370.9805
"2019-06-14"
83100
62521.4492
"2019-06-13"
83300
62671.9336
"2019-06-12"
83200
62596.6953
"2019-06-11"
82600
62145.2734
"2019-06-10"
82700
62220.5156
"2019-06-07"
81400
61242.4336
"2019-06-05"
81800
61543.3867
"2019-06-04"
82800
62295.7539
"2019-06-03"
83000
62446.2188
"2019-05-31"
80800
60791.0195
"2019-05-30"
80600
60640.543
"2019-05-29"
79900
60113.8906
"2019-05-28"
81300
61167.2031
"2019-05-27"
82000
61693.8594
"2019-05-24"
81600
61392.9102
"2019-05-23"
81500
61317.668
"2019-05-22"
80800
60791.0195
"2019-05-21"
81100
61016.7227
"2019-05-20"
81000
60941.4883
"2019-05-17"
80500
60565.3086
"2019-05-16"
79800
60038.6562
"2019-05-15"
81000
60941.4883
"2019-05-14"
80500
60565.3086
"2019-05-13"
80700
60715.7773
"2019-05-10"
81000
60941.4883
"2019-05-09"
79700
59963.4219
"2019-05-08"
82400
61994.8047
"2019-05-07"
82900
62370.9805
"2019-05-03"
83800
63048.1133
"2019-05-02"
84400
63499.5234
"2019-04-30"
84900
63875.7109
"2019-04-29"
85100
64026.1797
"2019-04-26"
84000
63198.582
"2019-04-25"
84400
63499.5234
"2019-04-24"
84300
63424.3008
"2019-04-23"
84500
63574.7617
"2019-04-22"
84000
63198.582
"2019-04-19"
84400
63499.5234
"2019-04-18"
85000
63950.9492
"2019-04-17"
85800
64552.8359
"2019-04-16"
85900
64628.0664
"2019-04-15"
85600
64402.3672
"2019-04-12"
85000
63950.9492
"2019-04-11"
84900
63875.7109
"2019-04-10"
85500
64327.125
"2019-04-09"
84300
63424.3008
"2019-04-08"
84500
63574.7617
"2019-04-05"
84800
63800.4688
"2019-04-04"
84500
63574.7617
"2019-04-03"
84500
63574.7617
"2019-04-02"
84500
63574.7617
"2019-04-01"
84000
63198.582
"2019-03-29"
84100
63273.8203
"2019-03-28"
83700
62972.875
"2019-03-27"
84000
63198.582
"2019-03-26"
84200
63349.0586
"2019-03-25"
84800
63800.4688
"2019-03-22"
87100
65530.918
"2019-03-21"
86900
65380.4375
"2019-03-20"
87700
65982.3359
"2019-03-19"
88000
66208.0391
"2019-03-18"
88000
66208.0391
"2019-03-15"
88100
66283.2734
"2019-03-14"
85700
64477.6055
"2019-03-13"
85400
64251.8867
"2019-03-12"
85900
64628.0664
"2019-03-11"
85400
64251.8867
"2019-03-08"
85300
64176.6484
"2019-03-07"
86900
65380.4375
"2019-03-06"
86700
65229.9688
"2019-03-05"
87700
65982.3359
"2019-03-04"
88200
66358.5234
"2019-02-28"
88700
66734.6875
"2019-02-27"
89500
67336.5859
"2019-02-26"
89000
66960.4062
"2019-02-25"
89000
66960.4062
"2019-02-22"
89900
67637.5391
"2019-02-21"
91400
68766.0703
"2019-02-20"
91000
68465.1328
"2019-02-19"
90200
67863.2344
"2019-02-18"
90300
67938.4766
"2019-02-15"
90200
67863.2344
"2019-02-14"
90800
68314.6562
"2019-02-13"
89700
67487.0469
"2019-02-12"
88800
66809.9297
"2019-02-11"
88100
66283.2734
"2019-02-08"
88900
66885.1719
"2019-02-07"
88500
66584.2188
"2019-02-01"
88200
66358.5234
"2019-01-31"
88300
66433.7422
"2019-01-30"
93200
70120.3281
"2019-01-29"
93200
70120.3281
"2019-01-28"
93100
70045.0938
"2019-01-25"
92500
69593.6719
"2019-01-24"
91500
68841.3125
"2019-01-23"
90800
68314.6562
"2019-01-22"
88500
66584.2188
"2019-01-21"
85400
64251.8867
"2019-01-18"
85600
64402.3672
"2019-01-17"
85400
64251.8867
"2019-01-16"
82900
62370.9805
"2019-01-15"
83300
62671.9336
"2019-01-14"
82200
61844.332
"2019-01-11"
82600
62145.2734
"2019-01-10"
81100
61016.7227
"2019-01-09"
82200
61844.332
"2019-01-08"
81500
61317.668
"2019-01-07"
81700
61468.1367
"2019-01-04"
81500
61317.668
"2019-01-03"
80600
60640.543
"2019-01-02"
80300
60414.8398
"2018-12-28"
81600
61392.9102
"2018-12-27"
81500
61317.668
"2018-12-26"
84000
61204.8242
"2018-12-24"
84800
61787.7227
"2018-12-21"
84000
61204.8242
"2018-12-20"
83700
60986.2227
"2018-12-19"
84600
61641.9883
"2018-12-18"
84000
61204.8242
"2018-12-17"
84200
61350.5508
"2018-12-14"
83900
61131.9531
"2018-12-13"
84200
61350.5508
"2018-12-12"
83700
60986.2227
"2018-12-11"
82300
59966.1523
"2018-12-10"
85500
62297.7656
"2018-12-07"
85200
62079.1641
"2018-12-06"
84800
61787.7227
"2018-12-05"
86300
62880.6641
"2018-12-04"
86600
63099.2539
"2018-12-03"
87200
63536.4297
"2018-11-30"
86500
63026.3945
"2018-11-29"
88000
64119.3359
"2018-11-28"
87300
63609.2812
"2018-11-27"
86500
63026.3945
"2018-11-26"
85800
62516.3477
"2018-11-23"
84600
61641.9883
"2018-11-22"
86300
62880.6641
"2018-11-21"
90000
65576.5938
"2018-11-20"
90700
66086.6328
"2018-11-19"
90800
66159.5
"2018-11-16"
90700
66086.6328
"2018-11-15"
91700
66815.2656
"2018-11-14"
91700
66815.2656
"2018-11-13"
92500
67398.1641
"2018-11-12"
93200
67908.2031
"2018-11-09"
92300
67252.4375
"2018-11-08"
92400
67325.2969
"2018-11-07"
91900
66960.9922
"2018-11-06"
91600
66742.3984
"2018-11-05"
91000
66305.2109
"2018-11-02"
91700
66815.2656
"2018-11-01"
91100
66378.0781
"2018-10-31"
92000
67033.8516
"2018-10-30"
90400
65868.0469
"2018-10-29"
90900
66232.3594
"2018-10-26"
92100
67106.7109
"2018-10-25"
92700
67543.8828
"2018-10-24"
93200
67908.2031
"2018-10-23"
91100
66378.0781
"2018-10-22"
91700
66815.2656
"2018-10-19"
91100
66378.0781
"2018-10-18"
91100
66378.0781
"2018-10-17"
90800
66159.5
"2018-10-16"
90500
65940.8984
"2018-10-15"
90600
66013.7578
"2018-10-12"
90300
65795.1719
"2018-10-11"
90900
66232.3594
"2018-10-10"
94800
69074.0078
"2018-10-08"
94600
68928.2812
"2018-10-05"
96900
70604.1406
"2018-10-04"
96500
70312.6719
"2018-10-02"
96100
70021.2188
"2018-10-01"
96100
70021.2188
"2018-09-28"
97300
70895.5859
"2018-09-27"
96000
69948.3672
"2018-09-21"
96000
69948.3672
"2018-09-20"
91700
66815.2656
"2018-09-19"
90400
65868.0469
"2018-09-18"
91100
66378.0781
"2018-09-17"
91000
66305.2109
"2018-09-14"
92000
67033.8516
"2018-09-13"
91600
66742.3984
"2018-09-12"
91600
66742.3984
"2018-09-11"
92000
67033.8516
"2018-09-10"
92600
67471.0312
"2018-09-07"
93000
67762.4844
"2018-09-06"
91800
66888.1172
"2018-09-05"
90900
66232.3594
"2018-09-04"
92100
67106.7109
"2018-09-03"
92400
67325.2969
"2018-08-31"
92500
67398.1641
"2018-08-30"
92100
67106.7109
"2018-08-29"
92100
67106.7109
"2018-08-28"
92500
67398.1641
"2018-08-27"
92200
67179.5781
"2018-08-24"
91500
66669.5469
"2018-08-23"
91900
66960.9922
"2018-08-22"
93600
68199.6484
"2018-08-21"
93200
67908.2031
"2018-08-20"
90400
65868.0469
"2018-08-17"
90900
66232.3594
"2018-08-16"
91500
66669.5469
"2018-08-14"
93600
68199.6484
"2018-08-13"
94000
68491.1016
"2018-08-10"
97000
70676.9844
"2018-08-09"
97400
70968.4453
"2018-08-08"
97900
71332.7578
"2018-08-07"
98400
71697.0781
"2018-08-06"
98600
71842.8047
"2018-08-03"
95200
69365.4688
"2018-08-02"
95500
69584.0391
"2018-08-01"
96600
70385.5391
"2018-07-31"
96300
70166.9453
"2018-07-30"
96000
69948.3672
"2018-07-27"
95700
69729.7734
"2018-07-26"
95100
69292.6016
"2018-07-25"
97400
70968.4453
"2018-07-24"
98600
71842.8047
"2018-07-23"
98200
71551.3516
"2018-07-20"
97300
70895.5859
"2018-07-19"
95500
69584.0391
"2018-07-18"
96700
70458.4062
"2018-07-17"
96200
70094.0938
"2018-07-16"
96300
70166.9453
"2018-07-13"
95900
69875.4922
"2018-07-12"
96600
70385.5391
"2018-07-11"
96700
70458.4062
"2018-07-10"
97900
71332.7578
"2018-07-09"
98500
71769.9375
"2018-07-06"
97900
71332.7578
"2018-07-05"
96600
70385.5391
"2018-07-04"
96300
70166.9453
"2018-07-03"
96600
70385.5391
"2018-07-02"
95600
69656.9219
"2018-06-29"
98400
71697.0781
"2018-06-28"
98000
71405.6172
"2018-06-27"
99100
72207.1094
"2018-06-26"
99800
72717.1484
"2018-06-25"
100000
72862.875
"2018-06-22"
100500
73227.2031
"2018-06-21"
98800
71988.5234
"2018-06-20"
100500
73227.2031
"2018-06-19"
102000
74320.1406
"2018-06-18"
102000
74320.1406
"2018-06-15"
100500
73227.2031
"2018-06-14"
104000
75777.3906
"2018-06-12"
106000
77234.6641
"2018-06-11"
103500
75413.0781
"2018-06-08"
104500
76141.7031
"2018-06-07"
105000
76506.0156
"2018-06-05"
103500
75413.0781
"2018-06-04"
103000
75048.7656
"2018-06-01"
102500
74684.4531
"2018-05-31"
103000
75048.7656
"2018-05-30"
107500
78327.5938
"2018-05-29"
106500
77598.9688
"2018-05-28"
106000
77234.6641
"2018-05-25"
107000
77963.2812
"2018-05-24"
108500
79056.2266
"2018-05-23"
110500
80513.4766
"2018-05-21"
111000
80877.7969
"2018-05-18"
112000
81606.4219
"2018-05-17"
112000
81606.4219
"2018-05-16"
113000
82335.0547
"2018-05-15"
112500
81970.7344
"2018-05-14"
114500
83428
"2018-05-11"
114500
83428
"2018-05-10"
112000
81606.4219
"2018-05-09"
112000
81606.4219
"2018-05-08"
112500
81970.7344
"2018-05-04"
112500
81970.7344
"2018-05-03"
113500
82699.3594
"2018-05-02"
114500
83428
"2018-04-30"
117000
85249.5703
"2018-04-27"
116500
84885.25
"2018-04-26"
119000
86706.8281
"2018-04-25"
117000
85249.5703
"2018-04-24"
117500
85613.8906
"2018-04-23"
114500
83428
"2018-04-20"
111500
81242.1172
"2018-04-19"
110500
80513.4766
"2018-04-18"
113000
82335.0547
"2018-04-17"
113500
82699.3594
"2018-04-16"
114500
83428
"2018-04-13"
114500
83428
"2018-04-12"
113500
82699.3594
"2018-04-11"
114500
83428
"2018-04-10"
114000
83063.6875
"2018-04-09"
114500
83428
"2018-04-06"
115500
84156.6328
"2018-04-05"
113500
82699.3594
"2018-04-04"
115500
84156.6328
"2018-04-03"
119000
86706.8281
"2018-04-02"
119000
86706.8281
"2018-03-30"
116000
84520.9375
"2018-03-29"
115500
84156.6328
"2018-03-28"
113500
82699.3594
"2018-03-27"
114000
83063.6875
"2018-03-26"
113500
82699.3594
"2018-03-23"
115000
83792.3125
"2018-03-22"
117500
85613.8906
"2018-03-21"
118000
85978.1953
"2018-03-20"
117000
85249.5703
"2018-03-19"
117500
85613.8906
"2018-03-16"
118500
86342.5078
"2018-03-15"
116500
84885.25
"2018-03-14"
117500
85613.8906
"2018-03-13"
118000
85978.1953
"2018-03-12"
121000
88164.0859
"2018-03-09"
120500
87799.7734
"2018-03-08"
119000
86706.8281
"2018-03-07"
118000
85978.1953
"2018-03-06"
119500
87071.125
"2018-03-05"
121000
88164.0859
"2018-03-02"
120000
87435.4531
"2018-02-28"
121500
88528.3984
"2018-02-27"
123000
89621.3359
"2018-02-26"
127500
92900.1719
"2018-02-23"
128000
93264.4922
"2018-02-22"
123000
89621.3359
"2018-02-21"
121500
88528.3984
"2018-02-20"
120000
87435.4531
"2018-02-19"
122500
89257.0234
"2018-02-14"
121000
88164.0859
"2018-02-13"
120500
87799.7734
"2018-02-12"
121000
88164.0859
"2018-02-09"
119500
87071.125
"2018-02-08"
123000
89621.3359
"2018-02-07"
125500
91442.9062
"2018-02-06"
126500
92171.5391
"2018-02-05"
128000
93264.4922
"2018-02-02"
128500
93628.7969
"2018-02-01"
128500
93628.7969
"2018-01-31"
129000
93993.1172
"2018-01-30"
125000
91078.6016
"2018-01-29"
130500
95086.0547
"2018-01-26"
130000
94721.7422
"2018-01-25"
129500
94357.4375
"2018-01-24"
130000
94721.7422
"2018-01-23"
133500
97271.9375
"2018-01-22"
132000
96178.9922
"2018-01-19"
133500
97271.9375
"2018-01-18"
130500
95086.0547
"2018-01-17"
129500
94357.4375
"2018-01-16"
129500
94357.4375
"2018-01-15"
129000
93993.1172
"2018-01-12"
124500
90714.2812
"2018-01-11"
124000
90349.9688
"2018-01-10"
125000
91078.6016
"2018-01-09"
126500
92171.5391
"2018-01-08"
123000
89621.3359
"2018-01-05"
121500
88528.3984
"2018-01-04"
120500
87799.7734
"2018-01-03"
122500
89257.0234
"2018-01-02"
122500
89257.0234
"2017-12-28"
124500
90714.2812
"2017-12-27"
123500
89985.6562
"2017-12-26"
124000
88892.7188
"2017-12-22"
122000
87458.9531
"2017-12-21"
124500
89251.1406
"2017-12-19"
124000
88892.7188
"2017-12-18"
125000
89609.5859
"2017-12-15"
124500
89251.1406
"2017-12-14"
122500
87817.3984
"2017-12-13"
125000
89609.5859
"2017-12-12"
124000
88892.7188
"2017-12-11"
127000
91043.3438
"2017-12-08"
124000
88892.7188
"2017-12-07"
124500
89251.1406
"2017-12-06"
122500
87817.3984
"2017-12-05"
123500
88534.2812
"2017-12-04"
127000
91043.3438
"2017-12-01"
126000
90326.4531
"2017-11-30"
128000
91760.2266
"2017-11-29"
130000
93193.9688
"2017-11-28"
130500
93552.4141
"2017-11-27"
130000
93193.9688
"2017-11-24"
135000
96778.3594
"2017-11-23"
132000
94627.7266
"2017-11-22"
133500
95703.0391
"2017-11-21"
131500
94269.2969
"2017-11-20"
131500
94269.2969
"2017-11-17"
135000
96778.3594
"2017-11-16"
132000
94627.7266
"2017-11-15"
131000
93910.8594
"2017-11-14"
131500
94269.2969
"2017-11-13"
132000
94627.7266
"2017-11-10"
135000
96778.3594
"2017-11-09"
132500
94986.1641
"2017-11-08"
132000
94627.7266
"2017-11-07"
134000
96061.4844
"2017-11-06"
133500
95703.0391
"2017-11-03"
136500
97853.6641
"2017-11-02"
134500
96419.9219
"2017-11-01"
137500
98570.5547
"2017-10-31"
135000
96778.3594
"2017-10-30"
129500
92835.5391
"2017-10-27"
132000
94627.7266
"2017-10-26"
132500
94986.1641
"2017-10-25"
133500
95703.0391
"2017-10-24"
127500
91401.7812
"2017-10-23"
125000
89609.5859
"2017-10-20"
128000
91760.2266
"2017-10-19"
124000
88892.7188
"2017-10-18"
121500
87100.5312
"2017-10-17"
120000
86025.2031
"2017-10-16"
122500
87817.3984
"2017-10-13"
122000
87458.9531
"2017-10-12"
123000
88175.8359
"2017-10-11"
123000
88175.8359
"2017-10-10"
114000
81723.9531
"2017-09-29"
113000
81007.0781
"2017-09-28"
114000
81723.9531
"2017-09-27"
115500
82799.2656
"2017-09-26"
117500
84233.0234
"2017-09-25"
117500
84233.0234
"2017-09-21"
115500
82799.2656
"2017-09-20"
114500
82082.3828
"2017-09-19"
116000
83157.6875
"2017-09-18"
118000
84591.4453
"2017-09-15"
117000
83874.5781
"2017-09-14"
115500
82799.2656
"2017-09-13"
114500
82082.3828
"2017-09-12"
115500
82799.2656
"2017-09-11"
115000
82440.8281
"2017-09-08"
116000
83157.6875
"2017-09-07"
117000
83874.5781
"2017-09-06"
111000
79573.3125
"2017-09-05"
111500
79931.7578
"2017-09-04"
113000
81007.0781
"2017-09-01"
113000
81007.0781
"2017-08-31"
115500
82799.2656
"2017-08-30"
115500
82799.2656
"2017-08-29"
118500
84949.8906
"2017-08-28"
118000
84591.4453
"2017-08-25"
121500
87100.5312
"2017-08-24"
118500
84949.8906
"2017-08-23"
118000
84591.4453
"2017-08-22"
119500
85666.7656
"2017-08-21"
118000
84591.4453
"2017-08-18"
119500
85666.7656
"2017-08-17"
121500
87100.5312
"2017-08-16"
121500
87100.5312
"2017-08-14"
121000
86742.0938
"2017-08-11"
118000
84591.4453
"2017-08-10"
118000
84591.4453
"2017-08-09"
122000
87458.9531
"2017-08-08"
122500
87817.3984
"2017-08-07"
123000
88175.8359
"2017-08-04"
123500
88534.2812
"2017-08-03"
124000
88892.7188
"2017-08-02"
127500
91401.7812
"2017-08-01"
127500
91401.7812
"2017-07-31"
125500
89968.0312
"2017-07-28"
127000
91043.3438
"2017-07-27"
126500
90684.9062
"2017-07-26"
124000
88892.7188
"2017-07-25"
127000
91043.3438
"2017-07-24"
128000
91760.2266
"2017-07-21"
128500
92118.6562
"2017-07-20"
125500
89968.0312
"2017-07-19"
125000
89609.5859
"2017-07-18"
122500
87817.3984
"2017-07-17"
122000
87458.9531
"2017-07-14"
120500
86383.6406
"2017-07-13"
122000
87458.9531
"2017-07-12"
121500
87100.5312
"2017-07-11"
123500
88534.2812
"2017-07-10"
123000
88175.8359
"2017-07-07"
122000
87458.9531
"2017-07-06"
119000
85308.3281
"2017-07-05"
118000
84591.4453
"2017-07-04"
118000
84591.4453
"2017-07-03"
117000
83874.5781
"2017-06-30"
117000
83874.5781
"2017-06-29"
118500
84949.8906
"2017-06-28"
116000
83157.6875
"2017-06-27"
116500
83516.1328
"2017-06-26"
114500
82082.3828
"2017-06-23"
114500
82082.3828
"2017-06-22"
115500
82799.2656
"2017-06-21"
114000
81723.9531
"2017-06-20"
115000
82440.8281
"2017-06-19"
116500
83516.1328
"2017-06-16"
116500
83516.1328
"2017-06-15"
118000
84591.4453
"2017-06-14"
120000
86025.2031
"2017-06-13"
121500
87100.5312
"2017-06-12"
120500
86383.6406
"2017-06-09"
119500
85666.7656
"2017-06-08"
119000
85308.3281
"2017-06-07"
120000
86025.2031
"2017-06-05"
121000
86742.0938
"2017-06-02"
122500
87817.3984
"2017-06-01"
121500
87100.5312
"2017-05-31"
122000
87458.9531
"2017-05-30"
121500
87100.5312
"2017-05-29"
123500
88534.2812
"2017-05-26"
125000
89609.5859
"2017-05-25"
124500
89251.1406
"2017-05-24"
121500
87100.5312
"2017-05-23"
120000
86025.2031
"2017-05-22"
118000
84591.4453
"2017-05-19"
119500
85666.7656
"2017-05-18"
117500
84233.0234
"2017-05-17"
119000
85308.3281
"2017-05-16"
123000
88175.8359
"2017-05-15"
123000
88175.8359
"2017-05-12"
118000
84591.4453
"2017-05-11"
116500
83516.1328
"2017-05-10"
116000
83157.6875
"2017-05-08"
114500
82082.3828
"2017-05-04"
112500
80648.6328
"2017-05-02"
110500
79214.875
"2017-04-28"
109500
78498.0078
"2017-04-27"
110000
78856.4375
"2017-04-26"
108000
77422.6797
"2017-04-25"
108000
77422.6797
"2017-04-24"
110000
78856.4375
"2017-04-21"
109000
78139.5547
"2017-04-20"
108500
77781.125
"2017-04-19"
109000
78139.5547
"2017-04-18"
110000
78856.4375
"2017-04-17"
110000
78856.4375
"2017-04-14"
108000
77422.6797
"2017-04-13"
109000
78139.5547
"2017-04-12"
107500
77064.25
"2017-04-11"
107500
77064.25
"2017-04-10"
107500
77064.25
"2017-04-07"
109000
78139.5547
"2017-04-06"
108500
77781.125
"2017-04-05"
110000
78856.4375
"2017-04-04"
109000
78139.5547
"2017-04-03"
109000
78139.5547
"2017-03-31"
108500
77781.125
"2017-03-30"
107500
77064.25
"2017-03-29"
108000
77422.6797
"2017-03-28"
108000
77422.6797
"2017-03-27"
109500
78498.0078
"2017-03-24"
111000
79573.3125
"2017-03-23"
112500
80648.6328
"2017-03-22"
111000
79573.3125
"2017-03-21"
111500
79931.7578
"2017-03-20"
113500
81365.5
"2017-03-17"
114000
81723.9531
"2017-03-16"
111500
79931.7578
"2017-03-15"
113500
81365.5
"2017-03-14"
114000
81723.9531
"2017-03-13"
109000
78139.5547
"2017-03-10"
107500
77064.25
"2017-03-09"
108000
77422.6797
"2017-03-08"
108500
77781.125
"2017-03-07"
108000
77422.6797
"2017-03-06"
108500
77781.125
"2017-03-03"
108000
77422.6797
"2017-03-02"
109500
78498.0078
"2017-02-28"
107000
76705.8203
"2017-02-27"
105500
75630.4922
"2017-02-24"
106000
75988.9375
"2017-02-23"
106500
76347.3672
"2017-02-22"
106000
75988.9375
"2017-02-21"
107000
76705.8203
"2017-02-20"
105000
75272.0547
"2017-02-17"
106000
75988.9375
"2017-02-16"
107500
77064.25
"2017-02-15"
109500
78498.0078
"2017-02-14"
111000
79573.3125
"2017-02-13"
110000
78856.4375
"2017-02-10"
109500
78498.0078
"2017-02-09"
109000
78139.5547
"2017-02-08"
111000
79573.3125
"2017-02-07"
110000
78856.4375
"2017-02-06"
109000
78139.5547
"2017-02-03"
108000
77422.6797
"2017-02-02"
107500
77064.25
"2017-02-01"
109000
78139.5547
"2017-01-31"
111000
79573.3125
"2017-01-26"
110000
78856.4375
"2017-01-25"
112000
80290.1875
"2017-01-24"
111500
79931.7578
"2017-01-23"
112000
80290.1875
"2017-01-20"
114500
82082.3828
"2017-01-19"
115000
82440.8281
"2017-01-18"
115500
82799.2656
"2017-01-17"
115500
82799.2656
"2017-01-16"
112000
80290.1875
"2017-01-13"
112000
80290.1875
"2017-01-12"
111000
79573.3125
"2017-01-11"
113000
81007.0781
"2017-01-10"
110500
79214.875
"2017-01-09"
112500
80648.6328
"2017-01-06"
112500
80648.6328
"2017-01-05"
113500
81365.5
"2017-01-04"
113000
81007.0781
"2017-01-03"
110000
78856.4375
"2017-01-02"
110000
78856.4375
"2016-12-29"
112500
80648.6328
"2016-12-28"
113500
81365.5
"2016-12-27"
115000
81580.5781
"2016-12-26"
114500
81225.875
"2016-12-23"
114500
81225.875
"2016-12-22"
114000
80871.1719
"2016-12-21"
111500
79097.6797
"2016-12-20"
115000
81580.5781
"2016-12-19"
115000
81580.5781
"2016-12-16"
115000
81580.5781
"2016-12-15"
115500
81935.2734
"2016-12-14"
116000
82289.9688
"2016-12-13"
117500
83354.0625
"2016-12-12"
117500
83354.0625
"2016-12-09"
117000
82999.3672
"2016-12-08"
118000
83708.7656
"2016-12-07"
116500
82644.6641
"2016-12-06"
117500
83354.0625
"2016-12-05"
117500
83354.0625
"2016-12-02"
116000
82289.9688
"2016-12-01"
116000
82289.9688
"2016-11-30"
114000
80871.1719
"2016-11-29"
115500
81935.2734
"2016-11-28"
116500
82644.6641
"2016-11-25"
116500
82644.6641
"2016-11-24"
116500
82644.6641
"2016-11-23"
116500
82644.6641
"2016-11-22"
114000
80871.1719
"2016-11-21"
116000
82289.9688
"2016-11-18"
115500
81935.2734
"2016-11-17"
116000
82289.9688
"2016-11-16"
112000
79452.3906
"2016-11-15"
113500
80516.4766
"2016-11-14"
115000
81580.5781
"2016-11-11"
110500
78388.2812
"2016-11-10"
105500
74841.2969
"2016-11-09"
104500
74131.9062
"2016-11-08"
104500
74131.9062
"2016-11-07"
108000
76614.8125
"2016-11-04"
107000
75905.4062
"2016-11-03"
108500
76969.4844
"2016-11-02"
108000
76614.8125
"2016-11-01"
109000
77324.1953
"2016-10-31"
110500
78388.2812
"2016-10-28"
110000
78033.6016
"2016-10-27"
110500
78388.2812
"2016-10-26"
108000
76614.8125
"2016-10-25"
111500
79097.6797
"2016-10-24"
110500
78388.2812
"2016-10-21"
107500
76260.0938
"2016-10-20"
109500
77678.8906
"2016-10-19"
108500
76969.4844
"2016-10-18"
108500
76969.4844
"2016-10-17"
106500
75550.7031
"2016-10-14"
106000
75196.0156
"2016-10-13"
105000
74486.6016
"2016-10-12"
105500
74841.2969
"2016-10-11"
106000
75196.0156
"2016-10-10"
106500
75550.7031
"2016-10-07"
110500
78388.2812
"2016-10-06"
109000
77324.1953
"2016-10-05"
104500
74131.9062
"2016-10-04"
105000
74486.6016
"2016-09-30"
105500
74841.2969
"2016-09-29"
105500
74841.2969
"2016-09-28"
104000
73777.2109
"2016-09-27"
104000
73777.2109
"2016-09-26"
105500
74841.2969
"2016-09-23"
106500
75550.7031
"2016-09-22"
103500
73422.5156
"2016-09-21"
104500
74131.9062
"2016-09-20"
103000
73067.8125
"2016-09-19"
104500
74131.9062
"2016-09-13"
103500
73422.5156
"2016-09-12"
105500
74841.2969
"2016-09-09"
105500
74841.2969
"2016-09-08"
106500
75550.7031
"2016-09-07"
106500
75550.7031
"2016-09-06"
105500
74841.2969
"2016-09-05"
106000
75196.0156
"2016-09-02"
106000
75196.0156
"2016-09-01"
106000
75196.0156
"2016-08-31"
103000
73067.8125
"2016-08-30"
105000
74486.6016
"2016-08-29"
104000
73777.2109
"2016-08-26"
103500
73422.5156
"2016-08-25"
102000
72358.4141
"2016-08-24"
101500
72003.7266
"2016-08-23"
99800
70797.7422
"2016-08-22"
102000
72358.4141
"2016-08-19"
103000
73067.8125
"2016-08-18"
108000
76614.8125
"2016-08-17"
102500
72713.1094
"2016-08-16"
100000
70939.6172
"2016-08-12"
100500
71294.3281
"2016-08-11"
103000
73067.8125
"2016-08-10"
103000
73067.8125
"2016-08-09"
101000
71649.0156
"2016-08-08"
99900
70868.6875
"2016-08-05"
98300
69733.6406
"2016-08-04"
96100
68172.9766
"2016-08-03"
96600
68527.6875
"2016-08-02"
97600
69237.0859
"2016-08-01"
98200
69662.7109
"2016-07-29"
97300
69024.25
"2016-07-28"
97700
69308.0156
"2016-07-27"
99400
70514
"2016-07-26"
99500
70584.9297
"2016-07-25"
99300
70443.0312
"2016-07-22"
98200
69662.7109
"2016-07-21"
97500
69166.1406
"2016-07-20"
96500
68456.7344
"2016-07-19"
98200
69662.7109
"2016-07-18"
98400
69804.6016
"2016-07-15"
98000
69520.8203
"2016-07-14"
96200
68243.9141
"2016-07-13"
96800
68669.5625
"2016-07-12"
96500
68456.7344
"2016-07-11"
96800
68669.5625
"2016-07-08"
94800
67250.7734
"2016-07-07"
95200
67534.5234
"2016-07-06"
95000
67392.6406
"2016-07-05"
96300
68314.8516
"2016-07-04"
98800
70088.3438
Retrieved from "https://www.insurerbrain.com/w/index.php?title=Data:Samsung_Life/trading.json&oldid=24332"