Greg Pomerantz
02aa750a06
230 tickers whose Yahoo chart responses now come back without a timestamp array (terminated/merged funds): goget overwrites the .json on every pass while ohlc.Conv skips the write, leaving the old CSVs as the last known series. Snapshot them into overrides/frozen/ (git-tracked, audited in reports/stale-funds.md) and make data.py prefer the frozen copies and ignore any future data-root rewrite/delete for those symbols, so the final series survives future goget runs. The cache manifest now covers the overrides dir too; incremental refresh skips data-root files of frozen symbols.
105 KiB
105 KiB
| 1 | Date | Open | High | Low | Close | Adj Close | Volume |
|---|---|---|---|---|---|---|---|
| 2 | 2019-01-02 | 20.320000 | 20.320000 | 20.320000 | 20.320000 | 18.000963 | 0 |
| 3 | 2019-01-03 | 19.770000 | 19.770000 | 19.770000 | 19.770000 | 17.513733 | 0 |
| 4 | 2019-01-04 | 20.530001 | 20.530001 | 20.530001 | 20.530001 | 18.186998 | 0 |
| 5 | 2019-01-07 | 20.549999 | 20.549999 | 20.549999 | 20.549999 | 18.204714 | 0 |
| 6 | 2019-01-08 | 20.590000 | 20.590000 | 20.590000 | 20.590000 | 18.240150 | 0 |
| 7 | 2019-01-09 | 21.049999 | 21.049999 | 21.049999 | 21.049999 | 18.647654 | 0 |
| 8 | 2019-01-10 | 21.260000 | 21.260000 | 21.260000 | 21.260000 | 18.833687 | 0 |
| 9 | 2019-01-11 | 21.230000 | 21.230000 | 21.230000 | 21.230000 | 18.807110 | 0 |
| 10 | 2019-01-14 | 20.920000 | 20.920000 | 20.920000 | 20.920000 | 18.532488 | 0 |
| 11 | 2019-01-15 | 21.389999 | 21.389999 | 21.389999 | 21.389999 | 18.948849 | 0 |
| 12 | 2019-01-16 | 21.469999 | 21.469999 | 21.469999 | 21.469999 | 19.019720 | 0 |
| 13 | 2019-01-17 | 21.530001 | 21.530001 | 21.530001 | 21.530001 | 19.072872 | 0 |
| 14 | 2019-01-18 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 19.347492 | 0 |
| 15 | 2019-01-22 | 21.370001 | 21.370001 | 21.370001 | 21.370001 | 18.931133 | 0 |
| 16 | 2019-01-23 | 21.420000 | 21.420000 | 21.420000 | 21.420000 | 18.975426 | 0 |
| 17 | 2019-01-24 | 21.469999 | 21.469999 | 21.469999 | 21.469999 | 19.019720 | 0 |
| 18 | 2019-01-25 | 21.850000 | 21.850000 | 21.850000 | 21.850000 | 19.356354 | 0 |
| 19 | 2019-01-28 | 21.740000 | 21.740000 | 21.740000 | 21.740000 | 19.258905 | 0 |
| 20 | 2019-01-29 | 21.820000 | 21.820000 | 21.820000 | 21.820000 | 19.329777 | 0 |
| 21 | 2019-01-30 | 22.049999 | 22.049999 | 22.049999 | 22.049999 | 19.533524 | 0 |
| 22 | 2019-01-31 | 22.280001 | 22.280001 | 22.280001 | 22.280001 | 19.737280 | 0 |
| 23 | 2019-02-01 | 22.240000 | 22.240000 | 22.240000 | 22.240000 | 19.701843 | 0 |
| 24 | 2019-02-04 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 19.843582 | 0 |
| 25 | 2019-02-05 | 22.570000 | 22.570000 | 22.570000 | 22.570000 | 19.994181 | 0 |
| 26 | 2019-02-06 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 19.905592 | 0 |
| 27 | 2019-02-07 | 22.290001 | 22.290001 | 22.290001 | 22.290001 | 19.746138 | 0 |
| 28 | 2019-02-08 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 19.799288 | 0 |
| 29 | 2019-02-11 | 22.570000 | 22.570000 | 22.570000 | 22.570000 | 19.994181 | 0 |
| 30 | 2019-02-12 | 22.670000 | 22.670000 | 22.670000 | 22.670000 | 20.082771 | 0 |
| 31 | 2019-02-13 | 22.950001 | 22.950001 | 22.950001 | 22.950001 | 20.330814 | 0 |
| 32 | 2019-02-14 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 20.277658 | 0 |
| 33 | 2019-02-15 | 22.709999 | 22.709999 | 22.709999 | 22.709999 | 20.118200 | 0 |
| 34 | 2019-02-19 | 22.860001 | 22.860001 | 22.860001 | 22.860001 | 20.251087 | 0 |
| 35 | 2019-02-20 | 23.080000 | 23.080000 | 23.080000 | 23.080000 | 20.445978 | 0 |
| 36 | 2019-02-21 | 23.070000 | 23.070000 | 23.070000 | 23.070000 | 20.437119 | 0 |
| 37 | 2019-02-22 | 23.490000 | 23.490000 | 23.490000 | 23.490000 | 20.809183 | 0 |
| 38 | 2019-02-25 | 23.670000 | 23.670000 | 23.670000 | 23.670000 | 20.968641 | 0 |
| 39 | 2019-02-26 | 23.500000 | 23.500000 | 23.500000 | 23.500000 | 20.818047 | 0 |
| 40 | 2019-02-27 | 23.410000 | 23.410000 | 23.410000 | 23.410000 | 20.738317 | 0 |
| 41 | 2019-02-28 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 20.720598 | 0 |
| 42 | 2019-03-01 | 23.700001 | 23.700001 | 23.700001 | 23.700001 | 20.995220 | 0 |
| 43 | 2019-03-04 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 21.066088 | 0 |
| 44 | 2019-03-05 | 23.900000 | 23.900000 | 23.900000 | 23.900000 | 21.172394 | 0 |
| 45 | 2019-03-06 | 23.809999 | 23.809999 | 23.809999 | 23.809999 | 21.092665 | 0 |
| 46 | 2019-03-07 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 20.711740 | 0 |
| 47 | 2019-03-08 | 23.020000 | 23.020000 | 23.020000 | 23.020000 | 20.392826 | 0 |
| 48 | 2019-03-11 | 23.520000 | 23.520000 | 23.520000 | 23.520000 | 20.835764 | 0 |
| 49 | 2019-03-12 | 23.650000 | 23.650000 | 23.650000 | 23.650000 | 20.950924 | 0 |
| 50 | 2019-03-13 | 23.690001 | 23.690001 | 23.690001 | 23.690001 | 20.986359 | 0 |
| 51 | 2019-03-14 | 23.580000 | 23.580000 | 23.580000 | 23.580000 | 20.888912 | 0 |
| 52 | 2019-03-15 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 21.145817 | 0 |
| 53 | 2019-03-18 | 24.290001 | 24.290001 | 24.290001 | 24.290001 | 21.517887 | 0 |
| 54 | 2019-03-19 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 21.509027 | 0 |
| 55 | 2019-03-20 | 24.160000 | 24.160000 | 24.160000 | 24.160000 | 21.402721 | 0 |
| 56 | 2019-03-21 | 24.160000 | 24.160000 | 24.160000 | 24.160000 | 21.402721 | 0 |
| 57 | 2019-03-22 | 23.740000 | 23.740000 | 23.740000 | 23.740000 | 21.030655 | 0 |
| 58 | 2019-03-25 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 20.871197 | 0 |
| 59 | 2019-03-26 | 23.670000 | 23.670000 | 23.670000 | 23.670000 | 20.968641 | 0 |
| 60 | 2019-03-27 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 21.083807 | 0 |
| 61 | 2019-03-28 | 24.020000 | 24.020000 | 24.020000 | 24.020000 | 21.278698 | 0 |
| 62 | 2019-03-29 | 24.510000 | 24.510000 | 24.510000 | 24.510000 | 21.712780 | 0 |
| 63 | 2019-04-01 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 22.137997 | 0 |
| 64 | 2019-04-02 | 24.940001 | 24.940001 | 24.940001 | 24.940001 | 22.093704 | 0 |
| 65 | 2019-04-03 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 22.253162 | 0 |
| 66 | 2019-04-04 | 25.160000 | 25.160000 | 25.160000 | 25.160000 | 22.288595 | 0 |
| 67 | 2019-04-05 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 22.421476 | 0 |
| 68 | 2019-04-08 | 25.330000 | 25.330000 | 25.330000 | 25.330000 | 22.439196 | 0 |
| 69 | 2019-04-09 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 22.394899 | 0 |
| 70 | 2019-04-10 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 22.545500 | 0 |
| 71 | 2019-04-11 | 25.070000 | 25.070000 | 25.070000 | 25.070000 | 22.208868 | 0 |
| 72 | 2019-04-12 | 25.219999 | 25.219999 | 25.219999 | 25.219999 | 22.341743 | 0 |
| 73 | 2019-04-15 | 25.090000 | 25.090000 | 25.090000 | 25.090000 | 22.226585 | 0 |
| 74 | 2019-04-16 | 25.320000 | 25.320000 | 25.320000 | 25.320000 | 22.430334 | 0 |
| 75 | 2019-04-17 | 25.330000 | 25.330000 | 25.330000 | 25.330000 | 22.439196 | 0 |
| 76 | 2019-04-18 | 25.389999 | 25.389999 | 25.389999 | 25.389999 | 22.492346 | 0 |
| 77 | 2019-04-22 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 22.483488 | 0 |
| 78 | 2019-04-23 | 25.410000 | 25.410000 | 25.410000 | 25.410000 | 22.510063 | 0 |
| 79 | 2019-04-24 | 25.180000 | 25.180000 | 25.180000 | 25.180000 | 22.306314 | 0 |
| 80 | 2019-04-25 | 25.010000 | 25.010000 | 25.010000 | 25.010000 | 22.155712 | 0 |
| 81 | 2019-04-26 | 24.920000 | 24.920000 | 24.920000 | 24.920000 | 22.075983 | 0 |
| 82 | 2019-04-29 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 22.315172 | 0 |
| 83 | 2019-04-30 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 22.324032 | 0 |
| 84 | 2019-05-01 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 22.253162 | 0 |
| 85 | 2019-05-02 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 22.191151 | 0 |
| 86 | 2019-05-03 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 22.394899 | 0 |
| 87 | 2019-05-06 | 24.240000 | 24.240000 | 24.240000 | 24.240000 | 21.473591 | 0 |
| 88 | 2019-05-07 | 24.059999 | 24.059999 | 24.059999 | 24.059999 | 21.314133 | 0 |
| 89 | 2019-05-08 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 21.066088 | 0 |
| 90 | 2019-05-09 | 23.430000 | 23.430000 | 23.430000 | 23.430000 | 20.756031 | 0 |
| 91 | 2019-05-10 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 21.385000 | 0 |
| 92 | 2019-05-13 | 23.309999 | 23.309999 | 23.309999 | 23.309999 | 20.649727 | 0 |
| 93 | 2019-05-14 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 20.694021 | 0 |
| 94 | 2019-05-15 | 23.830000 | 23.830000 | 23.830000 | 23.830000 | 21.110382 | 0 |
| 95 | 2019-05-16 | 24.000000 | 24.000000 | 24.000000 | 24.000000 | 21.260981 | 0 |
| 96 | 2019-05-17 | 23.330000 | 23.330000 | 23.330000 | 23.330000 | 20.667448 | 0 |
| 97 | 2019-05-20 | 23.170000 | 23.170000 | 23.170000 | 23.170000 | 20.525707 | 0 |
| 98 | 2019-05-21 | 23.459999 | 23.459999 | 23.459999 | 23.459999 | 20.782608 | 0 |
| 99 | 2019-05-22 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 20.694021 | 0 |
| 100 | 2019-05-23 | 22.969999 | 22.969999 | 22.969999 | 22.969999 | 20.348532 | 0 |
| 101 | 2019-05-24 | 23.049999 | 23.049999 | 23.049999 | 23.049999 | 20.419401 | 0 |
| 102 | 2019-05-28 | 23.400000 | 23.400000 | 23.400000 | 23.400000 | 20.729456 | 0 |
| 103 | 2019-05-29 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 20.720598 | 0 |
| 104 | 2019-05-30 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 20.694021 | 0 |
| 105 | 2019-05-31 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 20.632011 | 0 |
| 106 | 2019-06-03 | 23.450001 | 23.450001 | 23.450001 | 23.450001 | 20.773750 | 0 |
| 107 | 2019-06-04 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 20.694021 | 0 |
| 108 | 2019-06-05 | 23.040001 | 23.040001 | 23.040001 | 23.040001 | 20.410543 | 0 |
| 109 | 2019-06-06 | 22.959999 | 22.959999 | 22.959999 | 22.959999 | 20.339672 | 0 |
| 110 | 2019-06-07 | 23.020000 | 23.020000 | 23.020000 | 23.020000 | 20.392826 | 0 |
| 111 | 2019-06-10 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 20.711740 | 0 |
| 112 | 2019-06-11 | 23.990000 | 23.990000 | 23.990000 | 23.990000 | 21.252123 | 0 |
| 113 | 2019-06-12 | 23.860001 | 23.860001 | 23.860001 | 23.860001 | 21.136961 | 0 |
| 114 | 2019-06-13 | 23.790001 | 23.790001 | 23.790001 | 23.790001 | 21.074947 | 0 |
| 115 | 2019-06-14 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 21.004078 | 0 |
| 116 | 2019-06-17 | 23.730000 | 23.730000 | 23.730000 | 23.730000 | 21.021797 | 0 |
| 117 | 2019-06-18 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 21.376144 | 0 |
| 118 | 2019-06-19 | 24.410000 | 24.410000 | 24.410000 | 24.410000 | 21.624189 | 0 |
| 119 | 2019-06-20 | 25.250000 | 25.250000 | 25.250000 | 25.250000 | 22.368324 | 0 |
| 120 | 2019-06-21 | 25.139999 | 25.139999 | 25.139999 | 25.139999 | 22.270878 | 0 |
| 121 | 2019-06-24 | 25.219999 | 25.219999 | 25.219999 | 25.219999 | 22.341743 | 0 |
| 122 | 2019-06-25 | 24.790001 | 24.790001 | 24.790001 | 24.790001 | 21.960823 | 0 |
| 123 | 2019-06-26 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 22.120279 | 0 |
| 124 | 2019-06-27 | 25.299999 | 25.299999 | 25.299999 | 25.299999 | 22.412619 | 0 |
| 125 | 2019-06-28 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 22.598652 | 0 |
| 126 | 2019-07-01 | 26.230000 | 26.230000 | 26.230000 | 26.230000 | 23.236479 | 0 |
| 127 | 2019-07-02 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 23.139036 | 0 |
| 128 | 2019-07-03 | 25.850000 | 25.850000 | 25.850000 | 25.850000 | 22.899851 | 0 |
| 129 | 2019-07-05 | 25.600000 | 25.600000 | 25.600000 | 25.600000 | 22.678381 | 0 |
| 130 | 2019-07-08 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 22.315172 | 0 |
| 131 | 2019-07-09 | 25.230000 | 25.230000 | 25.230000 | 25.230000 | 22.350605 | 0 |
| 132 | 2019-07-10 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 22.483488 | 0 |
| 133 | 2019-07-11 | 25.299999 | 25.299999 | 25.299999 | 25.299999 | 22.412619 | 0 |
| 134 | 2019-07-12 | 25.480000 | 25.480000 | 25.480000 | 25.480000 | 22.572075 | 0 |
| 135 | 2019-07-15 | 25.450001 | 25.450001 | 25.450001 | 25.450001 | 22.545500 | 0 |
| 136 | 2019-07-16 | 25.160000 | 25.160000 | 25.160000 | 25.160000 | 22.288595 | 0 |
| 137 | 2019-07-17 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 22.200008 | 0 |
| 138 | 2019-07-18 | 24.980000 | 24.980000 | 24.980000 | 24.980000 | 22.129139 | 0 |
| 139 | 2019-07-19 | 25.040001 | 25.040001 | 25.040001 | 25.040001 | 22.182289 | 0 |
| 140 | 2019-07-22 | 25.180000 | 25.180000 | 25.180000 | 25.180000 | 22.306314 | 0 |
| 141 | 2019-07-23 | 25.209999 | 25.209999 | 25.209999 | 25.209999 | 22.332888 | 0 |
| 142 | 2019-07-24 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 22.456913 | 0 |
| 143 | 2019-07-25 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 22.580933 | 0 |
| 144 | 2019-07-26 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 22.749250 | 0 |
| 145 | 2019-07-29 | 25.639999 | 25.639999 | 25.639999 | 25.639999 | 22.713816 | 0 |
| 146 | 2019-07-30 | 25.570000 | 25.570000 | 25.570000 | 25.570000 | 22.651802 | 0 |
| 147 | 2019-07-31 | 25.170000 | 25.170000 | 25.170000 | 25.170000 | 22.297455 | 0 |
| 148 | 2019-08-01 | 24.719999 | 24.719999 | 24.719999 | 24.719999 | 21.898811 | 0 |
| 149 | 2019-08-02 | 24.530001 | 24.530001 | 24.530001 | 24.530001 | 21.730495 | 0 |
| 150 | 2019-08-05 | 23.530001 | 23.530001 | 23.530001 | 23.530001 | 20.844622 | 0 |
| 151 | 2019-08-06 | 23.910000 | 23.910000 | 23.910000 | 23.910000 | 21.181253 | 0 |
| 152 | 2019-08-07 | 23.820000 | 23.820000 | 23.820000 | 23.820000 | 21.101524 | 0 |
| 153 | 2019-08-08 | 24.230000 | 24.230000 | 24.230000 | 24.230000 | 21.464729 | 0 |
| 154 | 2019-08-09 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 21.066088 | 0 |
| 155 | 2019-08-12 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 21.287560 | 0 |
| 156 | 2019-08-13 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 21.703918 | 0 |
| 157 | 2019-08-14 | 24.020000 | 24.020000 | 24.020000 | 24.020000 | 21.278698 | 0 |
| 158 | 2019-08-15 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 21.597612 | 0 |
| 159 | 2019-08-16 | 24.799999 | 24.799999 | 24.799999 | 24.799999 | 21.969677 | 0 |
| 160 | 2019-08-19 | 24.969999 | 24.969999 | 24.969999 | 24.969999 | 22.120279 | 0 |
| 161 | 2019-08-20 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 22.111420 | 0 |
| 162 | 2019-08-21 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 22.244303 | 0 |
| 163 | 2019-08-22 | 25.129999 | 25.129999 | 25.129999 | 25.129999 | 22.262016 | 0 |
| 164 | 2019-08-23 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 22.040550 | 0 |
| 165 | 2019-08-26 | 24.930000 | 24.930000 | 24.930000 | 24.930000 | 22.084845 | 0 |
| 166 | 2019-08-27 | 25.000000 | 25.000000 | 25.000000 | 25.000000 | 22.146856 | 0 |
| 167 | 2019-08-28 | 25.030001 | 25.030001 | 25.030001 | 25.030001 | 22.173431 | 0 |
| 168 | 2019-08-29 | 25.080000 | 25.080000 | 25.080000 | 25.080000 | 22.217726 | 0 |
| 169 | 2019-08-30 | 25.059999 | 25.059999 | 25.059999 | 25.059999 | 22.200008 | 0 |
| 170 | 2019-09-03 | 25.219999 | 25.219999 | 25.219999 | 25.219999 | 22.341743 | 0 |
| 171 | 2019-09-04 | 25.389999 | 25.389999 | 25.389999 | 25.389999 | 22.492346 | 0 |
| 172 | 2019-09-05 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 22.749250 | 0 |
| 173 | 2019-09-06 | 25.900000 | 25.900000 | 25.900000 | 25.900000 | 22.944141 | 0 |
| 174 | 2019-09-09 | 25.980000 | 25.980000 | 25.980000 | 25.980000 | 23.015013 | 0 |
| 175 | 2019-09-10 | 25.889999 | 25.889999 | 25.889999 | 25.889999 | 22.935282 | 0 |
| 176 | 2019-09-11 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 22.749250 | 0 |
| 177 | 2019-09-12 | 26.090000 | 26.090000 | 26.090000 | 26.090000 | 23.112457 | 0 |
| 178 | 2019-09-13 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 23.201046 | 0 |
| 179 | 2019-09-16 | 25.980000 | 25.980000 | 25.980000 | 25.980000 | 23.015013 | 0 |
| 180 | 2019-09-17 | 25.600000 | 25.600000 | 25.600000 | 25.600000 | 22.678381 | 0 |
| 181 | 2019-09-18 | 25.790001 | 25.790001 | 25.790001 | 25.790001 | 22.846695 | 0 |
| 182 | 2019-09-19 | 25.809999 | 25.809999 | 25.809999 | 25.809999 | 22.864414 | 0 |
| 183 | 2019-09-20 | 25.600000 | 25.600000 | 25.600000 | 25.600000 | 22.678381 | 0 |
| 184 | 2019-09-23 | 25.490000 | 25.490000 | 25.490000 | 25.490000 | 22.580933 | 0 |
| 185 | 2019-09-24 | 25.580000 | 25.580000 | 25.580000 | 25.580000 | 22.660660 | 0 |
| 186 | 2019-09-25 | 25.590000 | 25.590000 | 25.590000 | 25.590000 | 22.669523 | 0 |
| 187 | 2019-09-26 | 25.410000 | 25.410000 | 25.410000 | 25.410000 | 22.510063 | 0 |
| 188 | 2019-09-27 | 25.139999 | 25.139999 | 25.139999 | 25.139999 | 22.270878 | 0 |
| 189 | 2019-09-30 | 25.180000 | 25.180000 | 25.180000 | 25.180000 | 22.306314 | 0 |
| 190 | 2019-10-01 | 25.010000 | 25.010000 | 25.010000 | 25.010000 | 22.155712 | 0 |
| 191 | 2019-10-02 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 22.040550 | 0 |
| 192 | 2019-10-03 | 25.010000 | 25.010000 | 25.010000 | 25.010000 | 22.155712 | 0 |
| 193 | 2019-10-04 | 25.170000 | 25.170000 | 25.170000 | 25.170000 | 22.297455 | 0 |
| 194 | 2019-10-07 | 25.049999 | 25.049999 | 25.049999 | 25.049999 | 22.191151 | 0 |
| 195 | 2019-10-08 | 25.080000 | 25.080000 | 25.080000 | 25.080000 | 22.217726 | 0 |
| 196 | 2019-10-09 | 25.309999 | 25.309999 | 25.309999 | 25.309999 | 22.421476 | 0 |
| 197 | 2019-10-10 | 25.700001 | 25.700001 | 25.700001 | 25.700001 | 22.766966 | 0 |
| 198 | 2019-10-11 | 26.000000 | 26.000000 | 26.000000 | 26.000000 | 23.032728 | 0 |
| 199 | 2019-10-14 | 26.030001 | 26.030001 | 26.030001 | 26.030001 | 23.059307 | 0 |
| 200 | 2019-10-15 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 23.077023 | 0 |
| 201 | 2019-10-16 | 25.969999 | 25.969999 | 25.969999 | 25.969999 | 23.006151 | 0 |
| 202 | 2019-10-17 | 26.170000 | 26.170000 | 26.170000 | 26.170000 | 23.183329 | 0 |
| 203 | 2019-10-18 | 25.840000 | 25.840000 | 25.840000 | 25.840000 | 22.890991 | 0 |
| 204 | 2019-10-21 | 25.920000 | 25.920000 | 25.920000 | 25.920000 | 22.961861 | 0 |
| 205 | 2019-10-22 | 25.920000 | 25.920000 | 25.920000 | 25.920000 | 22.961861 | 0 |
| 206 | 2019-10-23 | 25.870001 | 25.870001 | 25.870001 | 25.870001 | 22.917568 | 0 |
| 207 | 2019-10-24 | 25.620001 | 25.620001 | 25.620001 | 25.620001 | 22.696098 | 0 |
| 208 | 2019-10-25 | 25.930000 | 25.930000 | 25.930000 | 25.930000 | 22.970718 | 0 |
| 209 | 2019-10-28 | 26.010000 | 26.010000 | 26.010000 | 26.010000 | 23.041590 | 0 |
| 210 | 2019-10-29 | 25.879999 | 25.879999 | 25.879999 | 25.879999 | 22.926422 | 0 |
| 211 | 2019-10-30 | 25.910000 | 25.910000 | 25.910000 | 25.910000 | 22.953001 | 0 |
| 212 | 2019-10-31 | 25.850000 | 25.850000 | 25.850000 | 25.850000 | 22.899851 | 0 |
| 213 | 2019-11-01 | 26.459999 | 26.459999 | 26.459999 | 26.459999 | 23.440231 | 0 |
| 214 | 2019-11-04 | 26.680000 | 26.680000 | 26.680000 | 26.680000 | 23.635126 | 0 |
| 215 | 2019-11-05 | 26.809999 | 26.809999 | 26.809999 | 26.809999 | 23.750288 | 0 |
| 216 | 2019-11-06 | 26.670000 | 26.670000 | 26.670000 | 26.670000 | 23.626265 | 0 |
| 217 | 2019-11-07 | 26.910000 | 26.910000 | 26.910000 | 26.910000 | 23.838875 | 0 |
| 218 | 2019-11-08 | 26.809999 | 26.809999 | 26.809999 | 26.809999 | 23.750288 | 0 |
| 219 | 2019-11-11 | 26.350000 | 26.350000 | 26.350000 | 26.350000 | 23.342785 | 0 |
| 220 | 2019-11-12 | 26.290001 | 26.290001 | 26.290001 | 26.290001 | 23.289635 | 0 |
| 221 | 2019-11-13 | 26.350000 | 26.350000 | 26.350000 | 26.350000 | 23.342785 | 0 |
| 222 | 2019-11-14 | 26.370001 | 26.370001 | 26.370001 | 26.370001 | 23.360502 | 0 |
| 223 | 2019-11-15 | 26.280001 | 26.280001 | 26.280001 | 26.280001 | 23.280773 | 0 |
| 224 | 2019-11-18 | 26.389999 | 26.389999 | 26.389999 | 26.389999 | 23.378222 | 0 |
| 225 | 2019-11-19 | 26.639999 | 26.639999 | 26.639999 | 26.639999 | 23.599689 | 0 |
| 226 | 2019-11-20 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 23.431372 | 0 |
| 227 | 2019-11-21 | 26.260000 | 26.260000 | 26.260000 | 26.260000 | 23.263058 | 0 |
| 228 | 2019-11-22 | 25.780001 | 25.780001 | 25.780001 | 25.780001 | 22.837839 | 0 |
| 229 | 2019-11-25 | 25.889999 | 25.889999 | 25.889999 | 25.889999 | 22.935282 | 0 |
| 230 | 2019-11-26 | 26.000000 | 26.000000 | 26.000000 | 26.000000 | 23.032728 | 0 |
| 231 | 2019-11-27 | 25.920000 | 25.920000 | 25.920000 | 25.920000 | 22.961861 | 0 |
| 232 | 2019-11-29 | 25.360001 | 25.360001 | 25.360001 | 25.360001 | 22.465771 | 0 |
| 233 | 2019-12-02 | 25.160000 | 25.160000 | 25.160000 | 25.160000 | 22.288595 | 0 |
| 234 | 2019-12-03 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 22.315172 | 0 |
| 235 | 2019-12-04 | 25.299999 | 25.299999 | 25.299999 | 25.299999 | 22.412619 | 0 |
| 236 | 2019-12-05 | 25.510000 | 25.510000 | 25.510000 | 25.510000 | 22.598652 | 0 |
| 237 | 2019-12-06 | 25.850000 | 25.850000 | 25.850000 | 25.850000 | 22.899851 | 0 |
| 238 | 2019-12-09 | 25.590000 | 25.590000 | 25.590000 | 25.590000 | 22.669523 | 0 |
| 239 | 2019-12-10 | 25.760000 | 25.760000 | 25.760000 | 25.760000 | 22.820120 | 0 |
| 240 | 2019-12-11 | 25.940001 | 25.940001 | 25.940001 | 25.940001 | 22.979580 | 0 |
| 241 | 2019-12-12 | 26.299999 | 26.299999 | 26.299999 | 26.299999 | 23.298492 | 0 |
| 242 | 2019-12-13 | 26.400000 | 26.400000 | 26.400000 | 26.400000 | 23.387079 | 0 |
| 243 | 2019-12-16 | 26.389999 | 26.389999 | 26.389999 | 26.389999 | 23.378222 | 0 |
| 244 | 2019-12-17 | 26.559999 | 26.559999 | 26.559999 | 26.559999 | 23.528818 | 0 |
| 245 | 2019-12-18 | 26.520000 | 26.520000 | 26.520000 | 26.520000 | 23.493385 | 0 |
| 246 | 2019-12-19 | 26.540001 | 26.540001 | 26.540001 | 26.540001 | 23.511103 | 0 |
| 247 | 2019-12-20 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 23.502962 | 0 |
| 248 | 2019-12-23 | 25.100000 | 25.100000 | 25.100000 | 25.100000 | 23.243668 | 0 |
| 249 | 2019-12-24 | 25.209999 | 25.209999 | 25.209999 | 25.209999 | 23.345531 | 0 |
| 250 | 2019-12-26 | 25.430000 | 25.430000 | 25.430000 | 25.430000 | 23.549263 | 0 |
| 251 | 2019-12-27 | 25.320000 | 25.320000 | 25.320000 | 25.320000 | 23.447399 | 0 |
| 252 | 2019-12-30 | 25.580000 | 25.580000 | 25.580000 | 25.580000 | 23.688169 | 0 |
| 253 | 2019-12-31 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 23.947462 | 0 |
| 254 | 2020-01-02 | 26.150000 | 26.150000 | 26.150000 | 26.150000 | 24.216015 | 0 |
| 255 | 2020-01-03 | 25.920000 | 25.920000 | 25.920000 | 25.920000 | 24.003025 | 0 |
| 256 | 2020-01-06 | 25.870001 | 25.870001 | 25.870001 | 25.870001 | 23.956722 | 0 |
| 257 | 2020-01-07 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 24.123407 | 0 |
| 258 | 2020-01-08 | 26.000000 | 26.000000 | 26.000000 | 26.000000 | 24.077106 | 0 |
| 259 | 2020-01-09 | 26.379999 | 26.379999 | 26.379999 | 26.379999 | 24.429003 | 0 |
| 260 | 2020-01-10 | 26.400000 | 26.400000 | 26.400000 | 26.400000 | 24.447525 | 0 |
| 261 | 2020-01-13 | 26.799999 | 26.799999 | 26.799999 | 26.799999 | 24.817940 | 0 |
| 262 | 2020-01-14 | 26.440001 | 26.440001 | 26.440001 | 26.440001 | 24.484566 | 0 |
| 263 | 2020-01-15 | 26.430000 | 26.430000 | 26.430000 | 26.430000 | 24.475307 | 0 |
| 264 | 2020-01-16 | 26.549999 | 26.549999 | 26.549999 | 26.549999 | 24.586430 | 0 |
| 265 | 2020-01-17 | 26.590000 | 26.590000 | 26.590000 | 26.590000 | 24.623472 | 0 |
| 266 | 2020-01-21 | 25.920000 | 25.920000 | 25.920000 | 25.920000 | 24.003025 | 0 |
| 267 | 2020-01-22 | 25.940001 | 25.940001 | 25.940001 | 25.940001 | 24.021547 | 0 |
| 268 | 2020-01-23 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 23.475182 | 0 |
| 269 | 2020-01-24 | 25.150000 | 25.150000 | 25.150000 | 25.150000 | 23.289970 | 0 |
| 270 | 2020-01-27 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 22.651001 | 0 |
| 271 | 2020-01-28 | 24.590000 | 24.590000 | 24.590000 | 24.590000 | 22.771387 | 0 |
| 272 | 2020-01-29 | 24.610001 | 24.610001 | 24.610001 | 24.610001 | 22.789909 | 0 |
| 273 | 2020-01-30 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 22.688044 | 0 |
| 274 | 2020-01-31 | 24.150000 | 24.150000 | 24.150000 | 24.150000 | 22.363930 | 0 |
| 275 | 2020-02-03 | 23.250000 | 23.250000 | 23.250000 | 23.250000 | 21.530489 | 0 |
| 276 | 2020-02-04 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 22.484314 | 0 |
| 277 | 2020-02-05 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 22.651001 | 0 |
| 278 | 2020-02-06 | 24.830000 | 24.830000 | 24.830000 | 24.830000 | 22.993639 | 0 |
| 279 | 2020-02-07 | 24.770000 | 24.770000 | 24.770000 | 24.770000 | 22.938074 | 0 |
| 280 | 2020-02-10 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 23.141806 | 0 |
| 281 | 2020-02-11 | 25.209999 | 25.209999 | 25.209999 | 25.209999 | 23.345531 | 0 |
| 282 | 2020-02-12 | 25.459999 | 25.459999 | 25.459999 | 25.459999 | 23.577042 | 0 |
| 283 | 2020-02-13 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 23.252930 | 0 |
| 284 | 2020-02-14 | 25.200001 | 25.200001 | 25.200001 | 25.200001 | 23.336275 | 0 |
| 285 | 2020-02-18 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 23.465918 | 0 |
| 286 | 2020-02-19 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 23.558525 | 0 |
| 287 | 2020-02-20 | 25.660000 | 25.660000 | 25.660000 | 25.660000 | 23.762253 | 0 |
| 288 | 2020-02-21 | 25.660000 | 25.660000 | 25.660000 | 25.660000 | 23.762253 | 0 |
| 289 | 2020-02-24 | 25.160000 | 25.160000 | 25.160000 | 25.160000 | 23.299231 | 0 |
| 290 | 2020-02-25 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 22.882511 | 0 |
| 291 | 2020-02-26 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 23.039940 | 0 |
| 292 | 2020-02-27 | 24.840000 | 24.840000 | 24.840000 | 24.840000 | 23.002899 | 0 |
| 293 | 2020-02-28 | 24.840000 | 24.840000 | 24.840000 | 24.840000 | 23.002899 | 0 |
| 294 | 2020-03-02 | 25.709999 | 25.709999 | 25.709999 | 25.709999 | 23.808556 | 0 |
| 295 | 2020-03-03 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 23.327015 | 0 |
| 296 | 2020-03-04 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 24.188232 | 0 |
| 297 | 2020-03-05 | 26.049999 | 26.049999 | 26.049999 | 26.049999 | 24.123407 | 0 |
| 298 | 2020-03-06 | 25.799999 | 25.799999 | 25.799999 | 25.799999 | 23.891897 | 0 |
| 299 | 2020-03-09 | 24.879999 | 24.879999 | 24.879999 | 24.879999 | 23.039940 | 0 |
| 300 | 2020-03-10 | 25.730000 | 25.730000 | 25.730000 | 25.730000 | 23.827076 | 0 |
| 301 | 2020-03-11 | 25.110001 | 25.110001 | 25.110001 | 25.110001 | 23.252930 | 0 |
| 302 | 2020-03-12 | 23.770000 | 23.770000 | 23.770000 | 23.770000 | 22.012032 | 0 |
| 303 | 2020-03-13 | 25.000000 | 25.000000 | 25.000000 | 25.000000 | 23.151066 | 0 |
| 304 | 2020-03-16 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 20.743353 | 0 |
| 305 | 2020-03-17 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 21.243416 | 0 |
| 306 | 2020-03-18 | 22.170000 | 22.170000 | 22.170000 | 22.170000 | 20.530363 | 0 |
| 307 | 2020-03-19 | 21.570000 | 21.570000 | 21.570000 | 21.570000 | 19.974739 | 0 |
| 308 | 2020-03-20 | 21.340000 | 21.340000 | 21.340000 | 21.340000 | 19.761747 | 0 |
| 309 | 2020-03-23 | 21.440001 | 21.440001 | 21.440001 | 21.440001 | 19.854353 | 0 |
| 310 | 2020-03-24 | 22.719999 | 22.719999 | 22.719999 | 22.719999 | 21.039690 | 0 |
| 311 | 2020-03-25 | 22.879999 | 22.879999 | 22.879999 | 22.879999 | 21.187853 | 0 |
| 312 | 2020-03-26 | 23.629999 | 23.629999 | 23.629999 | 23.629999 | 21.882387 | 0 |
| 313 | 2020-03-27 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 20.891520 | 0 |
| 314 | 2020-03-30 | 22.730000 | 22.730000 | 22.730000 | 22.730000 | 21.048948 | 0 |
| 315 | 2020-03-31 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 20.761873 | 0 |
| 316 | 2020-04-01 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 20.567404 | 0 |
| 317 | 2020-04-02 | 23.070000 | 23.070000 | 23.070000 | 23.070000 | 21.363802 | 0 |
| 318 | 2020-04-03 | 22.750000 | 22.750000 | 22.750000 | 22.750000 | 21.067467 | 0 |
| 319 | 2020-04-06 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 21.650877 | 0 |
| 320 | 2020-04-07 | 23.330000 | 23.330000 | 23.330000 | 23.330000 | 21.604574 | 0 |
| 321 | 2020-04-08 | 23.570000 | 23.570000 | 23.570000 | 23.570000 | 21.826824 | 0 |
| 322 | 2020-04-09 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 21.817564 | 0 |
| 323 | 2020-04-13 | 23.520000 | 23.520000 | 23.520000 | 23.520000 | 21.780523 | 0 |
| 324 | 2020-04-14 | 24.000000 | 24.000000 | 24.000000 | 24.000000 | 22.225021 | 0 |
| 325 | 2020-04-15 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 21.743479 | 0 |
| 326 | 2020-04-16 | 23.530001 | 23.530001 | 23.530001 | 23.530001 | 21.789783 | 0 |
| 327 | 2020-04-17 | 23.969999 | 23.969999 | 23.969999 | 23.969999 | 22.197245 | 0 |
| 328 | 2020-04-20 | 24.080000 | 24.080000 | 24.080000 | 24.080000 | 22.299107 | 0 |
| 329 | 2020-04-21 | 23.670000 | 23.670000 | 23.670000 | 23.670000 | 21.919428 | 0 |
| 330 | 2020-04-22 | 24.230000 | 24.230000 | 24.230000 | 24.230000 | 22.438011 | 0 |
| 331 | 2020-04-23 | 24.160000 | 24.160000 | 24.160000 | 24.160000 | 22.373190 | 0 |
| 332 | 2020-04-24 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 22.484314 | 0 |
| 333 | 2020-04-27 | 24.440001 | 24.440001 | 24.440001 | 24.440001 | 22.632481 | 0 |
| 334 | 2020-04-28 | 24.650000 | 24.650000 | 24.650000 | 24.650000 | 22.826950 | 0 |
| 335 | 2020-04-29 | 25.040001 | 25.040001 | 25.040001 | 25.040001 | 23.188107 | 0 |
| 336 | 2020-04-30 | 24.730000 | 24.730000 | 24.730000 | 24.730000 | 22.901031 | 0 |
| 337 | 2020-05-01 | 24.110001 | 24.110001 | 24.110001 | 24.110001 | 22.326889 | 0 |
| 338 | 2020-05-04 | 24.160000 | 24.160000 | 24.160000 | 24.160000 | 22.373190 | 0 |
| 339 | 2020-05-05 | 24.320000 | 24.320000 | 24.320000 | 24.320000 | 22.521355 | 0 |
| 340 | 2020-05-06 | 24.790001 | 24.790001 | 24.790001 | 24.790001 | 22.956596 | 0 |
| 341 | 2020-05-07 | 25.010000 | 25.010000 | 25.010000 | 25.010000 | 23.160326 | 0 |
| 342 | 2020-05-08 | 25.260000 | 25.260000 | 25.260000 | 25.260000 | 23.391838 | 0 |
| 343 | 2020-05-11 | 25.100000 | 25.100000 | 25.100000 | 25.100000 | 23.243668 | 0 |
| 344 | 2020-05-12 | 25.100000 | 25.100000 | 25.100000 | 25.100000 | 23.243668 | 0 |
| 345 | 2020-05-13 | 25.070000 | 25.070000 | 25.070000 | 25.070000 | 23.215889 | 0 |
| 346 | 2020-05-14 | 25.070000 | 25.070000 | 25.070000 | 25.070000 | 23.215889 | 0 |
| 347 | 2020-05-15 | 24.680000 | 24.680000 | 24.680000 | 24.680000 | 22.854731 | 0 |
| 348 | 2020-05-18 | 25.170000 | 25.170000 | 25.170000 | 25.170000 | 23.308493 | 0 |
| 349 | 2020-05-19 | 25.080000 | 25.080000 | 25.080000 | 25.080000 | 23.225149 | 0 |
| 350 | 2020-05-20 | 25.180000 | 25.180000 | 25.180000 | 25.180000 | 23.317755 | 0 |
| 351 | 2020-05-21 | 24.870001 | 24.870001 | 24.870001 | 24.870001 | 23.030682 | 0 |
| 352 | 2020-05-22 | 24.340000 | 24.340000 | 24.340000 | 24.340000 | 22.539877 | 0 |
| 353 | 2020-05-26 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 22.817690 | 0 |
| 354 | 2020-05-27 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 22.743605 | 0 |
| 355 | 2020-05-28 | 24.580000 | 24.580000 | 24.580000 | 24.580000 | 22.762129 | 0 |
| 356 | 2020-05-29 | 25.160000 | 25.160000 | 25.160000 | 25.160000 | 23.299231 | 0 |
| 357 | 2020-06-01 | 25.799999 | 25.799999 | 25.799999 | 25.799999 | 23.891897 | 0 |
| 358 | 2020-06-02 | 25.889999 | 25.889999 | 25.889999 | 25.889999 | 23.975243 | 0 |
| 359 | 2020-06-03 | 25.879999 | 25.879999 | 25.879999 | 25.879999 | 23.965981 | 0 |
| 360 | 2020-06-04 | 25.740000 | 25.740000 | 25.740000 | 25.740000 | 23.836336 | 0 |
| 361 | 2020-06-05 | 26.320000 | 26.320000 | 26.320000 | 26.320000 | 24.373442 | 0 |
| 362 | 2020-06-08 | 26.410000 | 26.410000 | 26.410000 | 26.410000 | 24.456785 | 0 |
| 363 | 2020-06-09 | 26.360001 | 26.360001 | 26.360001 | 26.360001 | 24.410484 | 0 |
| 364 | 2020-06-10 | 26.379999 | 26.379999 | 26.379999 | 26.379999 | 24.429003 | 0 |
| 365 | 2020-06-11 | 25.660000 | 25.660000 | 25.660000 | 25.660000 | 23.762253 | 0 |
| 366 | 2020-06-12 | 26.330000 | 26.330000 | 26.330000 | 26.330000 | 24.382702 | 0 |
| 367 | 2020-06-15 | 26.150000 | 26.150000 | 26.150000 | 26.150000 | 24.216015 | 0 |
| 368 | 2020-06-16 | 26.290001 | 26.290001 | 26.290001 | 26.290001 | 24.345661 | 0 |
| 369 | 2020-06-17 | 26.280001 | 26.280001 | 26.280001 | 26.280001 | 24.336401 | 0 |
| 370 | 2020-06-18 | 26.430000 | 26.430000 | 26.430000 | 26.430000 | 24.475307 | 0 |
| 371 | 2020-06-19 | 26.730000 | 26.730000 | 26.730000 | 26.730000 | 24.753119 | 0 |
| 372 | 2020-06-22 | 26.790001 | 26.790001 | 26.790001 | 26.790001 | 24.808683 | 0 |
| 373 | 2020-06-23 | 26.920000 | 26.920000 | 26.920000 | 26.920000 | 24.929068 | 0 |
| 374 | 2020-06-24 | 26.750000 | 26.750000 | 26.750000 | 26.750000 | 24.771639 | 0 |
| 375 | 2020-06-25 | 26.840000 | 26.840000 | 26.840000 | 26.840000 | 24.854984 | 0 |
| 376 | 2020-06-26 | 26.660000 | 26.660000 | 26.660000 | 26.660000 | 24.688297 | 0 |
| 377 | 2020-06-29 | 27.110001 | 27.110001 | 27.110001 | 27.110001 | 25.105015 | 0 |
| 378 | 2020-06-30 | 27.520000 | 27.520000 | 27.520000 | 27.520000 | 25.484694 | 0 |
| 379 | 2020-07-01 | 28.209999 | 28.209999 | 28.209999 | 28.209999 | 26.123663 | 0 |
| 380 | 2020-07-02 | 28.590000 | 28.590000 | 28.590000 | 28.590000 | 26.475557 | 0 |
| 381 | 2020-07-06 | 30.950001 | 30.950001 | 30.950001 | 30.950001 | 28.661018 | 0 |
| 382 | 2020-07-07 | 30.830000 | 30.830000 | 30.830000 | 30.830000 | 28.549892 | 0 |
| 383 | 2020-07-08 | 31.420000 | 31.420000 | 31.420000 | 31.420000 | 29.096258 | 0 |
| 384 | 2020-07-09 | 31.629999 | 31.629999 | 31.629999 | 31.629999 | 29.290728 | 0 |
| 385 | 2020-07-10 | 31.500000 | 31.500000 | 31.500000 | 31.500000 | 29.170343 | 0 |
| 386 | 2020-07-13 | 31.549999 | 31.549999 | 31.549999 | 31.549999 | 29.216644 | 0 |
| 387 | 2020-07-14 | 31.330000 | 31.330000 | 31.330000 | 31.330000 | 29.012915 | 0 |
| 388 | 2020-07-15 | 31.320000 | 31.320000 | 31.320000 | 31.320000 | 29.003656 | 0 |
| 389 | 2020-07-16 | 29.719999 | 29.719999 | 29.719999 | 29.719999 | 27.521986 | 0 |
| 390 | 2020-07-17 | 30.330000 | 30.330000 | 30.330000 | 30.330000 | 28.086872 | 0 |
| 391 | 2020-07-20 | 31.150000 | 31.150000 | 31.150000 | 31.150000 | 28.846226 | 0 |
| 392 | 2020-07-21 | 31.129999 | 31.129999 | 31.129999 | 31.129999 | 28.827705 | 0 |
| 393 | 2020-07-22 | 31.230000 | 31.230000 | 31.230000 | 31.230000 | 28.920311 | 0 |
| 394 | 2020-07-23 | 31.320000 | 31.320000 | 31.320000 | 31.320000 | 29.003656 | 0 |
| 395 | 2020-07-24 | 30.020000 | 30.020000 | 30.020000 | 30.020000 | 27.799797 | 0 |
| 396 | 2020-07-27 | 30.230000 | 30.230000 | 30.230000 | 30.230000 | 27.994268 | 0 |
| 397 | 2020-07-28 | 30.370001 | 30.370001 | 30.370001 | 30.370001 | 28.123915 | 0 |
| 398 | 2020-07-29 | 31.270000 | 31.270000 | 31.270000 | 31.270000 | 28.957354 | 0 |
| 399 | 2020-07-30 | 31.070000 | 31.070000 | 31.070000 | 31.070000 | 28.772144 | 0 |
| 400 | 2020-07-31 | 31.520000 | 31.520000 | 31.520000 | 31.520000 | 29.188864 | 0 |
| 401 | 2020-08-03 | 31.950001 | 31.950001 | 31.950001 | 31.950001 | 29.587061 | 0 |
| 402 | 2020-08-04 | 32.139999 | 32.139999 | 32.139999 | 32.139999 | 29.763008 | 0 |
| 403 | 2020-08-05 | 32.180000 | 32.180000 | 32.180000 | 32.180000 | 29.800051 | 0 |
| 404 | 2020-08-06 | 32.070000 | 32.070000 | 32.070000 | 32.070000 | 29.698185 | 0 |
| 405 | 2020-08-07 | 31.750000 | 31.750000 | 31.750000 | 31.750000 | 29.401854 | 0 |
| 406 | 2020-08-10 | 31.879999 | 31.879999 | 31.879999 | 31.879999 | 29.522238 | 0 |
| 407 | 2020-08-11 | 31.780001 | 31.780001 | 31.780001 | 31.780001 | 29.429634 | 0 |
| 408 | 2020-08-12 | 31.820000 | 31.820000 | 31.820000 | 31.820000 | 29.466677 | 0 |
| 409 | 2020-08-13 | 31.510000 | 31.510000 | 31.510000 | 31.510000 | 29.179604 | 0 |
| 410 | 2020-08-14 | 32.029999 | 32.029999 | 32.029999 | 32.029999 | 29.661144 | 0 |
| 411 | 2020-08-17 | 32.680000 | 32.680000 | 32.680000 | 32.680000 | 30.263073 | 0 |
| 412 | 2020-08-18 | 32.799999 | 32.799999 | 32.799999 | 32.799999 | 30.374195 | 0 |
| 413 | 2020-08-19 | 32.189999 | 32.189999 | 32.189999 | 32.189999 | 29.809309 | 0 |
| 414 | 2020-08-20 | 31.969999 | 31.969999 | 31.969999 | 31.969999 | 29.605581 | 0 |
| 415 | 2020-08-21 | 32.130001 | 32.130001 | 32.130001 | 32.130001 | 29.753748 | 0 |
| 416 | 2020-08-24 | 32.419998 | 32.419998 | 32.419998 | 32.419998 | 30.022301 | 0 |
| 417 | 2020-08-25 | 32.750000 | 32.750000 | 32.750000 | 32.750000 | 30.327898 | 0 |
| 418 | 2020-08-26 | 32.759998 | 32.759998 | 32.759998 | 32.759998 | 30.337152 | 0 |
| 419 | 2020-08-27 | 32.799999 | 32.799999 | 32.799999 | 32.799999 | 30.374195 | 0 |
| 420 | 2020-08-28 | 33.720001 | 33.720001 | 33.720001 | 33.720001 | 31.226156 | 0 |
| 421 | 2020-08-31 | 33.330002 | 33.330002 | 33.330002 | 33.330002 | 30.865000 | 0 |
| 422 | 2020-09-01 | 33.700001 | 33.700001 | 33.700001 | 33.700001 | 31.207634 | 0 |
| 423 | 2020-09-02 | 33.889999 | 33.889999 | 33.889999 | 33.889999 | 31.383581 | 0 |
| 424 | 2020-09-03 | 33.299999 | 33.299999 | 33.299999 | 33.299999 | 30.837219 | 0 |
| 425 | 2020-09-04 | 33.130001 | 33.130001 | 33.130001 | 33.130001 | 30.679790 | 0 |
| 426 | 2020-09-08 | 32.349998 | 32.349998 | 32.349998 | 32.349998 | 29.957478 | 0 |
| 427 | 2020-09-09 | 32.060001 | 32.060001 | 32.060001 | 32.060001 | 29.688925 | 0 |
| 428 | 2020-09-10 | 31.719999 | 31.719999 | 31.719999 | 31.719999 | 29.374069 | 0 |
| 429 | 2020-09-11 | 32.099998 | 32.099998 | 32.099998 | 32.099998 | 29.725967 | 0 |
| 430 | 2020-09-14 | 32.689999 | 32.689999 | 32.689999 | 32.689999 | 30.272333 | 0 |
| 431 | 2020-09-15 | 33.189999 | 33.189999 | 33.189999 | 33.189999 | 30.735353 | 0 |
| 432 | 2020-09-16 | 32.910000 | 32.910000 | 32.910000 | 32.910000 | 30.476065 | 0 |
| 433 | 2020-09-17 | 32.849998 | 32.849998 | 32.849998 | 32.849998 | 30.420496 | 0 |
| 434 | 2020-09-18 | 33.139999 | 33.139999 | 33.139999 | 33.139999 | 30.689053 | 0 |
| 435 | 2020-09-21 | 32.709999 | 32.709999 | 32.709999 | 32.709999 | 30.290852 | 0 |
| 436 | 2020-09-22 | 32.509998 | 32.509998 | 32.509998 | 32.509998 | 30.105644 | 0 |
| 437 | 2020-09-23 | 32.220001 | 32.220001 | 32.220001 | 32.220001 | 29.837095 | 0 |
| 438 | 2020-09-24 | 31.950001 | 31.950001 | 31.950001 | 31.950001 | 29.587061 | 0 |
| 439 | 2020-09-25 | 32.070000 | 32.070000 | 32.070000 | 32.070000 | 29.698185 | 0 |
| 440 | 2020-09-28 | 32.279999 | 32.279999 | 32.279999 | 32.279999 | 29.892654 | 0 |
| 441 | 2020-09-29 | 32.209999 | 32.209999 | 32.209999 | 32.209999 | 29.827833 | 0 |
| 442 | 2020-09-30 | 32.639999 | 32.639999 | 32.639999 | 32.639999 | 30.226030 | 0 |
| 443 | 2020-10-01 | 32.930000 | 32.930000 | 32.930000 | 32.930000 | 30.494585 | 0 |
| 444 | 2020-10-02 | 32.750000 | 32.750000 | 32.750000 | 32.750000 | 30.327898 | 0 |
| 445 | 2020-10-05 | 33.090000 | 33.090000 | 33.090000 | 33.090000 | 30.642748 | 0 |
| 446 | 2020-10-06 | 32.900002 | 32.900002 | 32.900002 | 32.900002 | 30.466801 | 0 |
| 447 | 2020-10-07 | 33.119999 | 33.119999 | 33.119999 | 33.119999 | 30.670530 | 0 |
| 448 | 2020-10-08 | 33.200001 | 33.200001 | 33.200001 | 33.200001 | 30.744617 | 0 |
| 449 | 2020-10-09 | 33.400002 | 33.400002 | 33.400002 | 33.400002 | 30.929827 | 0 |
| 450 | 2020-10-12 | 34.310001 | 34.310001 | 34.310001 | 34.310001 | 31.772524 | 0 |
| 451 | 2020-10-13 | 34.380001 | 34.380001 | 34.380001 | 34.380001 | 31.837347 | 0 |
| 452 | 2020-10-14 | 34.299999 | 34.299999 | 34.299999 | 34.299999 | 31.763262 | 0 |
| 453 | 2020-10-15 | 34.360001 | 34.360001 | 34.360001 | 34.360001 | 31.818821 | 0 |
| 454 | 2020-10-16 | 34.349998 | 34.349998 | 34.349998 | 34.349998 | 31.809565 | 0 |
| 455 | 2020-10-19 | 34.040001 | 34.040001 | 34.040001 | 34.040001 | 31.522491 | 0 |
| 456 | 2020-10-20 | 34.509998 | 34.509998 | 34.509998 | 34.509998 | 31.957729 | 0 |
| 457 | 2020-10-21 | 34.599998 | 34.599998 | 34.599998 | 34.599998 | 32.041073 | 0 |
| 458 | 2020-10-22 | 34.560001 | 34.560001 | 34.560001 | 34.560001 | 32.004032 | 0 |
| 459 | 2020-10-23 | 34.250000 | 34.250000 | 34.250000 | 34.250000 | 31.716961 | 0 |
| 460 | 2020-10-26 | 33.779999 | 33.779999 | 33.779999 | 33.779999 | 31.281719 | 0 |
| 461 | 2020-10-27 | 33.970001 | 33.970001 | 33.970001 | 33.970001 | 31.457670 | 0 |
| 462 | 2020-10-28 | 33.860001 | 33.860001 | 33.860001 | 33.860001 | 31.355806 | 0 |
| 463 | 2020-10-29 | 34.560001 | 34.560001 | 34.560001 | 34.560001 | 32.004032 | 0 |
| 464 | 2020-10-30 | 34.259998 | 34.259998 | 34.259998 | 34.259998 | 31.726217 | 0 |
| 465 | 2020-11-02 | 34.540001 | 34.540001 | 34.540001 | 34.540001 | 31.985510 | 0 |
| 466 | 2020-11-03 | 34.880001 | 34.880001 | 34.880001 | 34.880001 | 32.300365 | 0 |
| 467 | 2020-11-04 | 35.779999 | 35.779999 | 35.779999 | 35.779999 | 33.133804 | 0 |
| 468 | 2020-11-05 | 36.130001 | 36.130001 | 36.130001 | 36.130001 | 33.457924 | 0 |
| 469 | 2020-11-06 | 36.040001 | 36.040001 | 36.040001 | 36.040001 | 33.374577 | 0 |
| 470 | 2020-11-09 | 36.349998 | 36.349998 | 36.349998 | 36.349998 | 33.661644 | 0 |
| 471 | 2020-11-10 | 36.259998 | 36.259998 | 36.259998 | 36.259998 | 33.578304 | 0 |
| 472 | 2020-11-11 | 36.090000 | 36.090000 | 36.090000 | 36.090000 | 33.420879 | 0 |
| 473 | 2020-11-12 | 36.099998 | 36.099998 | 36.099998 | 36.099998 | 33.430138 | 0 |
| 474 | 2020-11-13 | 35.970001 | 35.970001 | 35.970001 | 35.970001 | 33.309750 | 0 |
| 475 | 2020-11-16 | 36.320000 | 36.320000 | 36.320000 | 36.320000 | 33.633873 | 0 |
| 476 | 2020-11-17 | 36.279999 | 36.279999 | 36.279999 | 36.279999 | 33.596825 | 0 |
| 477 | 2020-11-18 | 35.860001 | 35.860001 | 35.860001 | 35.860001 | 33.207886 | 0 |
| 478 | 2020-11-19 | 36.259998 | 36.259998 | 36.259998 | 36.259998 | 33.578304 | 0 |
| 479 | 2020-11-20 | 36.419998 | 36.419998 | 36.419998 | 36.419998 | 33.726471 | 0 |
| 480 | 2020-11-23 | 36.560001 | 36.560001 | 36.560001 | 36.560001 | 33.856117 | 0 |
| 481 | 2020-11-24 | 36.580002 | 36.580002 | 36.580002 | 36.580002 | 33.874638 | 0 |
| 482 | 2020-11-25 | 35.980000 | 35.980000 | 35.980000 | 35.980000 | 33.319012 | 0 |
| 483 | 2020-11-27 | 36.349998 | 36.349998 | 36.349998 | 36.349998 | 33.661644 | 0 |
| 484 | 2020-11-30 | 35.790001 | 35.790001 | 35.790001 | 35.790001 | 33.143066 | 0 |
| 485 | 2020-12-01 | 36.680000 | 36.680000 | 36.680000 | 36.680000 | 33.967243 | 0 |
| 486 | 2020-12-02 | 36.709999 | 36.709999 | 36.709999 | 36.709999 | 33.995022 | 0 |
| 487 | 2020-12-03 | 36.900002 | 36.900002 | 36.900002 | 36.900002 | 34.170971 | 0 |
| 488 | 2020-12-04 | 37.400002 | 37.400002 | 37.400002 | 37.400002 | 34.633995 | 0 |
| 489 | 2020-12-07 | 37.290001 | 37.290001 | 37.290001 | 37.290001 | 34.532127 | 0 |
| 490 | 2020-12-08 | 37.320000 | 37.320000 | 37.320000 | 37.320000 | 34.559910 | 0 |
| 491 | 2020-12-09 | 36.650002 | 36.650002 | 36.650002 | 36.650002 | 33.939465 | 0 |
| 492 | 2020-12-10 | 37.070000 | 37.070000 | 37.070000 | 37.070000 | 34.328400 | 0 |
| 493 | 2020-12-11 | 36.680000 | 36.680000 | 36.680000 | 36.680000 | 33.967243 | 0 |
| 494 | 2020-12-14 | 37.270000 | 37.270000 | 37.270000 | 37.270000 | 34.513603 | 0 |
| 495 | 2020-12-15 | 37.740002 | 37.740002 | 37.740002 | 37.740002 | 34.948849 | 0 |
| 496 | 2020-12-16 | 37.970001 | 37.970001 | 37.970001 | 37.970001 | 35.161839 | 0 |
| 497 | 2020-12-17 | 38.310001 | 38.310001 | 38.310001 | 38.310001 | 35.476696 | 0 |
| 498 | 2020-12-18 | 38.000000 | 38.000000 | 38.000000 | 38.000000 | 35.189621 | 0 |
| 499 | 2020-12-21 | 38.200001 | 38.200001 | 38.200001 | 38.200001 | 35.374828 | 0 |
| 500 | 2020-12-22 | 37.459999 | 37.459999 | 37.459999 | 37.459999 | 35.219105 | 0 |
| 501 | 2020-12-23 | 37.880001 | 37.880001 | 37.880001 | 37.880001 | 35.613979 | 0 |
| 502 | 2020-12-24 | 38.080002 | 38.080002 | 38.080002 | 38.080002 | 35.802017 | 0 |
| 503 | 2020-12-28 | 38.490002 | 38.490002 | 38.490002 | 38.490002 | 36.187489 | 0 |
| 504 | 2020-12-29 | 38.459999 | 38.459999 | 38.459999 | 38.459999 | 36.159283 | 0 |
| 505 | 2020-12-30 | 39.160000 | 39.160000 | 39.160000 | 39.160000 | 36.817410 | 0 |
| 506 | 2020-12-31 | 39.980000 | 39.980000 | 39.980000 | 39.980000 | 37.588356 | 0 |
| 507 | 2021-01-04 | 40.320000 | 40.320000 | 40.320000 | 40.320000 | 37.908020 | 0 |
| 508 | 2021-01-05 | 41.369999 | 41.369999 | 41.369999 | 41.369999 | 38.895206 | 0 |
| 509 | 2021-01-06 | 41.590000 | 41.590000 | 41.590000 | 41.590000 | 39.102047 | 0 |
| 510 | 2021-01-07 | 42.410000 | 42.410000 | 42.410000 | 42.410000 | 39.872993 | 0 |
| 511 | 2021-01-08 | 42.009998 | 42.009998 | 42.009998 | 42.009998 | 39.496922 | 0 |
| 512 | 2021-01-11 | 41.730000 | 41.730000 | 41.730000 | 41.730000 | 39.233673 | 0 |
| 513 | 2021-01-12 | 42.840000 | 42.840000 | 42.840000 | 42.840000 | 40.277267 | 0 |
| 514 | 2021-01-13 | 42.389999 | 42.389999 | 42.389999 | 42.389999 | 39.854191 | 0 |
| 515 | 2021-01-14 | 41.349998 | 41.349998 | 41.349998 | 41.349998 | 38.876404 | 0 |
| 516 | 2021-01-15 | 41.220001 | 41.220001 | 41.220001 | 41.220001 | 38.754177 | 0 |
| 517 | 2021-01-19 | 41.009998 | 41.009998 | 41.009998 | 41.009998 | 38.556740 | 0 |
| 518 | 2021-01-20 | 41.799999 | 41.799999 | 41.799999 | 41.799999 | 39.299480 | 0 |
| 519 | 2021-01-21 | 42.209999 | 42.209999 | 42.209999 | 42.209999 | 39.684956 | 0 |
| 520 | 2021-01-22 | 42.400002 | 42.400002 | 42.400002 | 42.400002 | 39.863586 | 0 |
| 521 | 2021-01-25 | 43.270000 | 43.270000 | 43.270000 | 43.270000 | 40.681545 | 0 |
| 522 | 2021-01-26 | 42.360001 | 42.360001 | 42.360001 | 42.360001 | 39.825981 | 0 |
| 523 | 2021-01-27 | 41.919998 | 41.919998 | 41.919998 | 41.919998 | 39.412308 | 0 |
| 524 | 2021-01-28 | 41.549999 | 41.549999 | 41.549999 | 41.549999 | 39.064434 | 0 |
| 525 | 2021-01-29 | 41.470001 | 41.470001 | 41.470001 | 41.470001 | 38.989223 | 0 |
| 526 | 2021-02-01 | 41.950001 | 41.950001 | 41.950001 | 41.950001 | 39.440514 | 0 |
| 527 | 2021-02-02 | 42.630001 | 42.630001 | 42.630001 | 42.630001 | 40.079830 | 0 |
| 528 | 2021-02-03 | 42.520000 | 42.520000 | 42.520000 | 42.520000 | 39.976414 | 0 |
| 529 | 2021-02-04 | 42.590000 | 42.590000 | 42.590000 | 42.590000 | 40.042221 | 0 |
| 530 | 2021-02-05 | 43.130001 | 43.130001 | 43.130001 | 43.130001 | 40.549923 | 0 |
| 531 | 2021-02-08 | 43.669998 | 43.669998 | 43.669998 | 43.669998 | 41.057613 | 0 |
| 532 | 2021-02-09 | 44.580002 | 44.580002 | 44.580002 | 44.580002 | 41.913181 | 0 |
| 533 | 2021-02-10 | 45.500000 | 45.500000 | 45.500000 | 45.500000 | 42.778145 | 0 |
| 534 | 2021-02-11 | 45.709999 | 45.709999 | 45.709999 | 45.709999 | 42.975582 | 0 |
| 535 | 2021-02-12 | 45.750000 | 45.750000 | 45.750000 | 45.750000 | 43.013191 | 0 |
| 536 | 2021-02-16 | 45.770000 | 45.770000 | 45.770000 | 45.770000 | 43.031994 | 0 |
| 537 | 2021-02-17 | 45.830002 | 45.830002 | 45.830002 | 45.830002 | 43.088406 | 0 |
| 538 | 2021-02-18 | 44.500000 | 44.500000 | 44.500000 | 44.500000 | 41.837963 | 0 |
| 539 | 2021-02-19 | 44.360001 | 44.360001 | 44.360001 | 44.360001 | 41.706341 | 0 |
| 540 | 2021-02-22 | 42.119999 | 42.119999 | 42.119999 | 42.119999 | 39.600334 | 0 |
| 541 | 2021-02-23 | 42.259998 | 42.259998 | 42.259998 | 42.259998 | 39.731960 | 0 |
| 542 | 2021-02-24 | 41.230000 | 41.230000 | 41.230000 | 41.230000 | 38.763580 | 0 |
| 543 | 2021-02-25 | 40.520000 | 40.520000 | 40.520000 | 40.520000 | 38.096050 | 0 |
| 544 | 2021-02-26 | 40.040001 | 40.040001 | 40.040001 | 40.040001 | 37.644772 | 0 |
| 545 | 2021-03-01 | 40.810001 | 40.810001 | 40.810001 | 40.810001 | 38.368706 | 0 |
| 546 | 2021-03-02 | 39.950001 | 39.950001 | 39.950001 | 39.950001 | 37.560150 | 0 |
| 547 | 2021-03-03 | 40.570000 | 40.570000 | 40.570000 | 40.570000 | 38.143063 | 0 |
| 548 | 2021-03-04 | 39.049999 | 39.049999 | 39.049999 | 39.049999 | 36.713993 | 0 |
| 549 | 2021-03-05 | 39.090000 | 39.090000 | 39.090000 | 39.090000 | 36.751598 | 0 |
| 550 | 2021-03-08 | 36.880001 | 36.880001 | 36.880001 | 36.880001 | 34.673805 | 0 |
| 551 | 2021-03-09 | 36.680000 | 36.680000 | 36.680000 | 36.680000 | 34.485767 | 0 |
| 552 | 2021-03-10 | 37.290001 | 37.290001 | 37.290001 | 37.290001 | 35.059273 | 0 |
| 553 | 2021-03-11 | 38.509998 | 38.509998 | 38.509998 | 38.509998 | 36.206295 | 0 |
| 554 | 2021-03-12 | 38.529999 | 38.529999 | 38.529999 | 38.529999 | 36.225098 | 0 |
| 555 | 2021-03-15 | 37.509998 | 37.509998 | 37.509998 | 37.509998 | 35.266109 | 0 |
| 556 | 2021-03-16 | 37.910000 | 37.910000 | 37.910000 | 37.910000 | 35.642189 | 0 |
| 557 | 2021-03-17 | 38.310001 | 38.310001 | 38.310001 | 38.310001 | 36.018257 | 0 |
| 558 | 2021-03-18 | 38.060001 | 38.060001 | 38.060001 | 38.060001 | 35.783215 | 0 |
| 559 | 2021-03-19 | 37.599998 | 37.599998 | 37.599998 | 37.599998 | 35.350727 | 0 |
| 560 | 2021-03-22 | 37.720001 | 37.720001 | 37.720001 | 37.720001 | 35.463558 | 0 |
| 561 | 2021-03-23 | 37.160000 | 37.160000 | 37.160000 | 37.160000 | 34.937054 | 0 |
| 562 | 2021-03-24 | 36.580002 | 36.580002 | 36.580002 | 36.580002 | 34.391750 | 0 |
| 563 | 2021-03-25 | 36.750000 | 36.750000 | 36.750000 | 36.750000 | 34.551575 | 0 |
| 564 | 2021-03-26 | 37.830002 | 37.830002 | 37.830002 | 37.830002 | 35.566975 | 0 |
| 565 | 2021-03-29 | 37.720001 | 37.720001 | 37.720001 | 37.720001 | 35.463558 | 0 |
| 566 | 2021-03-30 | 38.220001 | 38.220001 | 38.220001 | 38.220001 | 35.933643 | 0 |
| 567 | 2021-03-31 | 37.990002 | 37.990002 | 37.990002 | 37.990002 | 35.717403 | 0 |
| 568 | 2021-04-01 | 38.540001 | 38.540001 | 38.540001 | 38.540001 | 36.234501 | 0 |
| 569 | 2021-04-05 | 39.150002 | 39.150002 | 39.150002 | 39.150002 | 36.808006 | 0 |
| 570 | 2021-04-06 | 38.790001 | 38.790001 | 38.790001 | 38.790001 | 36.469543 | 0 |
| 571 | 2021-04-07 | 38.130001 | 38.130001 | 38.130001 | 38.130001 | 35.849026 | 0 |
| 572 | 2021-04-08 | 38.349998 | 38.349998 | 38.349998 | 38.349998 | 36.055859 | 0 |
| 573 | 2021-04-09 | 37.799999 | 37.799999 | 37.799999 | 37.799999 | 35.538765 | 0 |
| 574 | 2021-04-12 | 37.209999 | 37.209999 | 37.209999 | 37.209999 | 34.984062 | 0 |
| 575 | 2021-04-13 | 37.250000 | 37.250000 | 37.250000 | 37.250000 | 35.021671 | 0 |
| 576 | 2021-04-14 | 37.590000 | 37.590000 | 37.590000 | 37.590000 | 35.341328 | 0 |
| 577 | 2021-04-15 | 37.520000 | 37.520000 | 37.520000 | 37.520000 | 35.275517 | 0 |
| 578 | 2021-04-16 | 37.490002 | 37.490002 | 37.490002 | 37.490002 | 35.247314 | 0 |
| 579 | 2021-04-19 | 38.419998 | 38.419998 | 38.419998 | 38.419998 | 36.121677 | 0 |
| 580 | 2021-04-20 | 38.470001 | 38.470001 | 38.470001 | 38.470001 | 36.168690 | 0 |
| 581 | 2021-04-21 | 39.160000 | 39.160000 | 39.160000 | 39.160000 | 36.817410 | 0 |
| 582 | 2021-04-22 | 38.740002 | 38.740002 | 38.740002 | 38.740002 | 36.422535 | 0 |
| 583 | 2021-04-23 | 39.689999 | 39.689999 | 39.689999 | 39.689999 | 37.315701 | 0 |
| 584 | 2021-04-26 | 39.000000 | 39.000000 | 39.000000 | 39.000000 | 36.666985 | 0 |
| 585 | 2021-04-27 | 39.360001 | 39.360001 | 39.360001 | 39.360001 | 37.005444 | 0 |
| 586 | 2021-04-28 | 39.770000 | 39.770000 | 39.770000 | 39.770000 | 37.390919 | 0 |
| 587 | 2021-04-29 | 39.830002 | 39.830002 | 39.830002 | 39.830002 | 37.447330 | 0 |
| 588 | 2021-04-30 | 39.610001 | 39.610001 | 39.610001 | 39.610001 | 37.240490 | 0 |
| 589 | 2021-05-03 | 39.590000 | 39.590000 | 39.590000 | 39.590000 | 37.221687 | 0 |
| 590 | 2021-05-04 | 39.299999 | 39.299999 | 39.299999 | 39.299999 | 36.949036 | 0 |
| 591 | 2021-05-05 | 39.389999 | 39.389999 | 39.389999 | 39.389999 | 37.033646 | 0 |
| 592 | 2021-05-06 | 39.169998 | 39.169998 | 39.169998 | 39.169998 | 36.826809 | 0 |
| 593 | 2021-05-07 | 38.759998 | 38.759998 | 38.759998 | 38.759998 | 36.441338 | 0 |
| 594 | 2021-05-10 | 38.349998 | 38.349998 | 38.349998 | 38.349998 | 36.055859 | 0 |
| 595 | 2021-05-11 | 38.930000 | 38.930000 | 38.930000 | 38.930000 | 36.601166 | 0 |
| 596 | 2021-05-12 | 38.529999 | 38.529999 | 38.529999 | 38.529999 | 36.225098 | 0 |
| 597 | 2021-05-13 | 38.580002 | 38.580002 | 38.580002 | 38.580002 | 36.272110 | 0 |
| 598 | 2021-05-14 | 39.509998 | 39.509998 | 39.509998 | 39.509998 | 37.146473 | 0 |
| 599 | 2021-05-17 | 40.349998 | 40.349998 | 40.349998 | 40.349998 | 37.936222 | 0 |
| 600 | 2021-05-18 | 40.340000 | 40.340000 | 40.340000 | 40.340000 | 37.926823 | 0 |
| 601 | 2021-05-19 | 40.259998 | 40.259998 | 40.259998 | 40.259998 | 37.851604 | 0 |
| 602 | 2021-05-20 | 40.700001 | 40.700001 | 40.700001 | 40.700001 | 38.265282 | 0 |
| 603 | 2021-05-21 | 40.049999 | 40.049999 | 40.049999 | 40.049999 | 37.654167 | 0 |
| 604 | 2021-05-24 | 40.779999 | 40.779999 | 40.779999 | 40.779999 | 38.340500 | 0 |
| 605 | 2021-05-25 | 42.169998 | 42.169998 | 42.169998 | 42.169998 | 39.647350 | 0 |
| 606 | 2021-05-26 | 42.320000 | 42.320000 | 42.320000 | 42.320000 | 39.788376 | 0 |
| 607 | 2021-05-27 | 42.540001 | 42.540001 | 42.540001 | 42.540001 | 39.995213 | 0 |
| 608 | 2021-05-28 | 42.430000 | 42.430000 | 42.430000 | 42.430000 | 39.891800 | 0 |
| 609 | 2021-06-01 | 42.259998 | 42.259998 | 42.259998 | 42.259998 | 39.731960 | 0 |
| 610 | 2021-06-02 | 41.900002 | 41.900002 | 41.900002 | 41.900002 | 39.393505 | 0 |
| 611 | 2021-06-03 | 41.310001 | 41.310001 | 41.310001 | 41.310001 | 38.838795 | 0 |
| 612 | 2021-06-04 | 41.950001 | 41.950001 | 41.950001 | 41.950001 | 39.440514 | 0 |
| 613 | 2021-06-07 | 41.619999 | 41.619999 | 41.619999 | 41.619999 | 39.130253 | 0 |
| 614 | 2021-06-08 | 41.130001 | 41.130001 | 41.130001 | 41.130001 | 38.669563 | 0 |
| 615 | 2021-06-09 | 41.360001 | 41.360001 | 41.360001 | 41.360001 | 38.885803 | 0 |
| 616 | 2021-06-10 | 41.810001 | 41.810001 | 41.810001 | 41.810001 | 39.308887 | 0 |
| 617 | 2021-06-11 | 41.320000 | 41.320000 | 41.320000 | 41.320000 | 38.848194 | 0 |
| 618 | 2021-06-14 | 41.430000 | 41.430000 | 41.430000 | 41.430000 | 38.951618 | 0 |
| 619 | 2021-06-15 | 40.689999 | 40.689999 | 40.689999 | 40.689999 | 38.255886 | 0 |
| 620 | 2021-06-16 | 39.730000 | 39.730000 | 39.730000 | 39.730000 | 37.353310 | 0 |
| 621 | 2021-06-17 | 40.060001 | 40.060001 | 40.060001 | 40.060001 | 37.663574 | 0 |
| 622 | 2021-06-18 | 39.599998 | 39.599998 | 39.599998 | 39.599998 | 37.231091 | 0 |
| 623 | 2021-06-21 | 39.860001 | 39.860001 | 39.860001 | 39.860001 | 37.475533 | 0 |
| 624 | 2021-06-22 | 40.009998 | 40.009998 | 40.009998 | 40.009998 | 37.616562 | 0 |
| 625 | 2021-06-23 | 40.250000 | 40.250000 | 40.250000 | 40.250000 | 37.842205 | 0 |
| 626 | 2021-06-24 | 40.299999 | 40.299999 | 40.299999 | 40.299999 | 37.889214 | 0 |
| 627 | 2021-06-25 | 40.910000 | 40.910000 | 40.910000 | 40.910000 | 38.462723 | 0 |
| 628 | 2021-06-28 | 40.930000 | 40.930000 | 40.930000 | 40.930000 | 38.481529 | 0 |
| 629 | 2021-06-29 | 40.669998 | 40.669998 | 40.669998 | 40.669998 | 38.237080 | 0 |
| 630 | 2021-06-30 | 40.580002 | 40.580002 | 40.580002 | 40.580002 | 38.152470 | 0 |
| 631 | 2021-07-01 | 40.900002 | 40.900002 | 40.900002 | 40.900002 | 38.453323 | 0 |
| 632 | 2021-07-02 | 39.599998 | 39.599998 | 39.599998 | 39.599998 | 37.231091 | 0 |
| 633 | 2021-07-06 | 38.650002 | 38.650002 | 38.650002 | 38.650002 | 36.337917 | 0 |
| 634 | 2021-07-07 | 39.360001 | 39.360001 | 39.360001 | 39.360001 | 37.005444 | 0 |
| 635 | 2021-07-08 | 38.459999 | 38.459999 | 38.459999 | 38.459999 | 36.159283 | 0 |
| 636 | 2021-07-09 | 38.830002 | 38.830002 | 38.830002 | 38.830002 | 36.507153 | 0 |
| 637 | 2021-07-12 | 39.549999 | 39.549999 | 39.549999 | 39.549999 | 37.184082 | 0 |
| 638 | 2021-07-13 | 39.709999 | 39.709999 | 39.709999 | 39.709999 | 37.334511 | 0 |
| 639 | 2021-07-14 | 39.639999 | 39.639999 | 39.639999 | 39.639999 | 37.268696 | 0 |
| 640 | 2021-07-15 | 40.070000 | 40.070000 | 40.070000 | 40.070000 | 37.672977 | 0 |
| 641 | 2021-07-16 | 38.990002 | 38.990002 | 38.990002 | 38.990002 | 36.657581 | 0 |
| 642 | 2021-07-19 | 39.110001 | 39.110001 | 39.110001 | 39.110001 | 36.770401 | 0 |
| 643 | 2021-07-20 | 39.439999 | 39.439999 | 39.439999 | 39.439999 | 37.080658 | 0 |
| 644 | 2021-07-21 | 39.630001 | 39.630001 | 39.630001 | 39.630001 | 37.259296 | 0 |
| 645 | 2021-07-22 | 39.139999 | 39.139999 | 39.139999 | 39.139999 | 36.798607 | 0 |
| 646 | 2021-07-23 | 38.279999 | 38.279999 | 38.279999 | 38.279999 | 35.990051 | 0 |
| 647 | 2021-07-26 | 36.799999 | 36.799999 | 36.799999 | 36.799999 | 34.598583 | 0 |
| 648 | 2021-07-27 | 35.200001 | 35.200001 | 35.200001 | 35.200001 | 33.094299 | 0 |
| 649 | 2021-07-28 | 36.380001 | 36.380001 | 36.380001 | 36.380001 | 34.203716 | 0 |
| 650 | 2021-07-29 | 36.580002 | 36.580002 | 36.580002 | 36.580002 | 34.391750 | 0 |
| 651 | 2021-07-30 | 35.880001 | 35.880001 | 35.880001 | 35.880001 | 33.733624 | 0 |
| 652 | 2021-08-02 | 36.560001 | 36.560001 | 36.560001 | 36.560001 | 34.372948 | 0 |
| 653 | 2021-08-03 | 37.310001 | 37.310001 | 37.310001 | 37.310001 | 35.078083 | 0 |
| 654 | 2021-08-04 | 37.220001 | 37.220001 | 37.220001 | 37.220001 | 34.993462 | 0 |
| 655 | 2021-08-05 | 37.209999 | 37.209999 | 37.209999 | 37.209999 | 34.984062 | 0 |
| 656 | 2021-08-06 | 36.580002 | 36.580002 | 36.580002 | 36.580002 | 34.391750 | 0 |
| 657 | 2021-08-09 | 37.430000 | 37.430000 | 37.430000 | 37.430000 | 35.190903 | 0 |
| 658 | 2021-08-10 | 37.869999 | 37.869999 | 37.869999 | 37.869999 | 35.604576 | 0 |
| 659 | 2021-08-11 | 37.650002 | 37.650002 | 37.650002 | 37.650002 | 35.397739 | 0 |
| 660 | 2021-08-12 | 36.900002 | 36.900002 | 36.900002 | 36.900002 | 34.692608 | 0 |
| 661 | 2021-08-13 | 36.919998 | 36.919998 | 36.919998 | 36.919998 | 34.711411 | 0 |
| 662 | 2021-08-16 | 36.880001 | 36.880001 | 36.880001 | 36.880001 | 34.673805 | 0 |
| 663 | 2021-08-17 | 35.759998 | 35.759998 | 35.759998 | 35.759998 | 33.620804 | 0 |
| 664 | 2021-08-18 | 35.820000 | 35.820000 | 35.820000 | 35.820000 | 33.677212 | 0 |
| 665 | 2021-08-19 | 35.630001 | 35.630001 | 35.630001 | 35.630001 | 33.498577 | 0 |
| 666 | 2021-08-20 | 34.689999 | 34.689999 | 34.689999 | 34.689999 | 32.614807 | 0 |
| 667 | 2021-08-23 | 35.290001 | 35.290001 | 35.290001 | 35.290001 | 33.178921 | 0 |
| 668 | 2021-08-24 | 35.770000 | 35.770000 | 35.770000 | 35.770000 | 33.630203 | 0 |
| 669 | 2021-08-25 | 35.959999 | 35.959999 | 35.959999 | 35.959999 | 33.808834 | 0 |
| 670 | 2021-08-26 | 34.939999 | 34.939999 | 34.939999 | 34.939999 | 32.849850 | 0 |
| 671 | 2021-08-27 | 35.090000 | 35.090000 | 35.090000 | 35.090000 | 32.990883 | 0 |
| 672 | 2021-08-30 | 34.549999 | 34.549999 | 34.549999 | 34.549999 | 32.483185 | 0 |
| 673 | 2021-08-31 | 34.099998 | 34.099998 | 34.099998 | 34.099998 | 32.060104 | 0 |
| 674 | 2021-09-01 | 34.770000 | 34.770000 | 34.770000 | 34.770000 | 32.690025 | 0 |
| 675 | 2021-09-02 | 34.540001 | 34.540001 | 34.540001 | 34.540001 | 32.473782 | 0 |
| 676 | 2021-09-03 | 34.830002 | 34.830002 | 34.830002 | 34.830002 | 32.746433 | 0 |
| 677 | 2021-09-07 | 35.830002 | 35.830002 | 35.830002 | 35.830002 | 33.686619 | 0 |
| 678 | 2021-09-08 | 35.340000 | 35.340000 | 35.340000 | 35.340000 | 33.225925 | 0 |
| 679 | 2021-09-09 | 35.330002 | 35.330002 | 35.330002 | 35.330002 | 33.216530 | 0 |
| 680 | 2021-09-10 | 35.610001 | 35.610001 | 35.610001 | 35.610001 | 33.479778 | 0 |
| 681 | 2021-09-13 | 35.709999 | 35.709999 | 35.709999 | 35.709999 | 33.573792 | 0 |
| 682 | 2021-09-14 | 35.380001 | 35.380001 | 35.380001 | 35.380001 | 33.263535 | 0 |
| 683 | 2021-09-15 | 35.009998 | 35.009998 | 35.009998 | 35.009998 | 32.915665 | 0 |
| 684 | 2021-09-16 | 34.779999 | 34.779999 | 34.779999 | 34.779999 | 32.699425 | 0 |
| 685 | 2021-09-17 | 35.230000 | 35.230000 | 35.230000 | 35.230000 | 33.122509 | 0 |
| 686 | 2021-09-20 | 34.599998 | 34.599998 | 34.599998 | 34.599998 | 32.530193 | 0 |
| 687 | 2021-09-21 | 34.730000 | 34.730000 | 34.730000 | 34.730000 | 32.652416 | 0 |
| 688 | 2021-09-22 | 35.090000 | 35.090000 | 35.090000 | 35.090000 | 32.990883 | 0 |
| 689 | 2021-09-23 | 35.029999 | 35.029999 | 35.029999 | 35.029999 | 32.934471 | 0 |
| 690 | 2021-09-24 | 35.400002 | 35.400002 | 35.400002 | 35.400002 | 33.282337 | 0 |
| 691 | 2021-09-27 | 36.430000 | 36.430000 | 36.430000 | 36.430000 | 34.250721 | 0 |
| 692 | 2021-09-28 | 35.959999 | 35.959999 | 35.959999 | 35.959999 | 33.808834 | 0 |
| 693 | 2021-09-29 | 35.869999 | 35.869999 | 35.869999 | 35.869999 | 33.724220 | 0 |
| 694 | 2021-09-30 | 36.439999 | 36.439999 | 36.439999 | 36.439999 | 34.260120 | 0 |
| 695 | 2021-10-01 | 36.400002 | 36.400002 | 36.400002 | 36.400002 | 34.222519 | 0 |
| 696 | 2021-10-04 | 36.139999 | 36.139999 | 36.139999 | 36.139999 | 33.978065 | 0 |
| 697 | 2021-10-05 | 36.290001 | 36.290001 | 36.290001 | 36.290001 | 34.119099 | 0 |
| 698 | 2021-10-06 | 36.200001 | 36.200001 | 36.200001 | 36.200001 | 34.034481 | 0 |
| 699 | 2021-10-07 | 36.570000 | 36.570000 | 36.570000 | 36.570000 | 34.382347 | 0 |
| 700 | 2021-10-08 | 37.110001 | 37.110001 | 37.110001 | 37.110001 | 34.890045 | 0 |
| 701 | 2021-10-11 | 36.560001 | 36.560001 | 36.560001 | 36.560001 | 34.372948 | 0 |
| 702 | 2021-10-12 | 36.660000 | 36.660000 | 36.660000 | 36.660000 | 34.466961 | 0 |
| 703 | 2021-10-13 | 37.549999 | 37.549999 | 37.549999 | 37.549999 | 35.303719 | 0 |
| 704 | 2021-10-14 | 37.279999 | 37.279999 | 37.279999 | 37.279999 | 35.049873 | 0 |
| 705 | 2021-10-15 | 37.560001 | 37.560001 | 37.560001 | 37.560001 | 35.313122 | 0 |
| 706 | 2021-10-18 | 37.099998 | 37.099998 | 37.099998 | 37.099998 | 34.880642 | 0 |
| 707 | 2021-10-19 | 37.680000 | 37.680000 | 37.680000 | 37.680000 | 35.425949 | 0 |
| 708 | 2021-10-20 | 37.480000 | 37.480000 | 37.480000 | 37.480000 | 35.237907 | 0 |
| 709 | 2021-10-21 | 37.570000 | 37.570000 | 37.570000 | 37.570000 | 35.322525 | 0 |
| 710 | 2021-10-22 | 38.020000 | 38.020000 | 38.020000 | 38.020000 | 35.745605 | 0 |
| 711 | 2021-10-25 | 38.369999 | 38.369999 | 38.369999 | 38.369999 | 36.074669 | 0 |
| 712 | 2021-10-26 | 37.980000 | 37.980000 | 37.980000 | 37.980000 | 35.707996 | 0 |
| 713 | 2021-10-27 | 37.570000 | 37.570000 | 37.570000 | 37.570000 | 35.322525 | 0 |
| 714 | 2021-10-28 | 37.930000 | 37.930000 | 37.930000 | 37.930000 | 35.660992 | 0 |
| 715 | 2021-10-29 | 38.240002 | 38.240002 | 38.240002 | 38.240002 | 35.952446 | 0 |
| 716 | 2021-11-01 | 37.990002 | 37.990002 | 37.990002 | 37.990002 | 35.717403 | 0 |
| 717 | 2021-11-02 | 37.419998 | 37.419998 | 37.419998 | 37.419998 | 35.181496 | 0 |
| 718 | 2021-11-03 | 37.330002 | 37.330002 | 37.330002 | 37.330002 | 35.096882 | 0 |
| 719 | 2021-11-04 | 37.630001 | 37.630001 | 37.630001 | 37.630001 | 35.378941 | 0 |
| 720 | 2021-11-05 | 37.470001 | 37.470001 | 37.470001 | 37.470001 | 35.228508 | 0 |
| 721 | 2021-11-08 | 37.400002 | 37.400002 | 37.400002 | 37.400002 | 35.162697 | 0 |
| 722 | 2021-11-09 | 37.070000 | 37.070000 | 37.070000 | 37.070000 | 34.852436 | 0 |
| 723 | 2021-11-10 | 36.730000 | 36.730000 | 36.730000 | 36.730000 | 34.532776 | 0 |
| 724 | 2021-11-11 | 37.580002 | 37.580002 | 37.580002 | 37.580002 | 35.331928 | 0 |
| 725 | 2021-11-12 | 37.480000 | 37.480000 | 37.480000 | 37.480000 | 35.237907 | 0 |
| 726 | 2021-11-15 | 37.380001 | 37.380001 | 37.380001 | 37.380001 | 35.143894 | 0 |
| 727 | 2021-11-16 | 37.509998 | 37.509998 | 37.509998 | 37.509998 | 35.266109 | 0 |
| 728 | 2021-11-17 | 37.500000 | 37.500000 | 37.500000 | 37.500000 | 35.256718 | 0 |
| 729 | 2021-11-18 | 36.849998 | 36.849998 | 36.849998 | 36.849998 | 34.645596 | 0 |
| 730 | 2021-11-19 | 37.150002 | 37.150002 | 37.150002 | 37.150002 | 34.927650 | 0 |
| 731 | 2021-11-22 | 37.209999 | 37.209999 | 37.209999 | 37.209999 | 34.984062 | 0 |
| 732 | 2021-11-23 | 37.279999 | 37.279999 | 37.279999 | 37.279999 | 35.049873 | 0 |
| 733 | 2021-11-24 | 37.189999 | 37.189999 | 37.189999 | 37.189999 | 34.965256 | 0 |
| 734 | 2021-11-26 | 36.610001 | 36.610001 | 36.610001 | 36.610001 | 34.419952 | 0 |
| 735 | 2021-11-29 | 36.689999 | 36.689999 | 36.689999 | 36.689999 | 34.495167 | 0 |
| 736 | 2021-11-30 | 36.630001 | 36.630001 | 36.630001 | 36.630001 | 34.438759 | 0 |
| 737 | 2021-12-01 | 36.250000 | 36.250000 | 36.250000 | 36.250000 | 34.081486 | 0 |
| 738 | 2021-12-02 | 36.380001 | 36.380001 | 36.380001 | 36.380001 | 34.203716 | 0 |
| 739 | 2021-12-03 | 36.490002 | 36.490002 | 36.490002 | 36.490002 | 34.307133 | 0 |
| 740 | 2021-12-06 | 36.770000 | 36.770000 | 36.770000 | 36.770000 | 34.570381 | 0 |
| 741 | 2021-12-07 | 37.209999 | 37.209999 | 37.209999 | 37.209999 | 34.984062 | 0 |
| 742 | 2021-12-08 | 37.820000 | 37.820000 | 37.820000 | 37.820000 | 35.557571 | 0 |
| 743 | 2021-12-09 | 38.290001 | 38.290001 | 38.290001 | 38.290001 | 35.999458 | 0 |
| 744 | 2021-12-10 | 38.430000 | 38.430000 | 38.430000 | 38.430000 | 36.131084 | 0 |
| 745 | 2021-12-13 | 38.259998 | 38.259998 | 38.259998 | 38.259998 | 35.971249 | 0 |
| 746 | 2021-12-14 | 38.240002 | 38.240002 | 38.240002 | 38.240002 | 35.952446 | 0 |
| 747 | 2021-12-15 | 37.889999 | 37.889999 | 37.889999 | 37.889999 | 35.623383 | 0 |
| 748 | 2021-12-16 | 37.980000 | 37.980000 | 37.980000 | 37.980000 | 35.707996 | 0 |
| 749 | 2021-12-17 | 37.340000 | 37.340000 | 37.340000 | 37.340000 | 35.106281 | 0 |
| 750 | 2021-12-20 | 37.029999 | 37.029999 | 37.029999 | 37.029999 | 34.814831 | 0 |
| 751 | 2021-12-21 | 37.480000 | 37.480000 | 37.480000 | 37.480000 | 35.237907 | 0 |
| 752 | 2021-12-22 | 36.490002 | 36.490002 | 36.490002 | 36.490002 | 35.216419 | 0 |
| 753 | 2021-12-23 | 36.630001 | 36.630001 | 36.630001 | 36.630001 | 35.351528 | 0 |
| 754 | 2021-12-27 | 36.700001 | 36.700001 | 36.700001 | 36.700001 | 35.419090 | 0 |
| 755 | 2021-12-28 | 36.750000 | 36.750000 | 36.750000 | 36.750000 | 35.467339 | 0 |
| 756 | 2021-12-29 | 36.150002 | 36.150002 | 36.150002 | 36.150002 | 34.888283 | 0 |
| 757 | 2021-12-30 | 36.509998 | 36.509998 | 36.509998 | 36.509998 | 35.235718 | 0 |
| 758 | 2021-12-31 | 36.549999 | 36.549999 | 36.549999 | 36.549999 | 35.274323 | 0 |
| 759 | 2022-01-03 | 36.520000 | 36.520000 | 36.520000 | 36.520000 | 35.245365 | 0 |
| 760 | 2022-01-04 | 36.090000 | 36.090000 | 36.090000 | 36.090000 | 34.830379 | 0 |
| 761 | 2022-01-05 | 35.740002 | 35.740002 | 35.740002 | 35.740002 | 34.492596 | 0 |
| 762 | 2022-01-06 | 35.310001 | 35.310001 | 35.310001 | 35.310001 | 34.077602 | 0 |
| 763 | 2022-01-07 | 35.200001 | 35.200001 | 35.200001 | 35.200001 | 33.971439 | 0 |
| 764 | 2022-01-10 | 35.169998 | 35.169998 | 35.169998 | 35.169998 | 33.942486 | 0 |
| 765 | 2022-01-11 | 35.090000 | 35.090000 | 35.090000 | 35.090000 | 33.865280 | 0 |
| 766 | 2022-01-12 | 35.549999 | 35.549999 | 35.549999 | 35.549999 | 34.309223 | 0 |
| 767 | 2022-01-13 | 34.650002 | 34.650002 | 34.650002 | 34.650002 | 33.440639 | 0 |
| 768 | 2022-01-14 | 34.619999 | 34.619999 | 34.619999 | 34.619999 | 33.411682 | 0 |
| 769 | 2022-01-18 | 34.910000 | 34.910000 | 34.910000 | 34.910000 | 33.691563 | 0 |
| 770 | 2022-01-19 | 35.029999 | 35.029999 | 35.029999 | 35.029999 | 33.807373 | 0 |
| 771 | 2022-01-20 | 35.320000 | 35.320000 | 35.320000 | 35.320000 | 34.087250 | 0 |
| 772 | 2022-01-21 | 35.130001 | 35.130001 | 35.130001 | 35.130001 | 33.903885 | 0 |
| 773 | 2022-01-24 | 35.259998 | 35.259998 | 35.259998 | 35.259998 | 34.029346 | 0 |
| 774 | 2022-01-25 | 34.840000 | 34.840000 | 34.840000 | 34.840000 | 33.624004 | 0 |
| 775 | 2022-01-26 | 34.830002 | 34.830002 | 34.830002 | 34.830002 | 33.614353 | 0 |
| 776 | 2022-01-27 | 34.049999 | 34.049999 | 34.049999 | 34.049999 | 32.861580 | 0 |
| 777 | 2022-01-28 | 33.689999 | 33.689999 | 33.689999 | 33.689999 | 32.514145 | 0 |
| 778 | 2022-01-31 | 33.930000 | 33.930000 | 33.930000 | 33.930000 | 32.745766 | 0 |
| 779 | 2022-02-01 | 33.919998 | 33.919998 | 33.919998 | 33.919998 | 32.736115 | 0 |
| 780 | 2022-02-02 | 34.099998 | 34.099998 | 34.099998 | 34.099998 | 32.909832 | 0 |
| 781 | 2022-02-03 | 33.860001 | 33.860001 | 33.860001 | 33.860001 | 32.678211 | 0 |
| 782 | 2022-02-04 | 34.160000 | 34.160000 | 34.160000 | 34.160000 | 32.967743 | 0 |
| 783 | 2022-02-07 | 33.950001 | 33.950001 | 33.950001 | 33.950001 | 32.765068 | 0 |
| 784 | 2022-02-08 | 33.669998 | 33.669998 | 33.669998 | 33.669998 | 32.494839 | 0 |
| 785 | 2022-02-09 | 34.020000 | 34.020000 | 34.020000 | 34.020000 | 32.832626 | 0 |
| 786 | 2022-02-10 | 33.529999 | 33.529999 | 33.529999 | 33.529999 | 32.359726 | 0 |
| 787 | 2022-02-11 | 33.029999 | 33.029999 | 33.029999 | 33.029999 | 31.877178 | 0 |
| 788 | 2022-02-14 | 33.000000 | 33.000000 | 33.000000 | 33.000000 | 31.848223 | 0 |
| 789 | 2022-02-15 | 33.950001 | 33.950001 | 33.950001 | 33.950001 | 32.765068 | 0 |
| 790 | 2022-02-16 | 33.900002 | 33.900002 | 33.900002 | 33.900002 | 32.716812 | 0 |
| 791 | 2022-02-17 | 33.799999 | 33.799999 | 33.799999 | 33.799999 | 32.620300 | 0 |
| 792 | 2022-02-18 | 33.840000 | 33.840000 | 33.840000 | 33.840000 | 32.658909 | 0 |
| 793 | 2022-02-22 | 33.330002 | 33.330002 | 33.330002 | 33.330002 | 32.166706 | 0 |
| 794 | 2022-02-23 | 33.509998 | 33.509998 | 33.509998 | 33.509998 | 32.340424 | 0 |
| 795 | 2022-02-24 | 33.259998 | 33.259998 | 33.259998 | 33.259998 | 32.099152 | 0 |
| 796 | 2022-02-25 | 33.900002 | 33.900002 | 33.900002 | 33.900002 | 32.716812 | 0 |
| 797 | 2022-02-28 | 33.770000 | 33.770000 | 33.770000 | 33.770000 | 32.591351 | 0 |
| 798 | 2022-03-01 | 33.650002 | 33.650002 | 33.650002 | 33.650002 | 32.475536 | 0 |
| 799 | 2022-03-02 | 33.450001 | 33.450001 | 33.450001 | 33.450001 | 32.282524 | 0 |
| 800 | 2022-03-03 | 32.799999 | 32.799999 | 32.799999 | 32.799999 | 31.655205 | 0 |
| 801 | 2022-03-04 | 32.419998 | 32.419998 | 32.419998 | 32.419998 | 31.288469 | 0 |
| 802 | 2022-03-07 | 30.980000 | 30.980000 | 30.980000 | 30.980000 | 29.898726 | 0 |
| 803 | 2022-03-08 | 30.870001 | 30.870001 | 30.870001 | 30.870001 | 29.792566 | 0 |
| 804 | 2022-03-09 | 30.900000 | 30.900000 | 30.900000 | 30.900000 | 29.821520 | 0 |
| 805 | 2022-03-10 | 30.930000 | 30.930000 | 30.930000 | 30.930000 | 29.850473 | 0 |
| 806 | 2022-03-11 | 30.680000 | 30.680000 | 30.680000 | 30.680000 | 29.609198 | 0 |
| 807 | 2022-03-14 | 29.309999 | 29.309999 | 29.309999 | 29.309999 | 28.287014 | 0 |
| 808 | 2022-03-15 | 28.770000 | 28.770000 | 28.770000 | 28.770000 | 27.765862 | 0 |
| 809 | 2022-03-16 | 30.250000 | 30.250000 | 30.250000 | 30.250000 | 29.194206 | 0 |
| 810 | 2022-03-17 | 30.670000 | 30.670000 | 30.670000 | 30.670000 | 29.599548 | 0 |
| 811 | 2022-03-18 | 30.910000 | 30.910000 | 30.910000 | 30.910000 | 29.831169 | 0 |
| 812 | 2022-03-21 | 30.520000 | 30.520000 | 30.520000 | 30.520000 | 29.454784 | 0 |
| 813 | 2022-03-22 | 30.530001 | 30.530001 | 30.530001 | 30.530001 | 29.464436 | 0 |
| 814 | 2022-03-23 | 30.420000 | 30.420000 | 30.420000 | 30.420000 | 29.358273 | 0 |
| 815 | 2022-03-24 | 30.430000 | 30.430000 | 30.430000 | 30.430000 | 29.367926 | 0 |
| 816 | 2022-03-25 | 29.830000 | 29.830000 | 29.830000 | 29.830000 | 28.788866 | 0 |
| 817 | 2022-03-28 | 29.520000 | 29.520000 | 29.520000 | 29.520000 | 28.489685 | 0 |
| 818 | 2022-03-29 | 29.440001 | 29.440001 | 29.440001 | 29.440001 | 28.412477 | 0 |
| 819 | 2022-03-30 | 30.430000 | 30.430000 | 30.430000 | 30.430000 | 29.367926 | 0 |
| 820 | 2022-03-31 | 30.110001 | 30.110001 | 30.110001 | 30.110001 | 29.059093 | 0 |
| 821 | 2022-04-01 | 30.750000 | 30.750000 | 30.750000 | 30.750000 | 29.676754 | 0 |
| 822 | 2022-04-04 | 30.959999 | 30.959999 | 30.959999 | 30.959999 | 29.879425 | 0 |
| 823 | 2022-04-05 | 30.540001 | 30.540001 | 30.540001 | 30.540001 | 29.474087 | 0 |
| 824 | 2022-04-06 | 30.190001 | 30.190001 | 30.190001 | 30.190001 | 29.136301 | 0 |
| 825 | 2022-04-07 | 29.920000 | 29.920000 | 29.920000 | 29.920000 | 28.875723 | 0 |
| 826 | 2022-04-08 | 29.910000 | 29.910000 | 29.910000 | 29.910000 | 28.866074 | 0 |
| 827 | 2022-04-11 | 28.879999 | 28.879999 | 28.879999 | 28.879999 | 27.872023 | 0 |
| 828 | 2022-04-12 | 29.660000 | 29.660000 | 29.660000 | 29.660000 | 28.624800 | 0 |
| 829 | 2022-04-13 | 29.459999 | 29.459999 | 29.459999 | 29.459999 | 28.431780 | 0 |
| 830 | 2022-04-14 | 29.740000 | 29.740000 | 29.740000 | 29.740000 | 28.702005 | 0 |
| 831 | 2022-04-18 | 29.940001 | 29.940001 | 29.940001 | 29.940001 | 28.895027 | 0 |
| 832 | 2022-04-19 | 29.330000 | 29.330000 | 29.330000 | 29.330000 | 28.306316 | 0 |
| 833 | 2022-04-20 | 28.750000 | 28.750000 | 28.750000 | 28.750000 | 27.746561 | 0 |
| 834 | 2022-04-21 | 27.900000 | 27.900000 | 27.900000 | 27.900000 | 26.926226 | 0 |
| 835 | 2022-04-22 | 27.820000 | 27.820000 | 27.820000 | 27.820000 | 26.849020 | 0 |
| 836 | 2022-04-25 | 26.639999 | 26.639999 | 26.639999 | 26.639999 | 25.710203 | 0 |
| 837 | 2022-04-26 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 25.275909 | 0 |
| 838 | 2022-04-27 | 27.290001 | 27.290001 | 27.290001 | 27.290001 | 26.337517 | 0 |
| 839 | 2022-04-28 | 27.100000 | 27.100000 | 27.100000 | 27.100000 | 26.154148 | 0 |
| 840 | 2022-04-29 | 27.530001 | 27.530001 | 27.530001 | 27.530001 | 26.569141 | 0 |
| 841 | 2022-05-02 | 27.430000 | 27.430000 | 27.430000 | 27.430000 | 26.472630 | 0 |
| 842 | 2022-05-03 | 27.610001 | 27.610001 | 27.610001 | 27.610001 | 26.646349 | 0 |
| 843 | 2022-05-04 | 27.840000 | 27.840000 | 27.840000 | 27.840000 | 26.868320 | 0 |
| 844 | 2022-05-05 | 27.139999 | 27.139999 | 27.139999 | 27.139999 | 26.192751 | 0 |
| 845 | 2022-05-06 | 26.580000 | 26.580000 | 26.580000 | 26.580000 | 25.652298 | 0 |
| 846 | 2022-05-09 | 25.889999 | 25.889999 | 25.889999 | 25.889999 | 24.986380 | 0 |
| 847 | 2022-05-10 | 26.360001 | 26.360001 | 26.360001 | 26.360001 | 25.439978 | 0 |
| 848 | 2022-05-11 | 26.770000 | 26.770000 | 26.770000 | 26.770000 | 25.835667 | 0 |
| 849 | 2022-05-12 | 26.590000 | 26.590000 | 26.590000 | 26.590000 | 25.661949 | 0 |
| 850 | 2022-05-13 | 26.980000 | 26.980000 | 26.980000 | 26.980000 | 26.038338 | 0 |
| 851 | 2022-05-16 | 26.650000 | 26.650000 | 26.650000 | 26.650000 | 25.719854 | 0 |
| 852 | 2022-05-17 | 27.299999 | 27.299999 | 27.299999 | 27.299999 | 26.347168 | 0 |
| 853 | 2022-05-18 | 26.600000 | 26.600000 | 26.600000 | 26.600000 | 25.671600 | 0 |
| 854 | 2022-05-19 | 27.240000 | 27.240000 | 27.240000 | 27.240000 | 26.289261 | 0 |
| 855 | 2022-05-20 | 27.730000 | 27.730000 | 27.730000 | 27.730000 | 26.762159 | 0 |
| 856 | 2022-05-23 | 27.620001 | 27.620001 | 27.620001 | 27.620001 | 26.656000 | 0 |
| 857 | 2022-05-24 | 26.889999 | 26.889999 | 26.889999 | 26.889999 | 25.951477 | 0 |
| 858 | 2022-05-25 | 26.850000 | 26.850000 | 26.850000 | 26.850000 | 25.912876 | 0 |
| 859 | 2022-05-26 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 25.999733 | 0 |
| 860 | 2022-05-27 | 27.160000 | 27.160000 | 27.160000 | 27.160000 | 26.212055 | 0 |
| 861 | 2022-05-31 | 28.150000 | 28.150000 | 28.150000 | 28.150000 | 27.167501 | 0 |
| 862 | 2022-06-01 | 27.850000 | 27.850000 | 27.850000 | 27.850000 | 26.877972 | 0 |
| 863 | 2022-06-02 | 28.370001 | 28.370001 | 28.370001 | 28.370001 | 27.379822 | 0 |
| 864 | 2022-06-03 | 28.200001 | 28.200001 | 28.200001 | 28.200001 | 27.215757 | 0 |
| 865 | 2022-06-06 | 28.850000 | 28.850000 | 28.850000 | 28.850000 | 27.843069 | 0 |
| 866 | 2022-06-07 | 29.150000 | 29.150000 | 29.150000 | 29.150000 | 28.132597 | 0 |
| 867 | 2022-06-08 | 29.180000 | 29.180000 | 29.180000 | 29.180000 | 28.161552 | 0 |
| 868 | 2022-06-09 | 28.510000 | 28.510000 | 28.510000 | 28.510000 | 27.514936 | 0 |
| 869 | 2022-06-10 | 28.620001 | 28.620001 | 28.620001 | 28.620001 | 27.621098 | 0 |
| 870 | 2022-06-13 | 27.910000 | 27.910000 | 27.910000 | 27.910000 | 26.935877 | 0 |
| 871 | 2022-06-14 | 28.299999 | 28.299999 | 28.299999 | 28.299999 | 27.312265 | 0 |
| 872 | 2022-06-15 | 29.219999 | 29.219999 | 29.219999 | 29.219999 | 28.200155 | 0 |
| 873 | 2022-06-16 | 28.889999 | 28.889999 | 28.889999 | 28.889999 | 27.881672 | 0 |
| 874 | 2022-06-17 | 29.420000 | 29.420000 | 29.420000 | 29.420000 | 28.393177 | 0 |
| 875 | 2022-06-21 | 29.969999 | 29.969999 | 29.969999 | 29.969999 | 28.923977 | 0 |
| 876 | 2022-06-22 | 29.490000 | 29.490000 | 29.490000 | 29.490000 | 28.460732 | 0 |
| 877 | 2022-06-23 | 30.040001 | 30.040001 | 30.040001 | 30.040001 | 28.991535 | 0 |
| 878 | 2022-06-24 | 30.799999 | 30.799999 | 30.799999 | 30.799999 | 29.725010 | 0 |
| 879 | 2022-06-27 | 30.840000 | 30.840000 | 30.840000 | 30.840000 | 29.763615 | 0 |
| 880 | 2022-06-28 | 30.920000 | 30.920000 | 30.920000 | 30.920000 | 29.840822 | 0 |
| 881 | 2022-06-29 | 30.879999 | 30.879999 | 30.879999 | 30.879999 | 29.802219 | 0 |
| 882 | 2022-06-30 | 31.639999 | 31.639999 | 31.639999 | 31.639999 | 30.535690 | 0 |
| 883 | 2022-07-01 | 31.440001 | 31.440001 | 31.440001 | 31.440001 | 30.342674 | 0 |
| 884 | 2022-07-05 | 31.100000 | 31.100000 | 31.100000 | 31.100000 | 30.014540 | 0 |
| 885 | 2022-07-06 | 30.809999 | 30.809999 | 30.809999 | 30.809999 | 29.734661 | 0 |
| 886 | 2022-07-07 | 31.059999 | 31.059999 | 31.059999 | 31.059999 | 29.975937 | 0 |
| 887 | 2022-07-08 | 30.820000 | 30.820000 | 30.820000 | 30.820000 | 29.744312 | 0 |
| 888 | 2022-07-11 | 30.040001 | 30.040001 | 30.040001 | 30.040001 | 28.991535 | 0 |
| 889 | 2022-07-12 | 29.730000 | 29.730000 | 29.730000 | 29.730000 | 28.692356 | 0 |
| 890 | 2022-07-13 | 29.700001 | 29.700001 | 29.700001 | 29.700001 | 28.663404 | 0 |
| 891 | 2022-07-14 | 29.700001 | 29.700001 | 29.700001 | 29.700001 | 28.663404 | 0 |
| 892 | 2022-07-15 | 29.530001 | 29.530001 | 29.530001 | 29.530001 | 28.499336 | 0 |
| 893 | 2022-07-18 | 29.440001 | 29.440001 | 29.440001 | 29.440001 | 28.412477 | 0 |
| 894 | 2022-07-19 | 29.600000 | 29.600000 | 29.600000 | 29.600000 | 28.566893 | 0 |
| 895 | 2022-07-20 | 29.379999 | 29.379999 | 29.379999 | 29.379999 | 28.354568 | 0 |
| 896 | 2022-07-21 | 29.280001 | 29.280001 | 29.280001 | 29.280001 | 28.258064 | 0 |
| 897 | 2022-07-22 | 29.139999 | 29.139999 | 29.139999 | 29.139999 | 28.122948 | 0 |
| 898 | 2022-07-25 | 29.219999 | 29.219999 | 29.219999 | 29.219999 | 28.200155 | 0 |
| 899 | 2022-07-26 | 29.139999 | 29.139999 | 29.139999 | 29.139999 | 28.122948 | 0 |
| 900 | 2022-07-27 | 29.389999 | 29.389999 | 29.389999 | 29.389999 | 28.364222 | 0 |
| 901 | 2022-07-28 | 29.299999 | 29.299999 | 29.299999 | 29.299999 | 28.277363 | 0 |
| 902 | 2022-07-29 | 28.730000 | 28.730000 | 28.730000 | 28.730000 | 27.727257 | 0 |
| 903 | 2022-08-01 | 28.600000 | 28.600000 | 28.600000 | 28.600000 | 27.601797 | 0 |
| 904 | 2022-08-02 | 28.360001 | 28.360001 | 28.360001 | 28.360001 | 27.370173 | 0 |
| 905 | 2022-08-03 | 28.160000 | 28.160000 | 28.160000 | 28.160000 | 27.177153 | 0 |
| 906 | 2022-08-04 | 28.400000 | 28.400000 | 28.400000 | 28.400000 | 27.408775 | 0 |
| 907 | 2022-08-05 | 28.660000 | 28.660000 | 28.660000 | 28.660000 | 27.659700 | 0 |
| 908 | 2022-08-08 | 28.559999 | 28.559999 | 28.559999 | 28.559999 | 27.563190 | 0 |
| 909 | 2022-08-09 | 28.520000 | 28.520000 | 28.520000 | 28.520000 | 27.524588 | 0 |
| 910 | 2022-08-10 | 28.540001 | 28.540001 | 28.540001 | 28.540001 | 27.543890 | 0 |
| 911 | 2022-08-11 | 28.860001 | 28.860001 | 28.860001 | 28.860001 | 27.852722 | 0 |
| 912 | 2022-08-12 | 29.000000 | 29.000000 | 29.000000 | 29.000000 | 27.987835 | 0 |
| 913 | 2022-08-15 | 28.420000 | 28.420000 | 28.420000 | 28.420000 | 27.428078 | 0 |
| 914 | 2022-08-16 | 28.459999 | 28.459999 | 28.459999 | 28.459999 | 27.466682 | 0 |
| 915 | 2022-08-17 | 28.660000 | 28.660000 | 28.660000 | 28.660000 | 27.659700 | 0 |
| 916 | 2022-08-18 | 28.330000 | 28.330000 | 28.330000 | 28.330000 | 27.341219 | 0 |
| 917 | 2022-08-19 | 27.780001 | 27.780001 | 27.780001 | 27.780001 | 26.810415 | 0 |
| 918 | 2022-08-22 | 27.900000 | 27.900000 | 27.900000 | 27.900000 | 26.926226 | 0 |
| 919 | 2022-08-23 | 27.930000 | 27.930000 | 27.930000 | 27.930000 | 26.955181 | 0 |
| 920 | 2022-08-24 | 27.350000 | 27.350000 | 27.350000 | 27.350000 | 26.395424 | 0 |
| 921 | 2022-08-25 | 27.860001 | 27.860001 | 27.860001 | 27.860001 | 26.887625 | 0 |
| 922 | 2022-08-26 | 27.530001 | 27.530001 | 27.530001 | 27.530001 | 26.569141 | 0 |
| 923 | 2022-08-29 | 27.410000 | 27.410000 | 27.410000 | 27.410000 | 26.453329 | 0 |
| 924 | 2022-08-30 | 27.139999 | 27.139999 | 27.139999 | 27.139999 | 26.192751 | 0 |
| 925 | 2022-08-31 | 27.629999 | 27.629999 | 27.629999 | 27.629999 | 26.665651 | 0 |
| 926 | 2022-09-01 | 27.459999 | 27.459999 | 27.459999 | 27.459999 | 26.501583 | 0 |
| 927 | 2022-09-02 | 27.139999 | 27.139999 | 27.139999 | 27.139999 | 26.192751 | 0 |
| 928 | 2022-09-06 | 26.830000 | 26.830000 | 26.830000 | 26.830000 | 25.893572 | 0 |
| 929 | 2022-09-07 | 27.070000 | 27.070000 | 27.070000 | 27.070000 | 26.125196 | 0 |
| 930 | 2022-09-08 | 26.950001 | 26.950001 | 26.950001 | 26.950001 | 26.009384 | 0 |
| 931 | 2022-09-09 | 27.530001 | 27.530001 | 27.530001 | 27.530001 | 26.569141 | 0 |
| 932 | 2022-09-12 | 27.740000 | 27.740000 | 27.740000 | 27.740000 | 26.771812 | 0 |
| 933 | 2022-09-13 | 27.160000 | 27.160000 | 27.160000 | 27.160000 | 26.212055 | 0 |
| 934 | 2022-09-14 | 27.320000 | 27.320000 | 27.320000 | 27.320000 | 26.366468 | 0 |
| 935 | 2022-09-15 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 25.999733 | 0 |
| 936 | 2022-09-16 | 26.670000 | 26.670000 | 26.670000 | 26.670000 | 25.739157 | 0 |
| 937 | 2022-09-19 | 26.730000 | 26.730000 | 26.730000 | 26.730000 | 25.797062 | 0 |
| 938 | 2022-09-20 | 26.330000 | 26.330000 | 26.330000 | 26.330000 | 25.411024 | 0 |
| 939 | 2022-09-21 | 25.799999 | 25.799999 | 25.799999 | 25.799999 | 24.899523 | 0 |
| 940 | 2022-09-22 | 25.620001 | 25.620001 | 25.620001 | 25.620001 | 24.725805 | 0 |
| 941 | 2022-09-23 | 25.230000 | 25.230000 | 25.230000 | 25.230000 | 24.349415 | 0 |
| 942 | 2022-09-26 | 25.340000 | 25.340000 | 25.340000 | 25.340000 | 24.455576 | 0 |
| 943 | 2022-09-27 | 25.870001 | 25.870001 | 25.870001 | 25.870001 | 24.967079 | 0 |
| 944 | 2022-09-28 | 26.010000 | 26.010000 | 26.010000 | 26.010000 | 25.102192 | 0 |
| 945 | 2022-09-29 | 26.020000 | 26.020000 | 26.020000 | 26.020000 | 25.111843 | 0 |
| 946 | 2022-09-30 | 25.580000 | 25.580000 | 25.580000 | 25.580000 | 24.687201 | 0 |
| 947 | 2022-10-03 | 25.860001 | 25.860001 | 25.860001 | 25.860001 | 24.957428 | 0 |
| 948 | 2022-10-04 | 26.440001 | 26.440001 | 26.440001 | 26.440001 | 25.517185 | 0 |
| 949 | 2022-10-05 | 26.340000 | 26.340000 | 26.340000 | 26.340000 | 25.420675 | 0 |
| 950 | 2022-10-06 | 26.209999 | 26.209999 | 26.209999 | 26.209999 | 25.295212 | 0 |
| 951 | 2022-10-07 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 24.870569 | 0 |
| 952 | 2022-10-10 | 24.830000 | 24.830000 | 24.830000 | 24.830000 | 23.963377 | 0 |
| 953 | 2022-10-11 | 24.709999 | 24.709999 | 24.709999 | 24.709999 | 23.847563 | 0 |
| 954 | 2022-10-12 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.088839 | 0 |
| 955 | 2022-10-13 | 24.990000 | 24.990000 | 24.990000 | 24.990000 | 24.117792 | 0 |
| 956 | 2022-10-14 | 25.330000 | 25.330000 | 25.330000 | 25.330000 | 24.445927 | 0 |
| 957 | 2022-10-17 | 25.770000 | 25.770000 | 25.770000 | 25.770000 | 24.870569 | 0 |
| 958 | 2022-10-18 | 25.370001 | 25.370001 | 25.370001 | 25.370001 | 24.484531 | 0 |
| 959 | 2022-10-19 | 24.660000 | 24.660000 | 24.660000 | 24.660000 | 23.799311 | 0 |
| 960 | 2022-10-20 | 24.660000 | 24.660000 | 24.660000 | 24.660000 | 23.799311 | 0 |
| 961 | 2022-10-21 | 24.820000 | 24.820000 | 24.820000 | 24.820000 | 23.953724 | 0 |
| 962 | 2022-10-24 | 23.480000 | 23.480000 | 23.480000 | 23.480000 | 22.660494 | 0 |
| 963 | 2022-10-25 | 23.549999 | 23.549999 | 23.549999 | 23.549999 | 22.728050 | 0 |
| 964 | 2022-10-26 | 24.500000 | 24.500000 | 24.500000 | 24.500000 | 23.644896 | 0 |
| 965 | 2022-10-27 | 23.959999 | 23.959999 | 23.959999 | 23.959999 | 23.123741 | 0 |
| 966 | 2022-10-28 | 23.510000 | 23.510000 | 23.510000 | 23.510000 | 22.689447 | 0 |
| 967 | 2022-10-31 | 23.100000 | 23.100000 | 23.100000 | 23.100000 | 22.293758 | 0 |
| 968 | 2022-11-01 | 24.129999 | 24.129999 | 24.129999 | 24.129999 | 23.287809 | 0 |
| 969 | 2022-11-02 | 24.260000 | 24.260000 | 24.260000 | 24.260000 | 23.413271 | 0 |
| 970 | 2022-11-03 | 24.180000 | 24.180000 | 24.180000 | 24.180000 | 23.336063 | 0 |
| 971 | 2022-11-04 | 25.570000 | 25.570000 | 25.570000 | 25.570000 | 24.677547 | 0 |
| 972 | 2022-11-07 | 25.270000 | 25.270000 | 25.270000 | 25.270000 | 24.388020 | 0 |
| 973 | 2022-11-08 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 24.243256 | 0 |
| 974 | 2022-11-09 | 24.600000 | 24.600000 | 24.600000 | 24.600000 | 23.741405 | 0 |
| 975 | 2022-11-10 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 24.494181 | 0 |
| 976 | 2022-11-11 | 26.080000 | 26.080000 | 26.080000 | 26.080000 | 25.169750 | 0 |
| 977 | 2022-11-14 | 26.309999 | 26.309999 | 26.309999 | 26.309999 | 25.391720 | 0 |
| 978 | 2022-11-15 | 26.820000 | 26.820000 | 26.820000 | 26.820000 | 25.883921 | 0 |
| 979 | 2022-11-16 | 26.330000 | 26.330000 | 26.330000 | 26.330000 | 25.411024 | 0 |
| 980 | 2022-11-17 | 26.250000 | 26.250000 | 26.250000 | 26.250000 | 25.333817 | 0 |
| 981 | 2022-11-18 | 26.270000 | 26.270000 | 26.270000 | 26.270000 | 25.353119 | 0 |
| 982 | 2022-11-21 | 25.809999 | 25.809999 | 25.809999 | 25.809999 | 24.909172 | 0 |
| 983 | 2022-11-22 | 25.889999 | 25.889999 | 25.889999 | 25.889999 | 24.986380 | 0 |
| 984 | 2022-11-23 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 24.783710 | 0 |
| 985 | 2022-11-25 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 24.465227 | 0 |
| 986 | 2022-11-28 | 25.139999 | 25.139999 | 25.139999 | 25.139999 | 24.262558 | 0 |
| 987 | 2022-11-29 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 25.526836 | 0 |
| 988 | 2022-11-30 | 27.000000 | 27.000000 | 27.000000 | 27.000000 | 26.057640 | 0 |
| 989 | 2022-12-01 | 27.219999 | 27.219999 | 27.219999 | 27.219999 | 26.269960 | 0 |
| 990 | 2022-12-02 | 27.379999 | 27.379999 | 27.379999 | 27.379999 | 26.424376 | 0 |
| 991 | 2022-12-05 | 27.580000 | 27.580000 | 27.580000 | 27.580000 | 26.617395 | 0 |
| 992 | 2022-12-06 | 27.920000 | 27.920000 | 27.920000 | 27.920000 | 26.945530 | 0 |
| 993 | 2022-12-07 | 27.990000 | 27.990000 | 27.990000 | 27.990000 | 27.013086 | 0 |
| 994 | 2022-12-08 | 28.100000 | 28.100000 | 28.100000 | 28.100000 | 27.119247 | 0 |
| 995 | 2022-12-09 | 28.160000 | 28.160000 | 28.160000 | 28.160000 | 27.177153 | 0 |
| 996 | 2022-12-12 | 28.100000 | 28.100000 | 28.100000 | 28.100000 | 27.119247 | 0 |
| 997 | 2022-12-13 | 28.120001 | 28.120001 | 28.120001 | 28.120001 | 27.138550 | 0 |
| 998 | 2022-12-14 | 28.309999 | 28.309999 | 28.309999 | 28.309999 | 27.321917 | 0 |
| 999 | 2022-12-15 | 28.090000 | 28.090000 | 28.090000 | 28.090000 | 27.109594 | 0 |
| 1000 | 2022-12-16 | 28.190001 | 28.190001 | 28.190001 | 28.190001 | 27.206106 | 0 |
| 1001 | 2022-12-19 | 27.889999 | 27.889999 | 27.889999 | 27.889999 | 26.916576 | 0 |
| 1002 | 2022-12-20 | 27.480000 | 27.480000 | 27.480000 | 27.480000 | 26.520885 | 0 |
| 1003 | 2022-12-21 | 27.580000 | 27.580000 | 27.580000 | 27.580000 | 26.617395 | 0 |
| 1004 | 2022-12-22 | 27.320000 | 27.320000 | 27.320000 | 27.320000 | 26.366468 | 0 |
| 1005 | 2022-12-23 | 27.600000 | 27.600000 | 27.600000 | 27.600000 | 26.636698 | 0 |
| 1006 | 2022-12-27 | 28.139999 | 28.139999 | 28.139999 | 28.139999 | 27.157848 | 0 |
| 1007 | 2022-12-28 | 27.959999 | 27.959999 | 27.959999 | 27.959999 | 26.984131 | 0 |
| 1008 | 2022-12-29 | 28.320000 | 28.320000 | 28.320000 | 28.320000 | 27.331568 | 0 |
| 1009 | 2022-12-30 | 28.340000 | 28.340000 | 28.340000 | 28.340000 | 27.350872 | 0 |
| 1010 | 2023-01-03 | 28.469999 | 28.469999 | 28.469999 | 28.469999 | 27.476332 | 0 |
| 1011 | 2023-01-04 | 28.940001 | 28.940001 | 28.940001 | 28.940001 | 27.929930 | 0 |
| 1012 | 2023-01-05 | 29.410000 | 29.410000 | 29.410000 | 29.410000 | 28.383524 | 0 |
| 1013 | 2023-01-06 | 29.820000 | 29.820000 | 29.820000 | 29.820000 | 28.779215 | 0 |
| 1014 | 2023-01-09 | 30.000000 | 30.000000 | 30.000000 | 30.000000 | 28.952932 | 0 |
| 1015 | 2023-01-10 | 30.190001 | 30.190001 | 30.190001 | 30.190001 | 29.136301 | 0 |
| 1016 | 2023-01-11 | 30.200001 | 30.200001 | 30.200001 | 30.200001 | 29.145952 | 0 |
| 1017 | 2023-01-12 | 30.360001 | 30.360001 | 30.360001 | 30.360001 | 29.300369 | 0 |
| 1018 | 2023-01-13 | 30.879999 | 30.879999 | 30.879999 | 30.879999 | 29.802219 | 0 |
| 1019 | 2023-01-17 | 31.129999 | 31.129999 | 31.129999 | 31.129999 | 30.043491 | 0 |
| 1020 | 2023-01-18 | 30.900000 | 30.900000 | 30.900000 | 30.900000 | 29.821520 | 0 |
| 1021 | 2023-01-19 | 31.280001 | 31.280001 | 31.280001 | 31.280001 | 30.188257 | 0 |
| 1022 | 2023-01-20 | 31.379999 | 31.379999 | 31.379999 | 31.379999 | 30.284765 | 0 |
| 1023 | 2023-01-23 | 31.650000 | 31.650000 | 31.650000 | 31.650000 | 30.545343 | 0 |
| 1024 | 2023-01-24 | 31.629999 | 31.629999 | 31.629999 | 31.629999 | 30.526041 | 0 |
| 1025 | 2023-01-25 | 31.760000 | 31.760000 | 31.760000 | 31.760000 | 30.651503 | 0 |
| 1026 | 2023-01-26 | 31.879999 | 31.879999 | 31.879999 | 31.879999 | 30.767315 | 0 |
| 1027 | 2023-01-27 | 31.809999 | 31.809999 | 31.809999 | 31.809999 | 30.699759 | 0 |
| 1028 | 2023-01-30 | 31.510000 | 31.510000 | 31.510000 | 31.510000 | 30.410231 | 0 |
| 1029 | 2023-01-31 | 31.170000 | 31.170000 | 31.170000 | 31.170000 | 30.082096 | 0 |
| 1030 | 2023-02-01 | 31.430000 | 31.430000 | 31.430000 | 31.430000 | 30.333021 | 0 |
| 1031 | 2023-02-02 | 31.170000 | 31.170000 | 31.170000 | 31.170000 | 30.082096 | 0 |
| 1032 | 2023-02-03 | 30.490000 | 30.490000 | 30.490000 | 30.490000 | 29.425829 | 0 |
| 1033 | 2023-02-06 | 30.040001 | 30.040001 | 30.040001 | 30.040001 | 28.991535 | 0 |
| 1034 | 2023-02-07 | 30.059999 | 30.059999 | 30.059999 | 30.059999 | 29.010839 | 0 |
| 1035 | 2023-02-08 | 29.870001 | 29.870001 | 29.870001 | 29.870001 | 28.827473 | 0 |
| 1036 | 2023-02-09 | 30.240000 | 30.240000 | 30.240000 | 30.240000 | 29.184557 | 0 |
| 1037 | 2023-02-10 | 29.969999 | 29.969999 | 29.969999 | 29.969999 | 28.923977 | 0 |
| 1038 | 2023-02-13 | 30.430000 | 30.430000 | 30.430000 | 30.430000 | 29.367926 | 0 |
| 1039 | 2023-02-14 | 30.240000 | 30.240000 | 30.240000 | 30.240000 | 29.184557 | 0 |
| 1040 | 2023-02-15 | 29.950001 | 29.950001 | 29.950001 | 29.950001 | 28.904678 | 0 |
| 1041 | 2023-02-16 | 29.709999 | 29.709999 | 29.709999 | 29.709999 | 28.673052 | 0 |
| 1042 | 2023-02-17 | 29.200001 | 29.200001 | 29.200001 | 29.200001 | 28.180855 | 0 |
| 1043 | 2023-02-21 | 29.610001 | 29.610001 | 29.610001 | 29.610001 | 28.576546 | 0 |
| 1044 | 2023-02-22 | 29.379999 | 29.379999 | 29.379999 | 29.379999 | 28.354568 | 0 |
| 1045 | 2023-02-23 | 29.250000 | 29.250000 | 29.250000 | 29.250000 | 28.229109 | 0 |
| 1046 | 2023-02-24 | 28.580000 | 28.580000 | 28.580000 | 28.580000 | 27.582493 | 0 |
| 1047 | 2023-02-27 | 28.760000 | 28.760000 | 28.760000 | 28.760000 | 27.756212 | 0 |
| 1048 | 2023-02-28 | 28.910000 | 28.910000 | 28.910000 | 28.910000 | 27.900974 | 0 |
| 1049 | 2023-03-01 | 29.490000 | 29.490000 | 29.490000 | 29.490000 | 28.460732 | 0 |
| 1050 | 2023-03-02 | 29.440001 | 29.440001 | 29.440001 | 29.440001 | 28.412477 | 0 |
| 1051 | 2023-03-03 | 29.510000 | 29.510000 | 29.510000 | 29.510000 | 28.480034 | 0 |
| 1052 | 2023-03-06 | 28.980000 | 28.980000 | 28.980000 | 28.980000 | 27.968533 | 0 |
| 1053 | 2023-03-07 | 28.200001 | 28.200001 | 28.200001 | 28.200001 | 27.215757 | 0 |
| 1054 | 2023-03-08 | 28.320000 | 28.320000 | 28.320000 | 28.320000 | 27.331568 | 0 |
| 1055 | 2023-03-09 | 27.879999 | 27.879999 | 27.879999 | 27.879999 | 26.906923 | 0 |
| 1056 | 2023-03-10 | 28.090000 | 28.090000 | 28.090000 | 28.090000 | 27.109594 | 0 |
| 1057 | 2023-03-13 | 28.590000 | 28.590000 | 28.590000 | 28.590000 | 27.592144 | 0 |
| 1058 | 2023-03-14 | 28.549999 | 28.549999 | 28.549999 | 28.549999 | 27.553539 | 0 |
| 1059 | 2023-03-15 | 28.090000 | 28.090000 | 28.090000 | 28.090000 | 27.109594 | 0 |
| 1060 | 2023-03-16 | 28.139999 | 28.139999 | 28.139999 | 28.139999 | 27.157848 | 0 |
| 1061 | 2023-03-17 | 27.820000 | 27.820000 | 27.820000 | 27.820000 | 26.849020 | 0 |
| 1062 | 2023-03-20 | 27.780001 | 27.780001 | 27.780001 | 27.780001 | 26.810415 | 0 |
| 1063 | 2023-03-21 | 28.160000 | 28.160000 | 28.160000 | 28.160000 | 27.177153 | 0 |
| 1064 | 2023-03-22 | 28.110001 | 28.110001 | 28.110001 | 28.110001 | 27.128897 | 0 |
| 1065 | 2023-03-23 | 28.330000 | 28.330000 | 28.330000 | 28.330000 | 27.341219 | 0 |
| 1066 | 2023-03-24 | 28.160000 | 28.160000 | 28.160000 | 28.160000 | 27.177153 | 0 |
| 1067 | 2023-03-27 | 28.170000 | 28.170000 | 28.170000 | 28.170000 | 27.186804 | 0 |
| 1068 | 2023-03-28 | 28.290001 | 28.290001 | 28.290001 | 28.290001 | 27.302616 | 0 |
| 1069 | 2023-03-29 | 28.150000 | 28.150000 | 28.150000 | 28.150000 | 27.167501 | 0 |
| 1070 | 2023-03-30 | 28.510000 | 28.510000 | 28.510000 | 28.510000 | 27.514936 | 0 |
| 1071 | 2023-03-31 | 28.510000 | 28.510000 | 28.510000 | 28.510000 | 27.514936 | 0 |
| 1072 | 2023-04-03 | 28.680000 | 28.680000 | 28.680000 | 28.680000 | 27.679003 | 0 |
| 1073 | 2023-04-04 | 28.459999 | 28.459999 | 28.459999 | 28.459999 | 27.466682 | 0 |
| 1074 | 2023-04-05 | 28.400000 | 28.400000 | 28.400000 | 28.400000 | 27.408775 | 0 |
| 1075 | 2023-04-06 | 28.320000 | 28.320000 | 28.320000 | 28.320000 | 27.331568 | 0 |
| 1076 | 2023-04-10 | 28.299999 | 28.299999 | 28.299999 | 28.299999 | 27.312265 | 0 |
| 1077 | 2023-04-11 | 28.200001 | 28.200001 | 28.200001 | 28.200001 | 27.215757 | 0 |
| 1078 | 2023-04-12 | 27.930000 | 27.930000 | 27.930000 | 27.930000 | 26.955181 | 0 |
| 1079 | 2023-04-13 | 28.180000 | 28.180000 | 28.180000 | 28.180000 | 27.196453 | 0 |
| 1080 | 2023-04-14 | 28.080000 | 28.080000 | 28.080000 | 28.080000 | 27.099945 | 0 |
| 1081 | 2023-04-17 | 28.299999 | 28.299999 | 28.299999 | 28.299999 | 27.312265 | 0 |
| 1082 | 2023-04-18 | 28.430000 | 28.430000 | 28.430000 | 28.430000 | 27.437729 | 0 |
| 1083 | 2023-04-19 | 28.139999 | 28.139999 | 28.139999 | 28.139999 | 27.157848 | 0 |
| 1084 | 2023-04-20 | 27.740000 | 27.740000 | 27.740000 | 27.740000 | 26.771812 | 0 |
| 1085 | 2023-04-21 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 26.356817 | 0 |
| 1086 | 2023-04-24 | 26.770000 | 26.770000 | 26.770000 | 26.770000 | 25.835667 | 0 |
| 1087 | 2023-04-25 | 26.450001 | 26.450001 | 26.450001 | 26.450001 | 25.526836 | 0 |
| 1088 | 2023-04-26 | 26.510000 | 26.510000 | 26.510000 | 26.510000 | 25.584742 | 0 |
| 1089 | 2023-04-27 | 27.090000 | 27.090000 | 27.090000 | 27.090000 | 26.144499 | 0 |
| 1090 | 2023-04-28 | 27.219999 | 27.219999 | 27.219999 | 27.219999 | 26.269960 | 0 |
| 1091 | 2023-05-01 | 27.070000 | 27.070000 | 27.070000 | 27.070000 | 26.125196 | 0 |
| 1092 | 2023-05-02 | 27.000000 | 27.000000 | 27.000000 | 27.000000 | 26.057640 | 0 |
| 1093 | 2023-05-03 | 27.000000 | 27.000000 | 27.000000 | 27.000000 | 26.057640 | 0 |
| 1094 | 2023-05-04 | 26.940001 | 26.940001 | 26.940001 | 26.940001 | 25.999733 | 0 |
| 1095 | 2023-05-05 | 26.950001 | 26.950001 | 26.950001 | 26.950001 | 26.009384 | 0 |
| 1096 | 2023-05-08 | 26.910000 | 26.910000 | 26.910000 | 26.910000 | 25.970779 | 0 |
| 1097 | 2023-05-09 | 26.680000 | 26.680000 | 26.680000 | 26.680000 | 25.748808 | 0 |
| 1098 | 2023-05-10 | 26.660000 | 26.660000 | 26.660000 | 26.660000 | 25.729506 | 0 |
| 1099 | 2023-05-11 | 26.570000 | 26.570000 | 26.570000 | 26.570000 | 25.642647 | 0 |
| 1100 | 2023-05-12 | 26.090000 | 26.090000 | 26.090000 | 26.090000 | 25.179399 | 0 |
| 1101 | 2023-05-15 | 26.700001 | 26.700001 | 26.700001 | 26.700001 | 25.768110 | 0 |
| 1102 | 2023-05-16 | 26.379999 | 26.379999 | 26.379999 | 26.379999 | 25.459278 | 0 |
| 1103 | 2023-05-17 | 26.200001 | 26.200001 | 26.200001 | 26.200001 | 25.285563 | 0 |
| 1104 | 2023-05-18 | 25.850000 | 25.850000 | 25.850000 | 25.850000 | 24.947779 | 0 |
| 1105 | 2023-05-19 | 25.990000 | 25.990000 | 25.990000 | 25.990000 | 25.082891 | 0 |
| 1106 | 2023-05-22 | 26.209999 | 26.209999 | 26.209999 | 26.209999 | 25.295212 | 0 |
| 1107 | 2023-05-23 | 25.719999 | 25.719999 | 25.719999 | 25.719999 | 24.822311 | 0 |
| 1108 | 2023-05-24 | 25.430000 | 25.430000 | 25.430000 | 25.430000 | 24.542437 | 0 |
| 1109 | 2023-05-25 | 25.190001 | 25.190001 | 25.190001 | 25.190001 | 24.310812 | 0 |
| 1110 | 2023-05-26 | 25.350000 | 25.350000 | 25.350000 | 25.350000 | 24.465227 | 0 |
| 1111 | 2023-05-30 | 24.750000 | 24.750000 | 24.750000 | 24.750000 | 23.886168 | 0 |
| 1112 | 2023-05-31 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 23.577339 | 0 |
| 1113 | 2023-06-01 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 23.828264 | 0 |
| 1114 | 2023-06-02 | 25.090000 | 25.090000 | 25.090000 | 25.090000 | 24.214302 | 0 |
| 1115 | 2023-06-05 | 24.750000 | 24.750000 | 24.750000 | 24.750000 | 23.886168 | 0 |
| 1116 | 2023-06-06 | 24.620001 | 24.620001 | 24.620001 | 24.620001 | 23.760708 | 0 |
| 1117 | 2023-06-07 | 24.360001 | 24.360001 | 24.360001 | 24.360001 | 23.509781 | 0 |
| 1118 | 2023-06-08 | 24.680000 | 24.680000 | 24.680000 | 24.680000 | 23.818613 | 0 |
| 1119 | 2023-06-09 | 24.459999 | 24.459999 | 24.459999 | 24.459999 | 23.606291 | 0 |
| 1120 | 2023-06-12 | 24.690001 | 24.690001 | 24.690001 | 24.690001 | 23.828264 | 0 |
| 1121 | 2023-06-13 | 24.809999 | 24.809999 | 24.809999 | 24.809999 | 23.944075 | 0 |
| 1122 | 2023-06-14 | 24.980000 | 24.980000 | 24.980000 | 24.980000 | 24.108143 | 0 |
| 1123 | 2023-06-15 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 24.783710 | 0 |
| 1124 | 2023-06-16 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 24.783710 | 0 |
| 1125 | 2023-06-20 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 24.397673 | 0 |
| 1126 | 2023-06-21 | 24.980000 | 24.980000 | 24.980000 | 24.980000 | 24.108143 | 0 |
| 1127 | 2023-06-22 | 24.860001 | 24.860001 | 24.860001 | 24.860001 | 23.992331 | 0 |
| 1128 | 2023-06-23 | 24.670000 | 24.670000 | 24.670000 | 24.670000 | 23.808962 | 0 |
| 1129 | 2023-06-26 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 23.577339 | 0 |
| 1130 | 2023-06-27 | 24.629999 | 24.629999 | 24.629999 | 24.629999 | 23.770355 | 0 |
| 1131 | 2023-06-28 | 24.510000 | 24.510000 | 24.510000 | 24.510000 | 23.654547 | 0 |
| 1132 | 2023-06-29 | 24.260000 | 24.260000 | 24.260000 | 24.260000 | 23.413271 | 0 |
| 1133 | 2023-06-30 | 24.350000 | 24.350000 | 24.350000 | 24.350000 | 23.500130 | 0 |
| 1134 | 2023-07-03 | 24.680000 | 24.680000 | 24.680000 | 24.680000 | 23.818613 | 0 |
| 1135 | 2023-07-05 | 24.379999 | 24.379999 | 24.379999 | 24.379999 | 23.529081 | 0 |
| 1136 | 2023-07-06 | 24.080000 | 24.080000 | 24.080000 | 24.080000 | 23.239553 | 0 |
| 1137 | 2023-07-07 | 24.120001 | 24.120001 | 24.120001 | 24.120001 | 23.278156 | 0 |
| 1138 | 2023-07-10 | 24.299999 | 24.299999 | 24.299999 | 24.299999 | 23.451872 | 0 |
| 1139 | 2023-07-11 | 24.340000 | 24.340000 | 24.340000 | 24.340000 | 23.490479 | 0 |
| 1140 | 2023-07-12 | 24.559999 | 24.559999 | 24.559999 | 24.559999 | 23.702799 | 0 |
| 1141 | 2023-07-13 | 25.000000 | 25.000000 | 25.000000 | 25.000000 | 24.127443 | 0 |
| 1142 | 2023-07-14 | 24.770000 | 24.770000 | 24.770000 | 24.770000 | 23.905470 | 0 |
| 1143 | 2023-07-17 | 24.670000 | 24.670000 | 24.670000 | 24.670000 | 23.808962 | 0 |
| 1144 | 2023-07-18 | 24.410000 | 24.410000 | 24.410000 | 24.410000 | 23.558035 | 0 |
| 1145 | 2023-07-19 | 24.280001 | 24.280001 | 24.280001 | 24.280001 | 23.432573 | 0 |
| 1146 | 2023-07-20 | 24.370001 | 24.370001 | 24.370001 | 24.370001 | 23.519434 | 0 |
| 1147 | 2023-07-21 | 24.389999 | 24.389999 | 24.389999 | 24.389999 | 23.538734 | 0 |
| 1148 | 2023-07-24 | 24.450001 | 24.450001 | 24.450001 | 24.450001 | 23.596640 | 0 |
| 1149 | 2023-07-25 | 25.230000 | 25.230000 | 25.230000 | 25.230000 | 24.349415 | 0 |
| 1150 | 2023-07-26 | 25.330000 | 25.330000 | 25.330000 | 25.330000 | 24.445927 | 0 |
| 1151 | 2023-07-27 | 25.020000 | 25.020000 | 25.020000 | 25.020000 | 24.146748 | 0 |
| 1152 | 2023-07-28 | 26.059999 | 26.059999 | 26.059999 | 26.059999 | 25.150446 | 0 |
| 1153 | 2023-07-31 | 26.120001 | 26.120001 | 26.120001 | 26.120001 | 25.208353 | 0 |
| 1154 | 2023-08-01 | 25.680000 | 25.680000 | 25.680000 | 25.680000 | 24.783710 | 0 |
| 1155 | 2023-08-02 | 25.440001 | 25.440001 | 25.440001 | 25.440001 | 24.552088 | 0 |
| 1156 | 2023-08-03 | 25.920000 | 25.920000 | 25.920000 | 25.920000 | 25.015335 | 0 |
| 1157 | 2023-08-04 | 25.799999 | 25.799999 | 25.799999 | 25.799999 | 24.899523 | 0 |
| 1158 | 2023-08-07 | 25.469999 | 25.469999 | 25.469999 | 25.469999 | 24.581039 | 0 |
| 1159 | 2023-08-08 | 25.379999 | 25.379999 | 25.379999 | 25.379999 | 24.494181 | 0 |
| 1160 | 2023-08-09 | 25.420000 | 25.420000 | 25.420000 | 25.420000 | 24.532784 | 0 |
| 1161 | 2023-08-10 | 25.360001 | 25.360001 | 25.360001 | 25.360001 | 24.474878 | 0 |
| 1162 | 2023-08-11 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 23.780006 | 0 |
| 1163 | 2023-08-14 | 24.420000 | 24.420000 | 24.420000 | 24.420000 | 23.567686 | 0 |
| 1164 | 2023-08-15 | 23.990000 | 23.990000 | 23.990000 | 23.990000 | 23.152695 | 0 |
| 1165 | 2023-08-16 | 23.799999 | 23.799999 | 23.799999 | 23.799999 | 22.969326 | 0 |
| 1166 | 2023-08-17 | 24.020000 | 24.020000 | 24.020000 | 24.020000 | 23.181648 | 0 |
| 1167 | 2023-08-18 | 23.760000 | 23.760000 | 23.760000 | 23.760000 | 22.930721 | 0 |
| 1168 | 2023-08-21 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 22.737701 | 0 |
| 1169 | 2023-08-22 | 23.280001 | 23.280001 | 23.280001 | 23.280001 | 22.467476 | 0 |
| 1170 | 2023-08-23 | 23.100000 | 23.100000 | 23.100000 | 23.100000 | 22.293758 | 0 |
| 1171 | 2023-08-24 | 23.240000 | 23.240000 | 23.240000 | 23.240000 | 22.428873 | 0 |
| 1172 | 2023-08-25 | 23.120001 | 23.120001 | 23.120001 | 23.120001 | 22.313063 | 0 |
| 1173 | 2023-08-28 | 23.410000 | 23.410000 | 23.410000 | 23.410000 | 22.592936 | 0 |
| 1174 | 2023-08-29 | 23.780001 | 23.780001 | 23.780001 | 23.780001 | 22.950026 | 0 |
| 1175 | 2023-08-30 | 23.700001 | 23.700001 | 23.700001 | 23.700001 | 22.872816 | 0 |
| 1176 | 2023-08-31 | 23.590000 | 23.590000 | 23.590000 | 23.590000 | 22.766655 | 0 |
| 1177 | 2023-09-01 | 23.870001 | 23.870001 | 23.870001 | 23.870001 | 23.036884 | 0 |
| 1178 | 2023-09-05 | 23.850000 | 23.850000 | 23.850000 | 23.850000 | 23.017582 | 0 |
| 1179 | 2023-09-06 | 23.709999 | 23.709999 | 23.709999 | 23.709999 | 22.882467 | 0 |
| 1180 | 2023-09-07 | 23.180000 | 23.180000 | 23.180000 | 23.180000 | 22.370966 | 0 |
| 1181 | 2023-09-08 | 23.020000 | 23.020000 | 23.020000 | 23.020000 | 22.216551 | 0 |
| 1182 | 2023-09-11 | 23.389999 | 23.389999 | 23.389999 | 23.389999 | 22.573635 | 0 |
| 1183 | 2023-09-12 | 23.330000 | 23.330000 | 23.330000 | 23.330000 | 22.515730 | 0 |
| 1184 | 2023-09-13 | 23.240000 | 23.240000 | 23.240000 | 23.240000 | 22.428873 | 0 |
| 1185 | 2023-09-14 | 23.040001 | 23.040001 | 23.040001 | 23.040001 | 22.235853 | 0 |
| 1186 | 2023-09-15 | 22.860001 | 22.860001 | 22.860001 | 22.860001 | 22.062136 | 0 |
| 1187 | 2023-09-18 | 23.170000 | 23.170000 | 23.170000 | 23.170000 | 22.361315 | 0 |
| 1188 | 2023-09-19 | 23.020000 | 23.020000 | 23.020000 | 23.020000 | 22.216551 | 0 |
| 1189 | 2023-09-20 | 22.889999 | 22.889999 | 22.889999 | 22.889999 | 22.091087 | 0 |
| 1190 | 2023-09-21 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 21.772604 | 0 |
| 1191 | 2023-09-22 | 23.090000 | 23.090000 | 23.090000 | 23.090000 | 22.284107 | 0 |
| 1192 | 2023-09-25 | 22.910000 | 22.910000 | 22.910000 | 22.910000 | 22.110390 | 0 |
| 1193 | 2023-09-26 | 22.730000 | 22.730000 | 22.730000 | 22.730000 | 21.936670 | 0 |
| 1194 | 2023-09-27 | 22.760000 | 22.760000 | 22.760000 | 22.760000 | 21.965624 | 0 |
| 1195 | 2023-09-28 | 22.740000 | 22.740000 | 22.740000 | 22.740000 | 21.946323 | 0 |
| 1196 | 2023-09-29 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 21.994579 | 0 |
| 1197 | 2023-10-02 | 22.670000 | 22.670000 | 22.670000 | 22.670000 | 21.878767 | 0 |
| 1198 | 2023-10-03 | 22.510000 | 22.510000 | 22.510000 | 22.510000 | 21.724350 | 0 |
| 1199 | 2023-10-04 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 21.685745 | 0 |
| 1200 | 2023-10-05 | 22.530001 | 22.530001 | 22.530001 | 22.530001 | 21.743654 | 0 |
| 1201 | 2023-10-06 | 22.670000 | 22.670000 | 22.670000 | 22.670000 | 21.878767 | 0 |
| 1202 | 2023-10-09 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 21.849812 | 0 |
| 1203 | 2023-10-10 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 21.772604 | 0 |
| 1204 | 2023-10-11 | 22.660000 | 22.660000 | 22.660000 | 22.660000 | 21.869114 | 0 |
| 1205 | 2023-10-12 | 22.500000 | 22.500000 | 22.500000 | 22.500000 | 21.714699 | 0 |
| 1206 | 2023-10-13 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 21.483076 | 0 |
| 1207 | 2023-10-16 | 22.070000 | 22.070000 | 22.070000 | 22.070000 | 21.299707 | 0 |
| 1208 | 2023-10-17 | 22.000000 | 22.000000 | 22.000000 | 22.000000 | 21.232151 | 0 |
| 1209 | 2023-10-18 | 21.700001 | 21.700001 | 21.700001 | 21.700001 | 20.942623 | 0 |
| 1210 | 2023-10-19 | 21.299999 | 21.299999 | 21.299999 | 21.299999 | 20.556581 | 0 |
| 1211 | 2023-10-20 | 21.120001 | 21.120001 | 21.120001 | 21.120001 | 20.382866 | 0 |
| 1212 | 2023-10-23 | 21.059999 | 21.059999 | 21.059999 | 21.059999 | 20.324957 | 0 |
| 1213 | 2023-10-24 | 21.309999 | 21.309999 | 21.309999 | 21.309999 | 20.566233 | 0 |
| 1214 | 2023-10-25 | 21.120001 | 21.120001 | 21.120001 | 21.120001 | 20.382866 | 0 |
| 1215 | 2023-10-26 | 21.180000 | 21.180000 | 21.180000 | 21.180000 | 20.440771 | 0 |
| 1216 | 2023-10-27 | 21.520000 | 21.520000 | 21.520000 | 21.520000 | 20.768906 | 0 |
| 1217 | 2023-10-30 | 22.040001 | 22.040001 | 22.040001 | 22.040001 | 21.270756 | 0 |
| 1218 | 2023-10-31 | 21.900000 | 21.900000 | 21.900000 | 21.900000 | 21.135641 | 0 |
| 1219 | 2023-11-01 | 21.980000 | 21.980000 | 21.980000 | 21.980000 | 21.212847 | 0 |
| 1220 | 2023-11-02 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 21.183895 | 0 |
| 1221 | 2023-11-03 | 22.290001 | 22.290001 | 22.290001 | 22.290001 | 21.512030 | 0 |
| 1222 | 2023-11-06 | 22.570000 | 22.570000 | 22.570000 | 22.570000 | 21.782255 | 0 |
| 1223 | 2023-11-07 | 22.540001 | 22.540001 | 22.540001 | 22.540001 | 21.753304 | 0 |
| 1224 | 2023-11-08 | 22.459999 | 22.459999 | 22.459999 | 22.459999 | 21.676094 | 0 |
| 1225 | 2023-11-09 | 22.320000 | 22.320000 | 22.320000 | 22.320000 | 21.540981 | 0 |
| 1226 | 2023-11-10 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 21.473425 | 0 |
| 1227 | 2023-11-13 | 22.200001 | 22.200001 | 22.200001 | 22.200001 | 21.425171 | 0 |
| 1228 | 2023-11-14 | 22.500000 | 22.500000 | 22.500000 | 22.500000 | 21.714699 | 0 |
| 1229 | 2023-11-15 | 22.520000 | 22.520000 | 22.520000 | 22.520000 | 21.734001 | 0 |
| 1230 | 2023-11-16 | 22.219999 | 22.219999 | 22.219999 | 22.219999 | 21.444471 | 0 |
| 1231 | 2023-11-17 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 21.569935 | 0 |
| 1232 | 2023-11-20 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 21.849812 | 0 |
| 1233 | 2023-11-21 | 22.559999 | 22.559999 | 22.559999 | 22.559999 | 21.772604 | 0 |
| 1234 | 2023-11-22 | 22.299999 | 22.299999 | 22.299999 | 22.299999 | 21.521681 | 0 |
| 1235 | 2023-11-24 | 22.250000 | 22.250000 | 22.250000 | 22.250000 | 21.473425 | 0 |
| 1236 | 2023-11-27 | 21.980000 | 21.980000 | 21.980000 | 21.980000 | 21.212847 | 0 |
| 1237 | 2023-11-28 | 22.120001 | 22.120001 | 22.120001 | 22.120001 | 21.347963 | 0 |
| 1238 | 2023-11-29 | 21.920000 | 21.920000 | 21.920000 | 21.920000 | 21.154943 | 0 |
| 1239 | 2023-11-30 | 21.930000 | 21.930000 | 21.930000 | 21.930000 | 21.164593 | 0 |
| 1240 | 2023-12-01 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 21.077734 | 0 |
| 1241 | 2023-12-04 | 21.540001 | 21.540001 | 21.540001 | 21.540001 | 20.788206 | 0 |
| 1242 | 2023-12-05 | 21.080000 | 21.080000 | 21.080000 | 21.080000 | 20.344259 | 0 |
| 1243 | 2023-12-06 | 21.010000 | 21.010000 | 21.010000 | 21.010000 | 20.276703 | 0 |
| 1244 | 2023-12-07 | 21.000000 | 21.000000 | 21.000000 | 21.000000 | 20.267054 | 0 |
| 1245 | 2023-12-08 | 20.969999 | 20.969999 | 20.969999 | 20.969999 | 20.238098 | 0 |
| 1246 | 2023-12-11 | 21.150000 | 21.150000 | 21.150000 | 21.150000 | 20.411816 | 0 |
| 1247 | 2023-12-12 | 21.120001 | 21.120001 | 21.120001 | 21.120001 | 20.382866 | 0 |
| 1248 | 2023-12-13 | 20.920000 | 20.920000 | 20.920000 | 20.920000 | 20.189844 | 0 |
| 1249 | 2023-12-14 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 20.160892 | 0 |
| 1250 | 2023-12-15 | 20.650000 | 20.650000 | 20.650000 | 20.650000 | 19.929268 | 0 |
| 1251 | 2023-12-18 | 20.490000 | 20.490000 | 20.490000 | 20.490000 | 19.774853 | 0 |
| 1252 | 2023-12-19 | 20.700001 | 20.700001 | 20.700001 | 20.700001 | 19.977526 | 0 |
| 1253 | 2023-12-20 | 20.230000 | 20.230000 | 20.230000 | 20.230000 | 19.523928 | 0 |
| 1254 | 2023-12-21 | 20.540001 | 20.540001 | 20.540001 | 20.540001 | 19.988111 | 0 |
| 1255 | 2023-12-22 | 20.469999 | 20.469999 | 20.469999 | 20.469999 | 19.919991 | 0 |
| 1256 | 2023-12-26 | 20.299999 | 20.299999 | 20.299999 | 20.299999 | 19.754559 | 0 |
| 1257 | 2023-12-27 | 20.270000 | 20.270000 | 20.270000 | 20.270000 | 19.725367 | 0 |
| 1258 | 2023-12-28 | 21.010000 | 21.010000 | 21.010000 | 21.010000 | 20.445482 | 0 |
| 1259 | 2023-12-29 | 21.090000 | 21.090000 | 21.090000 | 21.090000 | 20.523333 | 0 |
| 1260 | 2024-01-02 | 20.549999 | 20.549999 | 20.549999 | 20.549999 | 19.997841 | 0 |
| 1261 | 2024-01-03 | 20.430000 | 20.430000 | 20.430000 | 20.430000 | 19.881067 | 0 |
| 1262 | 2024-01-04 | 20.070000 | 20.070000 | 20.070000 | 20.070000 | 19.530739 | 0 |
| 1263 | 2024-01-05 | 20.049999 | 20.049999 | 20.049999 | 20.049999 | 19.511276 | 0 |
| 1264 | 2024-01-08 | 19.770000 | 19.770000 | 19.770000 | 19.770000 | 19.238800 | 0 |
| 1265 | 2024-01-09 | 19.680000 | 19.680000 | 19.680000 | 19.680000 | 19.151218 | 0 |
| 1266 | 2024-01-10 | 19.780001 | 19.780001 | 19.780001 | 19.780001 | 19.248533 | 0 |
| 1267 | 2024-01-11 | 19.850000 | 19.850000 | 19.850000 | 19.850000 | 19.316650 | 0 |
| 1268 | 2024-01-12 | 19.730000 | 19.730000 | 19.730000 | 19.730000 | 19.199875 | 0 |
| 1269 | 2024-01-16 | 19.620001 | 19.620001 | 19.620001 | 19.620001 | 19.092833 | 0 |
| 1270 | 2024-01-17 | 19.170000 | 19.170000 | 19.170000 | 19.170000 | 18.654922 | 0 |
| 1271 | 2024-01-18 | 19.450001 | 19.450001 | 19.450001 | 19.450001 | 18.927399 | 0 |
| 1272 | 2024-01-19 | 19.540001 | 19.540001 | 19.540001 | 19.540001 | 19.014980 | 0 |
| 1273 | 2024-01-22 | 19.160000 | 19.160000 | 19.160000 | 19.160000 | 18.645189 | 0 |
| 1274 | 2024-01-23 | 19.290001 | 19.290001 | 19.290001 | 19.290001 | 18.771698 | 0 |
| 1275 | 2024-01-24 | 19.520000 | 19.520000 | 19.520000 | 19.520000 | 18.995518 | 0 |
| 1276 | 2024-01-25 | 19.639999 | 19.639999 | 19.639999 | 19.639999 | 19.112293 | 0 |
| 1277 | 2024-01-26 | 19.469999 | 19.469999 | 19.469999 | 19.469999 | 18.946859 | 0 |
| 1278 | 2024-01-29 | 19.139999 | 19.139999 | 19.139999 | 19.139999 | 18.625727 | 0 |
| 1279 | 2024-01-30 | 18.719999 | 18.719999 | 18.719999 | 18.719999 | 18.217012 | 0 |
| 1280 | 2024-01-31 | 18.610001 | 18.610001 | 18.610001 | 18.610001 | 18.109968 | 0 |
| 1281 | 2024-02-01 | 18.680000 | 18.680000 | 18.680000 | 18.680000 | 18.178089 | 0 |
| 1282 | 2024-02-02 | 18.209999 | 18.209999 | 18.209999 | 18.209999 | 17.720715 | 0 |
| 1283 | 2024-02-05 | 18.580000 | 18.580000 | 18.580000 | 18.580000 | 18.080774 | 0 |
| 1284 | 2024-02-06 | 19.469999 | 19.469999 | 19.469999 | 19.469999 | 18.946859 | 0 |
| 1285 | 2024-02-07 | 19.740000 | 19.740000 | 19.740000 | 19.740000 | 19.209604 | 0 |
| 1286 | 2024-02-08 | 19.799999 | 19.799999 | 19.799999 | 19.799999 | 19.267994 | 0 |
| 1287 | 2024-02-09 | 19.760000 | 19.760000 | 19.760000 | 19.760000 | 19.229069 | 0 |
| 1288 | 2024-02-12 | 19.870001 | 19.870001 | 19.870001 | 19.870001 | 19.336115 | 0 |
| 1289 | 2024-02-13 | 19.780001 | 19.780001 | 19.780001 | 19.780001 | 19.248533 | 0 |
| 1290 | 2024-02-14 | 19.809999 | 19.809999 | 19.809999 | 19.809999 | 19.277723 | 0 |
| 1291 | 2024-02-15 | 19.879999 | 19.879999 | 19.879999 | 19.879999 | 19.345842 | 0 |
| 1292 | 2024-02-16 | 20.010000 | 20.010000 | 20.010000 | 20.010000 | 19.472351 | 0 |
| 1293 | 2024-02-20 | 19.850000 | 19.850000 | 19.850000 | 19.850000 | 19.316650 | 0 |
| 1294 | 2024-02-21 | 20.160000 | 20.160000 | 20.160000 | 20.160000 | 19.618322 | 0 |
| 1295 | 2024-02-22 | 20.270000 | 20.270000 | 20.270000 | 20.270000 | 19.725367 | 0 |
| 1296 | 2024-02-23 | 20.230000 | 20.230000 | 20.230000 | 20.230000 | 19.686440 | 0 |
| 1297 | 2024-02-26 | 20.110001 | 20.110001 | 20.110001 | 20.110001 | 19.569666 | 0 |
| 1298 | 2024-02-27 | 20.340000 | 20.340000 | 20.340000 | 20.340000 | 19.793486 | 0 |
| 1299 | 2024-02-28 | 19.980000 | 19.980000 | 19.980000 | 19.980000 | 19.443157 | 0 |
| 1300 | 2024-02-29 | 20.450001 | 20.450001 | 20.450001 | 20.450001 | 19.900530 | 0 |
| 1301 | 2024-03-01 | 20.540001 | 20.540001 | 20.540001 | 20.540001 | 19.988111 | 0 |
| 1302 | 2024-03-04 | 20.410000 | 20.410000 | 20.410000 | 20.410000 | 19.861603 | 0 |
| 1303 | 2024-03-05 | 20.530001 | 20.530001 | 20.530001 | 20.530001 | 19.978380 | 0 |
| 1304 | 2024-03-06 | 20.480000 | 20.480000 | 20.480000 | 20.480000 | 19.929722 | 0 |
| 1305 | 2024-03-07 | 20.290001 | 20.290001 | 20.290001 | 20.290001 | 19.744829 | 0 |
| 1306 | 2024-03-08 | 20.230000 | 20.230000 | 20.230000 | 20.230000 | 19.686440 | 0 |
| 1307 | 2024-03-11 | 20.870001 | 20.870001 | 20.870001 | 20.870001 | 20.309244 | 0 |
| 1308 | 2024-03-12 | 21.090000 | 21.090000 | 21.090000 | 21.090000 | 20.523333 | 0 |
| 1309 | 2024-03-13 | 20.930000 | 20.930000 | 20.930000 | 20.930000 | 20.367632 | 0 |
| 1310 | 2024-03-14 | 20.840000 | 20.840000 | 20.840000 | 20.840000 | 20.280050 | 0 |
| 1311 | 2024-03-15 | 20.820000 | 20.820000 | 20.820000 | 20.820000 | 20.260588 | 0 |
| 1312 | 2024-03-18 | 20.969999 | 20.969999 | 20.969999 | 20.969999 | 20.406557 | 0 |
| 1313 | 2024-03-19 | 20.860001 | 20.860001 | 20.860001 | 20.860001 | 20.299513 | 0 |
| 1314 | 2024-03-20 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 20.328707 | 0 |
| 1315 | 2024-03-21 | 20.629999 | 20.629999 | 20.629999 | 20.629999 | 20.075693 | 0 |
| 1316 | 2024-03-22 | 20.330000 | 20.330000 | 20.330000 | 20.330000 | 19.783752 | 0 |
| 1317 | 2024-03-25 | 20.290001 | 20.290001 | 20.290001 | 20.290001 | 19.744829 | 0 |
| 1318 | 2024-03-26 | 20.420000 | 20.420000 | 20.420000 | 20.420000 | 19.871336 | 0 |
| 1319 | 2024-03-27 | 20.160000 | 20.160000 | 20.160000 | 20.160000 | 19.618322 | 0 |
| 1320 | 2024-03-28 | 20.240000 | 20.240000 | 20.240000 | 20.240000 | 19.696171 | 0 |
| 1321 | 2024-04-01 | 20.690001 | 20.690001 | 20.690001 | 20.690001 | 20.134081 | 0 |
| 1322 | 2024-04-02 | 20.570000 | 20.570000 | 20.570000 | 20.570000 | 20.017303 | 0 |
| 1323 | 2024-04-03 | 20.480000 | 20.480000 | 20.480000 | 20.480000 | 19.929722 | 0 |
| 1324 | 2024-04-04 | 20.450001 | 20.450001 | 20.450001 | 20.450001 | 19.900530 | 0 |
| 1325 | 2024-04-05 | 20.450001 | 20.450001 | 20.450001 | 20.450001 | 19.900530 | 0 |
| 1326 | 2024-04-08 | 20.240000 | 20.240000 | 20.240000 | 20.240000 | 19.696171 | 0 |
| 1327 | 2024-04-09 | 20.340000 | 20.340000 | 20.340000 | 20.340000 | 19.793486 | 0 |
| 1328 | 2024-04-10 | 19.950001 | 19.950001 | 19.950001 | 19.950001 | 19.413963 | 0 |
| 1329 | 2024-04-11 | 20.070000 | 20.070000 | 20.070000 | 20.070000 | 19.530739 | 0 |
| 1330 | 2024-04-12 | 19.750000 | 19.750000 | 19.750000 | 19.750000 | 19.219337 | 0 |
| 1331 | 2024-04-15 | 20.200001 | 20.200001 | 20.200001 | 20.200001 | 19.657248 | 0 |
| 1332 | 2024-04-16 | 20.030001 | 20.030001 | 20.030001 | 20.030001 | 19.491814 | 0 |
| 1333 | 2024-04-17 | 20.299999 | 20.299999 | 20.299999 | 20.299999 | 19.754559 | 0 |
| 1334 | 2024-04-18 | 20.360001 | 20.360001 | 20.360001 | 20.360001 | 19.812948 | 0 |
| 1335 | 2024-04-19 | 20.150000 | 20.150000 | 20.150000 | 20.150000 | 19.608589 | 0 |
| 1336 | 2024-04-22 | 20.250000 | 20.250000 | 20.250000 | 20.250000 | 19.705904 | 0 |
| 1337 | 2024-04-23 | 20.290001 | 20.290001 | 20.290001 | 20.290001 | 19.744829 | 0 |
| 1338 | 2024-04-24 | 20.280001 | 20.280001 | 20.280001 | 20.280001 | 19.735096 | 0 |
| 1339 | 2024-04-25 | 20.410000 | 20.410000 | 20.410000 | 20.410000 | 19.861603 | 0 |
| 1340 | 2024-04-26 | 20.709999 | 20.709999 | 20.709999 | 20.709999 | 20.153542 | 0 |
| 1341 | 2024-04-29 | 21.240000 | 21.240000 | 21.240000 | 21.240000 | 20.669302 | 0 |
| 1342 | 2024-04-30 | 21.000000 | 21.000000 | 21.000000 | 21.000000 | 20.435751 | 0 |
| 1343 | 2024-05-01 | 21.030001 | 21.030001 | 21.030001 | 21.030001 | 20.464947 | 0 |
| 1344 | 2024-05-02 | 21.379999 | 21.379999 | 21.379999 | 21.379999 | 20.805540 | 0 |
| 1345 | 2024-05-03 | 21.440001 | 21.440001 | 21.440001 | 21.440001 | 20.863930 | 0 |
| 1346 | 2024-05-06 | 21.680000 | 21.680000 | 21.680000 | 21.680000 | 21.097481 | 0 |
| 1347 | 2024-05-07 | 21.629999 | 21.629999 | 21.629999 | 21.629999 | 21.048822 | 0 |
| 1348 | 2024-05-08 | 21.330000 | 21.330000 | 21.330000 | 21.330000 | 20.756884 | 0 |
| 1349 | 2024-05-09 | 21.620001 | 21.620001 | 21.620001 | 21.620001 | 21.039093 | 0 |
| 1350 | 2024-05-10 | 21.530001 | 21.530001 | 21.530001 | 21.530001 | 20.951511 | 0 |
| 1351 | 2024-05-13 | 21.490000 | 21.490000 | 21.490000 | 21.490000 | 20.912584 | 0 |
| 1352 | 2024-05-14 | 21.420000 | 21.420000 | 21.420000 | 21.420000 | 20.844465 | 0 |
| 1353 | 2024-05-15 | 21.360001 | 21.360001 | 21.360001 | 21.360001 | 20.786079 | 0 |
| 1354 | 2024-05-16 | 21.490000 | 21.490000 | 21.490000 | 21.490000 | 20.912584 | 0 |
| 1355 | 2024-05-17 | 21.559999 | 21.559999 | 21.559999 | 21.559999 | 20.980703 | 0 |
| 1356 | 2024-05-20 | 21.410000 | 21.410000 | 21.410000 | 21.410000 | 20.834734 | 0 |
| 1357 | 2024-05-21 | 21.320000 | 21.320000 | 21.320000 | 21.320000 | 20.747152 | 0 |
| 1358 | 2024-05-22 | 21.260000 | 21.260000 | 21.260000 | 21.260000 | 20.688766 | 0 |
| 1359 | 2024-05-23 | 21.020000 | 21.020000 | 21.020000 | 21.020000 | 20.455214 | 0 |
| 1360 | 2024-05-24 | 20.799999 | 20.799999 | 20.799999 | 20.799999 | 20.241123 | 0 |
| 1361 | 2024-05-28 | 20.750000 | 20.750000 | 20.750000 | 20.750000 | 20.192467 | 0 |
| 1362 | 2024-05-29 | 20.700001 | 20.700001 | 20.700001 | 20.700001 | 20.143814 | 0 |
| 1363 | 2024-05-30 | 20.780001 | 20.780001 | 20.780001 | 20.780001 | 20.221663 | 0 |
| 1364 | 2024-05-31 | 20.570000 | 20.570000 | 20.570000 | 20.570000 | 20.017303 | 0 |
| 1365 | 2024-06-03 | 20.600000 | 20.600000 | 20.600000 | 20.600000 | 20.046499 | 0 |
| 1366 | 2024-06-04 | 20.910000 | 20.910000 | 20.910000 | 20.910000 | 20.348169 | 0 |
| 1367 | 2024-06-05 | 20.860001 | 20.860001 | 20.860001 | 20.860001 | 20.299513 | 0 |
| 1368 | 2024-06-06 | 20.809999 | 20.809999 | 20.809999 | 20.809999 | 20.250856 | 0 |
| 1369 | 2024-06-07 | 20.490000 | 20.490000 | 20.490000 | 20.490000 | 19.939455 | 0 |
| 1370 | 2024-06-10 | 20.540001 | 20.540001 | 20.540001 | 20.540001 | 19.988111 | 0 |
| 1371 | 2024-06-11 | 20.410000 | 20.410000 | 20.410000 | 20.410000 | 19.861603 | 0 |
| 1372 | 2024-06-12 | 20.389999 | 20.389999 | 20.389999 | 20.389999 | 19.842140 | 0 |
| 1373 | 2024-06-13 | 20.209999 | 20.209999 | 20.209999 | 20.209999 | 19.666975 | 0 |
| 1374 | 2024-06-14 | 20.270000 | 20.270000 | 20.270000 | 20.270000 | 19.725367 | 0 |
| 1375 | 2024-06-17 | 20.350000 | 20.350000 | 20.350000 | 20.350000 | 19.803215 | 0 |
| 1376 | 2024-06-18 | 20.370001 | 20.370001 | 20.370001 | 20.370001 | 19.822680 | 0 |
| 1377 | 2024-06-20 | 19.930000 | 19.930000 | 19.930000 | 19.930000 | 19.394501 | 0 |
| 1378 | 2024-06-21 | 19.809999 | 19.809999 | 19.809999 | 19.809999 | 19.277723 | 0 |
| 1379 | 2024-06-24 | 19.959999 | 19.959999 | 19.959999 | 19.959999 | 19.423695 | 0 |
| 1380 | 2024-06-25 | 19.770000 | 19.770000 | 19.770000 | 19.770000 | 19.238800 | 0 |
| 1381 | 2024-06-26 | 19.840000 | 19.840000 | 19.840000 | 19.840000 | 19.306919 | 0 |
| 1382 | 2024-06-27 | 19.700001 | 19.700001 | 19.700001 | 19.700001 | 19.170681 | 0 |
| 1383 | 2024-06-28 | 19.540001 | 19.540001 | 19.540001 | 19.540001 | 19.014980 | 0 |
| 1384 | 2024-07-01 | 19.510000 | 19.510000 | 19.510000 | 19.510000 | 18.985786 | 0 |
| 1385 | 2024-07-02 | 19.420000 | 19.420000 | 19.420000 | 19.420000 | 18.898205 | 0 |
| 1386 | 2024-07-03 | 19.420000 | 19.420000 | 19.420000 | 19.420000 | 18.898205 | 0 |
| 1387 | 2024-07-05 | 19.270000 | 19.270000 | 19.270000 | 19.270000 | 18.752234 | 0 |
| 1388 | 2024-07-08 | 19.080000 | 19.080000 | 19.080000 | 19.080000 | 18.567341 | 0 |
| 1389 | 2024-07-09 | 19.309999 | 19.309999 | 19.309999 | 19.309999 | 18.791159 | 0 |
| 1390 | 2024-07-10 | 19.309999 | 19.309999 | 19.309999 | 19.309999 | 18.791159 | 0 |
| 1391 | 2024-07-11 | 19.660000 | 19.660000 | 19.660000 | 19.660000 | 19.131756 | 0 |
| 1392 | 2024-07-12 | 19.750000 | 19.750000 | 19.750000 | 19.750000 | 19.219337 | 0 |
| 1393 | 2024-07-15 | 19.600000 | 19.600000 | 19.600000 | 19.600000 | 19.073368 | 0 |
| 1394 | 2024-07-16 | 19.629999 | 19.629999 | 19.629999 | 19.629999 | 19.102560 | 0 |
| 1395 | 2024-07-17 | 19.780001 | 19.780001 | 19.780001 | 19.780001 | 19.248533 | 0 |
| 1396 | 2024-07-18 | 19.879999 | 19.879999 | 19.879999 | 19.879999 | 19.345842 | 0 |
| 1397 | 2024-07-19 | 20.059999 | 20.059999 | 20.059999 | 20.059999 | 19.521008 | 0 |
| 1398 | 2024-07-22 | 20.000000 | 20.000000 | 20.000000 | 20.000000 | 19.462620 | 0 |
| 1399 | 2024-07-23 | 19.490000 | 19.490000 | 19.490000 | 19.490000 | 18.966322 | 0 |
| 1400 | 2024-07-24 | 19.250000 | 19.250000 | 19.250000 | 19.250000 | 18.732771 | 0 |
| 1401 | 2024-07-25 | 19.320000 | 19.320000 | 19.320000 | 19.320000 | 18.800890 | 0 |
| 1402 | 2024-07-26 | 19.370001 | 19.370001 | 19.370001 | 19.370001 | 18.849548 | 0 |
| 1403 | 2024-07-29 | 18.990000 | 18.990000 | 18.990000 | 18.990000 | 18.479757 | 0 |
| 1404 | 2024-07-30 | 18.930000 | 18.930000 | 18.930000 | 18.930000 | 18.421370 | 0 |
| 1405 | 2024-07-31 | 19.549999 | 19.549999 | 19.549999 | 19.549999 | 19.024712 | 0 |
| 1406 | 2024-08-01 | 19.070000 | 19.070000 | 19.070000 | 19.070000 | 18.557608 | 0 |
| 1407 | 2024-08-02 | 19.219999 | 19.219999 | 19.219999 | 19.219999 | 18.703577 | 0 |
| 1408 | 2024-08-05 | 19.250000 | 19.250000 | 19.250000 | 19.250000 | 18.732771 | 0 |
| 1409 | 2024-08-06 | 19.120001 | 19.120001 | 19.120001 | 19.120001 | 18.606266 | 0 |
| 1410 | 2024-08-07 | 19.110001 | 19.110001 | 19.110001 | 19.110001 | 18.596533 | 0 |
| 1411 | 2024-08-08 | 19.240000 | 19.240000 | 19.240000 | 19.240000 | 18.723042 | 0 |
| 1412 | 2024-08-09 | 19.080000 | 19.080000 | 19.080000 | 19.080000 | 18.567341 | 0 |
| 1413 | 2024-08-12 | 19.070000 | 19.070000 | 19.070000 | 19.070000 | 18.557608 | 0 |
| 1414 | 2024-08-13 | 19.150000 | 19.150000 | 19.150000 | 19.150000 | 18.635460 | 0 |
| 1415 | 2024-08-14 | 18.870001 | 18.870001 | 18.870001 | 18.870001 | 18.362982 | 0 |
| 1416 | 2024-08-15 | 18.969999 | 18.969999 | 18.969999 | 18.969999 | 18.460295 | 0 |
| 1417 | 2024-08-16 | 19.040001 | 19.040001 | 19.040001 | 19.040001 | 18.528416 | 0 |
| 1418 | 2024-08-19 | 19.090000 | 19.090000 | 19.090000 | 19.090000 | 18.577070 | 0 |
| 1419 | 2024-08-20 | 18.930000 | 18.930000 | 18.930000 | 18.930000 | 18.421370 | 0 |
| 1420 | 2024-08-21 | 18.910000 | 18.910000 | 18.910000 | 18.910000 | 18.401907 | 0 |
| 1421 | 2024-08-22 | 18.750000 | 18.750000 | 18.750000 | 18.750000 | 18.246206 | 0 |
| 1422 | 2024-08-23 | 19.080000 | 19.080000 | 19.080000 | 19.080000 | 18.567341 | 0 |
| 1423 | 2024-08-26 | 18.910000 | 18.910000 | 18.910000 | 18.910000 | 18.401907 | 0 |
| 1424 | 2024-08-27 | 18.889999 | 18.889999 | 18.889999 | 18.889999 | 18.382444 | 0 |
| 1425 | 2024-08-28 | 18.760000 | 18.760000 | 18.760000 | 18.760000 | 18.255938 | 0 |
| 1426 | 2024-08-29 | 19.059999 | 19.059999 | 19.059999 | 19.059999 | 18.547876 | 0 |
| 1427 | 2024-08-30 | 19.440001 | 19.440001 | 19.440001 | 19.440001 | 18.917667 | 0 |
| 1428 | 2024-09-03 | 19.139999 | 19.139999 | 19.139999 | 19.139999 | 18.625727 | 0 |
| 1429 | 2024-09-04 | 19.200001 | 19.200001 | 19.200001 | 19.200001 | 18.684114 | 0 |
| 1430 | 2024-09-05 | 19.260000 | 19.260000 | 19.260000 | 19.260000 | 18.742504 | 0 |
| 1431 | 2024-09-06 | 18.990000 | 18.990000 | 18.990000 | 18.990000 | 18.479757 | 0 |
| 1432 | 2024-09-09 | 18.809999 | 18.809999 | 18.809999 | 18.809999 | 18.304594 | 0 |
| 1433 | 2024-09-10 | 18.719999 | 18.719999 | 18.719999 | 18.719999 | 18.217012 | 0 |
| 1434 | 2024-09-11 | 18.959999 | 18.959999 | 18.959999 | 18.959999 | 18.450563 | 0 |
| 1435 | 2024-09-12 | 18.850000 | 18.850000 | 18.850000 | 18.850000 | 18.343519 | 0 |
| 1436 | 2024-09-13 | 18.760000 | 18.760000 | 18.760000 | 18.760000 | 18.255938 | 0 |
| 1437 | 2024-09-16 | 18.780001 | 18.780001 | 18.780001 | 18.780001 | 18.275400 | 0 |
| 1438 | 2024-09-17 | 18.809999 | 18.809999 | 18.809999 | 18.809999 | 18.304594 | 0 |
| 1439 | 2024-09-18 | 18.889999 | 18.889999 | 18.889999 | 18.889999 | 18.382444 | 0 |
| 1440 | 2024-09-19 | 19.090000 | 19.090000 | 19.090000 | 19.090000 | 18.577070 | 0 |
| 1441 | 2024-09-20 | 19.090000 | 19.090000 | 19.090000 | 19.090000 | 18.577070 | 0 |
| 1442 | 2024-09-23 | 19.070000 | 19.070000 | 19.070000 | 19.070000 | 18.557608 | 0 |
| 1443 | 2024-09-24 | 20.160000 | 20.160000 | 20.160000 | 20.160000 | 19.618322 | 0 |
| 1444 | 2024-09-25 | 20.240000 | 20.240000 | 20.240000 | 20.240000 | 19.696171 | 0 |
| 1445 | 2024-09-26 | 21.420000 | 21.420000 | 21.420000 | 21.420000 | 20.844465 | 0 |
| 1446 | 2024-09-27 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 21.798134 | 0 |
| 1447 | 2024-09-30 | 23.940001 | 23.940001 | 23.940001 | 23.940001 | 23.296757 | 0 |
| 1448 | 2024-10-01 | 24.139999 | 24.139999 | 24.139999 | 24.139999 | 23.491381 | 0 |
| 1449 | 2024-10-02 | 24.639999 | 24.639999 | 24.639999 | 24.639999 | 23.977947 | 0 |
| 1450 | 2024-10-03 | 24.959999 | 24.959999 | 24.959999 | 24.959999 | 24.289349 | 0 |
| 1451 | 2024-10-04 | 25.430000 | 25.430000 | 25.430000 | 25.430000 | 24.746721 | 0 |
| 1452 | 2024-10-07 | 26.350000 | 26.350000 | 26.350000 | 26.350000 | 25.642002 | 0 |
| 1453 | 2024-10-08 | 25.820000 | 25.820000 | 25.820000 | 25.820000 | 25.126242 | 0 |
| 1454 | 2024-10-09 | 24.209999 | 24.209999 | 24.209999 | 24.209999 | 23.559500 | 0 |
| 1455 | 2024-10-10 | 24.480000 | 24.480000 | 24.480000 | 24.480000 | 23.822247 | 0 |
| 1456 | 2024-10-11 | 23.930000 | 23.930000 | 23.930000 | 23.930000 | 23.287025 | 0 |
| 1457 | 2024-10-14 | 23.740000 | 23.740000 | 23.740000 | 23.740000 | 23.102129 | 0 |
| 1458 | 2024-10-15 | 22.799999 | 22.799999 | 22.799999 | 22.799999 | 22.187386 | 0 |
| 1459 | 2024-10-16 | 22.719999 | 22.719999 | 22.719999 | 22.719999 | 22.109537 | 0 |
| 1460 | 2024-10-17 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 21.661896 | 0 |
| 1461 | 2024-10-18 | 23.410000 | 23.410000 | 23.410000 | 23.410000 | 22.780996 | 0 |
| 1462 | 2024-10-21 | 23.290001 | 23.290001 | 23.290001 | 23.290001 | 22.664221 | 0 |
| 1463 | 2024-10-22 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 22.975624 | 0 |
| 1464 | 2024-10-23 | 23.570000 | 23.570000 | 23.570000 | 23.570000 | 22.936699 | 0 |
| 1465 | 2024-10-24 | 23.379999 | 23.379999 | 23.379999 | 23.379999 | 22.751802 | 0 |
| 1466 | 2024-10-25 | 23.510000 | 23.510000 | 23.510000 | 23.510000 | 22.878309 | 0 |
| 1467 | 2024-10-28 | 23.510000 | 23.510000 | 23.510000 | 23.510000 | 22.878309 | 0 |
| 1468 | 2024-10-29 | 23.250000 | 23.250000 | 23.250000 | 23.250000 | 22.625296 | 0 |
| 1469 | 2024-10-30 | 23.049999 | 23.049999 | 23.049999 | 23.049999 | 22.430670 | 0 |
| 1470 | 2024-10-31 | 22.870001 | 22.870001 | 22.870001 | 22.870001 | 22.255507 | 0 |
| 1471 | 2024-11-01 | 22.850000 | 22.850000 | 22.850000 | 22.850000 | 22.236044 | 0 |
| 1472 | 2024-11-04 | 23.270000 | 23.270000 | 23.270000 | 23.270000 | 22.644758 | 0 |
| 1473 | 2024-11-05 | 23.840000 | 23.840000 | 23.840000 | 23.840000 | 23.199444 | 0 |
| 1474 | 2024-11-06 | 23.299999 | 23.299999 | 23.299999 | 23.299999 | 22.673952 | 0 |
| 1475 | 2024-11-07 | 24.410000 | 24.410000 | 24.410000 | 24.410000 | 23.754128 | 0 |
| 1476 | 2024-11-08 | 23.360001 | 23.360001 | 23.360001 | 23.360001 | 22.732340 | 0 |
| 1477 | 2024-11-11 | 23.629999 | 23.629999 | 23.629999 | 23.629999 | 22.995085 | 0 |
| 1478 | 2024-11-12 | 23.370001 | 23.370001 | 23.370001 | 23.370001 | 22.742073 | 0 |
| 1479 | 2024-11-13 | 23.469999 | 23.469999 | 23.469999 | 23.469999 | 22.839384 | 0 |
| 1480 | 2024-11-14 | 23.080000 | 23.080000 | 23.080000 | 23.080000 | 22.459862 | 0 |
| 1481 | 2024-11-15 | 22.740000 | 22.740000 | 22.740000 | 22.740000 | 22.129000 | 0 |
| 1482 | 2024-11-18 | 22.610001 | 22.610001 | 22.610001 | 22.610001 | 22.002491 | 0 |
| 1483 | 2024-11-19 | 22.740000 | 22.740000 | 22.740000 | 22.740000 | 22.129000 | 0 |
| 1484 | 2024-11-20 | 22.750000 | 22.750000 | 22.750000 | 22.750000 | 22.138729 | 0 |
| 1485 | 2024-11-21 | 22.750000 | 22.750000 | 22.750000 | 22.750000 | 22.138729 | 0 |
| 1486 | 2024-11-22 | 22.040001 | 22.040001 | 22.040001 | 22.040001 | 21.447809 | 0 |
| 1487 | 2024-11-25 | 21.940001 | 21.940001 | 21.940001 | 21.940001 | 21.350494 | 0 |
| 1488 | 2024-11-26 | 21.900000 | 21.900000 | 21.900000 | 21.900000 | 21.311569 | 0 |
| 1489 | 2024-11-27 | 22.330000 | 22.330000 | 22.330000 | 22.330000 | 21.730015 | 0 |
| 1490 | 2024-11-29 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 21.749477 | 0 |
| 1491 | 2024-12-02 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 21.827328 | 0 |
| 1492 | 2024-12-03 | 22.389999 | 22.389999 | 22.389999 | 22.389999 | 21.788403 | 0 |
| 1493 | 2024-12-04 | 22.290001 | 22.290001 | 22.290001 | 22.290001 | 21.691092 | 0 |
| 1494 | 2024-12-05 | 22.270000 | 22.270000 | 22.270000 | 22.270000 | 21.671629 | 0 |
| 1495 | 2024-12-06 | 22.510000 | 22.510000 | 22.510000 | 22.510000 | 21.905180 | 0 |
| 1496 | 2024-12-09 | 23.410000 | 23.410000 | 23.410000 | 23.410000 | 22.780996 | 0 |
| 1497 | 2024-12-10 | 22.850000 | 22.850000 | 22.850000 | 22.850000 | 22.236044 | 0 |
| 1498 | 2024-12-11 | 22.700001 | 22.700001 | 22.700001 | 22.700001 | 22.090075 | 0 |
| 1499 | 2024-12-12 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 22.177656 | 0 |
| 1500 | 2024-12-13 | 22.320000 | 22.320000 | 22.320000 | 22.320000 | 21.720284 | 0 |
| 1501 | 2024-12-16 | 22.180000 | 22.180000 | 22.180000 | 22.180000 | 21.584047 | 0 |
| 1502 | 2024-12-17 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 21.866253 | 0 |
| 1503 | 2024-12-18 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 21.661896 | 0 |
| 1504 | 2024-12-19 | 22.340000 | 22.340000 | 22.340000 | 22.340000 | 21.739746 | 0 |
| 1505 | 2024-12-20 | 22.030001 | 22.030001 | 22.030001 | 22.030001 | 21.713175 | 0 |
| 1506 | 2024-12-23 | 22.020000 | 22.020000 | 22.020000 | 22.020000 | 21.703318 | 0 |
| 1507 | 2024-12-24 | 22.379999 | 22.379999 | 22.379999 | 22.379999 | 22.058140 | 0 |
| 1508 | 2024-12-26 | 22.340000 | 22.340000 | 22.340000 | 22.340000 | 22.018715 | 0 |
| 1509 | 2024-12-27 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 21.939867 | 0 |
| 1510 | 2024-12-30 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 21.939867 | 0 |
| 1511 | 2024-12-31 | 22.010000 | 22.010000 | 22.010000 | 22.010000 | 21.693462 | 0 |
| 1512 | 2025-01-02 | 21.389999 | 21.389999 | 21.389999 | 21.389999 | 21.082376 | 0 |
| 1513 | 2025-01-03 | 21.190001 | 21.190001 | 21.190001 | 21.190001 | 20.885254 | 0 |
| 1514 | 2025-01-06 | 21.200001 | 21.200001 | 21.200001 | 21.200001 | 20.895111 | 0 |
| 1515 | 2025-01-07 | 21.209999 | 21.209999 | 21.209999 | 21.209999 | 20.904966 | 0 |
| 1516 | 2025-01-08 | 21.209999 | 21.209999 | 21.209999 | 21.209999 | 20.904966 | 0 |
| 1517 | 2025-01-10 | 20.840000 | 20.840000 | 20.840000 | 20.840000 | 20.540287 | 0 |
| 1518 | 2025-01-13 | 20.889999 | 20.889999 | 20.889999 | 20.889999 | 20.589567 | 0 |
| 1519 | 2025-01-14 | 21.459999 | 21.459999 | 21.459999 | 21.459999 | 21.151371 | 0 |
| 1520 | 2025-01-15 | 21.410000 | 21.410000 | 21.410000 | 21.410000 | 21.102091 | 0 |
| 1521 | 2025-01-16 | 21.370001 | 21.370001 | 21.370001 | 21.370001 | 21.062666 | 0 |
| 1522 | 2025-01-17 | 21.670000 | 21.670000 | 21.670000 | 21.670000 | 21.358351 | 0 |
| 1523 | 2025-01-21 | 22.049999 | 22.049999 | 22.049999 | 22.049999 | 21.732885 | 0 |
| 1524 | 2025-01-22 | 21.860001 | 21.860001 | 21.860001 | 21.860001 | 21.545620 | 0 |
| 1525 | 2025-01-23 | 21.860001 | 21.860001 | 21.860001 | 21.860001 | 21.545620 | 0 |
| 1526 | 2025-01-24 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 21.831448 | 0 |
| 1527 | 2025-01-27 | 22.010000 | 22.010000 | 22.010000 | 22.010000 | 21.693462 | 0 |
| 1528 | 2025-01-28 | 21.959999 | 21.959999 | 21.959999 | 21.959999 | 21.644180 | 0 |
| 1529 | 2025-01-29 | 21.990000 | 21.990000 | 21.990000 | 21.990000 | 21.673748 | 0 |
| 1530 | 2025-01-30 | 22.040001 | 22.040001 | 22.040001 | 22.040001 | 21.723030 | 0 |
| 1531 | 2025-01-31 | 21.840000 | 21.840000 | 21.840000 | 21.840000 | 21.525906 | 0 |
| 1532 | 2025-02-03 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 21.466770 | 0 |
| 1533 | 2025-02-04 | 22.030001 | 22.030001 | 22.030001 | 22.030001 | 21.713175 | 0 |
| 1534 | 2025-02-05 | 21.700001 | 21.700001 | 21.700001 | 21.700001 | 21.387920 | 0 |
| 1535 | 2025-02-06 | 21.990000 | 21.990000 | 21.990000 | 21.990000 | 21.673748 | 0 |
| 1536 | 2025-02-07 | 22.260000 | 22.260000 | 22.260000 | 22.260000 | 21.939867 | 0 |
| 1537 | 2025-02-10 | 22.270000 | 22.270000 | 22.270000 | 22.270000 | 21.949722 | 0 |
| 1538 | 2025-02-11 | 22.150000 | 22.150000 | 22.150000 | 22.150000 | 21.831448 | 0 |
| 1539 | 2025-02-12 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 22.146845 | 0 |
| 1540 | 2025-02-13 | 22.420000 | 22.420000 | 22.420000 | 22.420000 | 22.097565 | 0 |
| 1541 | 2025-02-14 | 22.870001 | 22.870001 | 22.870001 | 22.870001 | 22.541094 | 0 |
| 1542 | 2025-02-18 | 22.650000 | 22.650000 | 22.650000 | 22.650000 | 22.324257 | 0 |
| 1543 | 2025-02-19 | 22.780001 | 22.780001 | 22.780001 | 22.780001 | 22.452389 | 0 |
| 1544 | 2025-02-20 | 23.049999 | 23.049999 | 23.049999 | 23.049999 | 22.718504 | 0 |
| 1545 | 2025-02-21 | 23.209999 | 23.209999 | 23.209999 | 23.209999 | 22.876202 | 0 |
| 1546 | 2025-02-24 | 23.000000 | 23.000000 | 23.000000 | 23.000000 | 22.669224 | 0 |
| 1547 | 2025-02-25 | 22.820000 | 22.820000 | 22.820000 | 22.820000 | 22.491812 | 0 |
| 1548 | 2025-02-26 | 22.969999 | 22.969999 | 22.969999 | 22.969999 | 22.639654 | 0 |
| 1549 | 2025-02-27 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 22.610086 | 0 |
| 1550 | 2025-02-28 | 22.690001 | 22.690001 | 22.690001 | 22.690001 | 22.363682 | 0 |
| 1551 | 2025-03-03 | 22.430000 | 22.430000 | 22.430000 | 22.430000 | 22.107422 | 0 |
| 1552 | 2025-03-04 | 22.570000 | 22.570000 | 22.570000 | 22.570000 | 22.245407 | 0 |
| 1553 | 2025-03-05 | 22.830000 | 22.830000 | 22.830000 | 22.830000 | 22.501669 | 0 |
| 1554 | 2025-03-06 | 22.950001 | 22.950001 | 22.950001 | 22.950001 | 22.619944 | 0 |
| 1555 | 2025-03-07 | 22.900000 | 22.900000 | 22.900000 | 22.900000 | 22.570662 | 0 |
| 1556 | 2025-03-10 | 22.639999 | 22.639999 | 22.639999 | 22.639999 | 22.314400 | 0 |
| 1557 | 2025-03-11 | 22.910000 | 22.910000 | 22.910000 | 22.910000 | 22.580517 | 0 |
| 1558 | 2025-03-12 | 22.820000 | 22.820000 | 22.820000 | 22.820000 | 22.491812 | 0 |
| 1559 | 2025-03-13 | 22.719999 | 22.719999 | 22.719999 | 22.719999 | 22.393250 | 0 |
| 1560 | 2025-03-14 | 23.570000 | 23.570000 | 23.570000 | 23.570000 | 23.231026 | 0 |
| 1561 | 2025-03-17 | 23.469999 | 23.469999 | 23.469999 | 23.469999 | 23.132463 | 0 |
| 1562 | 2025-03-18 | 23.430000 | 23.430000 | 23.430000 | 23.430000 | 23.093040 | 0 |
| 1563 | 2025-03-19 | 23.520000 | 23.520000 | 23.520000 | 23.520000 | 23.181746 | 0 |
| 1564 | 2025-03-20 | 23.110001 | 23.110001 | 23.110001 | 23.110001 | 22.777641 | 0 |
| 1565 | 2025-03-21 | 22.790001 | 22.790001 | 22.790001 | 22.790001 | 22.462244 | 0 |
| 1566 | 2025-03-24 | 22.959999 | 22.959999 | 22.959999 | 22.959999 | 22.629797 | 0 |
| 1567 | 2025-03-25 | 22.870001 | 22.870001 | 22.870001 | 22.870001 | 22.541094 | 0 |
| 1568 | 2025-03-26 | 22.680000 | 22.680000 | 22.680000 | 22.680000 | 22.353827 | 0 |
| 1569 | 2025-03-27 | 22.950001 | 22.950001 | 22.950001 | 22.950001 | 22.619944 | 0 |
| 1570 | 2025-03-28 | 22.690001 | 22.690001 | 22.690001 | 22.690001 | 22.363682 | 0 |
| 1571 | 2025-03-31 | 22.690001 | 22.690001 | 22.690001 | 22.690001 | 22.363682 | 0 |
| 1572 | 2025-04-01 | 22.500000 | 22.500000 | 22.500000 | 22.500000 | 22.176414 | 0 |
| 1573 | 2025-04-02 | 22.490000 | 22.490000 | 22.490000 | 22.490000 | 22.166557 | 0 |
| 1574 | 2025-04-03 | 22.209999 | 22.209999 | 22.209999 | 22.209999 | 21.890585 | 0 |
| 1575 | 2025-04-04 | 21.580000 | 21.580000 | 21.580000 | 21.580000 | 21.269646 | 0 |
| 1576 | 2025-04-07 | 20.480000 | 20.480000 | 20.480000 | 20.480000 | 20.185465 | 0 |
| 1577 | 2025-04-08 | 20.139999 | 20.139999 | 20.139999 | 20.139999 | 19.850355 | 0 |
| 1578 | 2025-04-09 | 21.020000 | 21.020000 | 21.020000 | 21.020000 | 20.717699 | 0 |
| 1579 | 2025-04-10 | 21.139999 | 21.139999 | 21.139999 | 21.139999 | 20.835972 | 0 |
| 1580 | 2025-04-11 | 21.690001 | 21.690001 | 21.690001 | 21.690001 | 21.378063 | 0 |
| 1581 | 2025-04-14 | 21.559999 | 21.559999 | 21.559999 | 21.559999 | 21.249933 | 0 |
| 1582 | 2025-04-15 | 21.500000 | 21.500000 | 21.500000 | 21.500000 | 21.190796 | 0 |
| 1583 | 2025-04-16 | 21.490000 | 21.490000 | 21.490000 | 21.490000 | 21.180939 | 0 |
| 1584 | 2025-04-17 | 21.469999 | 21.469999 | 21.469999 | 21.469999 | 21.161226 | 0 |
| 1585 | 2025-04-21 | 21.680000 | 21.680000 | 21.680000 | 21.680000 | 21.368208 | 0 |
| 1586 | 2025-04-22 | 21.780001 | 21.780001 | 21.780001 | 21.780001 | 21.466770 | 0 |
| 1587 | 2025-04-23 | 21.930000 | 21.930000 | 21.930000 | 21.930000 | 21.614613 | 0 |
| 1588 | 2025-04-24 | 22.110001 | 22.110001 | 22.110001 | 22.110001 | 21.792025 | 0 |
| 1589 | 2025-04-25 | 22.030001 | 22.030001 | 22.030001 | 22.030001 | 21.713175 | 0 |
| 1590 | 2025-04-28 | 21.920000 | 21.920000 | 21.920000 | 21.920000 | 21.604755 | 0 |
| 1591 | 2025-04-29 | 21.940001 | 21.940001 | 21.940001 | 21.940001 | 21.624468 | 0 |
| 1592 | 2025-04-30 | 21.950001 | 21.950001 | 21.950001 | 21.950001 | 21.634325 | 0 |
| 1593 | 2025-05-01 | 21.889999 | 21.889999 | 21.889999 | 21.889999 | 21.575186 | 0 |
| 1594 | 2025-05-02 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 22.028572 | 0 |
| 1595 | 2025-05-05 | 22.350000 | 22.350000 | 22.350000 | 22.350000 | 22.028572 | 0 |
| 1596 | 2025-05-06 | 22.400000 | 22.400000 | 22.400000 | 22.400000 | 22.077852 | 0 |
| 1597 | 2025-05-07 | 22.299999 | 22.299999 | 22.299999 | 22.299999 | 21.979290 | 0 |
| 1598 | 2025-05-08 | 22.490000 | 22.490000 | 22.490000 | 22.490000 | 22.166557 | 0 |
| 1599 | 2025-05-09 | 22.469999 | 22.469999 | 22.469999 | 22.469999 | 22.146845 | 0 |
| 1600 | 2025-05-12 | 23.030001 | 23.030001 | 23.030001 | 23.030001 | 22.698793 | 0 |
| 1601 | 2025-05-13 | 22.969999 | 22.969999 | 22.969999 | 22.969999 | 22.639654 | 0 |
| 1602 | 2025-05-14 | 23.120001 | 23.120001 | 23.120001 | 23.120001 | 22.787498 | 0 |
| 1603 | 2025-05-15 | 22.950001 | 22.950001 | 22.950001 | 22.950001 | 22.619944 | 0 |
| 1604 | 2025-05-16 | 22.930000 | 22.930000 | 22.930000 | 22.930000 | 22.600231 | 0 |
| 1605 | 2025-05-19 | 22.850000 | 22.850000 | 22.850000 | 22.850000 | 22.521381 | 0 |
| 1606 | 2025-05-20 | 23.040001 | 23.040001 | 23.040001 | 23.040001 | 22.708649 | 0 |
| 1607 | 2025-05-21 | 23.049999 | 23.049999 | 23.049999 | 23.049999 | 22.718504 | 0 |
| 1608 | 2025-05-22 | 23.059999 | 23.059999 | 23.059999 | 23.059999 | 22.728359 | 0 |
| 1609 | 2025-05-23 | 23.049999 | 23.049999 | 23.049999 | 23.049999 | 22.718504 | 0 |
| 1610 | 2025-05-27 | 22.610001 | 22.610001 | 22.610001 | 22.610001 | 22.284832 | 0 |
| 1611 | 2025-05-28 | 22.510000 | 22.510000 | 22.510000 | 22.510000 | 22.186270 | 0 |
| 1612 | 2025-05-29 | 22.610001 | 22.610001 | 22.610001 | 22.610001 | 22.284832 | 0 |
| 1613 | 2025-05-30 | 22.370001 | 22.370001 | 22.370001 | 22.370001 | 22.048285 | 0 |
| 1614 | 2025-06-02 | 22.379999 | 22.379999 | 22.379999 | 22.379999 | 22.058140 | 0 |
| 1615 | 2025-06-03 | 22.549999 | 22.549999 | 22.549999 | 22.549999 | 22.225695 | 0 |
| 1616 | 2025-06-04 | 22.719999 | 22.719999 | 22.719999 | 22.719999 | 22.393250 | 0 |
| 1617 | 2025-06-05 | 22.830000 | 22.830000 | 22.830000 | 22.830000 | 22.501669 | 0 |
| 1618 | 2025-06-06 | 22.709999 | 22.709999 | 22.709999 | 22.709999 | 22.383392 | 0 |
| 1619 | 2025-06-09 | 22.750000 | 22.750000 | 22.750000 | 22.750000 | 22.422819 | 0 |
| 1620 | 2025-06-10 | 22.650000 | 22.650000 | 22.650000 | 22.650000 | 22.324257 | 0 |
| 1621 | 2025-06-11 | 22.770000 | 22.770000 | 22.770000 | 22.770000 | 22.442532 | 0 |
| 1622 | 2025-06-12 | 22.840000 | 22.840000 | 22.840000 | 22.840000 | 22.511524 | 0 |
| 1623 | 2025-06-13 | 22.610001 | 22.610001 | 22.610001 | 22.610001 | 22.284832 | 0 |
| 1624 | 2025-06-16 | 22.719999 | 22.719999 | 22.719999 | 22.719999 | 22.393250 | 0 |
| 1625 | 2025-06-17 | 22.600000 | 22.600000 | 22.600000 | 22.600000 | 22.274977 | 0 |
| 1626 | 2025-06-18 | 22.570000 | 22.570000 | 22.570000 | 22.570000 | 22.245407 | 0 |
| 1627 | 2025-06-20 | 22.490000 | 22.490000 | 22.490000 | 22.490000 | 22.166557 | 0 |
| 1628 | 2025-06-23 | 22.549999 | 22.549999 | 22.549999 | 22.549999 | 22.225695 | 0 |
| 1629 | 2025-06-24 | 22.940001 | 22.940001 | 22.940001 | 22.940001 | 22.610086 | 0 |
| 1630 | 2025-06-25 | 23.270000 | 23.270000 | 23.270000 | 23.270000 | 22.935341 | 0 |
| 1631 | 2025-06-26 | 23.190001 | 23.190001 | 23.190001 | 23.190001 | 22.856491 | 0 |
| 1632 | 2025-06-27 | 23.010000 | 23.010000 | 23.010000 | 23.010000 | 22.679079 | 0 |
| 1633 | 2025-06-30 | 23.180000 | 23.180000 | 23.180000 | 23.180000 | 22.846636 | 0 |
| 1634 | 2025-07-01 | 23.180000 | 23.180000 | 23.180000 | 23.180000 | 22.846636 | 0 |
| 1635 | 2025-07-02 | 23.129999 | 23.129999 | 23.129999 | 23.129999 | 22.797354 | 0 |
| 1636 | 2025-07-03 | 23.330000 | 23.330000 | 23.330000 | 23.330000 | 22.994478 | 0 |
| 1637 | 2025-07-07 | 23.219999 | 23.219999 | 23.219999 | 23.219999 | 22.886059 | 0 |
| 1638 | 2025-07-08 | 23.350000 | 23.350000 | 23.350000 | 23.350000 | 23.014191 | 0 |
| 1639 | 2025-07-09 | 23.330000 | 23.330000 | 23.330000 | 23.330000 | 22.994478 | 0 |
| 1640 | 2025-07-10 | 23.440001 | 23.440001 | 23.440001 | 23.440001 | 23.102896 | 0 |
| 1641 | 2025-07-11 | 23.450001 | 23.450001 | 23.450001 | 23.450001 | 23.112753 | 0 |
| 1642 | 2025-07-14 | 23.540001 | 23.540001 | 23.540001 | 23.540001 | 23.201458 | 0 |
| 1643 | 2025-07-15 | 23.559999 | 23.559999 | 23.559999 | 23.559999 | 23.221169 | 0 |
| 1644 | 2025-07-16 | 23.500000 | 23.500000 | 23.500000 | 23.500000 | 23.162033 | 0 |
| 1645 | 2025-07-17 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.280308 | 0 |
| 1646 | 2025-07-18 | 23.750000 | 23.750000 | 23.750000 | 23.750000 | 23.408438 | 0 |
| 1647 | 2025-07-21 | 23.950001 | 23.950001 | 23.950001 | 23.950001 | 23.605562 | 0 |
| 1648 | 2025-07-22 | 24.080000 | 24.080000 | 24.080000 | 24.080000 | 23.733692 | 0 |
| 1649 | 2025-07-23 | 24.150000 | 24.150000 | 24.150000 | 24.150000 | 23.802685 | 0 |
| 1650 | 2025-07-24 | 24.190001 | 24.190001 | 24.190001 | 24.190001 | 23.842110 | 0 |
| 1651 | 2025-07-25 | 24.070000 | 24.070000 | 24.070000 | 24.070000 | 23.723835 | 0 |
| 1652 | 2025-07-28 | 24.030001 | 24.030001 | 24.030001 | 24.030001 | 23.684412 | 0 |
| 1653 | 2025-07-29 | 24.080000 | 24.080000 | 24.080000 | 24.080000 | 23.733692 | 0 |
| 1654 | 2025-07-30 | 24.020000 | 24.020000 | 24.020000 | 24.020000 | 23.674555 | 0 |
| 1655 | 2025-07-31 | 23.610001 | 23.610001 | 23.610001 | 23.610001 | 23.270451 | 0 |
| 1656 | 2025-08-01 | 23.620001 | 23.620001 | 23.620001 | 23.620001 | 23.280308 | 0 |
| 1657 | 2025-08-04 | 23.879999 | 23.879999 | 23.879999 | 23.879999 | 23.536568 | 0 |
| 1658 | 2025-08-05 | 23.930000 | 23.930000 | 23.930000 | 23.930000 | 23.585850 | 0 |
| 1659 | 2025-08-06 | 24.010000 | 24.010000 | 24.010000 | 24.010000 | 23.664698 | 0 |
| 1660 | 2025-08-07 | 23.990000 | 23.990000 | 23.990000 | 23.990000 | 23.644985 | 0 |
| 1661 | 2025-08-08 | 24.020000 | 24.020000 | 24.020000 | 24.020000 | 23.674555 | 0 |
| 1662 | 2025-08-11 | 24.080000 | 24.080000 | 24.080000 | 24.080000 | 23.733692 | 0 |
| 1663 | 2025-08-12 | 24.430000 | 24.430000 | 24.430000 | 24.430000 | 24.078659 | 0 |
| 1664 | 2025-08-13 | 24.650000 | 24.650000 | 24.650000 | 24.650000 | 24.295494 | 0 |
| 1665 | 2025-08-14 | 24.549999 | 24.549999 | 24.549999 | 24.549999 | 24.196932 | 0 |
| 1666 | 2025-08-15 | 24.830000 | 24.830000 | 24.830000 | 24.830000 | 24.472904 | 0 |
| 1667 | 2025-08-18 | 25.120001 | 25.120001 | 25.120001 | 25.120001 | 24.758736 | 0 |
| 1668 | 2025-08-19 | 24.850000 | 24.850000 | 24.850000 | 24.850000 | 24.492619 | 0 |
| 1669 | 2025-08-20 | 25.280001 | 25.280001 | 25.280001 | 25.280001 | 24.916433 | 0 |
| 1670 | 2025-08-21 | 25.270000 | 25.270000 | 25.270000 | 25.270000 | 24.906578 | 0 |
| 1671 | 2025-08-22 | 25.740000 | 25.740000 | 25.740000 | 25.740000 | 25.369818 | 0 |
| 1672 | 2025-08-25 | 25.850000 | 25.850000 | 25.850000 | 25.850000 | 25.478237 | 0 |
| 1673 | 2025-08-26 | 25.930000 | 25.930000 | 25.930000 | 25.930000 | 25.557085 | 0 |
| 1674 | 2025-08-27 | 25.469999 | 25.469999 | 25.469999 | 25.469999 | 25.103701 | 0 |
| 1675 | 2025-08-28 | 26.030001 | 26.030001 | 26.030001 | 26.030001 | 25.655647 | 0 |
| 1676 | 2025-08-29 | 26.410000 | 26.410000 | 26.410000 | 26.410000 | 26.030182 | 0 |
| 1677 | 2025-09-02 | 26.290001 | 26.290001 | 26.290001 | 26.290001 | 25.911909 | 0 |
| 1678 | 2025-09-03 | 26.190001 | 26.190001 | 26.190001 | 26.190001 | 25.813347 | 0 |
| 1679 | 2025-09-04 | 25.660000 | 25.660000 | 25.660000 | 25.660000 | 25.290968 | 0 |
| 1680 | 2025-09-05 | 26.240000 | 26.240000 | 26.240000 | 26.240000 | 25.862627 | 0 |
| 1681 | 2025-09-08 | 26.620001 | 26.620001 | 26.620001 | 26.620001 | 26.237164 | 0 |
| 1682 | 2025-09-09 | 26.420000 | 26.420000 | 26.420000 | 26.420000 | 26.040039 | 0 |
| 1683 | 2025-09-10 | 26.430000 | 26.430000 | 26.430000 | 26.430000 | 26.049894 | 0 |
| 1684 | 2025-09-11 | 27.059999 | 27.059999 | 27.059999 | 27.059999 | 26.670834 | 0 |
| 1685 | 2025-09-12 | 26.830000 | 26.830000 | 26.830000 | 26.830000 | 26.444141 | 0 |
| 1686 | 2025-09-15 | 27.070000 | 27.070000 | 27.070000 | 27.070000 | 26.680691 | 0 |
| 1687 | 2025-09-16 | 27.190001 | 27.190001 | 27.190001 | 27.190001 | 26.798965 | 0 |
| 1688 | 2025-09-17 | 27.610001 | 27.610001 | 27.610001 | 27.610001 | 27.212925 | 0 |
| 1689 | 2025-09-18 | 27.490000 | 27.490000 | 27.490000 | 27.490000 | 27.094650 | 0 |
| 1690 | 2025-09-19 | 27.340000 | 27.340000 | 27.340000 | 27.340000 | 26.946808 | 0 |
| 1691 | 2025-09-22 | 27.660000 | 27.660000 | 27.660000 | 27.660000 | 27.262205 | 0 |
| 1692 | 2025-09-23 | 27.660000 | 27.660000 | 27.660000 | 27.660000 | 27.262205 | 0 |
| 1693 | 2025-09-24 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 27.272062 | 0 |
| 1694 | 2025-09-25 | 27.660000 | 27.660000 | 27.660000 | 27.660000 | 27.262205 | 0 |
| 1695 | 2025-09-26 | 27.660000 | 27.660000 | 27.660000 | 27.660000 | 27.262205 | 0 |
| 1696 | 2025-09-29 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 27.272062 | 0 |
| 1697 | 2025-09-30 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 27.272062 | 0 |
| 1698 | 2025-10-01 | 27.670000 | 27.670000 | 27.670000 | 27.670000 | 27.272062 | 0 |
| 1699 | 2025-10-02 | 27.680000 | 27.680000 | 27.680000 | 27.680000 | 27.281918 | 0 |
| 1700 | 2025-10-03 | 27.680000 | 27.680000 | 27.680000 | 27.680000 | 27.281918 | 0 |
| 1701 | 2025-10-06 | 27.690001 | 27.690001 | 27.690001 | 27.690001 | 27.291775 | 0 |
| 1702 | 2025-10-07 | 27.690001 | 27.690001 | 27.690001 | 27.690001 | 27.291775 | 0 |
| 1703 | 2025-10-08 | 27.690001 | 27.690001 | 27.690001 | 27.690001 | 27.291775 | 0 |
| 1704 | 2025-10-09 | 27.690001 | 27.690001 | 27.690001 | 27.690001 | 27.291775 | 0 |
| 1705 | 2025-10-10 | 27.690001 | 27.690001 | 27.690001 | 27.690001 | 27.291775 | 0 |
| 1706 | 2025-10-13 | 27.700001 | 27.700001 | 27.700001 | 27.700001 | 27.301630 | 0 |
| 1707 | 2025-10-14 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 0 |
| 1708 | 2025-10-15 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 0 |
| 1709 | 2025-10-16 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 0 |
| 1710 | 2025-10-17 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 27.309999 | 0 |