OVHCLOUD

Symbol: OVH

ISIN: FR0014005HJ9

Back to Shares

Symbol: OVH

ID Date Opening Close Highest Lowest Volume CreatedAt UpdatedAt
135201 2021-10-15 18.5 19.70400047302246 20.100000381469727 17.802000045776367 3865543 2025-10-27 00:16 2025-10-27 00:16
132011 2021-10-16 18.5 19.70400047302246 20.100000381469727 17.802000045776367 3865543 2025-10-11 00:14 2025-10-11 00:14
135202 2021-10-18 21.5 21.889999389648438 22.209999084472656 20.4950008392334 1085944 2025-10-27 00:16 2025-10-27 00:16
132012 2021-10-19 21.5 21.889999389648438 22.209999084472656 20.4950008392334 1085944 2025-10-11 00:14 2025-10-11 00:14
132013 2021-10-20 22.219999313354492 20.704999923706055 22.5 20.049999237060547 970307 2025-10-11 00:14 2025-10-11 00:14
132014 2021-10-21 21.049999237060547 21.780000686645508 21.799999237060547 20.8700008392334 328775 2025-10-11 00:14 2025-10-11 00:14
132015 2021-10-22 21.899999618530273 21.889999389648438 22.0 21.7549991607666 243208 2025-10-11 00:14 2025-10-11 00:14
132016 2021-10-23 22.0 21.850000381469727 22.079999923706055 21.850000381469727 259024 2025-10-11 00:14 2025-10-11 00:14
135203 2021-10-25 22.014999389648438 21.25 22.049999237060547 21.229999542236328 118559 2025-10-27 00:16 2025-10-27 00:16
132017 2021-10-26 22.014999389648438 21.25 22.049999237060547 21.229999542236328 118559 2025-10-11 00:14 2025-10-11 00:14
132018 2021-10-27 21.229999542236328 21.75 21.950000762939453 21.229999542236328 113991 2025-10-11 00:14 2025-10-11 00:14
132019 2021-10-28 21.850000381469727 21.125 21.850000381469727 21.110000610351562 141171 2025-10-11 00:14 2025-10-11 00:14
132020 2021-10-29 21.350000381469727 20.950000762939453 21.5 20.799999237060547 94631 2025-10-11 00:14 2025-10-11 00:14
132021 2021-10-30 21.0 20.15999984741211 21.0 20.024999618530273 181519 2025-10-11 00:14 2025-10-11 00:14
132022 2021-11-02 20.479999542236328 21.399999618530273 21.5 20.18000030517578 98524 2025-10-11 00:14 2025-10-11 00:14
132023 2021-11-03 21.5 21.3700008392334 21.5 20.799999237060547 62945 2025-10-11 00:14 2025-10-11 00:14
132024 2021-11-04 21.424999237060547 21.4950008392334 21.649999618530273 21.315000534057617 95880 2025-10-11 00:14 2025-10-11 00:14
132025 2021-11-05 21.549999237060547 21.135000228881836 21.6299991607666 21.010000228881836 102253 2025-10-11 00:14 2025-10-11 00:14
132026 2021-11-06 21.21500015258789 20.809999465942383 21.454999923706055 20.530000686645508 125768 2025-10-11 00:14 2025-10-11 00:14
132027 2021-11-09 21.0 20.885000228881836 21.065000534057617 20.725000381469727 71047 2025-10-11 00:14 2025-10-11 00:14
132028 2021-11-10 20.764999389648438 20.2549991607666 21.0 20.18000030517578 108537 2025-10-11 00:14 2025-10-11 00:14
132029 2021-11-11 20.2549991607666 20.485000610351562 20.75 20.2549991607666 68354 2025-10-11 00:14 2025-10-11 00:14
132030 2021-11-12 20.459999084472656 20.399999618530273 20.649999618530273 20.354999542236328 37719 2025-10-11 00:14 2025-10-11 00:14
132031 2021-11-13 20.454999923706055 20.915000915527344 20.915000915527344 20.399999618530273 47038 2025-10-11 00:14 2025-10-11 00:14
132032 2021-11-16 20.450000762939453 20.299999237060547 20.450000762939453 20.2549991607666 133207 2025-10-11 00:14 2025-10-11 00:14
132033 2021-11-17 20.299999237060547 21.299999237060547 21.299999237060547 20.25 250443 2025-10-11 00:14 2025-10-11 00:14
132034 2021-11-18 21.299999237060547 21.315000534057617 21.399999618530273 21.0 69069 2025-10-11 00:14 2025-10-11 00:14
132035 2021-11-19 21.350000381469727 21.350000381469727 21.3700008392334 20.979999542236328 106193 2025-10-11 00:14 2025-10-11 00:14
132036 2021-11-20 21.2549991607666 20.899999618530273 21.329999923706055 20.850000381469727 48014 2025-10-11 00:14 2025-10-11 00:14
132037 2021-11-23 20.899999618530273 20.43000030517578 21.0 20.399999618530273 60632 2025-10-11 00:14 2025-10-11 00:14
132038 2021-11-24 20.299999237060547 20.0 20.420000076293945 19.600000381469727 234413 2025-10-11 00:14 2025-10-11 00:14
132039 2021-11-25 20.299999237060547 20.5 21.049999237060547 20.260000228881836 138671 2025-10-11 00:14 2025-10-11 00:14
132040 2021-11-26 20.799999237060547 20.485000610351562 20.959999084472656 20.25 86712 2025-10-11 00:14 2025-10-11 00:14
132041 2021-11-27 20.100000381469727 20.5049991607666 20.600000381469727 19.875999450683594 203225 2025-10-11 00:14 2025-10-11 00:14
132042 2021-11-30 20.34000015258789 20.440000534057617 20.649999618530273 20.18000030517578 102711 2025-10-11 00:14 2025-10-11 00:14
132043 2021-12-01 20.34000015258789 20.315000534057617 20.524999618530273 20.139999389648438 131570 2025-10-11 00:14 2025-10-11 00:14
132044 2021-12-02 20.4950008392334 20.770000457763672 20.889999389648438 20.219999313354492 69557 2025-10-11 00:14 2025-10-11 00:14
132045 2021-12-03 20.53499984741211 20.75 20.770000457763672 20.325000762939453 49736 2025-10-11 00:14 2025-10-11 00:14
132046 2021-12-04 20.75 21.049999237060547 21.280000686645508 20.549999237060547 130543 2025-10-11 00:14 2025-10-11 00:14
132047 2021-12-07 21.100000381469727 21.600000381469727 21.809999465942383 21.100000381469727 115810 2025-10-11 00:14 2025-10-11 00:14
132048 2021-12-08 21.684999465942383 21.399999618530273 21.899999618530273 21.200000762939453 86908 2025-10-11 00:14 2025-10-11 00:14
132049 2021-12-09 21.44499969482422 21.34000015258789 21.540000915527344 21.270000457763672 46414 2025-10-11 00:14 2025-10-11 00:14
132050 2021-12-10 21.3799991607666 21.46500015258789 21.600000381469727 21.25 61827 2025-10-11 00:14 2025-10-11 00:14
132051 2021-12-11 21.399999618530273 21.524999618530273 21.899999618530273 21.354999542236328 70089 2025-10-11 00:14 2025-10-11 00:14
132052 2021-12-14 21.899999618530273 21.899999618530273 22.0 21.639999389648438 116843 2025-10-11 00:14 2025-10-11 00:14
132053 2021-12-15 21.950000762939453 20.959999084472656 21.989999771118164 20.950000762939453 109603 2025-10-11 00:14 2025-10-11 00:14
132054 2021-12-16 21.0 20.665000915527344 21.200000762939453 20.469999313354492 87889 2025-10-11 00:14 2025-10-11 00:14
132055 2021-12-17 21.100000381469727 20.969999313354492 21.53499984741211 20.864999771118164 112370 2025-10-11 00:14 2025-10-11 00:14
132056 2021-12-18 21.084999084472656 21.155000686645508 21.274999618530273 20.549999237060547 54948 2025-10-11 00:14 2025-10-11 00:14
132057 2021-12-21 21.15999984741211 21.56999969482422 21.649999618530273 20.635000228881836 71925 2025-10-11 00:14 2025-10-11 00:14
132058 2021-12-22 21.799999237060547 21.735000610351562 21.975000381469727 21.40999984741211 60815 2025-10-11 00:14 2025-10-11 00:14
132059 2021-12-23 21.799999237060547 23.25 23.25 21.799999237060547 260280 2025-10-11 00:14 2025-10-11 00:14
132060 2021-12-24 23.290000915527344 23.584999084472656 23.899999618530273 22.850000381469727 159107 2025-10-11 00:14 2025-10-11 00:14
132061 2021-12-25 23.799999237060547 23.44499969482422 23.799999237060547 23.25 24917 2025-10-11 00:14 2025-10-11 00:14
132062 2021-12-28 23.450000762939453 23.700000762939453 23.700000762939453 23.260000228881836 77663 2025-10-11 00:14 2025-10-11 00:14
132063 2021-12-29 23.700000762939453 24.31999969482422 24.440000534057617 23.360000610351562 196947 2025-10-11 00:14 2025-10-11 00:14
132064 2021-12-30 24.31999969482422 24.799999237060547 25.334999084472656 24.0 281129 2025-10-11 00:14 2025-10-11 00:14
132065 2021-12-31 24.889999389648438 24.479999542236328 24.9950008392334 24.40999984741211 90854 2025-10-11 00:14 2025-10-11 00:14
132066 2022-01-01 24.350000381469727 25.399999618530273 25.399999618530273 24.350000381469727 65765 2025-10-11 00:14 2025-10-11 00:14
132067 2022-01-04 25.934999465942383 27.594999313354492 28.200000762939453 25.635000228881836 512928 2025-10-11 00:14 2025-10-11 00:14
132068 2022-01-05 28.09000015258789 26.815000534057617 28.114999771118164 26.5 373357 2025-10-11 00:14 2025-10-11 00:14
132069 2022-01-06 26.639999389648438 25.90999984741211 26.690000534057617 25.420000076293945 275305 2025-10-11 00:14 2025-10-11 00:14
132070 2022-01-07 25.299999237060547 25.014999389648438 25.809999465942383 24.655000686645508 218342 2025-10-11 00:14 2025-10-11 00:14
132071 2022-01-08 24.905000686645508 23.954999923706055 25.19499969482422 23.729999542236328 227032 2025-10-11 00:14 2025-10-11 00:14
132072 2022-01-11 24.25 24.78499984741211 25.0 24.204999923706055 254656 2025-10-11 00:14 2025-10-11 00:14
132073 2022-01-12 25.0 24.46500015258789 25.25 24.315000534057617 129347 2025-10-11 00:14 2025-10-11 00:14
132074 2022-01-13 25.899999618530273 25.579999923706055 26.270000457763672 25.209999084472656 426975 2025-10-11 00:14 2025-10-11 00:14
132075 2022-01-14 25.940000534057617 26.5 26.764999389648438 25.2549991607666 393790 2025-10-11 00:14 2025-10-11 00:14
132076 2022-01-15 26.104999542236328 25.334999084472656 26.700000762939453 25.2450008392334 147284 2025-10-11 00:14 2025-10-11 00:14
132077 2022-01-18 25.514999389648438 25.3799991607666 26.165000915527344 25.3799991607666 94280 2025-10-11 00:14 2025-10-11 00:14
132078 2022-01-19 25.700000762939453 26.9950008392334 27.0 25.299999237060547 274160 2025-10-11 00:14 2025-10-11 00:14
132079 2022-01-20 27.0 27.299999237060547 27.649999618530273 26.579999923706055 253649 2025-10-11 00:14 2025-10-11 00:14
132080 2022-01-21 27.5 26.405000686645508 27.5 26.360000610351562 172320 2025-10-11 00:14 2025-10-11 00:14
132081 2022-01-22 26.280000686645508 25.545000076293945 26.59000015258789 25.325000762939453 225247 2025-10-11 00:14 2025-10-11 00:14
132082 2022-01-25 25.31999969482422 23.96500015258789 25.3799991607666 23.829999923706055 378364 2025-10-11 00:14 2025-10-11 00:14
132083 2022-01-26 24.4950008392334 24.1299991607666 25.125 24.1299991607666 183724 2025-10-11 00:14 2025-10-11 00:14
132084 2022-01-27 24.325000762939453 24.434999465942383 25.100000381469727 24.325000762939453 183137 2025-10-11 00:14 2025-10-11 00:14
132085 2022-01-28 24.354999542236328 23.594999313354492 24.639999389648438 23.594999313354492 261529 2025-10-11 00:14 2025-10-11 00:14
132086 2022-01-29 23.625 23.524999618530273 23.8799991607666 23.200000762939453 233284 2025-10-11 00:14 2025-10-11 00:14
132087 2022-02-01 24.020000457763672 23.700000762939453 24.020000457763672 23.084999084472656 266033 2025-10-11 00:14 2025-10-11 00:14
132088 2022-02-02 24.19499969482422 24.350000381469727 24.604999542236328 23.854999542236328 148958 2025-10-11 00:14 2025-10-11 00:14
132089 2022-02-03 24.604999542236328 23.575000762939453 24.770000457763672 23.575000762939453 164678 2025-10-11 00:14 2025-10-11 00:14
132090 2022-02-04 23.7450008392334 23.315000534057617 23.954999923706055 23.174999237060547 135904 2025-10-11 00:14 2025-10-11 00:14
132091 2022-02-05 23.3700008392334 23.094999313354492 23.545000076293945 22.549999237060547 236983 2025-10-11 00:14 2025-10-11 00:14
132092 2022-02-08 23.399999618530273 23.875 24.219999313354492 22.40999984741211 284006 2025-10-11 00:14 2025-10-11 00:14
132093 2022-02-09 24.0 22.799999237060547 24.0 22.764999389648438 179918 2025-10-11 00:14 2025-10-11 00:14
132094 2022-02-10 22.969999313354492 22.950000762939453 23.360000610351562 22.670000076293945 211607 2025-10-11 00:14 2025-10-11 00:14
132095 2022-02-11 23.03499984741211 22.959999084472656 23.170000076293945 22.30500030517578 220888 2025-10-11 00:14 2025-10-11 00:14
132096 2022-02-12 22.889999389648438 22.834999084472656 23.15999984741211 22.639999389648438 117390 2025-10-11 00:14 2025-10-11 00:14
132097 2022-02-15 22.43000030517578 23.040000915527344 23.094999313354492 21.829999923706055 328924 2025-10-11 00:14 2025-10-11 00:14
132098 2022-02-16 23.049999237060547 23.674999237060547 23.875 23.03499984741211 145639 2025-10-11 00:14 2025-10-11 00:14
132099 2022-02-17 23.799999237060547 23.03499984741211 23.979999542236328 22.934999465942383 136744 2025-10-11 00:14 2025-10-11 00:14
132100 2022-02-18 23.0 22.975000381469727 23.299999237060547 22.860000610351562 93010 2025-10-11 00:14 2025-10-11 00:14
132101 2022-02-19 22.905000686645508 22.885000228881836 23.235000610351562 22.71500015258789 133630 2025-10-11 00:14 2025-10-11 00:14
132102 2022-02-22 23.0 22.274999618530273 23.0049991607666 22.040000915527344 120787 2025-10-11 00:14 2025-10-11 00:14
132103 2022-02-23 21.790000915527344 22.53499984741211 22.825000762939453 21.309999465942383 188591 2025-10-11 00:14 2025-10-11 00:14
132104 2022-02-24 22.774999618530273 21.93000030517578 22.889999389648438 21.93000030517578 99622 2025-10-11 00:14 2025-10-11 00:14
132105 2022-02-25 20.6299991607666 21.6200008392334 21.725000381469727 20.399999618530273 232919 2025-10-11 00:14 2025-10-11 00:14
132106 2022-02-26 22.104999542236328 22.260000228881836 22.485000610351562 21.604999542236328 130643 2025-10-11 00:14 2025-10-11 00:14
132107 2022-03-01 21.6200008392334 22.46500015258789 22.46500015258789 21.6200008392334 79775 2025-10-11 00:14 2025-10-11 00:14
132108 2022-03-02 22.450000762939453 21.420000076293945 22.4950008392334 21.415000915527344 157564 2025-10-11 00:14 2025-10-11 00:14
132109 2022-03-03 21.235000610351562 21.920000076293945 22.225000381469727 20.899999618530273 112129 2025-10-11 00:14 2025-10-11 00:14
132110 2022-03-04 22.049999237060547 21.5 22.434999465942383 21.5 103694 2025-10-11 00:14 2025-10-11 00:14
132111 2022-03-05 21.450000762939453 20.684999465942383 21.674999237060547 20.559999465942383 175175 2025-10-11 00:14 2025-10-11 00:14
132112 2022-03-08 20.0 20.899999618530273 21.15999984741211 19.229999542236328 255155 2025-10-11 00:14 2025-10-11 00:14
132113 2022-03-09 20.549999237060547 20.709999084472656 21.65999984741211 20.450000762939453 180595 2025-10-11 00:14 2025-10-11 00:14
132114 2022-03-10 21.200000762939453 22.530000686645508 22.545000076293945 21.174999237060547 275030 2025-10-11 00:14 2025-10-11 00:14
132115 2022-03-11 22.674999237060547 21.889999389648438 22.7450008392334 21.68000030517578 95496 2025-10-11 00:14 2025-10-11 00:14
132116 2022-03-12 21.875 22.219999313354492 22.7549991607666 21.875 59729 2025-10-11 00:14 2025-10-11 00:14
132117 2022-03-15 22.7450008392334 22.760000228881836 22.950000762939453 22.190000534057617 121639 2025-10-11 00:14 2025-10-11 00:14
132118 2022-03-16 22.6200008392334 22.510000228881836 22.80500030517578 22.190000534057617 81605 2025-10-11 00:14 2025-10-11 00:14
132119 2022-03-17 22.799999237060547 23.260000228881836 23.5 22.799999237060547 112203 2025-10-11 00:14 2025-10-11 00:14
132120 2022-03-18 23.5 23.315000534057617 23.690000534057617 23.094999313354492 78851 2025-10-11 00:14 2025-10-11 00:14
132121 2022-03-19 23.584999084472656 23.735000610351562 23.735000610351562 23.239999771118164 105087 2025-10-11 00:14 2025-10-11 00:14
132122 2022-03-22 23.75 23.950000762939453 24.0 23.6200008392334 82317 2025-10-11 00:14 2025-10-11 00:14
132123 2022-03-23 23.80500030517578 24.665000915527344 24.899999618530273 23.799999237060547 220696 2025-10-11 00:14 2025-10-11 00:14
132124 2022-03-24 24.8799991607666 24.19499969482422 24.985000610351562 24.165000915527344 149355 2025-10-11 00:14 2025-10-11 00:14
132125 2022-03-25 24.229999542236328 24.55500030517578 24.780000686645508 24.229999542236328 74909 2025-10-11 00:14 2025-10-11 00:14
132126 2022-03-26 23.770000457763672 22.78499984741211 23.770000457763672 22.155000686645508 360206 2025-10-11 00:14 2025-10-11 00:14
135204 2022-03-28 23.045000076293945 23.200000762939453 23.450000762939453 22.815000534057617 132155 2025-10-27 00:16 2025-10-27 00:16
132127 2022-03-29 23.045000076293945 23.200000762939453 23.450000762939453 22.815000534057617 132155 2025-10-11 00:14 2025-10-11 00:14
132128 2022-03-30 23.81999969482422 24.204999923706055 24.295000076293945 23.424999237060547 97569 2025-10-11 00:14 2025-10-11 00:14
132129 2022-03-31 24.190000534057617 23.799999237060547 24.190000534057617 23.6200008392334 86010 2025-10-11 00:14 2025-10-11 00:14
132130 2022-04-01 23.799999237060547 23.329999923706055 24.110000610351562 23.260000228881836 73357 2025-10-11 00:14 2025-10-11 00:14
132131 2022-04-02 23.290000915527344 23.290000915527344 23.459999084472656 23.100000381469727 60634 2025-10-11 00:14 2025-10-11 00:14
135205 2022-04-04 23.520000457763672 23.329999923706055 23.68000030517578 23.329999923706055 59997 2025-10-27 00:16 2025-10-27 00:16
132132 2022-04-05 23.520000457763672 23.329999923706055 23.68000030517578 23.329999923706055 59997 2025-10-11 00:14 2025-10-11 00:14
132133 2022-04-06 23.549999237060547 22.959999084472656 23.639999389648438 22.959999084472656 74000 2025-10-11 00:14 2025-10-11 00:14
132134 2022-04-07 23.09000015258789 22.75 23.270000457763672 22.469999313354492 96586 2025-10-11 00:14 2025-10-11 00:14
132135 2022-04-08 22.850000381469727 22.229999542236328 22.850000381469727 22.229999542236328 89313 2025-10-11 00:14 2025-10-11 00:14
132136 2022-04-09 22.540000915527344 22.190000534057617 22.540000915527344 22.100000381469727 63182 2025-10-11 00:14 2025-10-11 00:14
135206 2022-04-11 22.190000534057617 21.799999237060547 22.299999237060547 21.760000228881836 93341 2025-10-27 00:16 2025-10-27 00:16
132137 2022-04-12 22.190000534057617 21.799999237060547 22.299999237060547 21.760000228881836 93341 2025-10-11 00:14 2025-10-11 00:14
132138 2022-04-13 21.770000457763672 22.440000534057617 22.459999084472656 21.649999618530273 66884 2025-10-11 00:14 2025-10-11 00:14
132139 2022-04-14 22.579999923706055 22.010000228881836 22.579999923706055 21.8700008392334 72647 2025-10-11 00:14 2025-10-11 00:14
132140 2022-04-15 23.100000381469727 20.829999923706055 23.209999084472656 20.719999313354492 387754 2025-10-11 00:14 2025-10-11 00:14
135207 2022-04-19 20.889999389648438 21.1200008392334 21.1200008392334 20.34000015258789 183489 2025-10-27 00:16 2025-10-27 00:16
132141 2022-04-20 20.889999389648438 21.1200008392334 21.1200008392334 20.34000015258789 183489 2025-10-11 00:14 2025-10-11 00:14
132142 2022-04-21 21.309999465942383 20.950000762939453 21.309999465942383 20.709999084472656 94243 2025-10-11 00:14 2025-10-11 00:14
132143 2022-04-22 21.049999237060547 21.31999969482422 21.510000228881836 20.860000610351562 112330 2025-10-11 00:14 2025-10-11 00:14
132144 2022-04-23 21.149999618530273 21.260000228881836 21.6200008392334 21.010000228881836 94238 2025-10-11 00:14 2025-10-11 00:14
135208 2022-04-25 21.43000030517578 21.190000534057617 21.59000015258789 20.93000030517578 100379 2025-10-27 00:16 2025-10-27 00:16
132145 2022-04-26 21.43000030517578 21.190000534057617 21.59000015258789 20.93000030517578 100379 2025-10-11 00:14 2025-10-11 00:14
132146 2022-04-27 21.450000762939453 20.670000076293945 21.450000762939453 20.670000076293945 68638 2025-10-11 00:14 2025-10-11 00:14
132147 2022-04-28 20.670000076293945 20.239999771118164 20.84000015258789 20.06999969482422 132652 2025-10-11 00:14 2025-10-11 00:14
132148 2022-04-29 20.399999618530273 20.8799991607666 21.0 20.350000381469727 71987 2025-10-11 00:14 2025-10-11 00:14
132149 2022-04-30 21.06999969482422 21.15999984741211 21.450000762939453 20.8799991607666 91237 2025-10-11 00:14 2025-10-11 00:14
135209 2022-05-02 21.209999084472656 20.68000030517578 21.209999084472656 20.290000915527344 57529 2025-10-27 00:16 2025-10-27 00:16
132150 2022-05-03 21.209999084472656 20.68000030517578 21.209999084472656 20.290000915527344 57529 2025-10-11 00:14 2025-10-11 00:14
132151 2022-05-04 20.84000015258789 20.950000762939453 21.030000686645508 20.700000762939453 46176 2025-10-11 00:14 2025-10-11 00:14
132152 2022-05-05 21.079999923706055 21.270000457763672 21.40999984741211 20.850000381469727 69915 2025-10-11 00:14 2025-10-11 00:14
132153 2022-05-06 21.649999618530273 20.510000228881836 21.829999923706055 20.510000228881836 105029 2025-10-11 00:14 2025-10-11 00:14
132154 2022-05-07 20.520000457763672 20.0 20.530000686645508 19.969999313354492 127832 2025-10-11 00:14 2025-10-11 00:14
135210 2022-05-09 20.1200008392334 19.049999237060547 20.1200008392334 19.0 147863 2025-10-27 00:16 2025-10-27 00:16
132155 2022-05-10 20.1200008392334 19.049999237060547 20.1200008392334 19.0 147863 2025-10-11 00:14 2025-10-11 00:14
132156 2022-05-11 19.354999542236328 19.010000228881836 19.489999771118164 19.0 110391 2025-10-11 00:14 2025-10-11 00:14
132157 2022-05-12 19.209999084472656 19.0 19.260000228881836 18.774999618530273 126283 2025-10-11 00:14 2025-10-11 00:14
132158 2022-05-13 18.780000686645508 18.969999313354492 19.0049991607666 18.334999084472656 135229 2025-10-11 00:14 2025-10-11 00:14
132159 2022-05-14 19.1299991607666 18.915000915527344 19.299999237060547 18.75 141963 2025-10-11 00:14 2025-10-11 00:14
135211 2022-05-16 18.950000762939453 18.299999237060547 18.989999771118164 18.299999237060547 123233 2025-10-27 00:16 2025-10-27 00:16
132160 2022-05-17 18.950000762939453 18.299999237060547 18.989999771118164 18.299999237060547 123233 2025-10-11 00:14 2025-10-11 00:14
132161 2022-05-18 18.5 18.829999923706055 19.145000457763672 18.43000030517578 94230 2025-10-11 00:14 2025-10-11 00:14
132162 2022-05-19 19.040000915527344 18.360000610351562 19.059999465942383 18.360000610351562 78552 2025-10-11 00:14 2025-10-11 00:14
132163 2022-05-20 18.420000076293945 18.795000076293945 18.795000076293945 18.200000762939453 104665 2025-10-11 00:14 2025-10-11 00:14
132164 2022-05-21 18.795000076293945 18.780000686645508 19.1299991607666 18.75 86412 2025-10-11 00:14 2025-10-11 00:14
135212 2022-05-23 19.094999313354492 19.03499984741211 19.40999984741211 18.979999542236328 106668 2025-10-27 00:16 2025-10-27 00:16
132165 2022-05-24 19.094999313354492 19.03499984741211 19.40999984741211 18.979999542236328 106668 2025-10-11 00:14 2025-10-11 00:14
132166 2022-05-25 19.18000030517578 18.604999542236328 19.18000030517578 18.514999389648438 70242 2025-10-11 00:14 2025-10-11 00:14
132167 2022-05-26 18.764999389648438 18.5 18.94499969482422 18.3799991607666 67083 2025-10-11 00:14 2025-10-11 00:14
132168 2022-05-27 18.549999237060547 18.915000915527344 18.940000534057617 18.450000762939453 32939 2025-10-11 00:14 2025-10-11 00:14
132169 2022-05-28 19.0 19.19499969482422 19.34000015258789 18.924999237060547 104286 2025-10-11 00:14 2025-10-11 00:14
135213 2022-05-30 19.514999389648438 19.639999389648438 19.735000610351562 19.420000076293945 94191 2025-10-27 00:16 2025-10-27 00:16
132170 2022-05-31 19.514999389648438 19.639999389648438 19.735000610351562 19.420000076293945 94191 2025-10-11 00:14 2025-10-11 00:14
132171 2022-06-01 19.5049991607666 18.915000915527344 19.514999389648438 18.899999618530273 120454 2025-10-11 00:14 2025-10-11 00:14
132172 2022-06-02 19.03499984741211 18.729999542236328 19.149999618530273 18.674999237060547 63451 2025-10-11 00:14 2025-10-11 00:14
132173 2022-06-03 18.78499984741211 18.844999313354492 18.899999618530273 18.565000534057617 78215 2025-10-11 00:14 2025-10-11 00:14
132174 2022-06-04 19.024999618530273 18.53499984741211 19.049999237060547 18.475000381469727 86517 2025-10-11 00:14 2025-10-11 00:14
135214 2022-06-06 18.924999237060547 19.424999237060547 19.4950008392334 18.700000762939453 76416 2025-10-27 00:16 2025-10-27 00:16
132175 2022-06-07 18.924999237060547 19.424999237060547 19.4950008392334 18.700000762939453 76416 2025-10-11 00:14 2025-10-11 00:14
132176 2022-06-08 19.424999237060547 18.989999771118164 19.424999237060547 18.760000228881836 98437 2025-10-11 00:14 2025-10-11 00:14
132177 2022-06-09 19.0 19.239999771118164 19.239999771118164 18.760000228881836 88233 2025-10-11 00:14 2025-10-11 00:14
132178 2022-06-10 19.0 19.040000915527344 19.579999923706055 18.709999084472656 235561 2025-10-11 00:14 2025-10-11 00:14
132179 2022-06-11 19.0 18.799999237060547 19.600000381469727 18.764999389648438 153612 2025-10-11 00:14 2025-10-11 00:14
135215 2022-06-13 18.739999771118164 18.690000534057617 18.924999237060547 18.309999465942383 166952 2025-10-27 00:16 2025-10-27 00:16
132180 2022-06-14 18.739999771118164 18.690000534057617 18.924999237060547 18.309999465942383 166952 2025-10-11 00:14 2025-10-11 00:14
132181 2022-06-15 18.729999542236328 18.485000610351562 19.0 18.270000457763672 145943 2025-10-11 00:14 2025-10-11 00:14
132182 2022-06-16 18.5 19.5 19.59000015258789 18.469999313354492 116534 2025-10-11 00:14 2025-10-11 00:14
132183 2022-06-17 19.559999465942383 19.06999969482422 19.56999969482422 19.014999389648438 86897 2025-10-11 00:14 2025-10-11 00:14
132184 2022-06-18 19.139999389648438 19.530000686645508 19.885000228881836 19.1200008392334 785112 2025-10-11 00:14 2025-10-11 00:14
135216 2022-06-20 19.30500030517578 18.889999389648438 19.69499969482422 18.43000030517578 105576 2025-10-27 00:16 2025-10-27 00:16
132185 2022-06-21 19.30500030517578 18.889999389648438 19.69499969482422 18.43000030517578 105576 2025-10-11 00:14 2025-10-11 00:14
132186 2022-06-22 19.15999984741211 19.405000686645508 19.795000076293945 19.024999618530273 76287 2025-10-11 00:14 2025-10-11 00:14
132187 2022-06-23 19.204999923706055 19.520000457763672 19.520000457763672 18.899999618530273 63184 2025-10-11 00:14 2025-10-11 00:14
132188 2022-06-24 19.5 19.045000076293945 19.5 18.950000762939453 59187 2025-10-11 00:14 2025-10-11 00:14
132189 2022-06-25 19.0 19.34000015258789 19.5 18.815000534057617 65762 2025-10-11 00:14 2025-10-11 00:14
135217 2022-06-27 19.3700008392334 19.079999923706055 19.5049991607666 18.950000762939453 36921 2025-10-27 00:16 2025-10-27 00:16
132190 2022-06-28 19.3700008392334 19.079999923706055 19.5049991607666 18.950000762939453 36921 2025-10-11 00:14 2025-10-11 00:14
132191 2022-06-29 19.200000762939453 19.135000228881836 19.350000381469727 18.920000076293945 34916 2025-10-11 00:14 2025-10-11 00:14
132192 2022-06-30 18.90999984741211 18.135000228881836 18.989999771118164 17.899999618530273 129461 2025-10-11 00:14 2025-10-11 00:14
132193 2022-07-01 18.30500030517578 17.299999237060547 18.30500030517578 15.904999732971191 426802 2025-10-11 00:14 2025-10-11 00:14
132194 2022-07-02 16.864999771118164 15.789999961853027 17.110000610351562 15.699999809265137 343460 2025-10-11 00:14 2025-10-11 00:14
135218 2022-07-04 15.789999961853027 14.600000381469727 15.789999961853027 14.21500015258789 283931 2025-10-27 00:16 2025-10-27 00:16
132195 2022-07-05 15.789999961853027 14.600000381469727 15.789999961853027 14.21500015258789 283931 2025-10-11 00:14 2025-10-11 00:14
132196 2022-07-06 14.805000305175781 14.404999732971191 15.0 13.869999885559082 248320 2025-10-11 00:14 2025-10-11 00:14
132197 2022-07-07 14.46500015258789 14.739999771118164 14.899999618530273 14.010000228881836 164494 2025-10-11 00:14 2025-10-11 00:14
132198 2022-07-08 14.845000267028809 15.020000457763672 15.020000457763672 14.5600004196167 166372 2025-10-11 00:14 2025-10-11 00:14
132199 2022-07-09 15.109999656677246 16.290000915527344 16.290000915527344 14.930000305175781 178708 2025-10-11 00:14 2025-10-11 00:14
135219 2022-07-11 16.0 15.449999809265137 16.155000686645508 15.40999984741211 95601 2025-10-27 00:16 2025-10-27 00:16
132200 2022-07-12 16.0 15.449999809265137 16.155000686645508 15.40999984741211 95601 2025-10-11 00:14 2025-10-11 00:14
132201 2022-07-13 15.399999618530273 15.109999656677246 15.399999618530273 14.954999923706055 53910 2025-10-11 00:14 2025-10-11 00:14
132202 2022-07-14 14.96500015258789 14.949999809265137 15.095000267028809 14.635000228881836 85514 2025-10-11 00:14 2025-10-11 00:14
132203 2022-07-15 15.0 14.869999885559082 15.029999732971191 14.510000228881836 118522 2025-10-11 00:14 2025-10-11 00:14
132204 2022-07-16 14.975000381469727 15.425000190734863 15.4399995803833 14.920000076293945 83478 2025-10-11 00:14 2025-10-11 00:14
135220 2022-07-18 15.65999984741211 16.329999923706055 16.329999923706055 15.505000114440918 109279 2025-10-27 00:16 2025-10-27 00:16
132205 2022-07-19 15.65999984741211 16.329999923706055 16.329999923706055 15.505000114440918 109279 2025-10-11 00:14 2025-10-11 00:14
132206 2022-07-20 16.34000015258789 16.079999923706055 16.540000915527344 15.510000228881836 186923 2025-10-11 00:14 2025-10-11 00:14
132207 2022-07-21 15.949999809265137 16.0 16.114999771118164 15.479999542236328 199819 2025-10-11 00:14 2025-10-11 00:14
132208 2022-07-22 15.850000381469727 16.280000686645508 16.450000762939453 15.75 54269 2025-10-11 00:14 2025-10-11 00:14
132209 2022-07-23 16.2450008392334 16.15999984741211 16.68000030517578 16.149999618530273 71753 2025-10-11 00:14 2025-10-11 00:14
135221 2022-07-25 16.049999237060547 16.010000228881836 16.145000457763672 15.800000190734863 69731 2025-10-27 00:16 2025-10-27 00:16
132210 2022-07-26 16.049999237060547 16.010000228881836 16.145000457763672 15.800000190734863 69731 2025-10-11 00:14 2025-10-11 00:14
132211 2022-07-27 16.040000915527344 15.130000114440918 16.049999237060547 15.045000076293945 166678 2025-10-11 00:14 2025-10-11 00:14
132212 2022-07-28 15.305000305175781 15.515000343322754 15.619999885559082 15.029999732971191 66694 2025-10-11 00:14 2025-10-11 00:14
132213 2022-07-29 15.739999771118164 15.970000267028809 15.979999542236328 15.505000114440918 58385 2025-10-11 00:14 2025-10-11 00:14
132214 2022-07-30 15.979999542236328 16.0049991607666 16.34000015258789 15.979999542236328 55103 2025-10-11 00:14 2025-10-11 00:14
135222 2022-08-01 16.135000228881836 15.970000267028809 16.19499969482422 15.699999809265137 91066 2025-10-27 00:16 2025-10-27 00:16
132215 2022-08-02 16.135000228881836 15.970000267028809 16.19499969482422 15.699999809265137 91066 2025-10-11 00:14 2025-10-11 00:14
132216 2022-08-03 15.970000267028809 15.390000343322754 16.0 15.204999923706055 82552 2025-10-11 00:14 2025-10-11 00:14
132217 2022-08-04 15.295000076293945 15.380000114440918 15.399999618530273 15.149999618530273 114064 2025-10-11 00:14 2025-10-11 00:14
132218 2022-08-05 15.380000114440918 15.220000267028809 15.5649995803833 15.024999618530273 114970 2025-10-11 00:14 2025-10-11 00:14
132219 2022-08-06 15.345000267028809 15.270000457763672 15.539999961853027 14.96500015258789 95204 2025-10-11 00:14 2025-10-11 00:14
135223 2022-08-08 15.489999771118164 15.59000015258789 15.789999961853027 15.265000343322754 63364 2025-10-27 00:16 2025-10-27 00:16
132220 2022-08-09 15.489999771118164 15.59000015258789 15.789999961853027 15.265000343322754 63364 2025-10-11 00:14 2025-10-11 00:14
132221 2022-08-10 15.5 15.149999618530273 15.770000457763672 15.045000076293945 106555 2025-10-11 00:14 2025-10-11 00:14
132222 2022-08-11 15.050000190734863 15.729999542236328 15.729999542236328 15.0 65111 2025-10-11 00:14 2025-10-11 00:14
132223 2022-08-12 15.819999694824219 15.824999809265137 15.989999771118164 15.550000190734863 56688 2025-10-11 00:14 2025-10-11 00:14
132224 2022-08-13 15.920000076293945 15.524999618530273 15.920000076293945 15.505000114440918 50677 2025-10-11 00:14 2025-10-11 00:14
135224 2022-08-15 15.529999732971191 15.680000305175781 15.680000305175781 15.354999542236328 31172 2025-10-27 00:16 2025-10-27 00:16
132225 2022-08-16 15.529999732971191 15.680000305175781 15.680000305175781 15.354999542236328 31172 2025-10-11 00:14 2025-10-11 00:14
132226 2022-08-17 15.760000228881836 15.345000267028809 15.829999923706055 15.345000267028809 54837 2025-10-11 00:14 2025-10-11 00:14
132227 2022-08-18 15.5 14.854999542236328 15.550000190734863 14.8100004196167 52622 2025-10-11 00:14 2025-10-11 00:14
132228 2022-08-19 14.9399995803833 14.994999885559082 15.0 14.699999809265137 36976 2025-10-11 00:14 2025-10-11 00:14
132229 2022-08-20 14.899999618530273 14.649999618530273 15.0 14.645000457763672 26624 2025-10-11 00:14 2025-10-11 00:14
135225 2022-08-22 14.630000114440918 14.09000015258789 14.645000457763672 14.0 62161 2025-10-27 00:16 2025-10-27 00:16
132230 2022-08-23 14.630000114440918 14.09000015258789 14.645000457763672 14.0 62161 2025-10-11 00:14 2025-10-11 00:14
132231 2022-08-24 14.09000015258789 13.755000114440918 14.09000015258789 13.65999984741211 63356 2025-10-11 00:14 2025-10-11 00:14
132232 2022-08-25 13.479999542236328 13.494999885559082 13.539999961853027 13.050000190734863 144675 2025-10-11 00:14 2025-10-11 00:14
132233 2022-08-26 13.649999618530273 13.515000343322754 13.704999923706055 13.404999732971191 74493 2025-10-11 00:14 2025-10-11 00:14
132234 2022-08-27 13.505000114440918 13.270000457763672 13.640000343322754 13.270000457763672 49869 2025-10-11 00:14 2025-10-11 00:14
135226 2022-08-29 13.100000381469727 13.0 13.220000267028809 12.854999542236328 64360 2025-10-27 00:16 2025-10-27 00:16
132235 2022-08-30 13.100000381469727 13.0 13.220000267028809 12.854999542236328 64360 2025-10-11 00:14 2025-10-11 00:14
132236 2022-08-31 13.055000305175781 12.984999656677246 13.204999923706055 12.8149995803833 66293 2025-10-11 00:14 2025-10-11 00:14
132237 2022-09-01 13.0 12.734999656677246 13.170000076293945 12.645000457763672 121017 2025-10-11 00:14 2025-10-11 00:14
132238 2022-09-02 12.510000228881836 12.074999809265137 12.630000114440918 12.0 86611 2025-10-11 00:14 2025-10-11 00:14
132239 2022-09-03 12.225000381469727 12.324999809265137 12.385000228881836 11.84000015258789 109570 2025-10-11 00:14 2025-10-11 00:14
135227 2022-09-05 12.0 12.234999656677246 12.324999809265137 11.960000038146973 57052 2025-10-27 00:16 2025-10-27 00:16
132240 2022-09-06 12.0 12.234999656677246 12.324999809265137 11.960000038146973 57052 2025-10-11 00:14 2025-10-11 00:14
132241 2022-09-07 12.244999885559082 12.194999694824219 12.479999542236328 12.100000381469727 28246 2025-10-11 00:14 2025-10-11 00:14
132242 2022-09-08 12.25 12.404999732971191 12.494999885559082 12.010000228881836 42904 2025-10-11 00:14 2025-10-11 00:14
132243 2022-09-09 12.5 12.300000190734863 12.5 12.145000457763672 57826 2025-10-11 00:14 2025-10-11 00:14
132244 2022-09-10 12.444999694824219 12.510000228881836 12.789999961853027 12.444999694824219 92537 2025-10-11 00:14 2025-10-11 00:14
135228 2022-09-12 12.640000343322754 12.630000114440918 12.779999732971191 12.375 85572 2025-10-27 00:16 2025-10-27 00:16
132245 2022-09-13 12.640000343322754 12.630000114440918 12.779999732971191 12.375 85572 2025-10-11 00:14 2025-10-11 00:14
132246 2022-09-14 12.800000190734863 12.484999656677246 12.970000267028809 12.369999885559082 106431 2025-10-11 00:14 2025-10-11 00:14
132247 2022-09-15 12.494999885559082 12.265000343322754 12.604999542236328 12.229999542236328 64754 2025-10-11 00:14 2025-10-11 00:14
132248 2022-09-16 12.324999809265137 12.510000228881836 12.614999771118164 12.305000305175781 65888 2025-10-11 00:14 2025-10-11 00:14
132249 2022-09-17 12.5 12.404999732971191 12.585000038146973 12.354999542236328 63802 2025-10-11 00:14 2025-10-11 00:14
135229 2022-09-19 12.385000228881836 12.204999923706055 12.385000228881836 11.864999771118164 58976 2025-10-27 00:16 2025-10-27 00:16
132250 2022-09-20 12.385000228881836 12.204999923706055 12.385000228881836 11.864999771118164 58976 2025-10-11 00:14 2025-10-11 00:14
132251 2022-09-21 12.119999885559082 11.625 12.229999542236328 11.625 63539 2025-10-11 00:14 2025-10-11 00:14
132252 2022-09-22 11.46500015258789 11.529999732971191 11.600000381469727 11.210000038146973 94491 2025-10-11 00:14 2025-10-11 00:14
132253 2022-09-23 11.3149995803833 11.0 11.395000457763672 10.954999923706055 77650 2025-10-11 00:14 2025-10-11 00:14
132254 2022-09-24 10.9350004196167 11.21500015258789 11.25 10.875 84192 2025-10-11 00:14 2025-10-11 00:14
135230 2022-09-26 11.210000038146973 11.149999618530273 11.354999542236328 11.125 44449 2025-10-27 00:16 2025-10-27 00:16
132255 2022-09-27 11.210000038146973 11.149999618530273 11.354999542236328 11.125 44449 2025-10-11 00:14 2025-10-11 00:14
132256 2022-09-28 11.385000228881836 11.78499984741211 11.890000343322754 11.385000228881836 42239 2025-10-11 00:14 2025-10-11 00:14
132257 2022-09-29 11.569999694824219 10.720000267028809 11.600000381469727 10.4350004196167 152385 2025-10-11 00:14 2025-10-11 00:14
132258 2022-09-30 10.739999771118164 9.918000221252441 10.829999923706055 9.894000053405762 110558 2025-10-11 00:14 2025-10-11 00:14
132259 2022-10-01 10.0 10.225000381469727 10.270000457763672 9.930000305175781 127574 2025-10-11 00:14 2025-10-11 00:14
135231 2022-10-03 10.055000305175781 9.970000267028809 10.135000228881836 9.715999603271484 145612 2025-10-27 00:16 2025-10-27 00:16
132260 2022-10-04 10.055000305175781 9.970000267028809 10.135000228881836 9.715999603271484 145612 2025-10-11 00:14 2025-10-11 00:14
132261 2022-10-05 10.170000076293945 11.0649995803833 11.100000381469727 10.15999984741211 132581 2025-10-11 00:14 2025-10-11 00:14
132262 2022-10-06 11.130000114440918 10.550000190734863 11.25 10.5 58049 2025-10-11 00:14 2025-10-11 00:14
132263 2022-10-07 10.789999961853027 10.5 10.859999656677246 10.479999542236328 60720 2025-10-11 00:14 2025-10-11 00:14
132264 2022-10-08 10.5 10.414999961853027 10.744999885559082 10.354999542236328 73312 2025-10-11 00:14 2025-10-11 00:14
135232 2022-10-10 10.265000343322754 10.444999694824219 10.585000038146973 10.020000457763672 50334 2025-10-27 00:16 2025-10-27 00:16
132265 2022-10-11 10.265000343322754 10.444999694824219 10.585000038146973 10.020000457763672 50334 2025-10-11 00:14 2025-10-11 00:14
132266 2022-10-12 10.300000190734863 10.770000457763672 10.770000457763672 10.300000190734863 49167 2025-10-11 00:14 2025-10-11 00:14
132267 2022-10-13 10.845000267028809 10.600000381469727 10.895000457763672 10.539999961853027 27293 2025-10-11 00:14 2025-10-11 00:14
132268 2022-10-14 10.359999656677246 10.524999618530273 10.600000381469727 10.074999809265137 81852 2025-10-11 00:14 2025-10-11 00:14
132269 2022-10-15 10.84000015258789 10.5 10.899999618530273 10.385000228881836 106405 2025-10-11 00:14 2025-10-11 00:14
135233 2022-10-17 10.649999618530273 10.859999656677246 10.885000228881836 10.300000190734863 62735 2025-10-27 00:16 2025-10-27 00:16
132270 2022-10-18 10.649999618530273 10.859999656677246 10.885000228881836 10.300000190734863 62735 2025-10-11 00:14 2025-10-11 00:14
132271 2022-10-19 10.960000038146973 11.145000457763672 11.25 10.960000038146973 48542 2025-10-11 00:14 2025-10-11 00:14
132272 2022-10-20 11.255000114440918 11.225000381469727 11.420000076293945 11.074999809265137 42859 2025-10-11 00:14 2025-10-11 00:14
132273 2022-10-21 11.199999809265137 11.414999961853027 11.420000076293945 10.954999923706055 41855 2025-10-11 00:14 2025-10-11 00:14
132274 2022-10-22 11.430000305175781 11.375 11.475000381469727 11.114999771118164 44546 2025-10-11 00:14 2025-10-11 00:14
135234 2022-10-24 11.449999809265137 11.470000267028809 11.619999885559082 11.265000343322754 47201 2025-10-27 00:16 2025-10-27 00:16
132275 2022-10-25 11.449999809265137 11.470000267028809 11.619999885559082 11.265000343322754 47201 2025-10-11 00:14 2025-10-11 00:14
132276 2022-10-26 11.520000457763672 11.989999771118164 11.989999771118164 11.520000457763672 62239 2025-10-11 00:14 2025-10-11 00:14
132277 2022-10-27 12.100000381469727 13.020000457763672 13.09000015258789 12.100000381469727 216217 2025-10-11 00:14 2025-10-11 00:14
132278 2022-10-28 13.149999618530273 13.319999694824219 13.364999771118164 12.645000457763672 81770 2025-10-11 00:14 2025-10-11 00:14
132279 2022-10-29 13.305000305175781 12.8149995803833 13.305000305175781 12.5 76928 2025-10-11 00:14 2025-10-11 00:14
132280 2022-11-01 12.984999656677246 13.145000457763672 13.145000457763672 12.739999771118164 50803 2025-10-11 00:14 2025-10-11 00:14
132281 2022-11-02 13.149999618530273 12.984999656677246 13.449999809265137 12.829999923706055 57584 2025-10-11 00:14 2025-10-11 00:14
132282 2022-11-03 13.0 12.800000190734863 13.03499984741211 12.765000343322754 56107 2025-10-11 00:14 2025-10-11 00:14
132283 2022-11-04 12.520000457763672 12.579999923706055 12.6850004196167 12.149999618530273 68127 2025-10-11 00:14 2025-10-11 00:14
132284 2022-11-05 12.819999694824219 13.239999771118164 13.295000076293945 12.755000114440918 60007 2025-10-11 00:14 2025-10-11 00:14
132285 2022-11-08 13.130000114440918 13.399999618530273 13.399999618530273 13.0 68616 2025-10-11 00:14 2025-10-11 00:14
132286 2022-11-09 13.5600004196167 13.569999694824219 13.569999694824219 13.085000038146973 57962 2025-10-11 00:14 2025-10-11 00:14
132287 2022-11-10 13.399999618530273 13.5 13.5 13.279999732971191 35249 2025-10-11 00:14 2025-10-11 00:14
132288 2022-11-11 13.399999618530273 14.635000228881836 14.635000228881836 13.305000305175781 92389 2025-10-11 00:14 2025-10-11 00:14
132289 2022-11-12 14.699999809265137 15.770000457763672 15.84000015258789 14.635000228881836 143474 2025-10-11 00:14 2025-10-11 00:14
132290 2022-11-15 15.899999618530273 16.200000762939453 16.219999313354492 15.579999923706055 85424 2025-10-11 00:14 2025-10-11 00:14
132291 2022-11-16 16.25 16.325000762939453 16.450000762939453 15.824999809265137 65685 2025-10-11 00:14 2025-10-11 00:14
132292 2022-11-17 16.25 15.949999809265137 16.25 15.670000076293945 66643 2025-10-11 00:14 2025-10-11 00:14
132293 2022-11-18 15.75 15.015000343322754 15.9350004196167 15.010000228881836 56829 2025-10-11 00:14 2025-10-11 00:14
132294 2022-11-19 15.15999984741211 15.399999618530273 15.579999923706055 15.024999618530273 49998 2025-10-11 00:14 2025-10-11 00:14
132295 2022-11-22 15.399999618530273 14.850000381469727 15.399999618530273 14.8149995803833 32240 2025-10-11 00:14 2025-10-11 00:14
132296 2022-11-23 14.805000305175781 14.244999885559082 14.8100004196167 14.154999732971191 82427 2025-10-11 00:14 2025-10-11 00:14
132297 2022-11-24 14.300000190734863 14.119999885559082 14.335000038146973 13.640000343322754 69500 2025-10-11 00:14 2025-10-11 00:14
132298 2022-11-25 14.199999809265137 14.289999961853027 14.484999656677246 14.100000381469727 140359 2025-10-11 00:14 2025-10-11 00:14
132299 2022-11-26 14.859999656677246 14.154999732971191 15.295000076293945 14.119999885559082 109284 2025-10-11 00:14 2025-10-11 00:14
132300 2022-11-29 14.114999771118164 13.819999694824219 14.175000190734863 13.800000190734863 58672 2025-10-11 00:14 2025-10-11 00:14
132301 2022-11-30 13.850000381469727 13.359999656677246 14.069999694824219 13.270000457763672 57732 2025-10-11 00:14 2025-10-11 00:14
132302 2022-12-01 13.359999656677246 13.449999809265137 13.569999694824219 13.265000343322754 70023 2025-10-11 00:14 2025-10-11 00:14
132303 2022-12-02 13.75 13.479999542236328 13.975000381469727 13.225000381469727 83621 2025-10-11 00:14 2025-10-11 00:14
132304 2022-12-03 13.600000381469727 14.03499984741211 14.149999618530273 13.46500015258789 113782 2025-10-11 00:14 2025-10-11 00:14
132305 2022-12-06 14.100000381469727 14.095000267028809 14.234999656677246 13.904999732971191 40883 2025-10-11 00:14 2025-10-11 00:14
132306 2022-12-07 14.079999923706055 14.119999885559082 14.289999961853027 13.994999885559082 40753 2025-10-11 00:14 2025-10-11 00:14
132307 2022-12-08 14.199999809265137 14.175000190734863 14.220000267028809 13.989999771118164 34758 2025-10-11 00:14 2025-10-11 00:14
132308 2022-12-09 14.175000190734863 14.175000190734863 14.390000343322754 14.005000114440918 50936 2025-10-11 00:14 2025-10-11 00:14
132309 2022-12-10 14.15999984741211 14.515000343322754 14.59000015258789 14.15999984741211 40947 2025-10-11 00:14 2025-10-11 00:14
132310 2022-12-13 14.300000190734863 14.225000381469727 14.345000267028809 14.015000343322754 44612 2025-10-11 00:14 2025-10-11 00:14
132311 2022-12-14 14.300000190734863 14.880000114440918 14.880000114440918 14.300000190734863 82553 2025-10-11 00:14 2025-10-11 00:14
132312 2022-12-15 14.710000038146973 15.109999656677246 15.390000343322754 14.579999923706055 62427 2025-10-11 00:14 2025-10-11 00:14
132313 2022-12-16 15.020000457763672 15.100000381469727 15.25 14.710000038146973 68947 2025-10-11 00:14 2025-10-11 00:14
132314 2022-12-17 14.979999542236328 15.229999542236328 15.229999542236328 14.835000038146973 73001 2025-10-11 00:14 2025-10-11 00:14
132315 2022-12-20 15.229999542236328 15.199999809265137 15.449999809265137 15.074999809265137 40691 2025-10-11 00:14 2025-10-11 00:14
132316 2022-12-21 15.229999542236328 15.15999984741211 15.265000343322754 14.824999809265137 49474 2025-10-11 00:14 2025-10-11 00:14
132317 2022-12-22 15.199999809265137 15.239999771118164 15.305000305175781 15.09000015258789 30096 2025-10-11 00:14 2025-10-11 00:14
132318 2022-12-23 15.239999771118164 15.345000267028809 15.399999618530273 15.074999809265137 36732 2025-10-11 00:14 2025-10-11 00:14
132319 2022-12-24 15.34000015258789 15.75 15.760000228881836 15.300000190734863 83098 2025-10-11 00:14 2025-10-11 00:14
132320 2022-12-28 15.869999885559082 15.925000190734863 16.1200008392334 15.515000343322754 77200 2025-10-11 00:14 2025-10-11 00:14
132321 2022-12-29 15.925000190734863 15.800000190734863 16.235000610351562 15.725000381469727 66080 2025-10-11 00:14 2025-10-11 00:14
132322 2022-12-30 15.899999618530273 16.084999084472656 16.149999618530273 15.835000038146973 44140 2025-10-11 00:14 2025-10-11 00:14
132323 2022-12-31 16.0049991607666 15.979999542236328 16.145000457763672 15.954999923706055 28490 2025-10-11 00:14 2025-10-11 00:14
132324 2023-01-03 16.079999923706055 16.084999084472656 16.28499984741211 16.0 23793 2025-10-11 00:14 2025-10-11 00:14
132325 2023-01-04 16.200000762939453 15.96500015258789 16.28499984741211 15.944999694824219 46585 2025-10-11 00:14 2025-10-11 00:14
132326 2023-01-05 16.125 15.100000381469727 16.125 15.050000190734863 59906 2025-10-11 00:14 2025-10-11 00:14
132327 2023-01-06 15.0 15.194999694824219 15.220000267028809 14.880000114440918 43710 2025-10-11 00:14 2025-10-11 00:14
132328 2023-01-07 15.175000190734863 14.925000190734863 15.175000190734863 14.619999885559082 47916 2025-10-11 00:14 2025-10-11 00:14
132329 2023-01-10 15.0 15.279999732971191 15.725000381469727 15.0 65367 2025-10-11 00:14 2025-10-11 00:14
132330 2023-01-11 14.989999771118164 14.824999809265137 15.074999809265137 14.755000114440918 51640 2025-10-11 00:14 2025-10-11 00:14
132331 2023-01-12 14.819999694824219 14.505000114440918 14.975000381469727 14.4350004196167 77916 2025-10-11 00:14 2025-10-11 00:14
132332 2023-01-13 14.5 14.890000343322754 15.020000457763672 14.449999809265137 81505 2025-10-11 00:14 2025-10-11 00:14
132333 2023-01-14 14.899999618530273 15.0 15.154999732971191 14.899999618530273 120293 2025-10-11 00:14 2025-10-11 00:14
132334 2023-01-17 15.0 15.0 15.079999923706055 14.895000457763672 58167 2025-10-11 00:14 2025-10-11 00:14
132335 2023-01-18 15.024999618530273 15.0 15.050000190734863 14.850000381469727 40851 2025-10-11 00:14 2025-10-11 00:14
132336 2023-01-19 14.899999618530273 14.975000381469727 15.010000228881836 14.800000190734863 56099 2025-10-11 00:14 2025-10-11 00:14
132337 2023-01-20 14.954999923706055 14.979999542236328 15.100000381469727 14.9399995803833 45256 2025-10-11 00:14 2025-10-11 00:14
132338 2023-01-21 14.954999923706055 15.0 15.045000076293945 14.9350004196167 81177 2025-10-11 00:14 2025-10-11 00:14
132339 2023-01-24 15.020000457763672 15.255000114440918 15.255000114440918 14.949999809265137 173102 2025-10-11 00:14 2025-10-11 00:14
132340 2023-01-25 15.300000190734863 15.975000381469727 16.469999313354492 15.300000190734863 216145 2025-10-11 00:14 2025-10-11 00:14
132341 2023-01-26 15.859999656677246 15.579999923706055 15.925000190734863 15.375 68817 2025-10-11 00:14 2025-10-11 00:14
132342 2023-01-27 15.774999618530273 15.904999732971191 16.264999389648438 15.614999771118164 52090 2025-10-11 00:14 2025-10-11 00:14
132343 2023-01-28 15.904999732971191 15.795000076293945 15.904999732971191 15.520000457763672 39581 2025-10-11 00:14 2025-10-11 00:14
132344 2023-01-31 15.789999961853027 15.204999923706055 15.789999961853027 15.170000076293945 63910 2025-10-11 00:14 2025-10-11 00:14
132345 2023-02-01 15.100000381469727 15.34000015258789 15.375 15.020000457763672 39747 2025-10-11 00:14 2025-10-11 00:14
132346 2023-02-02 15.489999771118164 15.630000114440918 15.850000381469727 15.359999656677246 84866 2025-10-11 00:14 2025-10-11 00:14
132347 2023-02-03 15.755000114440918 15.899999618530273 16.094999313354492 15.729999542236328 118310 2025-10-11 00:14 2025-10-11 00:14
132348 2023-02-04 15.850000381469727 15.359999656677246 15.850000381469727 15.100000381469727 83707 2025-10-11 00:14 2025-10-11 00:14
132349 2023-02-07 15.265000343322754 15.050000190734863 15.305000305175781 15.015000343322754 61462 2025-10-11 00:14 2025-10-11 00:14
132350 2023-02-08 15.020000457763672 15.055000305175781 15.130000114440918 14.640000343322754 56286 2025-10-11 00:14 2025-10-11 00:14
132351 2023-02-09 15.324999809265137 14.904999732971191 15.399999618530273 14.904999732971191 53071 2025-10-11 00:14 2025-10-11 00:14
132352 2023-02-10 15.010000228881836 15.0 15.164999961853027 14.944999694824219 47113 2025-10-11 00:14 2025-10-11 00:14
132353 2023-02-11 14.75 14.625 14.75 14.305000305175781 113298 2025-10-11 00:14 2025-10-11 00:14
132354 2023-02-14 14.65999984741211 14.984999656677246 15.100000381469727 14.65999984741211 60420 2025-10-11 00:14 2025-10-11 00:14
132355 2023-02-15 15.0 14.96500015258789 15.100000381469727 14.699999809265137 47738 2025-10-11 00:14 2025-10-11 00:14
132356 2023-02-16 14.899999618530273 15.199999809265137 15.25 14.899999618530273 40220 2025-10-11 00:14 2025-10-11 00:14
132357 2023-02-17 15.289999961853027 15.345000267028809 15.520000457763672 15.210000038146973 51727 2025-10-11 00:14 2025-10-11 00:14
132358 2023-02-18 15.21500015258789 15.0600004196167 15.369999885559082 14.885000228881836 74358 2025-10-11 00:14 2025-10-11 00:14
132359 2023-02-21 15.114999771118164 15.074999809265137 15.329999923706055 15.0649995803833 46246 2025-10-11 00:14 2025-10-11 00:14
132360 2023-02-22 15.050000190734863 15.069999694824219 15.199999809265137 14.755000114440918 45800 2025-10-11 00:14 2025-10-11 00:14
132361 2023-02-23 15.005000114440918 14.805000305175781 15.399999618530273 14.800000190734863 64867 2025-10-11 00:14 2025-10-11 00:14
132362 2023-02-24 14.800000190734863 14.819999694824219 15.095000267028809 14.800000190734863 38854 2025-10-11 00:14 2025-10-11 00:14
132363 2023-02-25 14.829999923706055 14.345000267028809 14.954999923706055 14.319999694824219 41791 2025-10-11 00:14 2025-10-11 00:14
132364 2023-02-28 14.475000381469727 13.755000114440918 14.619999885559082 13.729999542236328 96928 2025-10-11 00:14 2025-10-11 00:14
132365 2023-03-01 13.800000190734863 14.279999732971191 14.5600004196167 13.800000190734863 95137 2025-10-11 00:14 2025-10-11 00:14
132366 2023-03-02 14.28499984741211 14.4350004196167 14.614999771118164 14.28499984741211 44050 2025-10-11 00:14 2025-10-11 00:14
132367 2023-03-03 14.3100004196167 14.1899995803833 14.385000228881836 14.1899995803833 47503 2025-10-11 00:14 2025-10-11 00:14
132368 2023-03-04 14.180000305175781 14.614999771118164 14.645000457763672 14.180000305175781 53741 2025-10-11 00:14 2025-10-11 00:14
132369 2023-03-07 14.710000038146973 14.520000457763672 15.074999809265137 14.520000457763672 51493 2025-10-11 00:14 2025-10-11 00:14
132370 2023-03-08 14.449999809265137 13.920000076293945 14.449999809265137 13.920000076293945 93017 2025-10-11 00:14 2025-10-11 00:14
132371 2023-03-09 13.885000228881836 14.0 14.220000267028809 13.84000015258789 49397 2025-10-11 00:14 2025-10-11 00:14
132372 2023-03-10 12.0 12.244999885559082 12.635000228881836 11.274999618530273 1075262 2025-10-11 00:14 2025-10-11 00:14
132373 2023-03-11 12.050000190734863 12.0649995803833 12.510000228881836 12.010000228881836 219300 2025-10-11 00:14 2025-10-11 00:14
132374 2023-03-14 12.154999732971191 11.234999656677246 12.15999984741211 11.149999618530273 365226 2025-10-11 00:14 2025-10-11 00:14
132375 2023-03-15 11.279999732971191 12.079999923706055 12.199999809265137 11.279999732971191 384162 2025-10-11 00:14 2025-10-11 00:14
132376 2023-03-16 12.220000267028809 11.479999542236328 12.324999809265137 11.199999809265137 287230 2025-10-11 00:14 2025-10-11 00:14
132377 2023-03-17 11.600000381469727 11.484999656677246 11.925000190734863 11.03499984741211 255080 2025-10-11 00:14 2025-10-11 00:14
132378 2023-03-18 11.579999923706055 11.170000076293945 11.729999542236328 11.149999618530273 134048 2025-10-11 00:14 2025-10-11 00:14
132379 2023-03-21 11.050000190734863 11.164999961853027 11.265000343322754 10.369999885559082 351983 2025-10-11 00:14 2025-10-11 00:14
132380 2023-03-22 11.399999618530273 11.40999984741211 11.649999618530273 11.305000305175781 128256 2025-10-11 00:14 2025-10-11 00:14
132381 2023-03-23 11.46500015258789 11.640000343322754 11.670000076293945 11.425000190734863 106920 2025-10-11 00:14 2025-10-11 00:14
132382 2023-03-24 11.595000267028809 11.765000343322754 11.84000015258789 11.475000381469727 68083 2025-10-11 00:14 2025-10-11 00:14
132383 2023-03-25 11.75 11.300000190734863 11.78499984741211 11.149999618530273 99403 2025-10-11 00:14 2025-10-11 00:14
135235 2023-03-27 11.520000457763672 11.489999771118164 11.729999542236328 11.350000381469727 63209 2025-10-27 00:16 2025-10-27 00:16
132384 2023-03-28 11.520000457763672 11.489999771118164 11.729999542236328 11.350000381469727 63209 2025-10-11 00:14 2025-10-11 00:14
132385 2023-03-29 11.630000114440918 11.25 11.699999809265137 11.199999809265137 90918 2025-10-11 00:14 2025-10-11 00:14
132386 2023-03-30 11.345000267028809 11.324999809265137 11.345000267028809 11.055000305175781 104158 2025-10-11 00:14 2025-10-11 00:14
132387 2023-03-31 11.470000267028809 11.494999885559082 11.670000076293945 11.449999809265137 57569 2025-10-11 00:14 2025-10-11 00:14
132388 2023-04-01 11.5 11.510000228881836 11.619999885559082 11.319999694824219 93642 2025-10-11 00:14 2025-10-11 00:14
135236 2023-04-03 11.670000076293945 11.729999542236328 11.880000114440918 11.670000076293945 70426 2025-10-27 00:16 2025-10-27 00:16
132389 2023-04-04 11.670000076293945 11.729999542236328 11.880000114440918 11.670000076293945 70426 2025-10-11 00:14 2025-10-11 00:14
132390 2023-04-05 11.729999542236328 11.210000038146973 11.729999542236328 11.210000038146973 60687 2025-10-11 00:14 2025-10-11 00:14
132391 2023-04-06 11.220000267028809 10.710000038146973 11.229999542236328 10.65999984741211 137757 2025-10-11 00:14 2025-10-11 00:14
132392 2023-04-07 10.739999771118164 10.880000114440918 11.029999732971191 10.739999771118164 52195 2025-10-11 00:14 2025-10-11 00:14
135237 2023-04-11 11.050000190734863 10.9399995803833 11.119999885559082 10.869999885559082 88800 2025-10-27 00:16 2025-10-27 00:16
132393 2023-04-12 11.050000190734863 10.9399995803833 11.119999885559082 10.869999885559082 88800 2025-10-11 00:14 2025-10-11 00:14
132394 2023-04-13 11.0 11.229999542236328 11.449999809265137 10.960000038146973 107296 2025-10-11 00:14 2025-10-11 00:14
132395 2023-04-14 11.25 11.229999542236328 11.329999923706055 11.15999984741211 55446 2025-10-11 00:14 2025-10-11 00:14
132396 2023-04-15 11.270000457763672 11.079999923706055 11.359999656677246 11.0600004196167 69477 2025-10-11 00:14 2025-10-11 00:14
135238 2023-04-17 11.100000381469727 11.119999885559082 11.279999732971191 10.960000038146973 62455 2025-10-27 00:16 2025-10-27 00:16
132397 2023-04-18 11.100000381469727 11.119999885559082 11.279999732971191 10.960000038146973 62455 2025-10-11 00:14 2025-10-11 00:14
132398 2023-04-19 11.149999618530273 11.399999618530273 11.5 11.119999885559082 101690 2025-10-11 00:14 2025-10-11 00:14
132399 2023-04-20 10.119999885559082 10.380000114440918 10.710000038146973 9.600000381469727 897550 2025-10-11 00:14 2025-10-11 00:14
132400 2023-04-21 10.270000457763672 10.119999885559082 10.479999542236328 10.119999885559082 120869 2025-10-11 00:14 2025-10-11 00:14
132401 2023-04-22 10.069999694824219 9.75 10.100000381469727 9.625 219677 2025-10-11 00:14 2025-10-11 00:14
135239 2023-04-24 9.75 9.75 9.770000457763672 9.640000343322754 116095 2025-10-27 00:16 2025-10-27 00:16
132402 2023-04-25 9.75 9.75 9.770000457763672 9.640000343322754 116095 2025-10-11 00:14 2025-10-11 00:14
132403 2023-04-26 9.670000076293945 9.425000190734863 9.770000457763672 9.425000190734863 126844 2025-10-11 00:14 2025-10-11 00:14
132404 2023-04-27 9.390000343322754 9.140000343322754 9.390000343322754 9.079999923706055 149717 2025-10-11 00:14 2025-10-11 00:14
132405 2023-04-28 9.140000343322754 9.529999732971191 9.5600004196167 8.949999809265137 121965 2025-10-11 00:14 2025-10-11 00:14
132406 2023-04-29 9.5600004196167 9.529999732971191 9.645000457763672 9.34000015258789 60995 2025-10-11 00:14 2025-10-11 00:14
135240 2023-05-02 9.5 9.475000381469727 9.510000228881836 9.229999542236328 104474 2025-10-27 00:16 2025-10-27 00:16
132407 2023-05-03 9.5 9.475000381469727 9.510000228881836 9.229999542236328 104474 2025-10-11 00:14 2025-10-11 00:14
132408 2023-05-04 9.529999732971191 9.760000228881836 9.859999656677246 9.505000114440918 97807 2025-10-11 00:14 2025-10-11 00:14
132409 2023-05-05 9.800000190734863 9.925000190734863 9.984999656677246 9.625 60050 2025-10-11 00:14 2025-10-11 00:14
132410 2023-05-06 9.989999771118164 10.069999694824219 10.100000381469727 9.800000190734863 77291 2025-10-11 00:14 2025-10-11 00:14
135241 2023-05-08 10.140000343322754 10.119999885559082 10.25 10.0600004196167 38668 2025-10-27 00:16 2025-10-27 00:16
132411 2023-05-09 10.140000343322754 10.119999885559082 10.25 10.0600004196167 38668 2025-10-11 00:14 2025-10-11 00:14
132412 2023-05-10 10.100000381469727 9.979999542236328 10.100000381469727 9.885000228881836 39527 2025-10-11 00:14 2025-10-11 00:14
132413 2023-05-11 10.039999961853027 10.0600004196167 10.119999885559082 9.90999984741211 54049 2025-10-11 00:14 2025-10-11 00:14
132414 2023-05-12 10.0600004196167 9.694999694824219 10.130000114440918 9.600000381469727 87856 2025-10-11 00:14 2025-10-11 00:14
132415 2023-05-13 9.795000076293945 10.5 10.59000015258789 9.795000076293945 254743 2025-10-11 00:14 2025-10-11 00:14
135242 2023-05-15 10.5 10.949999809265137 11.0 10.5 99819 2025-10-27 00:16 2025-10-27 00:16
132416 2023-05-16 10.5 10.949999809265137 11.0 10.5 99819 2025-10-11 00:14 2025-10-11 00:14
132417 2023-05-17 10.850000381469727 10.449999809265137 10.850000381469727 10.350000381469727 118903 2025-10-11 00:14 2025-10-11 00:14
132418 2023-05-18 10.369999885559082 10.350000381469727 10.5 10.149999618530273 78208 2025-10-11 00:14 2025-10-11 00:14
132419 2023-05-19 10.399999618530273 10.390000343322754 10.569999694824219 10.359999656677246 58330 2025-10-11 00:14 2025-10-11 00:14
132420 2023-05-20 10.359999656677246 10.319999694824219 10.420000076293945 10.220000267028809 75680 2025-10-11 00:14 2025-10-11 00:14
135243 2023-05-22 10.3100004196167 10.289999961853027 10.399999618530273 10.109999656677246 79825 2025-10-27 00:16 2025-10-27 00:16
132421 2023-05-23 10.3100004196167 10.289999961853027 10.399999618530273 10.109999656677246 79825 2025-10-11 00:14 2025-10-11 00:14
132422 2023-05-24 10.260000228881836 10.130000114440918 10.289999961853027 10.039999961853027 57869 2025-10-11 00:14 2025-10-11 00:14
132423 2023-05-25 10.050000190734863 9.789999961853027 10.069999694824219 9.699999809265137 117632 2025-10-11 00:14 2025-10-11 00:14
132424 2023-05-26 9.979999542236328 9.805000305175781 9.979999542236328 9.744999885559082 51961 2025-10-11 00:14 2025-10-11 00:14
132425 2023-05-27 9.944999694824219 10.069999694824219 10.100000381469727 9.875 77876 2025-10-11 00:14 2025-10-11 00:14
135244 2023-05-29 10.100000381469727 10.239999771118164 10.239999771118164 10.039999961853027 58458 2025-10-27 00:16 2025-10-27 00:16
132426 2023-05-30 10.100000381469727 10.239999771118164 10.239999771118164 10.039999961853027 58458 2025-10-11 00:14 2025-10-11 00:14
132427 2023-05-31 10.239999771118164 9.90999984741211 10.289999961853027 9.805000305175781 79733 2025-10-11 00:14 2025-10-11 00:14
132428 2023-06-01 9.854999542236328 10.119999885559082 10.15999984741211 9.800000190734863 851029 2025-10-11 00:14 2025-10-11 00:14
132429 2023-06-02 10.119999885559082 10.279999732971191 10.279999732971191 10.079999923706055 129208 2025-10-11 00:14 2025-10-11 00:14
132430 2023-06-03 10.329999923706055 10.449999809265137 10.539999961853027 10.329999923706055 173866 2025-10-11 00:14 2025-10-11 00:14
135245 2023-06-05 10.5 10.109999656677246 10.5 10.079999923706055 73504 2025-10-27 00:16 2025-10-27 00:16
132431 2023-06-06 10.5 10.109999656677246 10.5 10.079999923706055 73504 2025-10-11 00:14 2025-10-11 00:14
132432 2023-06-07 10.050000190734863 10.300000190734863 10.319999694824219 9.850000381469727 79727 2025-10-11 00:14 2025-10-11 00:14
132433 2023-06-08 10.300000190734863 10.079999923706055 10.300000190734863 10.050000190734863 49912 2025-10-11 00:14 2025-10-11 00:14
132434 2023-06-09 9.979999542236328 9.880000114440918 9.984999656677246 9.800000190734863 71943 2025-10-11 00:14 2025-10-11 00:14
132435 2023-06-10 9.899999618530273 9.729999542236328 9.914999961853027 9.729999542236328 70946 2025-10-11 00:14 2025-10-11 00:14
135246 2023-06-12 9.75 9.824999809265137 9.890000343322754 9.75 72162 2025-10-27 00:16 2025-10-27 00:16
132436 2023-06-13 9.75 9.824999809265137 9.890000343322754 9.75 72162 2025-10-11 00:14 2025-10-11 00:14
132437 2023-06-14 9.864999771118164 9.864999771118164 9.984999656677246 9.774999618530273 68224 2025-10-11 00:14 2025-10-11 00:14
132438 2023-06-15 9.869999885559082 9.779999732971191 9.944999694824219 9.755000114440918 49143 2025-10-11 00:14 2025-10-11 00:14
132439 2023-06-16 9.75 9.489999771118164 9.845000267028809 9.270000457763672 148458 2025-10-11 00:14 2025-10-11 00:14
132440 2023-06-17 9.550000190734863 9.645000457763672 9.829999923706055 9.520000457763672 149440 2025-10-11 00:14 2025-10-11 00:14
135247 2023-06-19 9.600000381469727 9.420000076293945 9.604999542236328 9.354999542236328 60094 2025-10-27 00:16 2025-10-27 00:16
132441 2023-06-20 9.600000381469727 9.420000076293945 9.604999542236328 9.354999542236328 60094 2025-10-11 00:14 2025-10-11 00:14
132442 2023-06-21 9.420000076293945 9.145000457763672 9.420000076293945 9.130000114440918 90016 2025-10-11 00:14 2025-10-11 00:14
132443 2023-06-22 9.104999542236328 8.930000305175781 9.109999656677246 8.854999542236328 145702 2025-10-11 00:14 2025-10-11 00:14
132444 2023-06-23 8.899999618530273 8.899999618530273 8.9350004196167 8.710000038146973 101361 2025-10-11 00:14 2025-10-11 00:14
132445 2023-06-24 8.899999618530273 8.609999656677246 8.899999618530273 8.609999656677246 56171 2025-10-11 00:14 2025-10-11 00:14
135248 2023-06-26 8.670000076293945 8.760000228881836 8.8149995803833 8.579999923706055 50006 2025-10-27 00:16 2025-10-27 00:16
132446 2023-06-27 8.670000076293945 8.760000228881836 8.8149995803833 8.579999923706055 50006 2025-10-11 00:14 2025-10-11 00:14
132447 2023-06-28 8.779999732971191 8.829999923706055 8.854999542236328 8.699999809265137 35429 2025-10-11 00:14 2025-10-11 00:14
132448 2023-06-29 8.869999885559082 9.109999656677246 9.149999618530273 8.869999885559082 55246 2025-10-11 00:14 2025-10-11 00:14
132449 2023-06-30 9.380000114440918 9.524999618530273 9.680000305175781 9.279999732971191 137528 2025-10-11 00:14 2025-10-11 00:14
132450 2023-07-01 9.524999618530273 9.460000038146973 9.59000015258789 9.305000305175781 72232 2025-10-11 00:14 2025-10-11 00:14
135249 2023-07-03 9.59000015258789 9.550000190734863 9.59000015258789 9.449999809265137 45631 2025-10-27 00:16 2025-10-27 00:16
132451 2023-07-04 9.59000015258789 9.550000190734863 9.59000015258789 9.449999809265137 45631 2025-10-11 00:14 2025-10-11 00:14
132452 2023-07-05 9.449999809265137 9.609999656677246 9.635000228881836 9.420000076293945 33723 2025-10-11 00:14 2025-10-11 00:14
132453 2023-07-06 9.510000228881836 9.300000190734863 9.515000343322754 9.265000343322754 43662 2025-10-11 00:14 2025-10-11 00:14
132454 2023-07-07 9.199999809265137 9.0600004196167 9.225000381469727 9.005000114440918 66870 2025-10-11 00:14 2025-10-11 00:14
132455 2023-07-08 9.069999694824219 9.335000038146973 9.380000114440918 9.069999694824219 46061 2025-10-11 00:14 2025-10-11 00:14
135250 2023-07-10 9.329999923706055 9.234999656677246 9.449999809265137 9.234999656677246 43931 2025-10-27 00:16 2025-10-27 00:16
132456 2023-07-11 9.329999923706055 9.234999656677246 9.449999809265137 9.234999656677246 43931 2025-10-11 00:14 2025-10-11 00:14
132457 2023-07-12 9.300000190734863 9.329999923706055 9.399999618530273 9.244999885559082 60155 2025-10-11 00:14 2025-10-11 00:14
132458 2023-07-13 9.354999542236328 9.585000038146973 9.595000267028809 9.295000076293945 58020 2025-10-11 00:14 2025-10-11 00:14
132459 2023-07-14 9.635000228881836 9.524999618530273 9.649999618530273 9.520000457763672 45028 2025-10-11 00:14 2025-10-11 00:14
132460 2023-07-15 9.600000381469727 9.675000190734863 9.760000228881836 9.5600004196167 46069 2025-10-11 00:14 2025-10-11 00:14
135251 2023-07-17 9.569999694824219 9.390000343322754 9.569999694824219 9.319999694824219 44707 2025-10-27 00:16 2025-10-27 00:16
132461 2023-07-18 9.569999694824219 9.390000343322754 9.569999694824219 9.319999694824219 44707 2025-10-11 00:14 2025-10-11 00:14
132462 2023-07-19 9.399999618530273 9.399999618530273 9.4399995803833 9.350000381469727 27717 2025-10-11 00:14 2025-10-11 00:14
132463 2023-07-20 9.399999618530273 9.710000038146973 9.729999542236328 9.399999618530273 121700 2025-10-11 00:14 2025-10-11 00:14
132464 2023-07-21 9.664999961853027 9.529999732971191 9.699999809265137 9.515000343322754 37764 2025-10-11 00:14 2025-10-11 00:14
132465 2023-07-22 9.520000457763672 9.399999618530273 9.520000457763672 9.329999923706055 34110 2025-10-11 00:14 2025-10-11 00:14
135252 2023-07-24 9.350000381469727 9.375 9.46500015258789 9.34000015258789 36374 2025-10-27 00:16 2025-10-27 00:16
132466 2023-07-25 9.350000381469727 9.375 9.46500015258789 9.34000015258789 36374 2025-10-11 00:14 2025-10-11 00:14
132467 2023-07-26 9.399999618530273 9.5 9.545000076293945 9.385000228881836 54821 2025-10-11 00:14 2025-10-11 00:14
132468 2023-07-27 9.454999923706055 9.829999923706055 9.829999923706055 9.375 63151 2025-10-11 00:14 2025-10-11 00:14
132469 2023-07-28 9.819999694824219 10.270000457763672 10.319999694824219 9.75 123104 2025-10-11 00:14 2025-10-11 00:14
132470 2023-07-29 10.100000381469727 10.239999771118164 10.270000457763672 10.010000228881836 41852 2025-10-11 00:14 2025-10-11 00:14
135253 2023-07-31 10.4399995803833 10.260000228881836 10.449999809265137 10.100000381469727 55099 2025-10-27 00:16 2025-10-27 00:16
132471 2023-08-01 10.4399995803833 10.260000228881836 10.449999809265137 10.100000381469727 55099 2025-10-11 00:14 2025-10-11 00:14
132472 2023-08-02 10.109999656677246 10.270000457763672 10.319999694824219 10.109999656677246 29404 2025-10-11 00:14 2025-10-11 00:14
132473 2023-08-03 10.210000038146973 10.109999656677246 10.210000038146973 10.010000228881836 51340 2025-10-11 00:14 2025-10-11 00:14
132474 2023-08-04 10.050000190734863 9.96500015258789 10.170000076293945 9.890000343322754 69933 2025-10-11 00:14 2025-10-11 00:14
132475 2023-08-05 10.100000381469727 10.220000267028809 10.229999542236328 9.984999656677246 26557 2025-10-11 00:14 2025-10-11 00:14
135254 2023-08-07 10.170000076293945 10.279999732971191 10.369999885559082 10.170000076293945 52860 2025-10-27 00:16 2025-10-27 00:16
132476 2023-08-08 10.170000076293945 10.279999732971191 10.369999885559082 10.170000076293945 52860 2025-10-11 00:14 2025-10-11 00:14
132477 2023-08-09 10.25 10.260000228881836 10.279999732971191 10.109999656677246 34927 2025-10-11 00:14 2025-10-11 00:14
132478 2023-08-10 10.279999732971191 10.140000343322754 10.390000343322754 10.140000343322754 51868 2025-10-11 00:14 2025-10-11 00:14
132479 2023-08-11 10.260000228881836 10.170000076293945 10.260000228881836 10.020000457763672 33449 2025-10-11 00:14 2025-10-11 00:14
132480 2023-08-12 10.149999618530273 10.119999885559082 10.25 10.069999694824219 19662 2025-10-11 00:14 2025-10-11 00:14
135255 2023-08-14 10.010000228881836 9.524999618530273 10.069999694824219 9.25 87725 2025-10-27 00:16 2025-10-27 00:16
132481 2023-08-15 10.010000228881836 9.524999618530273 10.069999694824219 9.25 87725 2025-10-11 00:14 2025-10-11 00:14
132482 2023-08-16 9.545000076293945 9.395000457763672 9.600000381469727 9.369999885559082 23007 2025-10-11 00:14 2025-10-11 00:14
132483 2023-08-17 9.5 9.579999923706055 9.680000305175781 9.329999923706055 38394 2025-10-11 00:14 2025-10-11 00:14
132484 2023-08-18 9.609999656677246 9.180000305175781 9.609999656677246 9.15999984741211 29612 2025-10-11 00:14 2025-10-11 00:14
132485 2023-08-19 9.170000076293945 9.020000457763672 9.194999694824219 8.854999542236328 59105 2025-10-11 00:14 2025-10-11 00:14
135256 2023-08-21 9.0600004196167 9.135000228881836 9.369999885559082 8.925000190734863 31723 2025-10-27 00:16 2025-10-27 00:16
132486 2023-08-22 9.0600004196167 9.135000228881836 9.369999885559082 8.925000190734863 31723 2025-10-11 00:14 2025-10-11 00:14
132487 2023-08-23 9.3149995803833 9.274999618530273 9.484999656677246 9.225000381469727 28365 2025-10-11 00:14 2025-10-11 00:14
132488 2023-08-24 9.274999618530273 9.119999885559082 9.28499984741211 9.0649995803833 23260 2025-10-11 00:14 2025-10-11 00:14
132489 2023-08-25 9.149999618530273 9.024999618530273 9.305000305175781 8.984999656677246 36887 2025-10-11 00:14 2025-10-11 00:14
132490 2023-08-26 9.100000381469727 8.9350004196167 9.100000381469727 8.914999961853027 29663 2025-10-11 00:14 2025-10-11 00:14
135257 2023-08-28 9.0 9.03499984741211 9.079999923706055 8.954999923706055 17016 2025-10-27 00:16 2025-10-27 00:16
132491 2023-08-29 9.0 9.03499984741211 9.079999923706055 8.954999923706055 17016 2025-10-11 00:14 2025-10-11 00:14
132492 2023-08-30 9.399999618530273 9.270000457763672 9.479999542236328 9.180000305175781 51313 2025-10-11 00:14 2025-10-11 00:14
132493 2023-08-31 9.3100004196167 9.149999618530273 9.34000015258789 9.104999542236328 22543 2025-10-11 00:14 2025-10-11 00:14
132494 2023-09-01 9.15999984741211 9.385000228881836 9.425000190734863 9.15999984741211 64645 2025-10-11 00:14 2025-10-11 00:14
132495 2023-09-02 9.430000305175781 9.300000190734863 9.475000381469727 9.229999542236328 27575 2025-10-11 00:14 2025-10-11 00:14
135258 2023-09-04 9.3149995803833 9.234999656677246 9.354999542236328 9.210000038146973 20667 2025-10-27 00:16 2025-10-27 00:16
132496 2023-09-05 9.3149995803833 9.234999656677246 9.354999542236328 9.210000038146973 20667 2025-10-11 00:14 2025-10-11 00:14
132497 2023-09-06 9.199999809265137 9.170000076293945 9.239999771118164 9.114999771118164 18910 2025-10-11 00:14 2025-10-11 00:14
132498 2023-09-07 9.100000381469727 9.100000381469727 9.220000267028809 9.029999732971191 19908 2025-10-11 00:14 2025-10-11 00:14
132499 2023-09-08 9.119999885559082 9.100000381469727 9.270000457763672 9.010000228881836 28925 2025-10-11 00:14 2025-10-11 00:14
132500 2023-09-09 9.09000015258789 9.194999694824219 9.229999542236328 9.050000190734863 25849 2025-10-11 00:14 2025-10-11 00:14
135259 2023-09-11 9.199999809265137 9.279999732971191 9.40999984741211 9.154999732971191 29009 2025-10-27 00:16 2025-10-27 00:16
132501 2023-09-12 9.199999809265137 9.279999732971191 9.40999984741211 9.154999732971191 29009 2025-10-11 00:14 2025-10-11 00:14
132502 2023-09-13 9.3149995803833 9.239999771118164 9.3149995803833 9.220000267028809 15032 2025-10-11 00:14 2025-10-11 00:14
132503 2023-09-14 9.350000381469727 9.149999618530273 9.350000381469727 9.050000190734863 49601 2025-10-11 00:14 2025-10-11 00:14
132504 2023-09-15 9.100000381469727 9.130000114440918 9.295000076293945 9.039999961853027 23393 2025-10-11 00:14 2025-10-11 00:14
132505 2023-09-16 9.119999885559082 9.0600004196167 9.399999618530273 9.020000457763672 29863 2025-10-11 00:14 2025-10-11 00:14
135260 2023-09-18 9.0600004196167 8.925000190734863 9.104999542236328 8.869999885559082 63489 2025-10-27 00:16 2025-10-27 00:16
132506 2023-09-19 9.0600004196167 8.925000190734863 9.104999542236328 8.869999885559082 63489 2025-10-11 00:14 2025-10-11 00:14
132507 2023-09-20 8.899999618530273 8.729999542236328 8.925000190734863 8.699999809265137 40583 2025-10-11 00:14 2025-10-11 00:14
132508 2023-09-21 8.699999809265137 8.885000228881836 8.9350004196167 8.699999809265137 25029 2025-10-11 00:14 2025-10-11 00:14
132509 2023-09-22 8.805000305175781 8.850000381469727 8.960000038146973 8.694999694824219 37844 2025-10-11 00:14 2025-10-11 00:14
132510 2023-09-23 8.835000038146973 8.744999885559082 8.84000015258789 8.725000381469727 25158 2025-10-11 00:14 2025-10-11 00:14
135261 2023-09-25 8.739999771118164 8.619999885559082 8.779999732971191 8.520000457763672 70432 2025-10-27 00:16 2025-10-27 00:16
132511 2023-09-26 8.739999771118164 8.619999885559082 8.779999732971191 8.520000457763672 70432 2025-10-11 00:14 2025-10-11 00:14
132512 2023-09-27 8.699999809265137 8.5649995803833 8.699999809265137 8.539999961853027 25459 2025-10-11 00:14 2025-10-11 00:14
132513 2023-09-28 8.539999961853027 8.28499984741211 8.5600004196167 8.204999923706055 60795 2025-10-11 00:14 2025-10-11 00:14
132514 2023-09-29 8.369999885559082 8.5 8.510000228881836 8.295000076293945 24867 2025-10-11 00:14 2025-10-11 00:14
132515 2023-09-30 8.515000343322754 8.600000381469727 8.914999961853027 8.505000114440918 76768 2025-10-11 00:14 2025-10-11 00:14
135262 2023-10-02 8.649999618530273 8.489999771118164 8.800000190734863 8.399999618530273 39348 2025-10-27 00:16 2025-10-27 00:16
132516 2023-10-03 8.649999618530273 8.489999771118164 8.800000190734863 8.399999618530273 39348 2025-10-11 00:14 2025-10-11 00:14
132517 2023-10-04 8.399999618530273 8.319999694824219 8.425000190734863 8.225000381469727 82556 2025-10-11 00:14 2025-10-11 00:14
132518 2023-10-05 8.149999618530273 7.605000019073486 8.319999694824219 7.605000019073486 105322 2025-10-11 00:14 2025-10-11 00:14
132519 2023-10-06 7.53000020980835 7.335000038146973 7.53000020980835 7.050000190734863 113795 2025-10-11 00:14 2025-10-11 00:14
132520 2023-10-07 7.400000095367432 7.5 7.554999828338623 7.315000057220459 77794 2025-10-11 00:14 2025-10-11 00:14
135263 2023-10-09 7.510000228881836 7.53000020980835 7.635000228881836 7.429999828338623 39794 2025-10-27 00:16 2025-10-27 00:16
132521 2023-10-10 7.510000228881836 7.53000020980835 7.635000228881836 7.429999828338623 39794 2025-10-11 00:14 2025-10-11 00:14
132522 2023-10-11 7.630000114440918 7.695000171661377 7.835000038146973 7.630000114440918 38557 2025-10-11 00:14 2025-10-11 00:14
132523 2023-10-12 7.769999980926514 7.75 7.934999942779541 7.695000171661377 30416 2025-10-11 00:14 2025-10-11 00:14
132524 2023-10-13 7.75 7.369999885559082 7.789999961853027 7.369999885559082 47194 2025-10-11 00:14 2025-10-11 00:14
132525 2023-10-14 7.335000038146973 7.199999809265137 7.355000019073486 7.019999980926514 73260 2025-10-11 00:14 2025-10-11 00:14
135264 2023-10-16 7.199999809265137 7.440000057220459 7.449999809265137 7.119999885559082 47568 2025-10-27 00:16 2025-10-27 00:16
132526 2023-10-17 7.199999809265137 7.440000057220459 7.449999809265137 7.119999885559082 47568 2025-10-11 00:14 2025-10-11 00:14
132527 2023-10-18 7.5 7.460000038146973 7.619999885559082 7.440000057220459 34182 2025-10-11 00:14 2025-10-11 00:14
132528 2023-10-19 7.474999904632568 7.239999771118164 7.474999904632568 7.235000133514404 41807 2025-10-11 00:14 2025-10-11 00:14
132529 2023-10-20 7.210000038146973 7.090000152587891 7.224999904632568 7.045000076293945 98988 2025-10-11 00:14 2025-10-11 00:14
132530 2023-10-21 7.045000076293945 7.034999847412109 7.074999809265137 6.914999961853027 56928 2025-10-11 00:14 2025-10-11 00:14
135265 2023-10-23 7.050000190734863 6.849999904632568 7.054999828338623 6.764999866485596 70064 2025-10-27 00:16 2025-10-27 00:16
132531 2023-10-24 7.050000190734863 6.849999904632568 7.054999828338623 6.764999866485596 70064 2025-10-11 00:14 2025-10-11 00:14
132532 2023-10-25 6.815000057220459 6.840000152587891 6.985000133514404 6.635000228881836 115243 2025-10-11 00:14 2025-10-11 00:14
132533 2023-10-26 7.019999980926514 6.894999980926514 7.380000114440918 5.860000133514404 395826 2025-10-11 00:14 2025-10-11 00:14
132534 2023-10-27 6.985000133514404 6.545000076293945 6.985000133514404 6.045000076293945 179995 2025-10-11 00:14 2025-10-11 00:14
132535 2023-10-28 6.545000076293945 6.960000038146973 7.085000038146973 6.440000057220459 112793 2025-10-11 00:14 2025-10-11 00:14
132536 2023-10-31 7.0 6.40500020980835 7.019999980926514 6.329999923706055 156805 2025-10-11 00:14 2025-10-11 00:14
132537 2023-11-01 6.409999847412109 6.724999904632568 6.769999980926514 6.355000019073486 99826 2025-10-11 00:14 2025-10-11 00:14
132538 2023-11-02 6.699999809265137 6.474999904632568 6.704999923706055 6.454999923706055 50745 2025-10-11 00:14 2025-10-11 00:14
132539 2023-11-03 6.5 6.525000095367432 6.690000057220459 6.46999979019165 77416 2025-10-11 00:14 2025-10-11 00:14
132540 2023-11-04 6.619999885559082 6.824999809265137 6.875 6.519999980926514 103856 2025-10-11 00:14 2025-10-11 00:14
132541 2023-11-07 6.864999771118164 6.730000019073486 6.960000038146973 6.699999809265137 58206 2025-10-11 00:14 2025-10-11 00:14
132542 2023-11-08 6.710000038146973 6.875 6.900000095367432 6.684999942779541 62254 2025-10-11 00:14 2025-10-11 00:14
132543 2023-11-09 6.900000095367432 7.239999771118164 7.284999847412109 6.824999809265137 96455 2025-10-11 00:14 2025-10-11 00:14
132544 2023-11-10 7.15500020980835 7.505000114440918 7.570000171661377 7.050000190734863 132709 2025-10-11 00:14 2025-10-11 00:14
132545 2023-11-11 7.425000190734863 7.230000019073486 7.425000190734863 7.074999809265137 84673 2025-10-11 00:14 2025-10-11 00:14
132546 2023-11-14 7.230000019073486 7.175000190734863 7.264999866485596 7.059999942779541 48367 2025-10-11 00:14 2025-10-11 00:14
132547 2023-11-15 7.175000190734863 7.5 7.514999866485596 7.099999904632568 80484 2025-10-11 00:14 2025-10-11 00:14
132548 2023-11-16 7.510000228881836 7.579999923706055 7.715000152587891 7.429999828338623 63825 2025-10-11 00:14 2025-10-11 00:14
132549 2023-11-17 7.650000095367432 7.385000228881836 7.650000095367432 7.28000020980835 49753 2025-10-11 00:14 2025-10-11 00:14
132550 2023-11-18 7.385000228881836 7.554999828338623 7.650000095367432 7.349999904632568 34524 2025-10-11 00:14 2025-10-11 00:14
132551 2023-11-21 7.590000152587891 7.84499979019165 7.849999904632568 7.590000152587891 101373 2025-10-11 00:14 2025-10-11 00:14
132552 2023-11-22 7.849999904632568 7.735000133514404 7.90500020980835 7.659999847412109 72775 2025-10-11 00:14 2025-10-11 00:14
132553 2023-11-23 7.710000038146973 8.015000343322754 8.039999961853027 7.699999809265137 76970 2025-10-11 00:14 2025-10-11 00:14
132554 2023-11-24 8.0 8.010000228881836 8.020000457763672 7.900000095367432 58147 2025-10-11 00:14 2025-10-11 00:14
132555 2023-11-25 8.0 8.380000114440918 8.380000114440918 7.949999809265137 64139 2025-10-11 00:14 2025-10-11 00:14
132556 2023-11-28 8.390000343322754 8.460000038146973 8.6899995803833 8.380000114440918 102027 2025-10-11 00:14 2025-10-11 00:14
132557 2023-11-29 8.449999809265137 8.399999618530273 8.449999809265137 8.199999809265137 92107 2025-10-11 00:14 2025-10-11 00:14
132558 2023-11-30 8.430000305175781 8.819999694824219 8.9350004196167 8.430000305175781 84487 2025-10-11 00:14 2025-10-11 00:14
132559 2023-12-01 8.850000381469727 8.819999694824219 8.930000305175781 8.640000343322754 159584 2025-10-11 00:14 2025-10-11 00:14
132560 2023-12-02 8.850000381469727 8.550000190734863 8.850000381469727 8.53499984741211 67075 2025-10-11 00:14 2025-10-11 00:14
132561 2023-12-05 8.515000343322754 8.140000343322754 8.670000076293945 8.125 56418 2025-10-11 00:14 2025-10-11 00:14
132562 2023-12-06 8.119999885559082 8.074999809265137 8.28499984741211 8.045000076293945 34403 2025-10-11 00:14 2025-10-11 00:14
132563 2023-12-07 8.074999809265137 8.404999732971191 8.46500015258789 7.989999771118164 59751 2025-10-11 00:14 2025-10-11 00:14
132564 2023-12-08 8.3100004196167 8.600000381469727 8.600000381469727 8.229999542236328 50440 2025-10-11 00:14 2025-10-11 00:14
132565 2023-12-09 8.609999656677246 8.829999923706055 9.119999885559082 8.609999656677246 108788 2025-10-11 00:14 2025-10-11 00:14
132566 2023-12-12 8.8100004196167 8.694999694824219 8.8100004196167 8.569999694824219 48066 2025-10-11 00:14 2025-10-11 00:14
132567 2023-12-13 8.75 8.46500015258789 8.774999618530273 8.385000228881836 65005 2025-10-11 00:14 2025-10-11 00:14
132568 2023-12-14 8.5 8.34000015258789 8.5 8.180000305175781 52851 2025-10-11 00:14 2025-10-11 00:14
132569 2023-12-15 8.539999961853027 8.680000305175781 8.854999542236328 8.539999961853027 79376 2025-10-11 00:14 2025-10-11 00:14
132570 2023-12-16 8.8149995803833 8.670000076293945 8.9399995803833 8.670000076293945 265806 2025-10-11 00:14 2025-10-11 00:14
132571 2023-12-19 8.550000190734863 8.255000114440918 8.645000457763672 8.234999656677246 95333 2025-10-11 00:14 2025-10-11 00:14
132572 2023-12-20 8.170000076293945 8.28499984741211 8.404999732971191 8.09000015258789 78987 2025-10-11 00:14 2025-10-11 00:14
132573 2023-12-21 8.199999809265137 8.425000190734863 8.425000190734863 8.199999809265137 87178 2025-10-11 00:14 2025-10-11 00:14
132574 2023-12-22 8.300000190734863 8.324999809265137 8.385000228881836 8.225000381469727 40125 2025-10-11 00:14 2025-10-11 00:14
132575 2023-12-23 8.305000305175781 8.444999694824219 8.5 8.244999885559082 53112 2025-10-11 00:14 2025-10-11 00:14
132576 2023-12-28 8.444999694824219 8.704999923706055 8.78499984741211 8.420000076293945 61163 2025-10-11 00:14 2025-10-11 00:14
132577 2023-12-29 8.704999923706055 8.649999618530273 8.75 8.524999618530273 42306 2025-10-11 00:14 2025-10-11 00:14
132578 2023-12-30 8.59000015258789 8.614999771118164 8.779999732971191 8.59000015258789 34754 2025-10-11 00:14 2025-10-11 00:14
132579 2024-01-03 8.699999809265137 8.5 8.899999618530273 8.479999542236328 57855 2025-10-11 00:14 2025-10-11 00:14
132580 2024-01-04 8.454999923706055 8.34000015258789 8.550000190734863 8.074999809265137 100826 2025-10-11 00:14 2025-10-11 00:14
132581 2024-01-05 8.255000114440918 8.375 8.420000076293945 8.255000114440918 35382 2025-10-11 00:14 2025-10-11 00:14
132582 2024-01-06 8.359999656677246 8.329999923706055 8.4350004196167 8.1899995803833 36661 2025-10-11 00:14 2025-10-11 00:14
132583 2024-01-09 8.1899995803833 8.5600004196167 8.59000015258789 8.1899995803833 54224 2025-10-11 00:14 2025-10-11 00:14
132584 2024-01-10 8.550000190734863 8.53499984741211 8.625 8.430000305175781 23858 2025-10-11 00:14 2025-10-11 00:14
132585 2024-01-11 8.5 8.399999618530273 8.585000038146973 8.399999618530273 46244 2025-10-11 00:14 2025-10-11 00:14
132586 2024-01-12 8.59000015258789 8.569999694824219 8.649999618530273 8.335000038146973 70366 2025-10-11 00:14 2025-10-11 00:14
132587 2024-01-13 8.640000343322754 8.850000381469727 9.095000267028809 8.640000343322754 144702 2025-10-11 00:14 2025-10-11 00:14
132588 2024-01-16 8.975000381469727 8.885000228881836 8.975000381469727 8.75 114458 2025-10-11 00:14 2025-10-11 00:14
132589 2024-01-17 8.75 9.4399995803833 9.5 8.630000114440918 150510 2025-10-11 00:14 2025-10-11 00:14
132590 2024-01-18 9.5 9.949999809265137 10.1899995803833 9.369999885559082 254860 2025-10-11 00:14 2025-10-11 00:14
132591 2024-01-19 10.020000457763672 9.6899995803833 10.270000457763672 9.569999694824219 162151 2025-10-11 00:14 2025-10-11 00:14
132592 2024-01-20 9.704999923706055 9.430000305175781 9.704999923706055 9.364999771118164 55786 2025-10-11 00:14 2025-10-11 00:14
132593 2024-01-23 9.399999618530273 9.484999656677246 9.664999961853027 9.210000038146973 85019 2025-10-11 00:14 2025-10-11 00:14
132594 2024-01-24 9.5 9.484999656677246 9.664999961853027 9.454999923706055 68522 2025-10-11 00:14 2025-10-11 00:14
132595 2024-01-25 9.649999618530273 9.6850004196167 9.864999771118164 9.574999809265137 57183 2025-10-11 00:14 2025-10-11 00:14
132596 2024-01-26 9.699999809265137 9.760000228881836 9.765000343322754 9.569999694824219 46916 2025-10-11 00:14 2025-10-11 00:14
132597 2024-01-27 9.699999809265137 10.09000015258789 10.09000015258789 9.699999809265137 96781 2025-10-11 00:14 2025-10-11 00:14
132598 2024-01-30 10.100000381469727 10.260000228881836 10.300000190734863 9.5649995803833 194570 2025-10-11 00:14 2025-10-11 00:14
132599 2024-01-31 10.369999885559082 9.819999694824219 10.460000038146973 9.774999618530273 91562 2025-10-11 00:14 2025-10-11 00:14
132600 2024-02-01 9.864999771118164 9.944999694824219 9.994999885559082 9.720000267028809 78917 2025-10-11 00:14 2025-10-11 00:14
132601 2024-02-02 9.904999732971191 9.765000343322754 9.954999923706055 9.710000038146973 53671 2025-10-11 00:14 2025-10-11 00:14
132602 2024-02-03 9.859999656677246 9.555000305175781 9.9399995803833 9.489999771118164 56869 2025-10-11 00:14 2025-10-11 00:14
132603 2024-02-06 9.550000190734863 9.59000015258789 9.760000228881836 9.550000190734863 66033 2025-10-11 00:14 2025-10-11 00:14
132604 2024-02-07 9.649999618530273 9.395000457763672 9.649999618530273 9.265000343322754 62235 2025-10-11 00:14 2025-10-11 00:14
132605 2024-02-08 9.369999885559082 9.319999694824219 9.449999809265137 9.154999732971191 64107 2025-10-11 00:14 2025-10-11 00:14
132606 2024-02-09 9.300000190734863 9.449999809265137 9.5649995803833 9.279999732971191 39870 2025-10-11 00:14 2025-10-11 00:14
132607 2024-02-10 9.449999809265137 9.475000381469727 9.5649995803833 9.335000038146973 39198 2025-10-11 00:14 2025-10-11 00:14
132608 2024-02-13 9.510000228881836 9.199999809265137 9.979999542236328 9.199999809265137 143588 2025-10-11 00:14 2025-10-11 00:14
132609 2024-02-14 9.020000457763672 9.095000267028809 9.239999771118164 8.8149995803833 102062 2025-10-11 00:14 2025-10-11 00:14
132610 2024-02-15 9.100000381469727 9.234999656677246 9.270000457763672 8.9350004196167 63359 2025-10-11 00:14 2025-10-11 00:14
132611 2024-02-16 9.25 9.479999542236328 9.494999885559082 9.225000381469727 39227 2025-10-11 00:14 2025-10-11 00:14
132612 2024-02-17 9.579999923706055 9.795000076293945 9.854999542236328 9.550000190734863 72387 2025-10-11 00:14 2025-10-11 00:14
132613 2024-02-20 9.800000190734863 9.71500015258789 9.819999694824219 9.609999656677246 42264 2025-10-11 00:14 2025-10-11 00:14
132614 2024-02-21 9.649999618530273 9.359999656677246 9.704999923706055 9.239999771118164 57539 2025-10-11 00:14 2025-10-11 00:14
132615 2024-02-22 9.359999656677246 9.09000015258789 9.4350004196167 9.09000015258789 61166 2025-10-11 00:14 2025-10-11 00:14
132616 2024-02-23 9.220000267028809 9.020000457763672 9.319999694824219 9.005000114440918 47179 2025-10-11 00:14 2025-10-11 00:14
132617 2024-02-24 9.055000305175781 9.140000343322754 9.21500015258789 8.899999618530273 42300 2025-10-11 00:14 2025-10-11 00:14
132618 2024-02-27 9.100000381469727 8.960000038146973 9.199999809265137 8.854999542236328 56871 2025-10-11 00:14 2025-10-11 00:14
132619 2024-02-28 8.925000190734863 9.154999732971191 9.229999542236328 8.779999732971191 94704 2025-10-11 00:14 2025-10-11 00:14
132620 2024-02-29 9.100000381469727 9.295000076293945 9.390000343322754 8.975000381469727 55426 2025-10-11 00:14 2025-10-11 00:14
132621 2024-03-01 9.375 9.5 9.6850004196167 9.369999885559082 74476 2025-10-11 00:14 2025-10-11 00:14
132622 2024-03-02 9.609999656677246 9.460000038146973 9.609999656677246 9.395000457763672 38693 2025-10-11 00:14 2025-10-11 00:14
132623 2024-03-05 9.800000190734863 9.600000381469727 10.270000457763672 9.585000038146973 245560 2025-10-11 00:14 2025-10-11 00:14
132624 2024-03-06 9.5600004196167 9.800000190734863 9.899999618530273 9.454999923706055 94372 2025-10-11 00:14 2025-10-11 00:14
132625 2024-03-07 9.8100004196167 10.119999885559082 10.1899995803833 9.755000114440918 89660 2025-10-11 00:14 2025-10-11 00:14
132626 2024-03-08 10.0600004196167 10.0 10.140000343322754 9.944999694824219 47731 2025-10-11 00:14 2025-10-11 00:14
132627 2024-03-09 9.949999809265137 9.864999771118164 10.050000190734863 9.8149995803833 53488 2025-10-11 00:14 2025-10-11 00:14
132628 2024-03-12 10.020000457763672 9.720000267028809 10.229999542236328 9.6899995803833 93285 2025-10-11 00:14 2025-10-11 00:14
132629 2024-03-13 9.75 9.864999771118164 9.984999656677246 9.529999732971191 50025 2025-10-11 00:14 2025-10-11 00:14
132630 2024-03-14 9.944999694824219 10.050000190734863 10.119999885559082 9.850000381469727 58170 2025-10-11 00:14 2025-10-11 00:14
132631 2024-03-15 10.050000190734863 10.25 10.380000114440918 10.050000190734863 83891 2025-10-11 00:14 2025-10-11 00:14
132632 2024-03-16 10.300000190734863 9.96500015258789 10.300000190734863 9.96500015258789 84125 2025-10-11 00:14 2025-10-11 00:14
132633 2024-03-19 10.100000381469727 10.0 10.25 10.0 55289 2025-10-11 00:14 2025-10-11 00:14
132634 2024-03-20 10.079999923706055 10.039999961853027 10.079999923706055 9.869999885559082 46804 2025-10-11 00:14 2025-10-11 00:14
132635 2024-03-21 10.0 9.425000190734863 10.0 9.255000114440918 143871 2025-10-11 00:14 2025-10-11 00:14
132636 2024-03-22 9.5 9.720000267028809 9.744999885559082 9.204999923706055 115828 2025-10-11 00:14 2025-10-11 00:14
132637 2024-03-23 9.600000381469727 9.675000190734863 9.800000190734863 9.600000381469727 62335 2025-10-11 00:14 2025-10-11 00:14
132638 2024-03-26 9.675000190734863 9.720000267028809 9.800000190734863 9.640000343322754 45078 2025-10-11 00:14 2025-10-11 00:14
132639 2024-03-27 9.739999771118164 9.720000267028809 9.835000038146973 9.699999809265137 36768 2025-10-11 00:14 2025-10-11 00:14
132640 2024-03-28 9.729999542236328 9.675000190734863 9.824999809265137 9.600000381469727 33925 2025-10-11 00:14 2025-10-11 00:14
132641 2024-03-29 9.649999618530273 9.680000305175781 9.694999694824219 9.399999618530273 66384 2025-10-11 00:14 2025-10-11 00:14
135266 2024-04-02 9.704999923706055 10.489999771118164 10.579999923706055 9.704999923706055 181333 2025-10-27 00:17 2025-10-27 00:17
132642 2024-04-03 9.704999923706055 10.489999771118164 10.579999923706055 9.704999923706055 181333 2025-10-11 00:14 2025-10-11 00:14
132643 2024-04-04 10.479999542236328 10.600000381469727 10.649999618530273 10.369999885559082 93817 2025-10-11 00:14 2025-10-11 00:14
132644 2024-04-05 10.630000114440918 11.180000305175781 11.180000305175781 10.489999771118164 161043 2025-10-11 00:14 2025-10-11 00:14
132645 2024-04-06 11.0 10.979999542236328 11.279999732971191 10.779999732971191 212745 2025-10-11 00:14 2025-10-11 00:14
135267 2024-04-08 10.9399995803833 10.789999961853027 11.0600004196167 10.640000343322754 113297 2025-10-27 00:17 2025-10-27 00:17
132646 2024-04-09 10.9399995803833 10.789999961853027 11.0600004196167 10.640000343322754 113297 2025-10-11 00:14 2025-10-11 00:14
132647 2024-04-10 10.789999961853027 10.489999771118164 10.789999961853027 10.460000038146973 82889 2025-10-11 00:14 2025-10-11 00:14
132648 2024-04-11 10.550000190734863 10.1899995803833 10.699999809265137 10.1899995803833 93367 2025-10-11 00:14 2025-10-11 00:14
132649 2024-04-12 10.239999771118164 10.229999542236328 10.5 10.079999923706055 101021 2025-10-11 00:14 2025-10-11 00:14
132650 2024-04-13 10.359999656677246 9.904999732971191 10.390000343322754 9.819999694824219 105692 2025-10-11 00:14 2025-10-11 00:14
135268 2024-04-15 9.904999732971191 9.670000076293945 9.989999771118164 9.664999961853027 69617 2025-10-27 00:17 2025-10-27 00:17
132651 2024-04-16 9.904999732971191 9.670000076293945 9.989999771118164 9.664999961853027 69617 2025-10-11 00:14 2025-10-11 00:14
132652 2024-04-17 9.635000228881836 9.625 9.720000267028809 9.484999656677246 89681 2025-10-11 00:14 2025-10-11 00:14
132653 2024-04-18 9.600000381469727 9.630000114440918 9.8149995803833 9.5649995803833 75529 2025-10-11 00:14 2025-10-11 00:14
132654 2024-04-19 9.630000114440918 9.40999984741211 9.630000114440918 9.265000343322754 86052 2025-10-11 00:14 2025-10-11 00:14
132655 2024-04-20 9.3100004196167 9.345000267028809 9.454999923706055 9.265000343322754 77616 2025-10-11 00:14 2025-10-11 00:14
135269 2024-04-22 9.390000343322754 9.345000267028809 9.449999809265137 9.28499984741211 44315 2025-10-27 00:17 2025-10-27 00:17
132656 2024-04-23 9.390000343322754 9.345000267028809 9.449999809265137 9.28499984741211 44315 2025-10-11 00:14 2025-10-11 00:14
132657 2024-04-24 8.979999542236328 7.699999809265137 9.045000076293945 7.53000020980835 808327 2025-10-11 00:14 2025-10-11 00:14
132658 2024-04-25 7.735000133514404 7.0 7.735000133514404 6.894999980926514 737864 2025-10-11 00:14 2025-10-11 00:14
132659 2024-04-26 7.039999961853027 6.675000190734863 7.215000152587891 6.659999847412109 410005 2025-10-11 00:14 2025-10-11 00:14
132660 2024-04-27 6.789999961853027 6.610000133514404 6.820000171661377 6.480000019073486 283687 2025-10-11 00:14 2025-10-11 00:14
135270 2024-04-29 6.769999980926514 6.599999904632568 6.775000095367432 6.489999771118164 257046 2025-10-27 00:17 2025-10-27 00:17
132661 2024-04-30 6.769999980926514 6.599999904632568 6.775000095367432 6.489999771118164 257046 2025-10-11 00:14 2025-10-11 00:14
132662 2024-05-01 6.625 6.675000190734863 6.864999771118164 6.574999809265137 436562 2025-10-11 00:14 2025-10-11 00:14
135271 2024-05-02 6.679999828338623 6.5 6.75 6.340000152587891 632227 2025-10-27 00:17 2025-10-27 00:17
132663 2024-05-03 6.679999828338623 6.5 6.75 6.340000152587891 632227 2025-10-11 00:14 2025-10-11 00:14
132664 2024-05-04 6.5 6.590000152587891 6.744999885559082 6.5 185920 2025-10-11 00:14 2025-10-11 00:14
135272 2024-05-06 6.65500020980835 6.449999809265137 6.659999847412109 6.400000095367432 257855 2025-10-27 00:17 2025-10-27 00:17
132665 2024-05-07 6.65500020980835 6.449999809265137 6.659999847412109 6.400000095367432 257855 2025-10-11 00:14 2025-10-11 00:14
132666 2024-05-08 6.5 6.21999979019165 6.510000228881836 6.21999979019165 374315 2025-10-11 00:14 2025-10-11 00:14
132667 2024-05-09 6.230000019073486 6.074999809265137 6.34499979019165 6.050000190734863 301369 2025-10-11 00:14 2025-10-11 00:14
132668 2024-05-10 6.09499979019165 6.070000171661377 6.150000095367432 6.0 221279 2025-10-11 00:14 2025-10-11 00:14
132669 2024-05-11 6.119999885559082 6.130000114440918 6.244999885559082 6.110000133514404 219081 2025-10-11 00:14 2025-10-11 00:14
135273 2024-05-13 6.130000114440918 6.320000171661377 6.400000095367432 6.130000114440918 245856 2025-10-27 00:17 2025-10-27 00:17
132670 2024-05-14 6.130000114440918 6.320000171661377 6.400000095367432 6.130000114440918 245856 2025-10-11 00:14 2025-10-11 00:14
132671 2024-05-15 6.364999771118164 6.400000095367432 6.519999980926514 6.309999942779541 398946 2025-10-11 00:14 2025-10-11 00:14
132672 2024-05-16 6.400000095367432 6.40500020980835 6.554999828338623 6.380000114440918 316556 2025-10-11 00:14 2025-10-11 00:14
132673 2024-05-17 6.400000095367432 6.5 6.539999961853027 6.264999866485596 439581 2025-10-11 00:14 2025-10-11 00:14
132674 2024-05-18 6.534999847412109 6.539999961853027 6.579999923706055 6.46999979019165 219469 2025-10-11 00:14 2025-10-11 00:14
135274 2024-05-20 6.5 6.46999979019165 6.639999866485596 6.46999979019165 139458 2025-10-27 00:17 2025-10-27 00:17
132675 2024-05-21 6.5 6.46999979019165 6.639999866485596 6.46999979019165 139458 2025-10-11 00:14 2025-10-11 00:14
132676 2024-05-22 6.5 6.284999847412109 6.5 6.284999847412109 299713 2025-10-11 00:14 2025-10-11 00:14
132677 2024-05-23 6.25 6.190000057220459 6.260000228881836 6.170000076293945 175647 2025-10-11 00:14 2025-10-11 00:14
132678 2024-05-24 6.184999942779541 6.070000171661377 6.210000038146973 6.0 264359 2025-10-11 00:14 2025-10-11 00:14
132679 2024-05-25 6.050000190734863 6.050000190734863 6.135000228881836 5.96999979019165 224409 2025-10-11 00:14 2025-10-11 00:14
135275 2024-05-27 6.050000190734863 6.130000114440918 6.199999809265137 6.050000190734863 153804 2025-10-27 00:17 2025-10-27 00:17
132680 2024-05-28 6.050000190734863 6.130000114440918 6.199999809265137 6.050000190734863 153804 2025-10-11 00:14 2025-10-11 00:14
132681 2024-05-29 6.175000190734863 6.019999980926514 6.244999885559082 6.019999980926514 192796 2025-10-11 00:14 2025-10-11 00:14
132682 2024-05-30 6.005000114440918 5.96999979019165 6.014999866485596 5.880000114440918 410601 2025-10-11 00:14 2025-10-11 00:14
132683 2024-05-31 5.760000228881836 5.099999904632568 5.789999961853027 4.952000141143799 2134008 2025-10-11 00:14 2025-10-11 00:14
132684 2024-06-01 5.070000171661377 4.538000106811523 5.144999980926514 4.429999828338623 1895420 2025-10-11 00:14 2025-10-11 00:14
135276 2024-06-03 4.677999973297119 4.723999977111816 4.918000221252441 4.599999904632568 1204771 2025-10-27 00:17 2025-10-27 00:17
132685 2024-06-04 4.677999973297119 4.723999977111816 4.918000221252441 4.599999904632568 1204771 2025-10-11 00:14 2025-10-11 00:14
132686 2024-06-05 4.75 4.650000095367432 4.800000190734863 4.565999984741211 448923 2025-10-11 00:14 2025-10-11 00:14
132687 2024-06-06 4.73799991607666 4.978000164031982 5.0 4.699999809265137 618875 2025-10-11 00:14 2025-10-11 00:14
132688 2024-06-07 5.0 5.25 5.25 4.96999979019165 581441 2025-10-11 00:14 2025-10-11 00:14
132689 2024-06-08 5.230000019073486 5.480000019073486 5.480000019073486 5.090000152587891 465958 2025-10-11 00:14 2025-10-11 00:14
135277 2024-06-10 5.320000171661377 5.360000133514404 5.414999961853027 5.210000038146973 268204 2025-10-27 00:17 2025-10-27 00:17
132690 2024-06-11 5.320000171661377 5.360000133514404 5.414999961853027 5.210000038146973 268204 2025-10-11 00:14 2025-10-11 00:14
132691 2024-06-12 5.400000095367432 5.179999828338623 5.46999979019165 5.179999828338623 197939 2025-10-11 00:14 2025-10-11 00:14
132692 2024-06-13 5.175000190734863 5.264999866485596 5.284999847412109 5.019999980926514 255091 2025-10-11 00:14 2025-10-11 00:14
132693 2024-06-14 5.239999771118164 5.005000114440918 5.239999771118164 5.0 214663 2025-10-11 00:14 2025-10-11 00:14
132694 2024-06-15 4.900000095367432 4.76200008392334 4.9019999504089355 4.656000137329102 349009 2025-10-11 00:14 2025-10-11 00:14
135278 2024-06-17 4.71999979019165 4.76800012588501 4.826000213623047 4.599999904632568 275204 2025-10-27 00:17 2025-10-27 00:17
132695 2024-06-18 4.71999979019165 4.76800012588501 4.826000213623047 4.599999904632568 275204 2025-10-11 00:14 2025-10-11 00:14
132696 2024-06-19 4.802000045776367 5.179999828338623 5.179999828338623 4.802000045776367 219514 2025-10-11 00:14 2025-10-11 00:14
132697 2024-06-20 5.150000095367432 5.235000133514404 5.264999866485596 5.110000133514404 97367 2025-10-11 00:14 2025-10-11 00:14
132698 2024-06-21 5.239999771118164 5.489999771118164 5.53000020980835 5.239999771118164 179973 2025-10-11 00:14 2025-10-11 00:14
132699 2024-06-22 5.5 5.525000095367432 5.585000038146973 5.394999980926514 177134 2025-10-11 00:14 2025-10-11 00:14
135279 2024-06-24 5.489999771118164 5.480000019073486 5.5 5.394999980926514 109287 2025-10-27 00:17 2025-10-27 00:17
132700 2024-06-25 5.489999771118164 5.480000019073486 5.5 5.394999980926514 109287 2025-10-11 00:14 2025-10-11 00:14
132701 2024-06-26 5.46999979019165 5.300000190734863 5.46999979019165 5.190000057220459 104158 2025-10-11 00:14 2025-10-11 00:14
132702 2024-06-27 5.300000190734863 5.324999809265137 5.394999980926514 5.210000038146973 113787 2025-10-11 00:14 2025-10-11 00:14
132703 2024-06-28 5.639999866485596 6.079999923706055 6.170000076293945 5.619999885559082 883774 2025-10-11 00:14 2025-10-11 00:14
132704 2024-06-29 6.079999923706055 5.829999923706055 6.079999923706055 5.679999828338623 306975 2025-10-11 00:14 2025-10-11 00:14
135280 2024-07-01 5.900000095367432 5.929999828338623 6.119999885559082 5.775000095367432 220468 2025-10-27 00:17 2025-10-27 00:17
132705 2024-07-02 5.900000095367432 5.929999828338623 6.119999885559082 5.775000095367432 220468 2025-10-11 00:14 2025-10-11 00:14
132706 2024-07-03 5.940000057220459 5.769999980926514 6.03000020980835 5.699999809265137 151257 2025-10-11 00:14 2025-10-11 00:14
132707 2024-07-04 5.789999961853027 5.849999904632568 5.875 5.760000228881836 68314 2025-10-11 00:14 2025-10-11 00:14
132708 2024-07-05 5.900000095367432 6.0 6.0 5.699999809265137 106282 2025-10-11 00:14 2025-10-11 00:14
132709 2024-07-06 6.010000228881836 5.96999979019165 6.099999904632568 5.900000095367432 104257 2025-10-11 00:14 2025-10-11 00:14
135281 2024-07-08 5.880000114440918 6.005000114440918 6.114999771118164 5.775000095367432 91118 2025-10-27 00:17 2025-10-27 00:17
132710 2024-07-09 5.880000114440918 6.005000114440918 6.114999771118164 5.775000095367432 91118 2025-10-11 00:14 2025-10-11 00:14
132711 2024-07-10 5.949999809265137 5.710000038146973 6.005000114440918 5.710000038146973 73987 2025-10-11 00:14 2025-10-11 00:14
132712 2024-07-11 5.710000038146973 5.800000190734863 5.889999866485596 5.710000038146973 57123 2025-10-11 00:14 2025-10-11 00:14
132713 2024-07-12 5.800000190734863 5.519999980926514 5.829999923706055 5.514999866485596 153818 2025-10-11 00:14 2025-10-11 00:14
132714 2024-07-13 5.539999961853027 5.650000095367432 5.744999885559082 5.539999961853027 119015 2025-10-11 00:14 2025-10-11 00:14
135282 2024-07-15 5.644999980926514 5.614999771118164 5.75 5.59499979019165 85633 2025-10-27 00:17 2025-10-27 00:17
132715 2024-07-16 5.644999980926514 5.614999771118164 5.75 5.59499979019165 85633 2025-10-11 00:14 2025-10-11 00:14
132716 2024-07-17 5.559999942779541 5.474999904632568 5.650000095367432 5.355000019073486 116124 2025-10-11 00:14 2025-10-11 00:14
132717 2024-07-18 5.46999979019165 5.605000019073486 5.630000114440918 5.40500020980835 97325 2025-10-11 00:14 2025-10-11 00:14
132718 2024-07-19 5.630000114440918 5.699999809265137 5.78000020980835 5.614999771118164 89883 2025-10-11 00:14 2025-10-11 00:14
132719 2024-07-20 5.684999942779541 5.559999942779541 5.699999809265137 5.5 133881 2025-10-11 00:14 2025-10-11 00:14
135283 2024-07-22 5.804999828338623 5.804999828338623 5.835000038146973 5.585000038146973 110762 2025-10-27 00:17 2025-10-27 00:17
132720 2024-07-23 5.804999828338623 5.804999828338623 5.835000038146973 5.585000038146973 110762 2025-10-11 00:14 2025-10-11 00:14
132721 2024-07-24 5.625 5.625 5.885000228881836 5.625 90924 2025-10-11 00:14 2025-10-11 00:14
132722 2024-07-25 5.534999847412109 5.534999847412109 5.635000228881836 5.5 53551 2025-10-11 00:14 2025-10-11 00:14
132723 2024-07-26 5.5 5.679999828338623 5.679999828338623 5.489999771118164 94042 2025-10-11 00:14 2025-10-11 00:14
132724 2024-07-27 5.679999828338623 5.84499979019165 5.84499979019165 5.625 87812 2025-10-11 00:14 2025-10-11 00:14
135284 2024-07-29 5.849999904632568 5.764999866485596 5.974999904632568 5.75 98618 2025-10-27 00:17 2025-10-27 00:17
132725 2024-07-30 5.849999904632568 5.764999866485596 5.974999904632568 5.75 98618 2025-10-11 00:14 2025-10-11 00:14
132726 2024-07-31 5.764999866485596 5.909999847412109 5.989999771118164 5.764999866485596 62349 2025-10-11 00:14 2025-10-11 00:14
132727 2024-08-01 6.0 5.960000038146973 6.054999828338623 5.920000076293945 90817 2025-10-11 00:14 2025-10-11 00:14
132728 2024-08-02 5.934999942779541 5.84499979019165 6.0 5.84499979019165 66071 2025-10-11 00:14 2025-10-11 00:14
132729 2024-08-03 5.784999847412109 5.71999979019165 5.800000190734863 5.630000114440918 66161 2025-10-11 00:14 2025-10-11 00:14
135285 2024-08-05 5.519999980926514 5.364999771118164 5.704999923706055 5.335000038146973 171265 2025-10-27 00:17 2025-10-27 00:17
132730 2024-08-06 5.519999980926514 5.364999771118164 5.704999923706055 5.335000038146973 171265 2025-10-11 00:14 2025-10-11 00:14
132731 2024-08-07 5.400000095367432 5.460000038146973 5.534999847412109 5.380000114440918 74991 2025-10-11 00:14 2025-10-11 00:14
132732 2024-08-08 5.519999980926514 5.579999923706055 5.644999980926514 5.460000038146973 59281 2025-10-11 00:14 2025-10-11 00:14
132733 2024-08-09 5.590000152587891 5.389999866485596 5.659999847412109 5.289999961853027 94957 2025-10-11 00:14 2025-10-11 00:14
132734 2024-08-10 5.380000114440918 5.40500020980835 5.480000019073486 5.340000152587891 44947 2025-10-11 00:14 2025-10-11 00:14
135286 2024-08-12 5.460000038146973 5.565000057220459 5.614999771118164 5.460000038146973 69658 2025-10-27 00:17 2025-10-27 00:17
132735 2024-08-13 5.460000038146973 5.565000057220459 5.614999771118164 5.460000038146973 69658 2025-10-11 00:14 2025-10-11 00:14
132736 2024-08-14 5.579999923706055 5.644999980926514 5.684999942779541 5.545000076293945 43847 2025-10-11 00:14 2025-10-11 00:14
132737 2024-08-15 5.675000190734863 5.46999979019165 5.75 5.449999809265137 67907 2025-10-11 00:14 2025-10-11 00:14
132738 2024-08-16 5.554999828338623 6.03000020980835 6.090000152587891 5.545000076293945 236372 2025-10-11 00:14 2025-10-11 00:14
132739 2024-08-17 6.010000228881836 6.050000190734863 6.085000038146973 5.900000095367432 83442 2025-10-11 00:14 2025-10-11 00:14
135287 2024-08-19 6.070000171661377 6.085000038146973 6.144999980926514 5.96999979019165 158100 2025-10-27 00:17 2025-10-27 00:17
132740 2024-08-20 6.070000171661377 6.085000038146973 6.144999980926514 5.96999979019165 158100 2025-10-11 00:14 2025-10-11 00:14
132741 2024-08-21 6.074999809265137 5.909999847412109 6.079999923706055 5.900000095367432 57776 2025-10-11 00:14 2025-10-11 00:14
132742 2024-08-22 5.920000076293945 6.074999809265137 6.074999809265137 5.920000076293945 70845 2025-10-11 00:14 2025-10-11 00:14
132743 2024-08-23 6.005000114440918 6.110000133514404 6.28000020980835 6.005000114440918 114381 2025-10-11 00:14 2025-10-11 00:14
132744 2024-08-24 6.125 6.119999885559082 6.144999980926514 6.0 64672 2025-10-11 00:14 2025-10-11 00:14
135288 2024-08-26 6.099999904632568 6.070000171661377 6.184999942779541 6.045000076293945 63614 2025-10-27 00:17 2025-10-27 00:17
132745 2024-08-27 6.099999904632568 6.070000171661377 6.184999942779541 6.045000076293945 63614 2025-10-11 00:14 2025-10-11 00:14
132746 2024-08-28 6.070000171661377 6.074999809265137 6.135000228881836 6.050000190734863 27049 2025-10-11 00:14 2025-10-11 00:14
132747 2024-08-29 6.079999923706055 6.005000114440918 6.099999904632568 5.965000152587891 33919 2025-10-11 00:14 2025-10-11 00:14
132748 2024-08-30 6.005000114440918 6.130000114440918 6.170000076293945 6.005000114440918 95847 2025-10-11 00:14 2025-10-11 00:14
132749 2024-08-31 6.130000114440918 6.170000076293945 6.25 6.074999809265137 167391 2025-10-11 00:14 2025-10-11 00:14
135289 2024-09-02 6.110000133514404 6.144999980926514 6.215000152587891 6.074999809265137 73718 2025-10-27 00:17 2025-10-27 00:17
132750 2024-09-03 6.110000133514404 6.144999980926514 6.215000152587891 6.074999809265137 73718 2025-10-11 00:14 2025-10-11 00:14
132751 2024-09-04 6.130000114440918 5.519999980926514 6.179999828338623 5.519999980926514 212959 2025-10-11 00:14 2025-10-11 00:14
132752 2024-09-05 5.505000114440918 5.554999828338623 5.679999828338623 5.434999942779541 163375 2025-10-11 00:14 2025-10-11 00:14
132753 2024-09-06 5.510000228881836 5.71999979019165 5.775000095367432 5.510000228881836 91876 2025-10-11 00:14 2025-10-11 00:14
132754 2024-09-07 5.675000190734863 5.735000133514404 5.885000228881836 5.605000019073486 103364 2025-10-11 00:14 2025-10-11 00:14
135290 2024-09-09 5.724999904632568 5.954999923706055 6.010000228881836 5.724999904632568 73600 2025-10-27 00:17 2025-10-27 00:17
132755 2024-09-10 5.724999904632568 5.954999923706055 6.010000228881836 5.724999904632568 73600 2025-10-11 00:14 2025-10-11 00:14
132756 2024-09-11 5.949999809265137 6.050000190734863 6.130000114440918 5.929999828338623 100182 2025-10-11 00:14 2025-10-11 00:14
132757 2024-09-12 6.050000190734863 6.09499979019165 6.130000114440918 5.96999979019165 92556 2025-10-11 00:14 2025-10-11 00:14
132758 2024-09-13 6.119999885559082 6.09499979019165 6.125 6.005000114440918 92218 2025-10-11 00:14 2025-10-11 00:14
132759 2024-09-14 6.105000019073486 6.170000076293945 6.235000133514404 6.09499979019165 108008 2025-10-11 00:14 2025-10-11 00:14
135291 2024-09-16 6.164999961853027 6.150000095367432 6.164999961853027 6.005000114440918 92510 2025-10-27 00:17 2025-10-27 00:17
132760 2024-09-17 6.164999961853027 6.150000095367432 6.164999961853027 6.005000114440918 92510 2025-10-11 00:14 2025-10-11 00:14
132761 2024-09-18 6.150000095367432 6.179999828338623 6.28000020980835 6.119999885559082 212853 2025-10-11 00:14 2025-10-11 00:14
132762 2024-09-19 6.130000114440918 6.130000114440918 6.199999809265137 6.059999942779541 101999 2025-10-11 00:14 2025-10-11 00:14
132763 2024-09-20 6.130000114440918 6.360000133514404 6.385000228881836 6.119999885559082 296773 2025-10-11 00:14 2025-10-11 00:14
132764 2024-09-21 6.329999923706055 6.059999942779541 6.389999866485596 6.059999942779541 156356 2025-10-11 00:14 2025-10-11 00:14
135292 2024-09-23 6.065000057220459 6.114999771118164 6.15500020980835 6.019999980926514 102325 2025-10-27 00:17 2025-10-27 00:17
132765 2024-09-24 6.065000057220459 6.114999771118164 6.15500020980835 6.019999980926514 102325 2025-10-11 00:14 2025-10-11 00:14
132766 2024-09-25 6.159999847412109 6.139999866485596 6.284999847412109 6.139999866485596 84582 2025-10-11 00:14 2025-10-11 00:14
132767 2024-09-26 6.309999942779541 6.195000171661377 6.400000095367432 5.679999828338623 690833 2025-10-11 00:14 2025-10-11 00:14
132768 2024-09-27 6.224999904632568 6.684999942779541 6.724999904632568 6.224999904632568 388685 2025-10-11 00:14 2025-10-11 00:14
132769 2024-09-28 6.605000019073486 6.639999866485596 6.699999809265137 6.519999980926514 201094 2025-10-11 00:14 2025-10-11 00:14
135293 2024-09-30 6.619999885559082 6.800000190734863 6.880000114440918 6.619999885559082 329284 2025-10-27 00:17 2025-10-27 00:17
132770 2024-10-01 6.619999885559082 6.800000190734863 6.880000114440918 6.619999885559082 329284 2025-10-11 00:14 2025-10-11 00:14
132771 2024-10-02 6.755000114440918 6.784999847412109 6.920000076293945 6.704999923706055 181337 2025-10-11 00:14 2025-10-11 00:14
132772 2024-10-03 6.784999847412109 6.715000152587891 6.815000057220459 6.570000171661377 203617 2025-10-11 00:14 2025-10-11 00:14
132773 2024-10-04 6.695000171661377 6.585000038146973 6.75 6.505000114440918 92904 2025-10-11 00:14 2025-10-11 00:14
132774 2024-10-05 6.585000038146973 6.639999866485596 6.71999979019165 6.514999866485596 70262 2025-10-11 00:14 2025-10-11 00:14
135294 2024-10-07 6.635000228881836 6.659999847412109 6.704999923706055 6.579999923706055 95379 2025-10-27 00:17 2025-10-27 00:17
132775 2024-10-08 6.635000228881836 6.659999847412109 6.704999923706055 6.579999923706055 95379 2025-10-11 00:14 2025-10-11 00:14
132776 2024-10-09 6.639999866485596 6.610000133514404 6.789999961853027 6.465000152587891 120203 2025-10-11 00:14 2025-10-11 00:14
132777 2024-10-10 6.650000095367432 6.699999809265137 6.760000228881836 6.619999885559082 59279 2025-10-11 00:14 2025-10-11 00:14
132778 2024-10-11 6.710000038146973 6.505000114440918 6.710000038146973 6.505000114440918 93579 2025-10-11 00:14 2025-10-11 00:14
132779 2024-10-12 6.5 6.460000038146973 6.505000114440918 6.360000133514404 90180 2025-10-11 00:14 2025-10-11 00:14
135295 2024-10-14 6.460000038146973 6.769999980926514 6.775000095367432 6.449999809265137 206109 2025-10-27 00:17 2025-10-27 00:17
132780 2024-10-15 6.460000038146973 6.769999980926514 6.775000095367432 6.449999809265137 206109 2025-10-11 00:14 2025-10-11 00:14
132781 2024-10-16 6.769999980926514 6.75 6.809999942779541 6.664999961853027 120802 2025-10-11 00:14 2025-10-11 00:14
132782 2024-10-17 6.710000038146973 6.824999809265137 6.980000019073486 6.710000038146973 376442 2025-10-11 00:14 2025-10-11 00:14
132783 2024-10-18 6.820000171661377 7.159999847412109 7.255000114440918 6.820000171661377 448845 2025-10-11 00:14 2025-10-11 00:14
132784 2024-10-19 7.130000114440918 7.15500020980835 7.15500020980835 6.994999885559082 161996 2025-10-11 00:14 2025-10-11 00:14
135296 2024-10-21 7.099999904632568 7.375 7.5 7.019999980926514 245994 2025-10-27 00:17 2025-10-27 00:17
132785 2024-10-22 7.099999904632568 7.375 7.5 7.019999980926514 245994 2025-10-11 00:14 2025-10-11 00:14
132786 2024-10-23 7.414999961853027 7.809999942779541 7.894999980926514 7.414999961853027 266007 2025-10-11 00:14 2025-10-11 00:14
132787 2024-10-24 7.730000019073486 7.849999904632568 7.934999942779541 7.574999809265137 229298 2025-10-11 00:14 2025-10-11 00:14
132788 2024-10-25 8.635000228881836 8.729999542236328 9.050000190734863 8.210000038146973 1099892 2025-10-11 00:14 2025-10-11 00:14
132789 2024-10-26 8.649999618530273 8.734999656677246 8.829999923706055 8.600000381469727 236976 2025-10-11 00:14 2025-10-11 00:14
132790 2024-10-29 8.739999771118164 8.619999885559082 8.774999618530273 8.524999618530273 146531 2025-10-11 00:14 2025-10-11 00:14
132791 2024-10-30 8.609999656677246 8.649999618530273 8.729999542236328 8.569999694824219 169423 2025-10-11 00:14 2025-10-11 00:14
132792 2024-10-31 8.609999656677246 8.494999885559082 8.654999732971191 8.444999694824219 178850 2025-10-11 00:14 2025-10-11 00:14
132793 2024-11-01 8.460000038146973 8.720000267028809 8.720000267028809 8.460000038146973 137220 2025-10-11 00:14 2025-10-11 00:14
132794 2024-11-02 8.680000305175781 8.75 8.75 8.595000267028809 54795 2025-10-11 00:14 2025-10-11 00:14
132795 2024-11-05 8.6850004196167 8.520000457763672 8.734999656677246 8.5 129953 2025-10-11 00:14 2025-10-11 00:14
132796 2024-11-06 8.5 8.59000015258789 8.59000015258789 8.454999923706055 130203 2025-10-11 00:14 2025-10-11 00:14
132797 2024-11-07 8.619999885559082 8.5600004196167 8.645000457763672 8.479999542236328 71272 2025-10-11 00:14 2025-10-11 00:14
132798 2024-11-08 8.574999809265137 8.670000076293945 8.680000305175781 8.539999961853027 85942 2025-10-11 00:14 2025-10-11 00:14
132799 2024-11-09 8.675000190734863 8.550000190734863 8.699999809265137 8.550000190734863 80410 2025-10-11 00:14 2025-10-11 00:14
132800 2024-11-12 8.600000381469727 8.539999961853027 8.630000114440918 8.539999961853027 35853 2025-10-11 00:14 2025-10-11 00:14
132801 2024-11-13 8.5 8.5 8.53499984741211 8.46500015258789 56434 2025-10-11 00:14 2025-10-11 00:14
132802 2024-11-14 8.5 8.479999542236328 8.550000190734863 8.46500015258789 72230 2025-10-11 00:14 2025-10-11 00:14
132803 2024-11-15 8.5 8.505000114440918 8.569999694824219 8.460000038146973 43762 2025-10-11 00:14 2025-10-11 00:14
132804 2024-11-16 8.5 8.430000305175781 8.505000114440918 8.430000305175781 78269 2025-10-11 00:14 2025-10-11 00:14
132805 2024-11-19 8.425000190734863 8.40999984741211 8.515000343322754 8.40999984741211 83172 2025-10-11 00:14 2025-10-11 00:14
132806 2024-11-20 8.399999618530273 8.5 8.505000114440918 8.390000343322754 97494 2025-10-11 00:14 2025-10-11 00:14
132807 2024-11-21 8.520000457763672 8.454999923706055 8.520000457763672 8.354999542236328 80405 2025-10-11 00:14 2025-10-11 00:14
132808 2024-11-22 8.444999694824219 8.300000190734863 8.479999542236328 8.25 141913 2025-10-11 00:14 2025-10-11 00:14
132809 2024-11-23 8.319999694824219 8.345000267028809 8.390000343322754 8.239999771118164 45839 2025-10-11 00:14 2025-10-11 00:14
132810 2024-11-26 8.300000190734863 8.300000190734863 8.350000381469727 8.255000114440918 91228 2025-10-11 00:14 2025-10-11 00:14
132811 2024-11-27 8.300000190734863 8.375 8.40999984741211 8.265000343322754 32445 2025-10-11 00:14 2025-10-11 00:14
132812 2024-11-28 8.335000038146973 8.3149995803833 8.369999885559082 8.265000343322754 46024 2025-10-11 00:14 2025-10-11 00:14
132813 2024-11-29 8.319999694824219 8.324999809265137 8.4399995803833 8.279999732971191 41861 2025-10-11 00:14 2025-10-11 00:14
132814 2024-11-30 8.399999618530273 8.5 8.550000190734863 8.345000267028809 63587 2025-10-11 00:14 2025-10-11 00:14
132815 2024-12-03 8.3100004196167 8.329999923706055 8.430000305175781 8.260000228881836 229360 2025-10-11 00:14 2025-10-11 00:14
132816 2024-12-04 8.300000190734863 8.345000267028809 8.460000038146973 8.300000190734863 112797 2025-10-11 00:14 2025-10-11 00:14
132817 2024-12-05 8.3149995803833 8.460000038146973 8.524999618530273 8.3149995803833 73192 2025-10-11 00:14 2025-10-11 00:14
132818 2024-12-06 8.460000038146973 8.5 8.550000190734863 8.444999694824219 71356 2025-10-11 00:14 2025-10-11 00:14
132819 2024-12-07 8.449999809265137 8.494999885559082 8.515000343322754 8.4350004196167 40909 2025-10-11 00:14 2025-10-11 00:14
132820 2024-12-10 8.484999656677246 8.390000343322754 8.484999656677246 8.390000343322754 36157 2025-10-11 00:14 2025-10-11 00:14
132821 2024-12-11 8.399999618530273 8.40999984741211 8.484999656677246 8.369999885559082 42251 2025-10-11 00:14 2025-10-11 00:14
132822 2024-12-12 8.380000114440918 8.399999618530273 8.40999984741211 8.354999542236328 65386 2025-10-11 00:14 2025-10-11 00:14
132823 2024-12-13 8.420000076293945 8.364999771118164 8.420000076293945 8.364999771118164 29487 2025-10-11 00:14 2025-10-11 00:14
132824 2024-12-14 8.350000381469727 8.319999694824219 8.430000305175781 8.270000457763672 72958 2025-10-11 00:14 2025-10-11 00:14
132825 2024-12-17 8.324999809265137 8.399999618530273 8.4399995803833 8.295000076293945 112088 2025-10-11 00:14 2025-10-11 00:14
132826 2024-12-18 8.345000267028809 8.414999961853027 8.5 8.319999694824219 53557 2025-10-11 00:14 2025-10-11 00:14
132827 2024-12-19 8.399999618530273 8.430000305175781 8.539999961853027 8.319999694824219 198574 2025-10-11 00:14 2025-10-11 00:14
132828 2024-12-20 8.385000228881836 8.460000038146973 8.479999542236328 8.375 28623 2025-10-11 00:14 2025-10-11 00:14
132829 2024-12-21 8.449999809265137 8.454999923706055 8.539999961853027 8.40999984741211 133922 2025-10-11 00:14 2025-10-11 00:14
132830 2024-12-24 8.46500015258789 8.5 8.5 8.354999542236328 60736 2025-10-11 00:14 2025-10-11 00:14
132831 2024-12-25 8.524999618530273 8.545000076293945 8.625 8.515000343322754 19940 2025-10-11 00:14 2025-10-11 00:14
132832 2024-12-28 8.524999618530273 8.664999961853027 8.75 8.524999618530273 90256 2025-10-11 00:14 2025-10-11 00:14
132833 2024-12-31 8.670000076293945 8.640000343322754 8.694999694824219 8.625 28769 2025-10-11 00:14 2025-10-11 00:14
132834 2025-01-01 8.739999771118164 8.725000381469727 8.755000114440918 8.625 16653 2025-10-11 00:14 2025-10-11 00:14
132835 2025-01-03 8.649999618530273 8.704999923706055 8.765000343322754 8.649999618530273 26039 2025-10-11 00:14 2025-10-11 00:14
132836 2025-01-04 8.720000267028809 8.75 8.75 8.59000015258789 39611 2025-10-11 00:14 2025-10-11 00:14
132837 2025-01-07 8.739999771118164 8.850000381469727 8.885000228881836 8.6850004196167 46471 2025-10-11 00:14 2025-10-11 00:14
132838 2025-01-08 8.789999961853027 8.774999618530273 8.84000015258789 8.71500015258789 38306 2025-10-11 00:14 2025-10-11 00:14
132839 2025-01-09 8.779999732971191 8.234999656677246 8.829999923706055 8.024999618530273 98596 2025-10-11 00:14 2025-10-11 00:14
132840 2025-01-10 8.199999809265137 8.324999809265137 8.470000267028809 8.199999809265137 61296 2025-10-11 00:14 2025-10-11 00:14
132841 2025-01-11 8.199999809265137 7.730000019073486 8.199999809265137 7.514999866485596 369110 2025-10-11 00:14 2025-10-11 00:14
132842 2025-01-14 7.635000228881836 7.670000076293945 7.920000076293945 7.635000228881836 751021 2025-10-11 00:14 2025-10-11 00:14
132843 2025-01-15 7.699999809265137 7.920000076293945 8.28499984741211 7.699999809265137 113902 2025-10-11 00:14 2025-10-11 00:14
132844 2025-01-16 7.920000076293945 7.744999885559082 7.96999979019165 7.71999979019165 84793 2025-10-11 00:14 2025-10-11 00:14
132845 2025-01-17 7.885000228881836 8.199999809265137 8.345000267028809 7.860000133514404 105824 2025-10-11 00:14 2025-10-11 00:14
132846 2025-01-18 8.1850004196167 8.399999618530273 8.545000076293945 8.145000457763672 75442 2025-10-11 00:14 2025-10-11 00:14
132847 2025-01-21 8.350000381469727 8.395000457763672 8.604999542236328 8.335000038146973 69115 2025-10-11 00:14 2025-10-11 00:14
132848 2025-01-22 8.395000457763672 8.5 8.645000457763672 8.395000457763672 62616 2025-10-11 00:14 2025-10-11 00:14
132849 2025-01-23 8.470000267028809 8.114999771118164 8.470000267028809 8.020000457763672 82084 2025-10-11 00:14 2025-10-11 00:14
132850 2025-01-24 8.0649995803833 8.239999771118164 8.345000267028809 8.055000305175781 60934 2025-10-11 00:14 2025-10-11 00:14
132851 2025-01-25 8.279999732971191 8.199999809265137 8.319999694824219 8.145000457763672 68179 2025-10-11 00:14 2025-10-11 00:14
132852 2025-01-28 8.140000343322754 8.104999542236328 8.199999809265137 8.015000343322754 44187 2025-10-11 00:14 2025-10-11 00:14
132853 2025-01-29 8.104999542236328 8.039999961853027 8.114999771118164 7.994999885559082 66143 2025-10-11 00:14 2025-10-11 00:14
132854 2025-01-30 8.029999732971191 8.024999618530273 8.079999923706055 7.925000190734863 49521 2025-10-11 00:14 2025-10-11 00:14
132855 2025-01-31 8.03499984741211 8.140000343322754 8.210000038146973 8.03499984741211 42553 2025-10-11 00:14 2025-10-11 00:14
132856 2025-02-01 8.109999656677246 8.229999542236328 8.350000381469727 8.029999732971191 62436 2025-10-11 00:14 2025-10-11 00:14
132857 2025-02-04 8.045000076293945 8.079999923706055 8.130000114440918 8.024999618530273 55554 2025-10-11 00:14 2025-10-11 00:14
132858 2025-02-05 8.0600004196167 8.140000343322754 8.21500015258789 7.989999771118164 104941 2025-10-11 00:14 2025-10-11 00:14
132859 2025-02-06 8.140000343322754 8.024999618530273 8.154999732971191 8.0 37405 2025-10-11 00:14 2025-10-11 00:14
132860 2025-02-07 8.039999961853027 7.965000152587891 8.15999984741211 7.965000152587891 57391 2025-10-11 00:14 2025-10-11 00:14
132861 2025-02-08 7.909999847412109 7.824999809265137 7.949999809265137 7.454999923706055 114344 2025-10-11 00:14 2025-10-11 00:14
132862 2025-02-11 7.889999866485596 8.204999923706055 8.204999923706055 7.885000228881836 103598 2025-10-11 00:14 2025-10-11 00:14
132863 2025-02-12 8.210000038146973 8.175000190734863 8.399999618530273 8.149999618530273 56977 2025-10-11 00:14 2025-10-11 00:14
132864 2025-02-13 8.199999809265137 8.199999809265137 8.260000228881836 8.109999656677246 77467 2025-10-11 00:14 2025-10-11 00:14
132865 2025-02-14 8.225000381469727 8.164999961853027 8.270000457763672 8.010000228881836 91589 2025-10-11 00:14 2025-10-11 00:14
132866 2025-02-15 8.199999809265137 8.15999984741211 8.25 8.145000457763672 42989 2025-10-11 00:14 2025-10-11 00:14
132867 2025-02-18 8.194999694824219 8.0 8.194999694824219 7.949999809265137 84905 2025-10-11 00:14 2025-10-11 00:14
132868 2025-02-19 7.980000019073486 7.695000171661377 7.980000019073486 7.65500020980835 150692 2025-10-11 00:14 2025-10-11 00:14
132869 2025-02-20 7.675000190734863 7.690000057220459 7.744999885559082 7.59499979019165 72045 2025-10-11 00:14 2025-10-11 00:14
132870 2025-02-21 7.690000057220459 7.525000095367432 7.715000152587891 7.519999980926514 72706 2025-10-11 00:14 2025-10-11 00:14
132871 2025-02-22 7.599999904632568 7.599999904632568 7.744999885559082 7.554999828338623 80460 2025-10-11 00:14 2025-10-11 00:14
132872 2025-02-25 7.619999885559082 7.65500020980835 7.690000057220459 7.519999980926514 47111 2025-10-11 00:14 2025-10-11 00:14
132873 2025-02-26 7.599999904632568 7.539999961853027 7.619999885559082 7.494999885559082 56013 2025-10-11 00:14 2025-10-11 00:14
132874 2025-02-27 7.625 7.519999980926514 7.659999847412109 7.5 59081 2025-10-11 00:14 2025-10-11 00:14
132875 2025-02-28 7.510000228881836 7.420000076293945 7.550000190734863 7.414999961853027 68214 2025-10-11 00:14 2025-10-11 00:14
132876 2025-03-01 7.400000095367432 7.28000020980835 7.40500020980835 7.260000228881836 72457 2025-10-11 00:14 2025-10-11 00:14
132877 2025-03-04 7.375 7.275000095367432 7.409999847412109 7.21999979019165 66381 2025-10-11 00:14 2025-10-11 00:14
132878 2025-03-05 7.25 7.130000114440918 7.385000228881836 7.119999885559082 81155 2025-10-11 00:14 2025-10-11 00:14
132879 2025-03-06 7.25 7.329999923706055 7.375 7.235000133514404 71063 2025-10-11 00:14 2025-10-11 00:14
132880 2025-03-07 7.364999771118164 7.539999961853027 7.599999904632568 7.349999904632568 59575 2025-10-11 00:14 2025-10-11 00:14
132881 2025-03-08 7.550000190734863 7.849999904632568 7.864999771118164 7.539999961853027 77725 2025-10-11 00:14 2025-10-11 00:14
132882 2025-03-11 7.889999866485596 7.96999979019165 8.265000343322754 7.869999885559082 141676 2025-10-11 00:14 2025-10-11 00:14
132883 2025-03-12 8.045000076293945 8.039999961853027 8.140000343322754 7.800000190734863 85914 2025-10-11 00:14 2025-10-11 00:14
132884 2025-03-13 8.074999809265137 8.0 8.1899995803833 7.900000095367432 93210 2025-10-11 00:14 2025-10-11 00:14
132885 2025-03-14 8.079999923706055 7.789999961853027 8.079999923706055 7.755000114440918 70458 2025-10-11 00:14 2025-10-11 00:14
132886 2025-03-15 7.900000095367432 7.980000019073486 7.980000019073486 7.75 47570 2025-10-11 00:14 2025-10-11 00:14
132887 2025-03-18 7.945000171661377 7.514999866485596 7.945000171661377 7.465000152587891 128853 2025-10-11 00:14 2025-10-11 00:14
132888 2025-03-19 7.574999809265137 7.474999904632568 7.684999942779541 7.40500020980835 89601 2025-10-11 00:14 2025-10-11 00:14
132889 2025-03-20 7.389999866485596 7.695000171661377 7.724999904632568 7.320000171661377 89332 2025-10-11 00:14 2025-10-11 00:14
132890 2025-03-21 7.599999904632568 7.784999847412109 7.820000171661377 7.599999904632568 60679 2025-10-11 00:14 2025-10-11 00:14
132891 2025-03-22 7.704999923706055 7.644999980926514 7.755000114440918 7.454999923706055 206502 2025-10-11 00:14 2025-10-11 00:14
132892 2025-03-25 7.664999961853027 7.699999809265137 7.994999885559082 7.644999980926514 148329 2025-10-11 00:14 2025-10-11 00:14
132893 2025-03-26 7.614999771118164 7.590000152587891 7.784999847412109 7.414999961853027 160588 2025-10-11 00:14 2025-10-11 00:14
132894 2025-03-27 7.670000076293945 7.619999885559082 7.78000020980835 7.599999904632568 99212 2025-10-11 00:14 2025-10-11 00:14
132895 2025-03-28 7.650000095367432 7.659999847412109 7.824999809265137 7.519999980926514 238406 2025-10-11 00:14 2025-10-11 00:14
132896 2025-03-29 7.650000095367432 7.414999961853027 7.724999904632568 7.394999980926514 122789 2025-10-11 00:14 2025-10-11 00:14
135297 2025-03-31 7.385000228881836 7.494999885559082 7.574999809265137 7.28000020980835 190806 2025-10-27 00:17 2025-10-27 00:17
132897 2025-04-01 7.385000228881836 7.494999885559082 7.574999809265137 7.28000020980835 190806 2025-10-11 00:14 2025-10-11 00:14
132898 2025-04-02 7.5 7.675000190734863 7.710000038146973 7.494999885559082 103751 2025-10-11 00:14 2025-10-11 00:14
132899 2025-04-03 7.650000095367432 7.925000190734863 7.974999904632568 7.630000114440918 99848 2025-10-11 00:14 2025-10-11 00:14
132900 2025-04-04 7.90500020980835 8.904999732971191 9.5 7.735000133514404 797971 2025-10-11 00:14 2025-10-11 00:14
132901 2025-04-05 9.0 10.649999618530273 10.890000343322754 8.949999809265137 1190182 2025-10-11 00:14 2025-10-11 00:14
135298 2025-04-07 10.5 10.579999923706055 10.649999618530273 9.0 921180 2025-10-27 00:17 2025-10-27 00:17
132902 2025-04-08 10.5 10.579999923706055 10.649999618530273 9.0 921180 2025-10-11 00:14 2025-10-11 00:14
132903 2025-04-09 10.800000190734863 11.420000076293945 11.5 10.510000228881836 453349 2025-10-11 00:14 2025-10-11 00:14
132904 2025-04-10 11.069999694824219 10.960000038146973 11.300000190734863 10.430000305175781 306510 2025-10-11 00:14 2025-10-11 00:14
132905 2025-04-11 11.399999618530273 10.899999618530273 11.4399995803833 10.680000305175781 301016 2025-10-11 00:14 2025-10-11 00:14
132906 2025-04-12 11.0 10.989999771118164 11.279999732971191 10.760000228881836 143147 2025-10-11 00:14 2025-10-11 00:14
135299 2025-04-14 11.1899995803833 11.0 11.1899995803833 10.699999809265137 167330 2025-10-27 00:17 2025-10-27 00:17
132907 2025-04-15 11.1899995803833 11.0 11.1899995803833 10.699999809265137 167330 2025-10-11 00:14 2025-10-11 00:14
132908 2025-04-16 10.829999923706055 11.0600004196167 11.0600004196167 10.65999984741211 109175 2025-10-11 00:14 2025-10-11 00:14
132909 2025-04-17 11.0600004196167 11.029999732971191 11.0600004196167 10.899999618530273 76903 2025-10-11 00:14 2025-10-11 00:14
132910 2025-04-18 11.390000343322754 12.079999923706055 12.140000343322754 10.9399995803833 242467 2025-10-11 00:14 2025-10-11 00:14
135300 2025-04-22 12.350000381469727 13.1899995803833 13.479999542236328 12.210000038146973 495409 2025-10-27 00:17 2025-10-27 00:17
132911 2025-04-23 12.350000381469727 13.1899995803833 13.479999542236328 12.210000038146973 495409 2025-10-11 00:14 2025-10-11 00:14
132912 2025-04-24 12.739999771118164 12.069999694824219 12.800000190734863 11.130000114440918 422295 2025-10-11 00:14 2025-10-11 00:14
132913 2025-04-25 11.850000381469727 12.229999542236328 12.420000076293945 11.710000038146973 98936 2025-10-11 00:14 2025-10-11 00:14
132914 2025-04-26 12.180000305175781 12.25 12.300000190734863 11.970000267028809 58240 2025-10-11 00:14 2025-10-11 00:14
135301 2025-04-28 12.270000457763672 12.319999694824219 12.600000381469727 12.029999732971191 107184 2025-10-27 00:17 2025-10-27 00:17
132915 2025-04-29 12.270000457763672 12.319999694824219 12.600000381469727 12.029999732971191 107184 2025-10-11 00:14 2025-10-11 00:14
132916 2025-04-30 12.260000228881836 11.8100004196167 12.260000228881836 11.539999961853027 126650 2025-10-11 00:14 2025-10-11 00:14
132917 2025-05-01 11.930000305175781 11.699999809265137 11.979999542236328 11.520000457763672 83400 2025-10-11 00:14 2025-10-11 00:14
135302 2025-05-02 11.680000305175781 12.0 12.25 11.59000015258789 136666 2025-10-27 00:17 2025-10-27 00:17
132918 2025-05-03 11.680000305175781 12.0 12.25 11.59000015258789 136666 2025-10-11 00:14 2025-10-11 00:14
135303 2025-05-05 12.039999961853027 12.199999809265137 12.270000457763672 11.65999984741211 123926 2025-10-27 00:17 2025-10-27 00:17
132919 2025-05-06 12.039999961853027 12.199999809265137 12.270000457763672 11.65999984741211 123926 2025-10-11 00:14 2025-10-11 00:14
132920 2025-05-07 12.229999542236328 12.6899995803833 12.949999809265137 12.229999542236328 140616 2025-10-11 00:14 2025-10-11 00:14
132921 2025-05-08 12.6899995803833 12.5600004196167 12.8100004196167 12.40999984741211 79219 2025-10-11 00:14 2025-10-11 00:14
132922 2025-05-09 12.609999656677246 12.829999923706055 12.829999923706055 12.5 43381 2025-10-11 00:14 2025-10-11 00:14
132923 2025-05-10 12.850000381469727 12.899999618530273 13.020000457763672 12.770000457763672 80098 2025-10-11 00:14 2025-10-11 00:14
135304 2025-05-12 12.920000076293945 12.829999923706055 12.970000267028809 12.569999694824219 90155 2025-10-27 00:17 2025-10-27 00:17
132924 2025-05-13 12.920000076293945 12.829999923706055 12.970000267028809 12.569999694824219 90155 2025-10-11 00:14 2025-10-11 00:14
132925 2025-05-14 12.710000038146973 12.210000038146973 12.770000457763672 12.140000343322754 112810 2025-10-11 00:14 2025-10-11 00:14
132926 2025-05-15 12.140000343322754 12.5600004196167 12.649999618530273 11.970000267028809 94141 2025-10-11 00:14 2025-10-11 00:14
132927 2025-05-16 12.569999694824219 12.579999923706055 12.789999961853027 12.529999732971191 51369 2025-10-11 00:14 2025-10-11 00:14
132928 2025-05-17 12.699999809265137 12.729999542236328 12.850000381469727 12.5 50316 2025-10-11 00:14 2025-10-11 00:14
135305 2025-05-19 12.779999732971191 12.359999656677246 12.789999961853027 12.239999771118164 76810 2025-10-27 00:17 2025-10-27 00:17
132929 2025-05-20 12.779999732971191 12.359999656677246 12.789999961853027 12.239999771118164 76810 2025-10-11 00:14 2025-10-11 00:14
132930 2025-05-21 12.40999984741211 12.399999618530273 12.649999618530273 12.289999961853027 58499 2025-10-11 00:14 2025-10-11 00:14
132931 2025-05-22 12.569999694824219 13.180000305175781 13.199999809265137 12.329999923706055 131675 2025-10-11 00:14 2025-10-11 00:14
132932 2025-05-23 13.069999694824219 13.399999618530273 13.489999771118164 12.920000076293945 134786 2025-10-11 00:14 2025-10-11 00:14
132933 2025-05-24 13.399999618530273 14.199999809265137 14.300000190734863 13.25 195634 2025-10-11 00:14 2025-10-11 00:14
135306 2025-05-26 13.399999618530273 14.1899995803833 14.449999809265137 13.25 177702 2025-10-27 00:17 2025-10-27 00:17
132934 2025-05-27 13.399999618530273 14.1899995803833 14.449999809265137 13.25 177702 2025-10-11 00:14 2025-10-11 00:14
132935 2025-05-28 14.140000343322754 14.479999542236328 14.600000381469727 14.0600004196167 69371 2025-10-11 00:14 2025-10-11 00:14
132936 2025-05-29 14.5 14.199999809265137 14.539999961853027 14.029999732971191 80090 2025-10-11 00:14 2025-10-11 00:14
132937 2025-05-30 14.300000190734863 14.229999542236328 14.369999885559082 13.880000114440918 92764 2025-10-11 00:14 2025-10-11 00:14
132938 2025-05-31 14.15999984741211 14.010000228881836 14.399999618530273 14.0 78421 2025-10-11 00:14 2025-10-11 00:14
135307 2025-06-02 14.279999732971191 13.680000305175781 14.640000343322754 13.520000457763672 105635 2025-10-27 00:17 2025-10-27 00:17
132939 2025-06-03 14.279999732971191 13.680000305175781 14.640000343322754 13.520000457763672 105635 2025-10-11 00:14 2025-10-11 00:14
132940 2025-06-04 13.680000305175781 13.84000015258789 14.0 13.510000228881836 48535 2025-10-11 00:14 2025-10-11 00:14
132941 2025-06-05 13.869999885559082 14.0600004196167 14.0600004196167 13.680000305175781 67778 2025-10-11 00:14 2025-10-11 00:14
132942 2025-06-06 14.100000381469727 14.220000267028809 14.59000015258789 14.020000457763672 75259 2025-10-11 00:14 2025-10-11 00:14
132943 2025-06-07 14.149999618530273 14.170000076293945 14.369999885559082 13.9399995803833 61521 2025-10-11 00:14 2025-10-11 00:14
135308 2025-06-09 14.229999542236328 14.130000114440918 14.430000305175781 14.029999732971191 55014 2025-10-27 00:17 2025-10-27 00:17
132944 2025-06-10 14.229999542236328 14.130000114440918 14.430000305175781 14.029999732971191 55014 2025-10-11 00:14 2025-10-11 00:14
132945 2025-06-11 14.0600004196167 14.180000305175781 14.350000381469727 13.960000038146973 69056 2025-10-11 00:14 2025-10-11 00:14
132946 2025-06-12 14.15999984741211 14.34000015258789 14.539999961853027 14.109999656677246 111055 2025-10-11 00:14 2025-10-11 00:14
132947 2025-06-13 14.34000015258789 14.050000190734863 14.399999618530273 13.979999542236328 75392 2025-10-11 00:14 2025-10-11 00:14
132948 2025-06-14 14.050000190734863 14.020000457763672 14.109999656677246 13.869999885559082 94423 2025-10-11 00:14 2025-10-11 00:14
135309 2025-06-16 13.989999771118164 14.3100004196167 14.399999618530273 13.930000305175781 66718 2025-10-27 00:17 2025-10-27 00:17
132949 2025-06-17 13.989999771118164 14.3100004196167 14.399999618530273 13.930000305175781 66718 2025-10-11 00:14 2025-10-11 00:14
132950 2025-06-18 14.289999961853027 14.029999732971191 14.300000190734863 13.989999771118164 45021 2025-10-11 00:14 2025-10-11 00:14
132951 2025-06-19 14.029999732971191 14.220000267028809 14.220000267028809 13.890000343322754 75134 2025-10-11 00:14 2025-10-11 00:14
132952 2025-06-20 14.149999618530273 14.020000457763672 14.300000190734863 14.020000457763672 52750 2025-10-11 00:14 2025-10-11 00:14
132953 2025-06-21 14.010000228881836 13.90999984741211 14.199999809265137 13.84000015258789 301452 2025-10-11 00:14 2025-10-11 00:14
135310 2025-06-23 14.0 14.0 14.449999809265137 13.979999542236328 105099 2025-10-27 00:17 2025-10-27 00:17
132954 2025-06-24 14.0 14.0 14.449999809265137 13.979999542236328 105099 2025-10-11 00:14 2025-10-11 00:14
132955 2025-06-25 14.0 11.720000267028809 14.0 11.550000190734863 579625 2025-10-11 00:14 2025-10-11 00:14
132956 2025-06-26 11.920000076293945 11.010000228881836 11.970000267028809 11.0 299530 2025-10-11 00:14 2025-10-11 00:14
132957 2025-06-27 11.039999961853027 11.0 11.279999732971191 10.9399995803833 169605 2025-10-11 00:14 2025-10-11 00:14
132958 2025-06-28 11.029999732971191 11.119999885559082 11.319999694824219 10.920000076293945 149315 2025-10-11 00:14 2025-10-11 00:14
135311 2025-06-30 11.199999809265137 10.899999618530273 11.229999542236328 10.800000190734863 138511 2025-10-27 00:17 2025-10-27 00:17
132959 2025-07-01 11.199999809265137 10.899999618530273 11.229999542236328 10.800000190734863 138511 2025-10-11 00:14 2025-10-11 00:14
132960 2025-07-02 10.949999809265137 10.420000076293945 11.0600004196167 10.420000076293945 126806 2025-10-11 00:14 2025-10-11 00:14
132961 2025-07-03 10.399999618530273 10.289999961853027 10.430000305175781 10.109999656677246 137487 2025-10-11 00:14 2025-10-11 00:14
132962 2025-07-04 10.300000190734863 10.640000343322754 10.779999732971191 10.15999984741211 155247 2025-10-11 00:14 2025-10-11 00:14
132963 2025-07-05 10.630000114440918 10.699999809265137 10.890000343322754 10.600000381469727 86290 2025-10-11 00:14 2025-10-11 00:14
135312 2025-07-07 10.710000038146973 10.640000343322754 10.739999771118164 10.399999618530273 116980 2025-10-27 00:17 2025-10-27 00:17
132964 2025-07-08 10.710000038146973 10.640000343322754 10.739999771118164 10.399999618530273 116980 2025-10-11 00:14 2025-10-11 00:14
132965 2025-07-09 10.670000076293945 10.569999694824219 10.829999923706055 10.569999694824219 120687 2025-10-11 00:14 2025-10-11 00:14
132966 2025-07-10 10.600000381469727 10.699999809265137 10.899999618530273 10.520000457763672 75070 2025-10-11 00:14 2025-10-11 00:14
132967 2025-07-11 10.729999542236328 10.970000267028809 11.140000343322754 10.640000343322754 138849 2025-10-11 00:14 2025-10-11 00:14
132968 2025-07-12 10.859999656677246 10.520000457763672 10.989999771118164 10.520000457763672 123606 2025-10-11 00:14 2025-10-11 00:14
135313 2025-07-14 10.489999771118164 10.510000228881836 10.630000114440918 10.399999618530273 78300 2025-10-27 00:17 2025-10-27 00:17
132969 2025-07-15 10.489999771118164 10.510000228881836 10.630000114440918 10.399999618530273 78300 2025-10-11 00:14 2025-10-11 00:14
132970 2025-07-16 10.529999732971191 10.550000190734863 10.699999809265137 10.479999542236328 58624 2025-10-11 00:14 2025-10-11 00:14
132971 2025-07-17 10.630000114440918 10.600000381469727 10.640000343322754 10.510000228881836 48345 2025-10-11 00:14 2025-10-11 00:14
132972 2025-07-18 10.6899995803833 10.800000190734863 10.890000343322754 10.609999656677246 56397 2025-10-11 00:14 2025-10-11 00:14
132973 2025-07-19 10.800000190734863 11.050000190734863 11.199999809265137 10.649999618530273 104666 2025-10-11 00:14 2025-10-11 00:14
135314 2025-07-21 11.100000381469727 11.039999961853027 11.289999961853027 10.90999984741211 95797 2025-10-27 00:17 2025-10-27 00:17
132974 2025-07-22 11.100000381469727 11.039999961853027 11.289999961853027 10.90999984741211 95797 2025-10-11 00:14 2025-10-11 00:14
132975 2025-07-23 11.0 11.0 11.149999618530273 10.84000015258789 101560 2025-10-11 00:14 2025-10-11 00:14
132976 2025-07-24 11.109999656677246 10.829999923706055 11.140000343322754 10.699999809265137 71997 2025-10-11 00:14 2025-10-11 00:14
132977 2025-07-25 10.880000114440918 10.739999771118164 10.960000038146973 10.670000076293945 53368 2025-10-11 00:14 2025-10-11 00:14
132978 2025-07-26 10.699999809265137 10.949999809265137 10.989999771118164 10.619999885559082 70007 2025-10-11 00:14 2025-10-11 00:14
135315 2025-07-28 11.029999732971191 10.890000343322754 11.140000343322754 10.850000381469727 71670 2025-10-27 00:17 2025-10-27 00:17
132979 2025-07-29 11.029999732971191 10.890000343322754 11.140000343322754 10.850000381469727 71670 2025-10-11 00:14 2025-10-11 00:14
132980 2025-07-30 10.859999656677246 10.75 10.920000076293945 10.75 56196 2025-10-11 00:14 2025-10-11 00:14
132981 2025-07-31 10.819999694824219 10.710000038146973 10.829999923706055 10.640000343322754 55596 2025-10-11 00:14 2025-10-11 00:14
132982 2025-08-01 10.699999809265137 10.5600004196167 10.789999961853027 10.390000343322754 113581 2025-10-11 00:14 2025-10-11 00:14
132983 2025-08-02 10.510000228881836 10.319999694824219 10.510000228881836 10.319999694824219 68891 2025-10-11 00:14 2025-10-11 00:14
135316 2025-08-04 10.300000190734863 10.119999885559082 10.399999618530273 10.029999732971191 61417 2025-10-27 00:17 2025-10-27 00:17
132984 2025-08-05 10.300000190734863 10.119999885559082 10.399999618530273 10.029999732971191 61417 2025-10-11 00:14 2025-10-11 00:14
132985 2025-08-06 10.149999618530273 10.4399995803833 10.460000038146973 10.130000114440918 64045 2025-10-11 00:14 2025-10-11 00:14
132986 2025-08-07 10.399999618530273 10.460000038146973 10.539999961853027 10.390000343322754 44433 2025-10-11 00:14 2025-10-11 00:14
132987 2025-08-08 10.460000038146973 10.699999809265137 10.800000190734863 10.460000038146973 58710 2025-10-11 00:14 2025-10-11 00:14
132988 2025-08-09 10.699999809265137 10.5 10.800000190734863 10.5 49791 2025-10-11 00:14 2025-10-11 00:14
135317 2025-08-11 10.5 10.3100004196167 10.569999694824219 10.199999809265137 97174 2025-10-27 00:17 2025-10-27 00:17
132989 2025-08-12 10.5 10.3100004196167 10.569999694824219 10.199999809265137 97174 2025-10-11 00:14 2025-10-11 00:14
132990 2025-08-13 10.3100004196167 10.239999771118164 10.390000343322754 10.229999542236328 61767 2025-10-11 00:14 2025-10-11 00:14
132991 2025-08-14 10.279999732971191 10.300000190734863 10.609999656677246 10.279999732971191 58554 2025-10-11 00:14 2025-10-11 00:14
132992 2025-08-15 10.380000114440918 10.039999961853027 10.380000114440918 10.020000457763672 90233 2025-10-11 00:14 2025-10-11 00:14
132993 2025-08-16 10.079999923706055 10.119999885559082 10.15999984741211 10.0 49595 2025-10-11 00:14 2025-10-11 00:14
135318 2025-08-18 10.119999885559082 10.079999923706055 10.390000343322754 10.039999961853027 60564 2025-10-27 00:17 2025-10-27 00:17
132994 2025-08-19 10.119999885559082 10.079999923706055 10.390000343322754 10.039999961853027 60564 2025-10-11 00:14 2025-10-11 00:14
132995 2025-08-20 10.0600004196167 10.199999809265137 10.279999732971191 9.989999771118164 77763 2025-10-11 00:14 2025-10-11 00:14
132996 2025-08-21 10.149999618530273 10.069999694824219 10.199999809265137 10.039999961853027 43895 2025-10-11 00:14 2025-10-11 00:14
132997 2025-08-22 9.984999656677246 9.960000038146973 10.0600004196167 9.760000228881836 112278 2025-10-11 00:14 2025-10-11 00:14
132998 2025-08-23 9.944999694824219 10.020000457763672 10.149999618530273 9.899999618530273 68861 2025-10-11 00:14 2025-10-11 00:14
135319 2025-08-25 10.029999732971191 10.649999618530273 10.649999618530273 9.9350004196167 97470 2025-10-27 00:17 2025-10-27 00:17
132999 2025-08-26 10.029999732971191 10.649999618530273 10.649999618530273 9.9350004196167 97470 2025-10-11 00:14 2025-10-11 00:14
133000 2025-08-27 10.489999771118164 10.470000267028809 10.699999809265137 10.420000076293945 96963 2025-10-11 00:14 2025-10-11 00:14
133001 2025-08-28 10.470000267028809 10.390000343322754 10.579999923706055 10.34000015258789 78453 2025-10-11 00:14 2025-10-11 00:14
133002 2025-08-29 10.34000015258789 10.460000038146973 10.550000190734863 10.3100004196167 55933 2025-10-11 00:14 2025-10-11 00:14
133003 2025-08-30 10.399999618530273 10.1899995803833 10.529999732971191 10.079999923706055 62087 2025-10-11 00:14 2025-10-11 00:14
135320 2025-09-01 10.260000228881836 10.199999809265137 10.380000114440918 10.09000015258789 30057 2025-10-27 00:17 2025-10-27 00:17
133004 2025-09-02 10.260000228881836 10.199999809265137 10.380000114440918 10.09000015258789 30057 2025-10-11 00:14 2025-10-11 00:14
133005 2025-09-03 10.119999885559082 10.039999961853027 10.25 9.954999923706055 58194 2025-10-11 00:14 2025-10-11 00:14
133006 2025-09-04 10.0600004196167 9.975000381469727 10.130000114440918 9.914999961853027 52101 2025-10-11 00:14 2025-10-11 00:14
133007 2025-09-05 10.09000015258789 10.25 10.430000305175781 10.079999923706055 71634 2025-10-11 00:14 2025-10-11 00:14
133008 2025-09-06 10.329999923706055 10.3100004196167 10.390000343322754 10.210000038146973 38605 2025-10-11 00:14 2025-10-11 00:14
135321 2025-09-08 10.229999542236328 10.1899995803833 10.270000457763672 10.100000381469727 50714 2025-10-27 00:17 2025-10-27 00:17
133009 2025-09-09 10.229999542236328 10.1899995803833 10.270000457763672 10.100000381469727 50714 2025-10-11 00:14 2025-10-11 00:14
133010 2025-09-10 10.25 10.619999885559082 10.760000228881836 10.220000267028809 90188 2025-10-11 00:14 2025-10-11 00:14
133011 2025-09-11 10.859999656677246 11.109999656677246 11.109999656677246 10.760000228881836 130571 2025-10-11 00:14 2025-10-11 00:14
133012 2025-09-12 11.220000267028809 11.279999732971191 11.40999984741211 10.760000228881836 182454 2025-10-11 00:14 2025-10-11 00:14
133013 2025-09-13 11.279999732971191 11.8100004196167 11.850000381469727 11.260000228881836 130255 2025-10-11 00:14 2025-10-11 00:14
135322 2025-09-15 11.949999809265137 12.039999961853027 12.34000015258789 11.859999656677246 144955 2025-10-27 00:17 2025-10-27 00:17
133014 2025-09-16 11.949999809265137 12.039999961853027 12.34000015258789 11.859999656677246 144955 2025-10-11 00:14 2025-10-11 00:14
133015 2025-09-17 12.069999694824219 12.220000267028809 12.40999984741211 11.949999809265137 94223 2025-10-11 00:14 2025-10-11 00:14
133016 2025-09-18 12.220000267028809 12.460000038146973 12.59000015258789 12.109999656677246 88276 2025-10-11 00:14 2025-10-11 00:14
133017 2025-09-19 12.449999809265137 12.9399995803833 13.0 12.449999809265137 117687 2025-10-11 00:14 2025-10-11 00:14
133018 2025-09-20 12.899999618530273 12.979999542236328 12.979999542236328 12.729999542236328 165084 2025-10-11 00:14 2025-10-11 00:14
135323 2025-09-22 13.0 12.949999809265137 13.0 12.149999618530273 197470 2025-10-27 00:17 2025-10-27 00:17
133019 2025-09-23 13.0 12.949999809265137 13.0 12.149999618530273 197470 2025-10-11 00:14 2025-10-11 00:14
133020 2025-09-24 12.970000267028809 12.779999732971191 13.0 12.729999542236328 78712 2025-10-11 00:14 2025-10-11 00:14
133021 2025-09-25 12.699999809265137 12.359999656677246 12.729999542236328 12.289999961853027 59119 2025-10-11 00:14 2025-10-11 00:14
133022 2025-09-26 12.399999618530273 12.239999771118164 12.479999542236328 12.039999961853027 98918 2025-10-11 00:14 2025-10-11 00:14
133023 2025-09-27 12.279999732971191 11.9399995803833 12.279999732971191 11.819999694824219 108001 2025-10-11 00:14 2025-10-11 00:14
135324 2025-09-29 11.890000343322754 12.34000015258789 12.34000015258789 11.8100004196167 142576 2025-10-27 00:17 2025-10-27 00:17
133024 2025-09-30 11.890000343322754 12.34000015258789 12.34000015258789 11.8100004196167 142576 2025-10-11 00:14 2025-10-11 00:14
133025 2025-10-01 12.25 12.279999732971191 12.3100004196167 11.979999542236328 60624 2025-10-11 00:14 2025-10-11 00:14
133026 2025-10-02 12.229999542236328 12.199999809265137 12.460000038146973 12.100000381469727 60115 2025-10-11 00:14 2025-10-11 00:14
133027 2025-10-03 12.100000381469727 12.199999809265137 12.390000343322754 12.100000381469727 88575 2025-10-11 00:14 2025-10-11 00:14
133028 2025-10-04 12.170000076293945 12.3100004196167 12.329999923706055 11.949999809265137 113998 2025-10-11 00:14 2025-10-11 00:14
135325 2025-10-06 12.25 12.210000038146973 12.279999732971191 11.920000076293945 71498 2025-10-27 00:17 2025-10-27 00:17
133029 2025-10-07 12.25 12.210000038146973 12.279999732971191 11.920000076293945 71498 2025-10-11 00:14 2025-10-11 00:14
133030 2025-10-08 12.229999542236328 11.90999984741211 12.380000114440918 11.90999984741211 60197 2025-10-11 00:14 2025-10-11 00:14
133031 2025-10-09 11.90999984741211 11.770000457763672 12.0 11.65999984741211 67677 2025-10-11 00:14 2025-10-11 00:14
133032 2025-10-10 11.760000228881836 11.789999961853027 11.920000076293945 11.720000267028809 38491 2025-10-11 00:14 2025-10-11 00:14
133033 2025-10-11 11.729999542236328 11.600000381469727 11.800000190734863 11.479999542236328 60630 2025-10-11 00:14 2025-10-11 00:14
135326 2025-10-13 11.680000305175781 11.550000190734863 11.710000038146973 11.40999984741211 38070 2025-10-27 00:17 2025-10-27 00:17
133039 2025-10-14 11.680000305175781 11.550000190734863 11.710000038146973 11.40999984741211 38070 2025-10-14 00:14 2025-10-14 00:14
133045 2025-10-15 11.40999984741211 11.149999618530273 11.40999984741211 11.0600004196167 71702 2025-10-15 00:11 2025-10-15 00:11
133051 2025-10-16 11.260000228881836 11.239999771118164 11.369999885559082 11.180000305175781 45292 2025-10-16 00:18 2025-10-16 00:18
133057 2025-10-17 11.260000228881836 11.140000343322754 11.270000457763672 11.119999885559082 37683 2025-10-17 00:18 2025-10-17 00:18
133063 2025-10-18 11.050000190734863 10.960000038146973 11.050000190734863 10.6899995803833 129172 2025-10-18 00:14 2025-10-18 00:14
135327 2025-10-20 11.010000228881836 11.1899995803833 11.229999542236328 10.920000076293945 105657 2025-10-27 00:17 2025-10-27 00:17
133069 2025-10-21 11.010000228881836 11.1899995803833 11.229999542236328 10.920000076293945 105657 2025-10-21 00:11 2025-10-21 00:11
133075 2025-10-22 10.050000190734863 8.920000076293945 10.050000190734863 8.880000114440918 1154229 2025-10-22 00:20 2025-10-22 00:20
133081 2025-10-23 8.970000267028809 8.489999771118164 9.145000457763672 8.359999656677246 609435 2025-10-23 00:16 2025-10-23 00:16
133087 2025-10-24 8.529999732971191 8.104999542236328 8.630000114440918 8.104999542236328 389738 2025-10-24 00:18 2025-10-24 00:18
133093 2025-10-25 8.25 8.239999771118164 8.354999542236328 8.069999694824219 208643 2025-10-25 00:11 2025-10-25 00:11
135333 2025-10-28 8.34000015258789 8.260000228881836 8.5 8.079999923706055 189368 2025-10-28 00:22 2025-10-28 00:22
135339 2025-10-29 8.239999771118164 8.024999618530273 8.305000305175781 8.0 162327 2025-10-29 00:16 2025-10-29 00:16
135345 2025-10-30 8.0600004196167 7.90500020980835 8.194999694824219 7.900000095367432 261261 2025-10-30 00:16 2025-10-30 00:16
135351 2025-10-31 7.880000114440918 8.024999618530273 8.119999885559082 7.835000038146973 169803 2025-10-31 00:16 2025-10-31 00:16
135357 2025-11-01 8.0 8.140000343322754 8.34000015258789 8.0 215497 2025-11-01 00:16 2025-11-01 00:16
135363 2025-11-04 8.149999618530273 8.404999732971191 8.600000381469727 8.140000343322754 262902 2025-11-04 00:17 2025-11-04 00:17
135369 2025-11-05 8.399999618530273 8.15999984741211 8.399999618530273 8.085000038146973 165661 2025-11-05 00:16 2025-11-05 00:16
135375 2025-11-06 7.974999904632568 7.875 7.994999885559082 7.75 258400 2025-11-06 00:16 2025-11-06 00:16
135381 2025-11-07 7.894999980926514 7.71999979019165 7.985000133514404 7.65500020980835 146156 2025-11-07 00:16 2025-11-07 00:16
135387 2025-11-08 7.71999979019165 7.769999980926514 7.880000114440918 7.71999979019165 94831 2025-11-08 00:13 2025-11-08 00:13
135393 2025-11-11 7.864999771118164 7.784999847412109 8.0 7.684999942779541 135579 2025-11-11 00:14 2025-11-11 00:14
135399 2025-11-12 7.789999961853027 7.585000038146973 7.809999942779541 7.559999942779541 225433 2025-11-12 00:19 2025-11-12 00:19
135405 2025-11-13 7.614999771118164 7.739999771118164 7.829999923706055 7.559999942779541 124771 2025-11-13 00:15 2025-11-13 00:15
135411 2025-11-14 7.769999980926514 7.684999942779541 7.90500020980835 7.684999942779541 114758 2025-11-14 00:16 2025-11-14 00:16
135417 2025-11-15 7.659999847412109 7.429999828338623 7.739999771118164 7.360000133514404 185005 2025-11-15 00:15 2025-11-15 00:15
135423 2025-11-18 7.380000114440918 7.284999847412109 7.510000228881836 7.284999847412109 130817 2025-11-18 00:17 2025-11-18 00:17
135429 2025-11-19 7.255000114440918 7.559999942779541 7.559999942779541 7.25 66686 2025-11-18 11:41 2025-11-18 11:41
135435 2025-11-20 7.650000095367432 7.539999961853027 7.795000076293945 7.514999866485596 175384 2025-11-20 00:20 2025-11-20 00:20
135441 2025-11-21 7.599999904632568 7.670000076293945 7.809999942779541 7.599999904632568 165590 2025-11-21 00:16 2025-11-21 00:16
135447 2025-11-22 7.630000114440918 7.75 7.755000114440918 7.460000038146973 169654 2025-11-22 00:17 2025-11-22 00:17
135453 2025-11-25 7.900000095367432 7.545000076293945 8.03499984741211 7.545000076293945 1042737 2025-11-25 00:16 2025-11-25 00:16
135459 2025-11-26 7.90500020980835 7.949999809265137 8.039999961853027 7.775000095367432 182986 2025-11-26 00:23 2025-11-26 00:23
135465 2025-11-27 7.985000133514404 8.489999771118164 8.489999771118164 7.960000038146973 183317 2025-11-27 00:17 2025-11-27 00:17
135471 2025-11-28 8.489999771118164 8.484999656677246 8.59000015258789 8.395000457763672 121018 2025-11-28 00:16 2025-11-28 00:16
135477 2025-11-29 8.449999809265137 8.470000267028809 8.515000343322754 8.3149995803833 103785 2025-11-29 00:16 2025-11-29 00:16
135483 2025-12-02 8.520000457763672 8.274999618530273 8.550000190734863 8.274999618530273 145355 2025-12-02 00:22 2025-12-02 00:22
135489 2025-12-03 8.199999809265137 8.375 8.375 7.960000038146973 94302 2025-12-03 00:12 2025-12-03 00:12
135495 2025-12-04 8.385000228881836 8.329999923706055 8.444999694824219 8.175000190734863 88041 2025-12-04 00:12 2025-12-04 00:12
135501 2025-12-05 8.350000381469727 8.414999961853027 8.515000343322754 8.21500015258789 115134 2025-12-05 00:17 2025-12-05 00:17
135507 2025-12-06 7.764999866485596 7.0 7.764999866485596 7.0 1070575 2025-12-06 00:15 2025-12-06 00:15
135513 2025-12-09 7.039999961853027 6.78000020980835 7.099999904632568 6.675000190734863 516638 2025-12-09 00:14 2025-12-09 00:14
135519 2025-12-10 6.815000057220459 7.059999942779541 7.150000095367432 6.815000057220459 219931 2025-12-10 00:15 2025-12-10 00:15
135525 2025-12-11 7.099999904632568 7.195000171661377 7.25 7.090000152587891 153882 2025-12-11 00:14 2025-12-11 00:14
135531 2025-12-12 7.164999961853027 7.105000019073486 7.25 7.099999904632568 133683 2025-12-12 00:11 2025-12-12 00:11
135537 2025-12-13 7.105000019073486 7.099999904632568 7.199999809265137 7.070000171661377 96548 2025-12-13 00:14 2025-12-13 00:14
135543 2025-12-16 7.119999885559082 7.0 7.179999828338623 7.0 248638 2025-12-16 00:14 2025-12-16 00:14
Back to Shares