| Window | Value | Delta |
|---|---|---|
| 200 days | 9.50 | -0.42 |
| 50 days | 9.13 | -0.05 |
| 8 days | 9.16 | -0.07 |
Close price and moving averages over the full available history.
Open, high, low, close over the latest 60 trading days.
Weekly open, high, low, close over the last year.
Monthly open, high, low, close over the last 10 years.
Symbol: OVH
| ID | Date | Opening | Close | Highest | Lowest | Volume | CreatedAt | UpdatedAt |
|---|---|---|---|---|---|---|---|---|
| 136017 | 2026-04-11 | 8.920000076293945 | 9.085000038146973 | 9.305000305175781 | 8.755000114440918 | 146325 | 2026-04-11 00:19 | 2026-04-11 00:19 |
| 136011 | 2026-04-10 | 9.279999732971191 | 8.529999732971191 | 9.399999618530273 | 8.454999923706055 | 249700 | 2026-04-10 00:20 | 2026-04-10 00:20 |
| 136005 | 2026-04-09 | 9.5 | 9.055000305175781 | 9.524999618530273 | 8.90999984741211 | 133000 | 2026-04-09 00:18 | 2026-04-09 00:18 |
| 135999 | 2026-04-08 | 9.555000305175781 | 9.119999885559082 | 9.699999809265137 | 9.069999694824219 | 114417 | 2026-04-08 00:19 | 2026-04-08 00:19 |
| 135993 | 2026-04-03 | 9.399999618530273 | 9.600000381469727 | 9.6899995803833 | 9.255000114440918 | 121580 | 2026-04-03 00:20 | 2026-04-03 00:20 |
| 135987 | 2026-04-02 | 9.335000038146973 | 9.375 | 9.600000381469727 | 9.270000457763672 | 116621 | 2026-04-02 00:20 | 2026-04-02 00:20 |
| 135981 | 2026-04-01 | 9.40999984741211 | 9.119999885559082 | 9.5 | 9.119999885559082 | 133515 | 2026-04-01 00:15 | 2026-04-01 00:15 |
| 135975 | 2026-03-31 | 8.904999732971191 | 9.380000114440918 | 9.399999618530273 | 8.84000015258789 | 97073 | 2026-03-31 00:15 | 2026-03-31 00:15 |
| 135969 | 2026-03-28 | 9.109999656677246 | 8.9350004196167 | 9.109999656677246 | 8.854999542236328 | 58626 | 2026-03-28 00:15 | 2026-03-28 00:15 |
| 135963 | 2026-03-27 | 8.914999961853027 | 8.944999694824219 | 9.079999923706055 | 8.75 | 61574 | 2026-03-27 00:14 | 2026-03-27 00:14 |
| 135957 | 2026-03-26 | 8.979999542236328 | 8.930000305175781 | 9.100000381469727 | 8.800000190734863 | 101139 | 2026-03-26 00:14 | 2026-03-26 00:14 |
| 135951 | 2026-03-25 | 8.670000076293945 | 8.40999984741211 | 8.734999656677246 | 8.395000457763672 | 79424 | 2026-03-25 00:14 | 2026-03-25 00:14 |
| 135945 | 2026-03-24 | 8.510000228881836 | 8.71500015258789 | 8.880000114440918 | 8.204999923706055 | 118941 | 2026-03-24 00:14 | 2026-03-24 00:14 |
| 135939 | 2026-03-21 | 9.0 | 8.694999694824219 | 9.100000381469727 | 8.694999694824219 | 72958 | 2026-03-21 00:14 | 2026-03-21 00:14 |
| 135933 | 2026-03-20 | 9.0 | 8.805000305175781 | 9.0649995803833 | 8.654999732971191 | 158163 | 2026-03-20 00:14 | 2026-03-20 00:14 |
| 135927 | 2026-03-19 | 9.164999961853027 | 9.015000343322754 | 9.239999771118164 | 8.979999542236328 | 57368 | 2026-03-19 00:14 | 2026-03-19 00:14 |
| 135921 | 2026-03-18 | 9.199999809265137 | 9.109999656677246 | 9.204999923706055 | 8.649999618530273 | 157943 | 2026-03-18 00:14 | 2026-03-18 00:14 |
| 135915 | 2026-03-17 | 9.199999809265137 | 9.25 | 9.295000076293945 | 8.824999809265137 | 88151 | 2026-03-17 00:14 | 2026-03-17 00:14 |
| 135909 | 2026-03-14 | 9.300000190734863 | 9.194999694824219 | 9.329999923706055 | 9.09000015258789 | 135178 | 2026-03-14 00:19 | 2026-03-14 00:19 |
| 135903 | 2026-03-13 | 8.680000305175781 | 9.130000114440918 | 9.300000190734863 | 8.649999618530273 | 135958 | 2026-03-13 00:18 | 2026-03-13 00:18 |
| 135897 | 2026-03-12 | 9.289999961853027 | 8.699999809265137 | 9.3100004196167 | 8.630000114440918 | 156178 | 2026-03-12 00:19 | 2026-03-12 00:19 |
| 135891 | 2026-03-11 | 8.890000343322754 | 9.154999732971191 | 9.289999961853027 | 8.739999771118164 | 108122 | 2026-03-11 00:18 | 2026-03-11 00:18 |
| 135885 | 2026-03-10 | 8.8149995803833 | 8.960000038146973 | 8.979999542236328 | 8.5600004196167 | 47001 | 2026-03-09 13:22 | 2026-03-09 13:22 |
| 135879 | 2026-03-07 | 8.920000076293945 | 9.010000228881836 | 9.09000015258789 | 8.880000114440918 | 70671 | 2026-03-07 00:17 | 2026-03-07 00:17 |
| 135873 | 2026-03-06 | 8.970000267028809 | 8.920000076293945 | 9.0 | 8.800000190734863 | 88628 | 2026-03-06 00:17 | 2026-03-06 00:17 |
| 135867 | 2026-03-05 | 8.864999771118164 | 8.970000267028809 | 9.0 | 8.640000343322754 | 76747 | 2026-03-05 00:19 | 2026-03-05 00:19 |
| 135861 | 2026-03-04 | 9.194999694824219 | 8.90999984741211 | 9.194999694824219 | 8.640000343322754 | 105594 | 2026-03-04 00:19 | 2026-03-04 00:19 |
| 135855 | 2026-03-03 | 9.045000076293945 | 9.220000267028809 | 9.270000457763672 | 9.0 | 64882 | 2026-03-03 00:23 | 2026-03-03 00:23 |
| 135849 | 2026-02-28 | 9.1899995803833 | 9.270000457763672 | 9.460000038146973 | 9.135000228881836 | 120186 | 2026-02-28 00:19 | 2026-02-28 00:19 |
| 135843 | 2026-02-27 | 8.920000076293945 | 9.194999694824219 | 9.289999961853027 | 8.869999885559082 | 133324 | 2026-02-27 00:19 | 2026-02-27 00:19 |
| 135837 | 2026-02-26 | 8.979999542236328 | 8.789999961853027 | 9.050000190734863 | 8.789999961853027 | 77780 | 2026-02-26 00:18 | 2026-02-26 00:18 |
| 135831 | 2026-02-25 | 8.585000038146973 | 9.045000076293945 | 9.045000076293945 | 8.5 | 146715 | 2026-02-25 00:18 | 2026-02-25 00:18 |
| 135825 | 2026-02-24 | 9.005000114440918 | 8.699999809265137 | 9.055000305175781 | 8.680000305175781 | 83760 | 2026-02-24 00:23 | 2026-02-24 00:23 |
| 135819 | 2026-02-21 | 8.979999542236328 | 9.03499984741211 | 9.1899995803833 | 8.75 | 113067 | 2026-02-21 00:18 | 2026-02-21 00:18 |
| 135813 | 2026-02-20 | 9.069999694824219 | 9.005000114440918 | 9.21500015258789 | 8.914999961853027 | 72539 | 2026-02-20 00:19 | 2026-02-20 00:19 |
| 135807 | 2026-02-19 | 9.039999961853027 | 9.005000114440918 | 9.050000190734863 | 8.765000343322754 | 93256 | 2026-02-19 00:19 | 2026-02-19 00:19 |
| 135801 | 2026-02-18 | 9.0 | 9.0 | 9.039999961853027 | 8.8100004196167 | 100331 | 2026-02-18 00:18 | 2026-02-18 00:18 |
| 135795 | 2026-02-17 | 9.28499984741211 | 8.96500015258789 | 9.329999923706055 | 8.899999618530273 | 119504 | 2026-02-17 00:18 | 2026-02-17 00:18 |
| 135789 | 2026-02-14 | 9.399999618530273 | 9.225000381469727 | 9.399999618530273 | 9.154999732971191 | 66541 | 2026-02-14 00:17 | 2026-02-14 00:17 |
| 135783 | 2026-02-13 | 9.390000343322754 | 9.359999656677246 | 9.505000114440918 | 9.170000076293945 | 83320 | 2026-02-13 00:17 | 2026-02-13 00:17 |
| 135777 | 2026-02-12 | 9.484999656677246 | 9.270000457763672 | 9.619999885559082 | 9.244999885559082 | 105850 | 2026-02-12 00:18 | 2026-02-12 00:18 |
| 135771 | 2026-02-11 | 9.524999618530273 | 9.53499984741211 | 9.75 | 9.425000190734863 | 114499 | 2026-02-11 00:17 | 2026-02-11 00:17 |
| 135765 | 2026-02-10 | 9.25 | 9.414999961853027 | 9.600000381469727 | 9.25 | 134145 | 2026-02-10 00:18 | 2026-02-10 00:18 |
| 135759 | 2026-02-07 | 9.539999961853027 | 9.100000381469727 | 9.649999618530273 | 8.949999809265137 | 210946 | 2026-02-07 00:18 | 2026-02-07 00:18 |
| 135753 | 2026-02-06 | 9.779999732971191 | 9.6850004196167 | 9.904999732971191 | 9.649999618530273 | 94177 | 2026-02-06 00:18 | 2026-02-06 00:18 |
| 135747 | 2026-02-05 | 9.5 | 9.734999656677246 | 9.84000015258789 | 9.399999618530273 | 157505 | 2026-02-05 00:18 | 2026-02-05 00:18 |
| 135741 | 2026-02-04 | 9.699999809265137 | 9.494999885559082 | 9.770000457763672 | 9.359999656677246 | 129606 | 2026-02-04 00:17 | 2026-02-04 00:17 |
| 135735 | 2026-02-03 | 9.720000267028809 | 9.65999984741211 | 9.890000343322754 | 9.585000038146973 | 134205 | 2026-02-03 00:17 | 2026-02-03 00:17 |
| 135729 | 2026-01-31 | 10.039999961853027 | 9.96500015258789 | 10.149999618530273 | 9.765000343322754 | 167707 | 2026-01-31 00:14 | 2026-01-31 00:14 |
| 135723 | 2026-01-30 | 10.720000267028809 | 10.0 | 10.779999732971191 | 9.920000076293945 | 259191 | 2026-01-30 00:19 | 2026-01-30 00:19 |
| 135717 | 2026-01-29 | 9.755000114440918 | 10.760000228881836 | 10.760000228881836 | 9.675000190734863 | 236596 | 2026-01-29 00:14 | 2026-01-29 00:14 |
| 135711 | 2026-01-28 | 9.975000381469727 | 9.704999923706055 | 10.109999656677246 | 9.600000381469727 | 241307 | 2026-01-28 00:17 | 2026-01-28 00:17 |
| 135705 | 2026-01-27 | 9.270000457763672 | 9.904999732971191 | 10.039999961853027 | 9.229999542236328 | 394802 | 2026-01-27 00:30 | 2026-01-27 00:30 |
| 135699 | 2026-01-24 | 8.71500015258789 | 9.135000228881836 | 9.149999618530273 | 8.649999618530273 | 179009 | 2026-01-24 00:14 | 2026-01-24 00:14 |
| 135693 | 2026-01-23 | 8.970000267028809 | 8.6899995803833 | 9.0 | 8.609999656677246 | 167251 | 2026-01-23 00:17 | 2026-01-23 00:17 |
| 135687 | 2026-01-22 | 9.03499984741211 | 8.90999984741211 | 9.074999809265137 | 8.734999656677246 | 127649 | 2026-01-22 00:19 | 2026-01-22 00:19 |
| 135681 | 2026-01-21 | 9.380000114440918 | 8.960000038146973 | 9.595000267028809 | 8.720000267028809 | 395977 | 2026-01-21 00:17 | 2026-01-21 00:17 |
| 135675 | 2026-01-20 | 8.300000190734863 | 9.229999542236328 | 9.229999542236328 | 8.270000457763672 | 707756 | 2026-01-20 00:17 | 2026-01-20 00:17 |
| 135669 | 2026-01-17 | 8.119999885559082 | 8.25 | 8.25 | 7.994999885559082 | 199587 | 2026-01-17 00:17 | 2026-01-17 00:17 |
| 135663 | 2026-01-16 | 8.100000381469727 | 8.149999618530273 | 8.25 | 8.039999961853027 | 141346 | 2026-01-16 00:19 | 2026-01-16 00:19 |
| 135657 | 2026-01-15 | 8.199999809265137 | 8.0649995803833 | 8.239999771118164 | 7.894999980926514 | 181721 | 2026-01-15 00:18 | 2026-01-15 00:18 |
| 135651 | 2026-01-14 | 8.0 | 8.095000267028809 | 8.239999771118164 | 7.960000038146973 | 196968 | 2026-01-14 00:32 | 2026-01-14 00:32 |
| 135645 | 2026-01-13 | 7.934999942779541 | 7.949999809265137 | 8.020000457763672 | 7.809999942779541 | 137317 | 2026-01-13 00:17 | 2026-01-13 00:17 |
| 135639 | 2026-01-10 | 7.684999942779541 | 7.860000133514404 | 7.920000076293945 | 7.659999847412109 | 199595 | 2026-01-10 00:17 | 2026-01-10 00:17 |
| 135633 | 2026-01-09 | 7.789999961853027 | 7.659999847412109 | 8.125 | 7.460000038146973 | 363102 | 2026-01-09 00:18 | 2026-01-09 00:18 |
| 135627 | 2026-01-08 | 7.619999885559082 | 7.510000228881836 | 7.639999866485596 | 7.505000114440918 | 112338 | 2026-01-08 00:14 | 2026-01-08 00:14 |
| 135621 | 2026-01-07 | 7.574999809265137 | 7.510000228881836 | 7.650000095367432 | 7.445000171661377 | 99529 | 2026-01-07 00:22 | 2026-01-07 00:22 |
| 135615 | 2026-01-06 | 7.5 | 7.539999961853027 | 7.690000057220459 | 7.40500020980835 | 151871 | 2026-01-06 00:14 | 2026-01-06 00:14 |
| 135609 | 2026-01-03 | 7.380000114440918 | 7.449999809265137 | 7.5 | 7.335000038146973 | 104759 | 2026-01-03 00:17 | 2026-01-03 00:17 |
| 135603 | 2026-01-01 | 7.230000019073486 | 7.289999961853027 | 7.340000152587891 | 7.230000019073486 | 21383 | 2026-01-01 00:14 | 2026-01-01 00:14 |
| 135597 | 2025-12-31 | 7.255000114440918 | 7.284999847412109 | 7.340000152587891 | 7.125 | 110275 | 2025-12-31 00:18 | 2025-12-31 00:18 |
| 135591 | 2025-12-30 | 7.289999961853027 | 7.230000019073486 | 7.300000190734863 | 7.03000020980835 | 126621 | 2025-12-30 00:14 | 2025-12-30 00:14 |
| 135585 | 2025-12-25 | 7.239999771118164 | 7.289999961853027 | 7.295000076293945 | 7.170000076293945 | 50258 | 2025-12-25 00:18 | 2025-12-25 00:18 |
| 135579 | 2025-12-24 | 6.894999980926514 | 7.179999828338623 | 7.179999828338623 | 6.889999866485596 | 129458 | 2025-12-24 00:18 | 2025-12-24 00:18 |
| 135573 | 2025-12-23 | 6.704999923706055 | 6.889999866485596 | 6.909999847412109 | 6.704999923706055 | 148314 | 2025-12-23 00:19 | 2025-12-23 00:19 |
| 135567 | 2025-12-20 | 6.900000095367432 | 6.724999904632568 | 6.900000095367432 | 6.670000076293945 | 421488 | 2025-12-20 00:17 | 2025-12-20 00:17 |
| 135561 | 2025-12-19 | 6.880000114440918 | 6.800000190734863 | 6.920000076293945 | 6.724999904632568 | 155144 | 2025-12-19 00:17 | 2025-12-19 00:17 |
| 135555 | 2025-12-18 | 6.840000152587891 | 6.880000114440918 | 6.945000171661377 | 6.769999980926514 | 143698 | 2025-12-18 00:21 | 2025-12-18 00:21 |
| 135549 | 2025-12-17 | 6.960000038146973 | 6.820000171661377 | 6.980000019073486 | 6.769999980926514 | 193433 | 2025-12-16 16:43 | 2025-12-16 16:43 |
| 135543 | 2025-12-16 | 7.119999885559082 | 7.0 | 7.179999828338623 | 7.0 | 248638 | 2025-12-16 00:14 | 2025-12-16 00:14 |
| 135537 | 2025-12-13 | 7.105000019073486 | 7.099999904632568 | 7.199999809265137 | 7.070000171661377 | 96548 | 2025-12-13 00:14 | 2025-12-13 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 |
| 135525 | 2025-12-11 | 7.099999904632568 | 7.195000171661377 | 7.25 | 7.090000152587891 | 153882 | 2025-12-11 00:14 | 2025-12-11 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 |
| 135513 | 2025-12-09 | 7.039999961853027 | 6.78000020980835 | 7.099999904632568 | 6.675000190734863 | 516638 | 2025-12-09 00:14 | 2025-12-09 00:14 |
| 135507 | 2025-12-06 | 7.764999866485596 | 7.0 | 7.764999866485596 | 7.0 | 1070575 | 2025-12-06 00:15 | 2025-12-06 00:15 |
| 135501 | 2025-12-05 | 8.350000381469727 | 8.414999961853027 | 8.515000343322754 | 8.21500015258789 | 115134 | 2025-12-05 00:17 | 2025-12-05 00:17 |
| 135495 | 2025-12-04 | 8.385000228881836 | 8.329999923706055 | 8.444999694824219 | 8.175000190734863 | 88041 | 2025-12-04 00:12 | 2025-12-04 00:12 |
| 135489 | 2025-12-03 | 8.199999809265137 | 8.375 | 8.375 | 7.960000038146973 | 94302 | 2025-12-03 00:12 | 2025-12-03 00:12 |
| 135483 | 2025-12-02 | 8.520000457763672 | 8.274999618530273 | 8.550000190734863 | 8.274999618530273 | 145355 | 2025-12-02 00:22 | 2025-12-02 00:22 |
| 135477 | 2025-11-29 | 8.449999809265137 | 8.470000267028809 | 8.515000343322754 | 8.3149995803833 | 103785 | 2025-11-29 00:16 | 2025-11-29 00:16 |
| 135471 | 2025-11-28 | 8.489999771118164 | 8.484999656677246 | 8.59000015258789 | 8.395000457763672 | 121018 | 2025-11-28 00:16 | 2025-11-28 00:16 |
| 135465 | 2025-11-27 | 7.985000133514404 | 8.489999771118164 | 8.489999771118164 | 7.960000038146973 | 183317 | 2025-11-27 00:17 | 2025-11-27 00:17 |
| 135459 | 2025-11-26 | 7.90500020980835 | 7.949999809265137 | 8.039999961853027 | 7.775000095367432 | 182986 | 2025-11-26 00:23 | 2025-11-26 00:23 |
| 135453 | 2025-11-25 | 7.900000095367432 | 7.545000076293945 | 8.03499984741211 | 7.545000076293945 | 1042737 | 2025-11-25 00:16 | 2025-11-25 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 |
| 135441 | 2025-11-21 | 7.599999904632568 | 7.670000076293945 | 7.809999942779541 | 7.599999904632568 | 165590 | 2025-11-21 00:16 | 2025-11-21 00:16 |
| 135435 | 2025-11-20 | 7.650000095367432 | 7.539999961853027 | 7.795000076293945 | 7.514999866485596 | 175384 | 2025-11-20 00:20 | 2025-11-20 00:20 |
| 135429 | 2025-11-19 | 7.255000114440918 | 7.559999942779541 | 7.559999942779541 | 7.25 | 66686 | 2025-11-18 11:41 | 2025-11-18 11:41 |
| 135423 | 2025-11-18 | 7.380000114440918 | 7.284999847412109 | 7.510000228881836 | 7.284999847412109 | 130817 | 2025-11-18 00:17 | 2025-11-18 00:17 |
| 135417 | 2025-11-15 | 7.659999847412109 | 7.429999828338623 | 7.739999771118164 | 7.360000133514404 | 185005 | 2025-11-15 00:15 | 2025-11-15 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 |
| 135405 | 2025-11-13 | 7.614999771118164 | 7.739999771118164 | 7.829999923706055 | 7.559999942779541 | 124771 | 2025-11-13 00:15 | 2025-11-13 00:15 |
| 135399 | 2025-11-12 | 7.789999961853027 | 7.585000038146973 | 7.809999942779541 | 7.559999942779541 | 225433 | 2025-11-12 00:19 | 2025-11-12 00:19 |
| 135393 | 2025-11-11 | 7.864999771118164 | 7.784999847412109 | 8.0 | 7.684999942779541 | 135579 | 2025-11-11 00:14 | 2025-11-11 00:14 |
| 135387 | 2025-11-08 | 7.71999979019165 | 7.769999980926514 | 7.880000114440918 | 7.71999979019165 | 94831 | 2025-11-08 00:13 | 2025-11-08 00:13 |
| 135381 | 2025-11-07 | 7.894999980926514 | 7.71999979019165 | 7.985000133514404 | 7.65500020980835 | 146156 | 2025-11-07 00:16 | 2025-11-07 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 |
| 135369 | 2025-11-05 | 8.399999618530273 | 8.15999984741211 | 8.399999618530273 | 8.085000038146973 | 165661 | 2025-11-05 00:16 | 2025-11-05 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 |
| 135357 | 2025-11-01 | 8.0 | 8.140000343322754 | 8.34000015258789 | 8.0 | 215497 | 2025-11-01 00:16 | 2025-11-01 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 |
| 135345 | 2025-10-30 | 8.0600004196167 | 7.90500020980835 | 8.194999694824219 | 7.900000095367432 | 261261 | 2025-10-30 00:16 | 2025-10-30 00:16 |
| 135339 | 2025-10-29 | 8.239999771118164 | 8.024999618530273 | 8.305000305175781 | 8.0 | 162327 | 2025-10-29 00:16 | 2025-10-29 00:16 |
| 135333 | 2025-10-28 | 8.34000015258789 | 8.260000228881836 | 8.5 | 8.079999923706055 | 189368 | 2025-10-28 00:22 | 2025-10-28 00:22 |
| 133093 | 2025-10-25 | 8.25 | 8.239999771118164 | 8.354999542236328 | 8.069999694824219 | 208643 | 2025-10-25 00:11 | 2025-10-25 00:11 |
| 133087 | 2025-10-24 | 8.529999732971191 | 8.104999542236328 | 8.630000114440918 | 8.104999542236328 | 389738 | 2025-10-24 00:18 | 2025-10-24 00:18 |
| 133081 | 2025-10-23 | 8.970000267028809 | 8.489999771118164 | 9.145000457763672 | 8.359999656677246 | 609435 | 2025-10-23 00:16 | 2025-10-23 00:16 |
| 133075 | 2025-10-22 | 10.050000190734863 | 8.920000076293945 | 10.050000190734863 | 8.880000114440918 | 1154229 | 2025-10-22 00:20 | 2025-10-22 00:20 |
| 133069 | 2025-10-21 | 11.010000228881836 | 11.1899995803833 | 11.229999542236328 | 10.920000076293945 | 105657 | 2025-10-21 00:11 | 2025-10-21 00:11 |
| 135327 | 2025-10-20 | 11.010000228881836 | 11.1899995803833 | 11.229999542236328 | 10.920000076293945 | 105657 | 2025-10-27 00:17 | 2025-10-27 00:17 |
| 133063 | 2025-10-18 | 11.050000190734863 | 10.960000038146973 | 11.050000190734863 | 10.6899995803833 | 129172 | 2025-10-18 00:14 | 2025-10-18 00:14 |
| 133057 | 2025-10-17 | 11.260000228881836 | 11.140000343322754 | 11.270000457763672 | 11.119999885559082 | 37683 | 2025-10-17 00:18 | 2025-10-17 00:18 |
| 133051 | 2025-10-16 | 11.260000228881836 | 11.239999771118164 | 11.369999885559082 | 11.180000305175781 | 45292 | 2025-10-16 00:18 | 2025-10-16 00:18 |
| 133045 | 2025-10-15 | 11.40999984741211 | 11.149999618530273 | 11.40999984741211 | 11.0600004196167 | 71702 | 2025-10-15 00:11 | 2025-10-15 00:11 |
| 133039 | 2025-10-14 | 11.680000305175781 | 11.550000190734863 | 11.710000038146973 | 11.40999984741211 | 38070 | 2025-10-14 00:14 | 2025-10-14 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 |
| 133033 | 2025-10-11 | 11.729999542236328 | 11.600000381469727 | 11.800000190734863 | 11.479999542236328 | 60630 | 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 |
| 133031 | 2025-10-09 | 11.90999984741211 | 11.770000457763672 | 12.0 | 11.65999984741211 | 67677 | 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 |
| 133029 | 2025-10-07 | 12.25 | 12.210000038146973 | 12.279999732971191 | 11.920000076293945 | 71498 | 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 |
| 133028 | 2025-10-04 | 12.170000076293945 | 12.3100004196167 | 12.329999923706055 | 11.949999809265137 | 113998 | 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 |
| 133026 | 2025-10-02 | 12.229999542236328 | 12.199999809265137 | 12.460000038146973 | 12.100000381469727 | 60115 | 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 |
| 133024 | 2025-09-30 | 11.890000343322754 | 12.34000015258789 | 12.34000015258789 | 11.8100004196167 | 142576 | 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 |
| 133023 | 2025-09-27 | 12.279999732971191 | 11.9399995803833 | 12.279999732971191 | 11.819999694824219 | 108001 | 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 |
| 133021 | 2025-09-25 | 12.699999809265137 | 12.359999656677246 | 12.729999542236328 | 12.289999961853027 | 59119 | 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 |
| 133019 | 2025-09-23 | 13.0 | 12.949999809265137 | 13.0 | 12.149999618530273 | 197470 | 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 |
| 133018 | 2025-09-20 | 12.899999618530273 | 12.979999542236328 | 12.979999542236328 | 12.729999542236328 | 165084 | 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 |
| 133016 | 2025-09-18 | 12.220000267028809 | 12.460000038146973 | 12.59000015258789 | 12.109999656677246 | 88276 | 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 |
| 133014 | 2025-09-16 | 11.949999809265137 | 12.039999961853027 | 12.34000015258789 | 11.859999656677246 | 144955 | 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 |
| 133013 | 2025-09-13 | 11.279999732971191 | 11.8100004196167 | 11.850000381469727 | 11.260000228881836 | 130255 | 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 |
| 133011 | 2025-09-11 | 10.859999656677246 | 11.109999656677246 | 11.109999656677246 | 10.760000228881836 | 130571 | 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 |
| 133009 | 2025-09-09 | 10.229999542236328 | 10.1899995803833 | 10.270000457763672 | 10.100000381469727 | 50714 | 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 |
| 133008 | 2025-09-06 | 10.329999923706055 | 10.3100004196167 | 10.390000343322754 | 10.210000038146973 | 38605 | 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 |
| 133006 | 2025-09-04 | 10.0600004196167 | 9.975000381469727 | 10.130000114440918 | 9.914999961853027 | 52101 | 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 |
| 133004 | 2025-09-02 | 10.260000228881836 | 10.199999809265137 | 10.380000114440918 | 10.09000015258789 | 30057 | 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 |
| 133003 | 2025-08-30 | 10.399999618530273 | 10.1899995803833 | 10.529999732971191 | 10.079999923706055 | 62087 | 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 |
| 133001 | 2025-08-28 | 10.470000267028809 | 10.390000343322754 | 10.579999923706055 | 10.34000015258789 | 78453 | 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 |
| 132999 | 2025-08-26 | 10.029999732971191 | 10.649999618530273 | 10.649999618530273 | 9.9350004196167 | 97470 | 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 |
| 132998 | 2025-08-23 | 9.944999694824219 | 10.020000457763672 | 10.149999618530273 | 9.899999618530273 | 68861 | 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 |
| 132996 | 2025-08-21 | 10.149999618530273 | 10.069999694824219 | 10.199999809265137 | 10.039999961853027 | 43895 | 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 |
| 132994 | 2025-08-19 | 10.119999885559082 | 10.079999923706055 | 10.390000343322754 | 10.039999961853027 | 60564 | 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 |
| 132993 | 2025-08-16 | 10.079999923706055 | 10.119999885559082 | 10.15999984741211 | 10.0 | 49595 | 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 |
| 132991 | 2025-08-14 | 10.279999732971191 | 10.300000190734863 | 10.609999656677246 | 10.279999732971191 | 58554 | 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 |
| 132989 | 2025-08-12 | 10.5 | 10.3100004196167 | 10.569999694824219 | 10.199999809265137 | 97174 | 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 |
| 132988 | 2025-08-09 | 10.699999809265137 | 10.5 | 10.800000190734863 | 10.5 | 49791 | 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 |
| 132986 | 2025-08-07 | 10.399999618530273 | 10.460000038146973 | 10.539999961853027 | 10.390000343322754 | 44433 | 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 |
| 132984 | 2025-08-05 | 10.300000190734863 | 10.119999885559082 | 10.399999618530273 | 10.029999732971191 | 61417 | 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 |
| 132983 | 2025-08-02 | 10.510000228881836 | 10.319999694824219 | 10.510000228881836 | 10.319999694824219 | 68891 | 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 |
| 132981 | 2025-07-31 | 10.819999694824219 | 10.710000038146973 | 10.829999923706055 | 10.640000343322754 | 55596 | 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 |
| 132979 | 2025-07-29 | 11.029999732971191 | 10.890000343322754 | 11.140000343322754 | 10.850000381469727 | 71670 | 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 |
| 132978 | 2025-07-26 | 10.699999809265137 | 10.949999809265137 | 10.989999771118164 | 10.619999885559082 | 70007 | 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 |
| 132976 | 2025-07-24 | 11.109999656677246 | 10.829999923706055 | 11.140000343322754 | 10.699999809265137 | 71997 | 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 |
| 132974 | 2025-07-22 | 11.100000381469727 | 11.039999961853027 | 11.289999961853027 | 10.90999984741211 | 95797 | 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 |
| 132973 | 2025-07-19 | 10.800000190734863 | 11.050000190734863 | 11.199999809265137 | 10.649999618530273 | 104666 | 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 |
| 132971 | 2025-07-17 | 10.630000114440918 | 10.600000381469727 | 10.640000343322754 | 10.510000228881836 | 48345 | 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 |
| 132969 | 2025-07-15 | 10.489999771118164 | 10.510000228881836 | 10.630000114440918 | 10.399999618530273 | 78300 | 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 |
| 132968 | 2025-07-12 | 10.859999656677246 | 10.520000457763672 | 10.989999771118164 | 10.520000457763672 | 123606 | 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 |
| 132966 | 2025-07-10 | 10.600000381469727 | 10.699999809265137 | 10.899999618530273 | 10.520000457763672 | 75070 | 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 |
| 132964 | 2025-07-08 | 10.710000038146973 | 10.640000343322754 | 10.739999771118164 | 10.399999618530273 | 116980 | 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 |
| 132963 | 2025-07-05 | 10.630000114440918 | 10.699999809265137 | 10.890000343322754 | 10.600000381469727 | 86290 | 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 |
| 132961 | 2025-07-03 | 10.399999618530273 | 10.289999961853027 | 10.430000305175781 | 10.109999656677246 | 137487 | 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 |
| 132959 | 2025-07-01 | 11.199999809265137 | 10.899999618530273 | 11.229999542236328 | 10.800000190734863 | 138511 | 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 |
| 132958 | 2025-06-28 | 11.029999732971191 | 11.119999885559082 | 11.319999694824219 | 10.920000076293945 | 149315 | 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 |
| 132956 | 2025-06-26 | 11.920000076293945 | 11.010000228881836 | 11.970000267028809 | 11.0 | 299530 | 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 |
| 132954 | 2025-06-24 | 14.0 | 14.0 | 14.449999809265137 | 13.979999542236328 | 105099 | 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 |
| 132953 | 2025-06-21 | 14.010000228881836 | 13.90999984741211 | 14.199999809265137 | 13.84000015258789 | 301452 | 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 |
| 132951 | 2025-06-19 | 14.029999732971191 | 14.220000267028809 | 14.220000267028809 | 13.890000343322754 | 75134 | 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 |
| 132949 | 2025-06-17 | 13.989999771118164 | 14.3100004196167 | 14.399999618530273 | 13.930000305175781 | 66718 | 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 |
| 132948 | 2025-06-14 | 14.050000190734863 | 14.020000457763672 | 14.109999656677246 | 13.869999885559082 | 94423 | 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 |
| 132946 | 2025-06-12 | 14.15999984741211 | 14.34000015258789 | 14.539999961853027 | 14.109999656677246 | 111055 | 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 |
| 132944 | 2025-06-10 | 14.229999542236328 | 14.130000114440918 | 14.430000305175781 | 14.029999732971191 | 55014 | 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 |
| 132943 | 2025-06-07 | 14.149999618530273 | 14.170000076293945 | 14.369999885559082 | 13.9399995803833 | 61521 | 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 |
| 132941 | 2025-06-05 | 13.869999885559082 | 14.0600004196167 | 14.0600004196167 | 13.680000305175781 | 67778 | 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 |
| 132939 | 2025-06-03 | 14.279999732971191 | 13.680000305175781 | 14.640000343322754 | 13.520000457763672 | 105635 | 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 |
| 132938 | 2025-05-31 | 14.15999984741211 | 14.010000228881836 | 14.399999618530273 | 14.0 | 78421 | 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 |
| 132936 | 2025-05-29 | 14.5 | 14.199999809265137 | 14.539999961853027 | 14.029999732971191 | 80090 | 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 |
| 132934 | 2025-05-27 | 13.399999618530273 | 14.1899995803833 | 14.449999809265137 | 13.25 | 177702 | 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 |
| 132933 | 2025-05-24 | 13.399999618530273 | 14.199999809265137 | 14.300000190734863 | 13.25 | 195634 | 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 |
| 132931 | 2025-05-22 | 12.569999694824219 | 13.180000305175781 | 13.199999809265137 | 12.329999923706055 | 131675 | 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 |
| 132929 | 2025-05-20 | 12.779999732971191 | 12.359999656677246 | 12.789999961853027 | 12.239999771118164 | 76810 | 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 |
| 132928 | 2025-05-17 | 12.699999809265137 | 12.729999542236328 | 12.850000381469727 | 12.5 | 50316 | 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 |
| 132926 | 2025-05-15 | 12.140000343322754 | 12.5600004196167 | 12.649999618530273 | 11.970000267028809 | 94141 | 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 |
| 132924 | 2025-05-13 | 12.920000076293945 | 12.829999923706055 | 12.970000267028809 | 12.569999694824219 | 90155 | 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 |
| 132923 | 2025-05-10 | 12.850000381469727 | 12.899999618530273 | 13.020000457763672 | 12.770000457763672 | 80098 | 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 |
| 132921 | 2025-05-08 | 12.6899995803833 | 12.5600004196167 | 12.8100004196167 | 12.40999984741211 | 79219 | 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 |
| 132919 | 2025-05-06 | 12.039999961853027 | 12.199999809265137 | 12.270000457763672 | 11.65999984741211 | 123926 | 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 |
| 132918 | 2025-05-03 | 11.680000305175781 | 12.0 | 12.25 | 11.59000015258789 | 136666 | 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 |
| 132917 | 2025-05-01 | 11.930000305175781 | 11.699999809265137 | 11.979999542236328 | 11.520000457763672 | 83400 | 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 |
| 132915 | 2025-04-29 | 12.270000457763672 | 12.319999694824219 | 12.600000381469727 | 12.029999732971191 | 107184 | 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 |
| 132914 | 2025-04-26 | 12.180000305175781 | 12.25 | 12.300000190734863 | 11.970000267028809 | 58240 | 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 |
| 132912 | 2025-04-24 | 12.739999771118164 | 12.069999694824219 | 12.800000190734863 | 11.130000114440918 | 422295 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132911 | 2025-04-23 | 12.350000381469727 | 13.1899995803833 | 13.479999542236328 | 12.210000038146973 | 495409 | 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 |
| 132910 | 2025-04-18 | 11.390000343322754 | 12.079999923706055 | 12.140000343322754 | 10.9399995803833 | 242467 | 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 |
| 132908 | 2025-04-16 | 10.829999923706055 | 11.0600004196167 | 11.0600004196167 | 10.65999984741211 | 109175 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132907 | 2025-04-15 | 11.1899995803833 | 11.0 | 11.1899995803833 | 10.699999809265137 | 167330 | 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 |
| 132906 | 2025-04-12 | 11.0 | 10.989999771118164 | 11.279999732971191 | 10.760000228881836 | 143147 | 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 |
| 132904 | 2025-04-10 | 11.069999694824219 | 10.960000038146973 | 11.300000190734863 | 10.430000305175781 | 306510 | 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 |
| 132902 | 2025-04-08 | 10.5 | 10.579999923706055 | 10.649999618530273 | 9.0 | 921180 | 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 |
| 132901 | 2025-04-05 | 9.0 | 10.649999618530273 | 10.890000343322754 | 8.949999809265137 | 1190182 | 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 |
| 132899 | 2025-04-03 | 7.650000095367432 | 7.925000190734863 | 7.974999904632568 | 7.630000114440918 | 99848 | 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 |
| 132897 | 2025-04-01 | 7.385000228881836 | 7.494999885559082 | 7.574999809265137 | 7.28000020980835 | 190806 | 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 |
| 132896 | 2025-03-29 | 7.650000095367432 | 7.414999961853027 | 7.724999904632568 | 7.394999980926514 | 122789 | 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 |
| 132894 | 2025-03-27 | 7.670000076293945 | 7.619999885559082 | 7.78000020980835 | 7.599999904632568 | 99212 | 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 |
| 132892 | 2025-03-25 | 7.664999961853027 | 7.699999809265137 | 7.994999885559082 | 7.644999980926514 | 148329 | 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 |
| 132890 | 2025-03-21 | 7.599999904632568 | 7.784999847412109 | 7.820000171661377 | 7.599999904632568 | 60679 | 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 |
| 132888 | 2025-03-19 | 7.574999809265137 | 7.474999904632568 | 7.684999942779541 | 7.40500020980835 | 89601 | 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 |
| 132886 | 2025-03-15 | 7.900000095367432 | 7.980000019073486 | 7.980000019073486 | 7.75 | 47570 | 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 |
| 132884 | 2025-03-13 | 8.074999809265137 | 8.0 | 8.1899995803833 | 7.900000095367432 | 93210 | 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 |
| 132882 | 2025-03-11 | 7.889999866485596 | 7.96999979019165 | 8.265000343322754 | 7.869999885559082 | 141676 | 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 |
| 132880 | 2025-03-07 | 7.364999771118164 | 7.539999961853027 | 7.599999904632568 | 7.349999904632568 | 59575 | 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 |
| 132878 | 2025-03-05 | 7.25 | 7.130000114440918 | 7.385000228881836 | 7.119999885559082 | 81155 | 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 |
| 132876 | 2025-03-01 | 7.400000095367432 | 7.28000020980835 | 7.40500020980835 | 7.260000228881836 | 72457 | 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 |
| 132874 | 2025-02-27 | 7.625 | 7.519999980926514 | 7.659999847412109 | 7.5 | 59081 | 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 |
| 132872 | 2025-02-25 | 7.619999885559082 | 7.65500020980835 | 7.690000057220459 | 7.519999980926514 | 47111 | 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 |
| 132870 | 2025-02-21 | 7.690000057220459 | 7.525000095367432 | 7.715000152587891 | 7.519999980926514 | 72706 | 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 |
| 132868 | 2025-02-19 | 7.980000019073486 | 7.695000171661377 | 7.980000019073486 | 7.65500020980835 | 150692 | 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 |
| 132866 | 2025-02-15 | 8.199999809265137 | 8.15999984741211 | 8.25 | 8.145000457763672 | 42989 | 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 |
| 132864 | 2025-02-13 | 8.199999809265137 | 8.199999809265137 | 8.260000228881836 | 8.109999656677246 | 77467 | 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 |
| 132862 | 2025-02-11 | 7.889999866485596 | 8.204999923706055 | 8.204999923706055 | 7.885000228881836 | 103598 | 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 |
| 132860 | 2025-02-07 | 8.039999961853027 | 7.965000152587891 | 8.15999984741211 | 7.965000152587891 | 57391 | 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 |
| 132858 | 2025-02-05 | 8.0600004196167 | 8.140000343322754 | 8.21500015258789 | 7.989999771118164 | 104941 | 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 |
| 132856 | 2025-02-01 | 8.109999656677246 | 8.229999542236328 | 8.350000381469727 | 8.029999732971191 | 62436 | 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 |
| 132854 | 2025-01-30 | 8.029999732971191 | 8.024999618530273 | 8.079999923706055 | 7.925000190734863 | 49521 | 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 |
| 132852 | 2025-01-28 | 8.140000343322754 | 8.104999542236328 | 8.199999809265137 | 8.015000343322754 | 44187 | 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 |
| 132850 | 2025-01-24 | 8.0649995803833 | 8.239999771118164 | 8.345000267028809 | 8.055000305175781 | 60934 | 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 |
| 132848 | 2025-01-22 | 8.395000457763672 | 8.5 | 8.645000457763672 | 8.395000457763672 | 62616 | 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 |
| 132846 | 2025-01-18 | 8.1850004196167 | 8.399999618530273 | 8.545000076293945 | 8.145000457763672 | 75442 | 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 |
| 132844 | 2025-01-16 | 7.920000076293945 | 7.744999885559082 | 7.96999979019165 | 7.71999979019165 | 84793 | 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 |
| 132842 | 2025-01-14 | 7.635000228881836 | 7.670000076293945 | 7.920000076293945 | 7.635000228881836 | 751021 | 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 |
| 132840 | 2025-01-10 | 8.199999809265137 | 8.324999809265137 | 8.470000267028809 | 8.199999809265137 | 61296 | 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 |
| 132838 | 2025-01-08 | 8.789999961853027 | 8.774999618530273 | 8.84000015258789 | 8.71500015258789 | 38306 | 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 |
| 132836 | 2025-01-04 | 8.720000267028809 | 8.75 | 8.75 | 8.59000015258789 | 39611 | 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 |
| 132834 | 2025-01-01 | 8.739999771118164 | 8.725000381469727 | 8.755000114440918 | 8.625 | 16653 | 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 |
| 132832 | 2024-12-28 | 8.524999618530273 | 8.664999961853027 | 8.75 | 8.524999618530273 | 90256 | 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 |
| 132830 | 2024-12-24 | 8.46500015258789 | 8.5 | 8.5 | 8.354999542236328 | 60736 | 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 |
| 132828 | 2024-12-20 | 8.385000228881836 | 8.460000038146973 | 8.479999542236328 | 8.375 | 28623 | 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 |
| 132826 | 2024-12-18 | 8.345000267028809 | 8.414999961853027 | 8.5 | 8.319999694824219 | 53557 | 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 |
| 132824 | 2024-12-14 | 8.350000381469727 | 8.319999694824219 | 8.430000305175781 | 8.270000457763672 | 72958 | 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 |
| 132822 | 2024-12-12 | 8.380000114440918 | 8.399999618530273 | 8.40999984741211 | 8.354999542236328 | 65386 | 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 |
| 132820 | 2024-12-10 | 8.484999656677246 | 8.390000343322754 | 8.484999656677246 | 8.390000343322754 | 36157 | 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 |
| 132818 | 2024-12-06 | 8.460000038146973 | 8.5 | 8.550000190734863 | 8.444999694824219 | 71356 | 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 |
| 132816 | 2024-12-04 | 8.300000190734863 | 8.345000267028809 | 8.460000038146973 | 8.300000190734863 | 112797 | 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 |
| 132814 | 2024-11-30 | 8.399999618530273 | 8.5 | 8.550000190734863 | 8.345000267028809 | 63587 | 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 |
| 132812 | 2024-11-28 | 8.335000038146973 | 8.3149995803833 | 8.369999885559082 | 8.265000343322754 | 46024 | 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 |
| 132810 | 2024-11-26 | 8.300000190734863 | 8.300000190734863 | 8.350000381469727 | 8.255000114440918 | 91228 | 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 |
| 132808 | 2024-11-22 | 8.444999694824219 | 8.300000190734863 | 8.479999542236328 | 8.25 | 141913 | 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 |
| 132806 | 2024-11-20 | 8.399999618530273 | 8.5 | 8.505000114440918 | 8.390000343322754 | 97494 | 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 |
| 132804 | 2024-11-16 | 8.5 | 8.430000305175781 | 8.505000114440918 | 8.430000305175781 | 78269 | 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 |
| 132802 | 2024-11-14 | 8.5 | 8.479999542236328 | 8.550000190734863 | 8.46500015258789 | 72230 | 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 |
| 132800 | 2024-11-12 | 8.600000381469727 | 8.539999961853027 | 8.630000114440918 | 8.539999961853027 | 35853 | 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 |
| 132798 | 2024-11-08 | 8.574999809265137 | 8.670000076293945 | 8.680000305175781 | 8.539999961853027 | 85942 | 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 |
| 132796 | 2024-11-06 | 8.5 | 8.59000015258789 | 8.59000015258789 | 8.454999923706055 | 130203 | 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 |
| 132794 | 2024-11-02 | 8.680000305175781 | 8.75 | 8.75 | 8.595000267028809 | 54795 | 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 |
| 132792 | 2024-10-31 | 8.609999656677246 | 8.494999885559082 | 8.654999732971191 | 8.444999694824219 | 178850 | 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 |
| 132790 | 2024-10-29 | 8.739999771118164 | 8.619999885559082 | 8.774999618530273 | 8.524999618530273 | 146531 | 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 |
| 132788 | 2024-10-25 | 8.635000228881836 | 8.729999542236328 | 9.050000190734863 | 8.210000038146973 | 1099892 | 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 |
| 132786 | 2024-10-23 | 7.414999961853027 | 7.809999942779541 | 7.894999980926514 | 7.414999961853027 | 266007 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132785 | 2024-10-22 | 7.099999904632568 | 7.375 | 7.5 | 7.019999980926514 | 245994 | 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 |
| 132784 | 2024-10-19 | 7.130000114440918 | 7.15500020980835 | 7.15500020980835 | 6.994999885559082 | 161996 | 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 |
| 132782 | 2024-10-17 | 6.710000038146973 | 6.824999809265137 | 6.980000019073486 | 6.710000038146973 | 376442 | 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 |
| 132780 | 2024-10-15 | 6.460000038146973 | 6.769999980926514 | 6.775000095367432 | 6.449999809265137 | 206109 | 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 |
| 132779 | 2024-10-12 | 6.5 | 6.460000038146973 | 6.505000114440918 | 6.360000133514404 | 90180 | 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 |
| 132777 | 2024-10-10 | 6.650000095367432 | 6.699999809265137 | 6.760000228881836 | 6.619999885559082 | 59279 | 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 |
| 132775 | 2024-10-08 | 6.635000228881836 | 6.659999847412109 | 6.704999923706055 | 6.579999923706055 | 95379 | 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 |
| 132774 | 2024-10-05 | 6.585000038146973 | 6.639999866485596 | 6.71999979019165 | 6.514999866485596 | 70262 | 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 |
| 132772 | 2024-10-03 | 6.784999847412109 | 6.715000152587891 | 6.815000057220459 | 6.570000171661377 | 203617 | 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 |
| 132770 | 2024-10-01 | 6.619999885559082 | 6.800000190734863 | 6.880000114440918 | 6.619999885559082 | 329284 | 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 |
| 132769 | 2024-09-28 | 6.605000019073486 | 6.639999866485596 | 6.699999809265137 | 6.519999980926514 | 201094 | 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 |
| 132767 | 2024-09-26 | 6.309999942779541 | 6.195000171661377 | 6.400000095367432 | 5.679999828338623 | 690833 | 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 |
| 132765 | 2024-09-24 | 6.065000057220459 | 6.114999771118164 | 6.15500020980835 | 6.019999980926514 | 102325 | 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 |
| 132764 | 2024-09-21 | 6.329999923706055 | 6.059999942779541 | 6.389999866485596 | 6.059999942779541 | 156356 | 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 |
| 132762 | 2024-09-19 | 6.130000114440918 | 6.130000114440918 | 6.199999809265137 | 6.059999942779541 | 101999 | 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 |
| 132760 | 2024-09-17 | 6.164999961853027 | 6.150000095367432 | 6.164999961853027 | 6.005000114440918 | 92510 | 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 |
| 132759 | 2024-09-14 | 6.105000019073486 | 6.170000076293945 | 6.235000133514404 | 6.09499979019165 | 108008 | 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 |
| 132757 | 2024-09-12 | 6.050000190734863 | 6.09499979019165 | 6.130000114440918 | 5.96999979019165 | 92556 | 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 |
| 132755 | 2024-09-10 | 5.724999904632568 | 5.954999923706055 | 6.010000228881836 | 5.724999904632568 | 73600 | 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 |
| 132754 | 2024-09-07 | 5.675000190734863 | 5.735000133514404 | 5.885000228881836 | 5.605000019073486 | 103364 | 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 |
| 132752 | 2024-09-05 | 5.505000114440918 | 5.554999828338623 | 5.679999828338623 | 5.434999942779541 | 163375 | 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 |
| 132750 | 2024-09-03 | 6.110000133514404 | 6.144999980926514 | 6.215000152587891 | 6.074999809265137 | 73718 | 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 |
| 132749 | 2024-08-31 | 6.130000114440918 | 6.170000076293945 | 6.25 | 6.074999809265137 | 167391 | 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 |
| 132747 | 2024-08-29 | 6.079999923706055 | 6.005000114440918 | 6.099999904632568 | 5.965000152587891 | 33919 | 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 |
| 132745 | 2024-08-27 | 6.099999904632568 | 6.070000171661377 | 6.184999942779541 | 6.045000076293945 | 63614 | 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 |
| 132744 | 2024-08-24 | 6.125 | 6.119999885559082 | 6.144999980926514 | 6.0 | 64672 | 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 |
| 132742 | 2024-08-22 | 5.920000076293945 | 6.074999809265137 | 6.074999809265137 | 5.920000076293945 | 70845 | 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 |
| 132740 | 2024-08-20 | 6.070000171661377 | 6.085000038146973 | 6.144999980926514 | 5.96999979019165 | 158100 | 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 |
| 132739 | 2024-08-17 | 6.010000228881836 | 6.050000190734863 | 6.085000038146973 | 5.900000095367432 | 83442 | 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 |
| 132737 | 2024-08-15 | 5.675000190734863 | 5.46999979019165 | 5.75 | 5.449999809265137 | 67907 | 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 |
| 132735 | 2024-08-13 | 5.460000038146973 | 5.565000057220459 | 5.614999771118164 | 5.460000038146973 | 69658 | 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 |
| 132734 | 2024-08-10 | 5.380000114440918 | 5.40500020980835 | 5.480000019073486 | 5.340000152587891 | 44947 | 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 |
| 132732 | 2024-08-08 | 5.519999980926514 | 5.579999923706055 | 5.644999980926514 | 5.460000038146973 | 59281 | 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 |
| 132730 | 2024-08-06 | 5.519999980926514 | 5.364999771118164 | 5.704999923706055 | 5.335000038146973 | 171265 | 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 |
| 132729 | 2024-08-03 | 5.784999847412109 | 5.71999979019165 | 5.800000190734863 | 5.630000114440918 | 66161 | 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 |
| 132727 | 2024-08-01 | 6.0 | 5.960000038146973 | 6.054999828338623 | 5.920000076293945 | 90817 | 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 |
| 132725 | 2024-07-30 | 5.849999904632568 | 5.764999866485596 | 5.974999904632568 | 5.75 | 98618 | 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 |
| 132724 | 2024-07-27 | 5.679999828338623 | 5.84499979019165 | 5.84499979019165 | 5.625 | 87812 | 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 |
| 132722 | 2024-07-25 | 5.534999847412109 | 5.534999847412109 | 5.635000228881836 | 5.5 | 53551 | 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 |
| 132720 | 2024-07-23 | 5.804999828338623 | 5.804999828338623 | 5.835000038146973 | 5.585000038146973 | 110762 | 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 |
| 132719 | 2024-07-20 | 5.684999942779541 | 5.559999942779541 | 5.699999809265137 | 5.5 | 133881 | 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 |
| 132717 | 2024-07-18 | 5.46999979019165 | 5.605000019073486 | 5.630000114440918 | 5.40500020980835 | 97325 | 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 |
| 132715 | 2024-07-16 | 5.644999980926514 | 5.614999771118164 | 5.75 | 5.59499979019165 | 85633 | 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 |
| 132714 | 2024-07-13 | 5.539999961853027 | 5.650000095367432 | 5.744999885559082 | 5.539999961853027 | 119015 | 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 |
| 132712 | 2024-07-11 | 5.710000038146973 | 5.800000190734863 | 5.889999866485596 | 5.710000038146973 | 57123 | 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 |
| 132710 | 2024-07-09 | 5.880000114440918 | 6.005000114440918 | 6.114999771118164 | 5.775000095367432 | 91118 | 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 |
| 132709 | 2024-07-06 | 6.010000228881836 | 5.96999979019165 | 6.099999904632568 | 5.900000095367432 | 104257 | 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 |
| 132707 | 2024-07-04 | 5.789999961853027 | 5.849999904632568 | 5.875 | 5.760000228881836 | 68314 | 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 |
| 132705 | 2024-07-02 | 5.900000095367432 | 5.929999828338623 | 6.119999885559082 | 5.775000095367432 | 220468 | 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 |
| 132704 | 2024-06-29 | 6.079999923706055 | 5.829999923706055 | 6.079999923706055 | 5.679999828338623 | 306975 | 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 |
| 132702 | 2024-06-27 | 5.300000190734863 | 5.324999809265137 | 5.394999980926514 | 5.210000038146973 | 113787 | 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 |
| 132700 | 2024-06-25 | 5.489999771118164 | 5.480000019073486 | 5.5 | 5.394999980926514 | 109287 | 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 |
| 132699 | 2024-06-22 | 5.5 | 5.525000095367432 | 5.585000038146973 | 5.394999980926514 | 177134 | 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 |
| 132697 | 2024-06-20 | 5.150000095367432 | 5.235000133514404 | 5.264999866485596 | 5.110000133514404 | 97367 | 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 |
| 132695 | 2024-06-18 | 4.71999979019165 | 4.76800012588501 | 4.826000213623047 | 4.599999904632568 | 275204 | 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 |
| 132694 | 2024-06-15 | 4.900000095367432 | 4.76200008392334 | 4.9019999504089355 | 4.656000137329102 | 349009 | 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 |
| 132692 | 2024-06-13 | 5.175000190734863 | 5.264999866485596 | 5.284999847412109 | 5.019999980926514 | 255091 | 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 |
| 132690 | 2024-06-11 | 5.320000171661377 | 5.360000133514404 | 5.414999961853027 | 5.210000038146973 | 268204 | 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 |
| 132689 | 2024-06-08 | 5.230000019073486 | 5.480000019073486 | 5.480000019073486 | 5.090000152587891 | 465958 | 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 |
| 132687 | 2024-06-06 | 4.73799991607666 | 4.978000164031982 | 5.0 | 4.699999809265137 | 618875 | 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 |
| 132685 | 2024-06-04 | 4.677999973297119 | 4.723999977111816 | 4.918000221252441 | 4.599999904632568 | 1204771 | 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 |
| 132684 | 2024-06-01 | 5.070000171661377 | 4.538000106811523 | 5.144999980926514 | 4.429999828338623 | 1895420 | 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 |
| 132682 | 2024-05-30 | 6.005000114440918 | 5.96999979019165 | 6.014999866485596 | 5.880000114440918 | 410601 | 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 |
| 132680 | 2024-05-28 | 6.050000190734863 | 6.130000114440918 | 6.199999809265137 | 6.050000190734863 | 153804 | 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 |
| 132679 | 2024-05-25 | 6.050000190734863 | 6.050000190734863 | 6.135000228881836 | 5.96999979019165 | 224409 | 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 |
| 132677 | 2024-05-23 | 6.25 | 6.190000057220459 | 6.260000228881836 | 6.170000076293945 | 175647 | 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 |
| 132675 | 2024-05-21 | 6.5 | 6.46999979019165 | 6.639999866485596 | 6.46999979019165 | 139458 | 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 |
| 132674 | 2024-05-18 | 6.534999847412109 | 6.539999961853027 | 6.579999923706055 | 6.46999979019165 | 219469 | 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 |
| 132672 | 2024-05-16 | 6.400000095367432 | 6.40500020980835 | 6.554999828338623 | 6.380000114440918 | 316556 | 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 |
| 132670 | 2024-05-14 | 6.130000114440918 | 6.320000171661377 | 6.400000095367432 | 6.130000114440918 | 245856 | 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 |
| 132669 | 2024-05-11 | 6.119999885559082 | 6.130000114440918 | 6.244999885559082 | 6.110000133514404 | 219081 | 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 |
| 132667 | 2024-05-09 | 6.230000019073486 | 6.074999809265137 | 6.34499979019165 | 6.050000190734863 | 301369 | 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 |
| 132665 | 2024-05-07 | 6.65500020980835 | 6.449999809265137 | 6.659999847412109 | 6.400000095367432 | 257855 | 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 |
| 132664 | 2024-05-04 | 6.5 | 6.590000152587891 | 6.744999885559082 | 6.5 | 185920 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132663 | 2024-05-03 | 6.679999828338623 | 6.5 | 6.75 | 6.340000152587891 | 632227 | 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 |
| 132662 | 2024-05-01 | 6.625 | 6.675000190734863 | 6.864999771118164 | 6.574999809265137 | 436562 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132661 | 2024-04-30 | 6.769999980926514 | 6.599999904632568 | 6.775000095367432 | 6.489999771118164 | 257046 | 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 |
| 132660 | 2024-04-27 | 6.789999961853027 | 6.610000133514404 | 6.820000171661377 | 6.480000019073486 | 283687 | 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 |
| 132658 | 2024-04-25 | 7.735000133514404 | 7.0 | 7.735000133514404 | 6.894999980926514 | 737864 | 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 |
| 132656 | 2024-04-23 | 9.390000343322754 | 9.345000267028809 | 9.449999809265137 | 9.28499984741211 | 44315 | 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 |
| 132655 | 2024-04-20 | 9.3100004196167 | 9.345000267028809 | 9.454999923706055 | 9.265000343322754 | 77616 | 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 |
| 132653 | 2024-04-18 | 9.600000381469727 | 9.630000114440918 | 9.8149995803833 | 9.5649995803833 | 75529 | 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 |
| 132651 | 2024-04-16 | 9.904999732971191 | 9.670000076293945 | 9.989999771118164 | 9.664999961853027 | 69617 | 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 |
| 132650 | 2024-04-13 | 10.359999656677246 | 9.904999732971191 | 10.390000343322754 | 9.819999694824219 | 105692 | 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 |
| 132648 | 2024-04-11 | 10.550000190734863 | 10.1899995803833 | 10.699999809265137 | 10.1899995803833 | 93367 | 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 |
| 132646 | 2024-04-09 | 10.9399995803833 | 10.789999961853027 | 11.0600004196167 | 10.640000343322754 | 113297 | 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 |
| 132645 | 2024-04-06 | 11.0 | 10.979999542236328 | 11.279999732971191 | 10.779999732971191 | 212745 | 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 |
| 132643 | 2024-04-04 | 10.479999542236328 | 10.600000381469727 | 10.649999618530273 | 10.369999885559082 | 93817 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132642 | 2024-04-03 | 9.704999923706055 | 10.489999771118164 | 10.579999923706055 | 9.704999923706055 | 181333 | 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 |
| 132641 | 2024-03-29 | 9.649999618530273 | 9.680000305175781 | 9.694999694824219 | 9.399999618530273 | 66384 | 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 |
| 132639 | 2024-03-27 | 9.739999771118164 | 9.720000267028809 | 9.835000038146973 | 9.699999809265137 | 36768 | 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 |
| 132637 | 2024-03-23 | 9.600000381469727 | 9.675000190734863 | 9.800000190734863 | 9.600000381469727 | 62335 | 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 |
| 132635 | 2024-03-21 | 10.0 | 9.425000190734863 | 10.0 | 9.255000114440918 | 143871 | 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 |
| 132633 | 2024-03-19 | 10.100000381469727 | 10.0 | 10.25 | 10.0 | 55289 | 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 |
| 132631 | 2024-03-15 | 10.050000190734863 | 10.25 | 10.380000114440918 | 10.050000190734863 | 83891 | 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 |
| 132629 | 2024-03-13 | 9.75 | 9.864999771118164 | 9.984999656677246 | 9.529999732971191 | 50025 | 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 |
| 132627 | 2024-03-09 | 9.949999809265137 | 9.864999771118164 | 10.050000190734863 | 9.8149995803833 | 53488 | 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 |
| 132625 | 2024-03-07 | 9.8100004196167 | 10.119999885559082 | 10.1899995803833 | 9.755000114440918 | 89660 | 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 |
| 132623 | 2024-03-05 | 9.800000190734863 | 9.600000381469727 | 10.270000457763672 | 9.585000038146973 | 245560 | 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 |
| 132621 | 2024-03-01 | 9.375 | 9.5 | 9.6850004196167 | 9.369999885559082 | 74476 | 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 |
| 132619 | 2024-02-28 | 8.925000190734863 | 9.154999732971191 | 9.229999542236328 | 8.779999732971191 | 94704 | 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 |
| 132617 | 2024-02-24 | 9.055000305175781 | 9.140000343322754 | 9.21500015258789 | 8.899999618530273 | 42300 | 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 |
| 132615 | 2024-02-22 | 9.359999656677246 | 9.09000015258789 | 9.4350004196167 | 9.09000015258789 | 61166 | 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 |
| 132613 | 2024-02-20 | 9.800000190734863 | 9.71500015258789 | 9.819999694824219 | 9.609999656677246 | 42264 | 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 |
| 132611 | 2024-02-16 | 9.25 | 9.479999542236328 | 9.494999885559082 | 9.225000381469727 | 39227 | 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 |
| 132609 | 2024-02-14 | 9.020000457763672 | 9.095000267028809 | 9.239999771118164 | 8.8149995803833 | 102062 | 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 |
| 132607 | 2024-02-10 | 9.449999809265137 | 9.475000381469727 | 9.5649995803833 | 9.335000038146973 | 39198 | 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 |
| 132605 | 2024-02-08 | 9.369999885559082 | 9.319999694824219 | 9.449999809265137 | 9.154999732971191 | 64107 | 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 |
| 132603 | 2024-02-06 | 9.550000190734863 | 9.59000015258789 | 9.760000228881836 | 9.550000190734863 | 66033 | 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 |
| 132601 | 2024-02-02 | 9.904999732971191 | 9.765000343322754 | 9.954999923706055 | 9.710000038146973 | 53671 | 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 |
| 132599 | 2024-01-31 | 10.369999885559082 | 9.819999694824219 | 10.460000038146973 | 9.774999618530273 | 91562 | 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 |
| 132597 | 2024-01-27 | 9.699999809265137 | 10.09000015258789 | 10.09000015258789 | 9.699999809265137 | 96781 | 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 |
| 132595 | 2024-01-25 | 9.649999618530273 | 9.6850004196167 | 9.864999771118164 | 9.574999809265137 | 57183 | 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 |
| 132593 | 2024-01-23 | 9.399999618530273 | 9.484999656677246 | 9.664999961853027 | 9.210000038146973 | 85019 | 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 |
| 132591 | 2024-01-19 | 10.020000457763672 | 9.6899995803833 | 10.270000457763672 | 9.569999694824219 | 162151 | 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 |
| 132589 | 2024-01-17 | 8.75 | 9.4399995803833 | 9.5 | 8.630000114440918 | 150510 | 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 |
| 132587 | 2024-01-13 | 8.640000343322754 | 8.850000381469727 | 9.095000267028809 | 8.640000343322754 | 144702 | 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 |
| 132585 | 2024-01-11 | 8.5 | 8.399999618530273 | 8.585000038146973 | 8.399999618530273 | 46244 | 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 |
| 132583 | 2024-01-09 | 8.1899995803833 | 8.5600004196167 | 8.59000015258789 | 8.1899995803833 | 54224 | 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 |
| 132581 | 2024-01-05 | 8.255000114440918 | 8.375 | 8.420000076293945 | 8.255000114440918 | 35382 | 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 |
| 132579 | 2024-01-03 | 8.699999809265137 | 8.5 | 8.899999618530273 | 8.479999542236328 | 57855 | 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 |
| 132577 | 2023-12-29 | 8.704999923706055 | 8.649999618530273 | 8.75 | 8.524999618530273 | 42306 | 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 |
| 132575 | 2023-12-23 | 8.305000305175781 | 8.444999694824219 | 8.5 | 8.244999885559082 | 53112 | 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 |
| 132573 | 2023-12-21 | 8.199999809265137 | 8.425000190734863 | 8.425000190734863 | 8.199999809265137 | 87178 | 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 |
| 132571 | 2023-12-19 | 8.550000190734863 | 8.255000114440918 | 8.645000457763672 | 8.234999656677246 | 95333 | 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 |
| 132569 | 2023-12-15 | 8.539999961853027 | 8.680000305175781 | 8.854999542236328 | 8.539999961853027 | 79376 | 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 |
| 132567 | 2023-12-13 | 8.75 | 8.46500015258789 | 8.774999618530273 | 8.385000228881836 | 65005 | 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 |
| 132565 | 2023-12-09 | 8.609999656677246 | 8.829999923706055 | 9.119999885559082 | 8.609999656677246 | 108788 | 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 |
| 132563 | 2023-12-07 | 8.074999809265137 | 8.404999732971191 | 8.46500015258789 | 7.989999771118164 | 59751 | 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 |
| 132561 | 2023-12-05 | 8.515000343322754 | 8.140000343322754 | 8.670000076293945 | 8.125 | 56418 | 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 |
| 132559 | 2023-12-01 | 8.850000381469727 | 8.819999694824219 | 8.930000305175781 | 8.640000343322754 | 159584 | 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 |
| 132557 | 2023-11-29 | 8.449999809265137 | 8.399999618530273 | 8.449999809265137 | 8.199999809265137 | 92107 | 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 |
| 132555 | 2023-11-25 | 8.0 | 8.380000114440918 | 8.380000114440918 | 7.949999809265137 | 64139 | 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 |
| 132553 | 2023-11-23 | 7.710000038146973 | 8.015000343322754 | 8.039999961853027 | 7.699999809265137 | 76970 | 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 |
| 132551 | 2023-11-21 | 7.590000152587891 | 7.84499979019165 | 7.849999904632568 | 7.590000152587891 | 101373 | 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 |
| 132549 | 2023-11-17 | 7.650000095367432 | 7.385000228881836 | 7.650000095367432 | 7.28000020980835 | 49753 | 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 |
| 132547 | 2023-11-15 | 7.175000190734863 | 7.5 | 7.514999866485596 | 7.099999904632568 | 80484 | 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 |
| 132545 | 2023-11-11 | 7.425000190734863 | 7.230000019073486 | 7.425000190734863 | 7.074999809265137 | 84673 | 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 |
| 132543 | 2023-11-09 | 6.900000095367432 | 7.239999771118164 | 7.284999847412109 | 6.824999809265137 | 96455 | 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 |
| 132541 | 2023-11-07 | 6.864999771118164 | 6.730000019073486 | 6.960000038146973 | 6.699999809265137 | 58206 | 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 |
| 132539 | 2023-11-03 | 6.5 | 6.525000095367432 | 6.690000057220459 | 6.46999979019165 | 77416 | 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 |
| 132537 | 2023-11-01 | 6.409999847412109 | 6.724999904632568 | 6.769999980926514 | 6.355000019073486 | 99826 | 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 |
| 132535 | 2023-10-28 | 6.545000076293945 | 6.960000038146973 | 7.085000038146973 | 6.440000057220459 | 112793 | 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 |
| 132533 | 2023-10-26 | 7.019999980926514 | 6.894999980926514 | 7.380000114440918 | 5.860000133514404 | 395826 | 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 |
| 132531 | 2023-10-24 | 7.050000190734863 | 6.849999904632568 | 7.054999828338623 | 6.764999866485596 | 70064 | 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 |
| 132530 | 2023-10-21 | 7.045000076293945 | 7.034999847412109 | 7.074999809265137 | 6.914999961853027 | 56928 | 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 |
| 132528 | 2023-10-19 | 7.474999904632568 | 7.239999771118164 | 7.474999904632568 | 7.235000133514404 | 41807 | 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 |
| 132526 | 2023-10-17 | 7.199999809265137 | 7.440000057220459 | 7.449999809265137 | 7.119999885559082 | 47568 | 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 |
| 132525 | 2023-10-14 | 7.335000038146973 | 7.199999809265137 | 7.355000019073486 | 7.019999980926514 | 73260 | 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 |
| 132523 | 2023-10-12 | 7.769999980926514 | 7.75 | 7.934999942779541 | 7.695000171661377 | 30416 | 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 |
| 132521 | 2023-10-10 | 7.510000228881836 | 7.53000020980835 | 7.635000228881836 | 7.429999828338623 | 39794 | 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 |
| 132520 | 2023-10-07 | 7.400000095367432 | 7.5 | 7.554999828338623 | 7.315000057220459 | 77794 | 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 |
| 132518 | 2023-10-05 | 8.149999618530273 | 7.605000019073486 | 8.319999694824219 | 7.605000019073486 | 105322 | 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 |
| 132516 | 2023-10-03 | 8.649999618530273 | 8.489999771118164 | 8.800000190734863 | 8.399999618530273 | 39348 | 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 |
| 132515 | 2023-09-30 | 8.515000343322754 | 8.600000381469727 | 8.914999961853027 | 8.505000114440918 | 76768 | 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 |
| 132513 | 2023-09-28 | 8.539999961853027 | 8.28499984741211 | 8.5600004196167 | 8.204999923706055 | 60795 | 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 |
| 132511 | 2023-09-26 | 8.739999771118164 | 8.619999885559082 | 8.779999732971191 | 8.520000457763672 | 70432 | 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 |
| 132510 | 2023-09-23 | 8.835000038146973 | 8.744999885559082 | 8.84000015258789 | 8.725000381469727 | 25158 | 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 |
| 132508 | 2023-09-21 | 8.699999809265137 | 8.885000228881836 | 8.9350004196167 | 8.699999809265137 | 25029 | 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 |
| 132506 | 2023-09-19 | 9.0600004196167 | 8.925000190734863 | 9.104999542236328 | 8.869999885559082 | 63489 | 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 |
| 132505 | 2023-09-16 | 9.119999885559082 | 9.0600004196167 | 9.399999618530273 | 9.020000457763672 | 29863 | 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 |
| 132503 | 2023-09-14 | 9.350000381469727 | 9.149999618530273 | 9.350000381469727 | 9.050000190734863 | 49601 | 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 |
| 132501 | 2023-09-12 | 9.199999809265137 | 9.279999732971191 | 9.40999984741211 | 9.154999732971191 | 29009 | 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 |
| 132500 | 2023-09-09 | 9.09000015258789 | 9.194999694824219 | 9.229999542236328 | 9.050000190734863 | 25849 | 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 |
| 132498 | 2023-09-07 | 9.100000381469727 | 9.100000381469727 | 9.220000267028809 | 9.029999732971191 | 19908 | 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 |
| 132496 | 2023-09-05 | 9.3149995803833 | 9.234999656677246 | 9.354999542236328 | 9.210000038146973 | 20667 | 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 |
| 132495 | 2023-09-02 | 9.430000305175781 | 9.300000190734863 | 9.475000381469727 | 9.229999542236328 | 27575 | 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 |
| 132493 | 2023-08-31 | 9.3100004196167 | 9.149999618530273 | 9.34000015258789 | 9.104999542236328 | 22543 | 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 |
| 132491 | 2023-08-29 | 9.0 | 9.03499984741211 | 9.079999923706055 | 8.954999923706055 | 17016 | 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 |
| 132490 | 2023-08-26 | 9.100000381469727 | 8.9350004196167 | 9.100000381469727 | 8.914999961853027 | 29663 | 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 |
| 132488 | 2023-08-24 | 9.274999618530273 | 9.119999885559082 | 9.28499984741211 | 9.0649995803833 | 23260 | 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 |
| 132486 | 2023-08-22 | 9.0600004196167 | 9.135000228881836 | 9.369999885559082 | 8.925000190734863 | 31723 | 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 |
| 132485 | 2023-08-19 | 9.170000076293945 | 9.020000457763672 | 9.194999694824219 | 8.854999542236328 | 59105 | 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 |
| 132483 | 2023-08-17 | 9.5 | 9.579999923706055 | 9.680000305175781 | 9.329999923706055 | 38394 | 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 |
| 132481 | 2023-08-15 | 10.010000228881836 | 9.524999618530273 | 10.069999694824219 | 9.25 | 87725 | 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 |
| 132480 | 2023-08-12 | 10.149999618530273 | 10.119999885559082 | 10.25 | 10.069999694824219 | 19662 | 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 |
| 132478 | 2023-08-10 | 10.279999732971191 | 10.140000343322754 | 10.390000343322754 | 10.140000343322754 | 51868 | 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 |
| 132476 | 2023-08-08 | 10.170000076293945 | 10.279999732971191 | 10.369999885559082 | 10.170000076293945 | 52860 | 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 |
| 132475 | 2023-08-05 | 10.100000381469727 | 10.220000267028809 | 10.229999542236328 | 9.984999656677246 | 26557 | 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 |
| 132473 | 2023-08-03 | 10.210000038146973 | 10.109999656677246 | 10.210000038146973 | 10.010000228881836 | 51340 | 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 |
| 132471 | 2023-08-01 | 10.4399995803833 | 10.260000228881836 | 10.449999809265137 | 10.100000381469727 | 55099 | 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 |
| 132470 | 2023-07-29 | 10.100000381469727 | 10.239999771118164 | 10.270000457763672 | 10.010000228881836 | 41852 | 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 |
| 132468 | 2023-07-27 | 9.454999923706055 | 9.829999923706055 | 9.829999923706055 | 9.375 | 63151 | 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 |
| 132466 | 2023-07-25 | 9.350000381469727 | 9.375 | 9.46500015258789 | 9.34000015258789 | 36374 | 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 |
| 132465 | 2023-07-22 | 9.520000457763672 | 9.399999618530273 | 9.520000457763672 | 9.329999923706055 | 34110 | 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 |
| 132463 | 2023-07-20 | 9.399999618530273 | 9.710000038146973 | 9.729999542236328 | 9.399999618530273 | 121700 | 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 |
| 132461 | 2023-07-18 | 9.569999694824219 | 9.390000343322754 | 9.569999694824219 | 9.319999694824219 | 44707 | 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 |
| 132460 | 2023-07-15 | 9.600000381469727 | 9.675000190734863 | 9.760000228881836 | 9.5600004196167 | 46069 | 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 |
| 132458 | 2023-07-13 | 9.354999542236328 | 9.585000038146973 | 9.595000267028809 | 9.295000076293945 | 58020 | 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 |
| 132456 | 2023-07-11 | 9.329999923706055 | 9.234999656677246 | 9.449999809265137 | 9.234999656677246 | 43931 | 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 |
| 132455 | 2023-07-08 | 9.069999694824219 | 9.335000038146973 | 9.380000114440918 | 9.069999694824219 | 46061 | 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 |
| 132453 | 2023-07-06 | 9.510000228881836 | 9.300000190734863 | 9.515000343322754 | 9.265000343322754 | 43662 | 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 |
| 132451 | 2023-07-04 | 9.59000015258789 | 9.550000190734863 | 9.59000015258789 | 9.449999809265137 | 45631 | 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 |
| 132450 | 2023-07-01 | 9.524999618530273 | 9.460000038146973 | 9.59000015258789 | 9.305000305175781 | 72232 | 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 |
| 132448 | 2023-06-29 | 8.869999885559082 | 9.109999656677246 | 9.149999618530273 | 8.869999885559082 | 55246 | 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 |
| 132446 | 2023-06-27 | 8.670000076293945 | 8.760000228881836 | 8.8149995803833 | 8.579999923706055 | 50006 | 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 |
| 132445 | 2023-06-24 | 8.899999618530273 | 8.609999656677246 | 8.899999618530273 | 8.609999656677246 | 56171 | 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 |
| 132443 | 2023-06-22 | 9.104999542236328 | 8.930000305175781 | 9.109999656677246 | 8.854999542236328 | 145702 | 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 |
| 132441 | 2023-06-20 | 9.600000381469727 | 9.420000076293945 | 9.604999542236328 | 9.354999542236328 | 60094 | 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 |
| 132440 | 2023-06-17 | 9.550000190734863 | 9.645000457763672 | 9.829999923706055 | 9.520000457763672 | 149440 | 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 |
| 132438 | 2023-06-15 | 9.869999885559082 | 9.779999732971191 | 9.944999694824219 | 9.755000114440918 | 49143 | 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 |
| 132436 | 2023-06-13 | 9.75 | 9.824999809265137 | 9.890000343322754 | 9.75 | 72162 | 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 |
| 132435 | 2023-06-10 | 9.899999618530273 | 9.729999542236328 | 9.914999961853027 | 9.729999542236328 | 70946 | 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 |
| 132433 | 2023-06-08 | 10.300000190734863 | 10.079999923706055 | 10.300000190734863 | 10.050000190734863 | 49912 | 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 |
| 132431 | 2023-06-06 | 10.5 | 10.109999656677246 | 10.5 | 10.079999923706055 | 73504 | 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 |
| 132430 | 2023-06-03 | 10.329999923706055 | 10.449999809265137 | 10.539999961853027 | 10.329999923706055 | 173866 | 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 |
| 132428 | 2023-06-01 | 9.854999542236328 | 10.119999885559082 | 10.15999984741211 | 9.800000190734863 | 851029 | 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 |
| 132426 | 2023-05-30 | 10.100000381469727 | 10.239999771118164 | 10.239999771118164 | 10.039999961853027 | 58458 | 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 |
| 132425 | 2023-05-27 | 9.944999694824219 | 10.069999694824219 | 10.100000381469727 | 9.875 | 77876 | 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 |
| 132423 | 2023-05-25 | 10.050000190734863 | 9.789999961853027 | 10.069999694824219 | 9.699999809265137 | 117632 | 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 |
| 132421 | 2023-05-23 | 10.3100004196167 | 10.289999961853027 | 10.399999618530273 | 10.109999656677246 | 79825 | 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 |
| 132420 | 2023-05-20 | 10.359999656677246 | 10.319999694824219 | 10.420000076293945 | 10.220000267028809 | 75680 | 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 |
| 132418 | 2023-05-18 | 10.369999885559082 | 10.350000381469727 | 10.5 | 10.149999618530273 | 78208 | 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 |
| 132416 | 2023-05-16 | 10.5 | 10.949999809265137 | 11.0 | 10.5 | 99819 | 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 |
| 132415 | 2023-05-13 | 9.795000076293945 | 10.5 | 10.59000015258789 | 9.795000076293945 | 254743 | 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 |
| 132413 | 2023-05-11 | 10.039999961853027 | 10.0600004196167 | 10.119999885559082 | 9.90999984741211 | 54049 | 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 |
| 132411 | 2023-05-09 | 10.140000343322754 | 10.119999885559082 | 10.25 | 10.0600004196167 | 38668 | 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 |
| 132410 | 2023-05-06 | 9.989999771118164 | 10.069999694824219 | 10.100000381469727 | 9.800000190734863 | 77291 | 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 |
| 132408 | 2023-05-04 | 9.529999732971191 | 9.760000228881836 | 9.859999656677246 | 9.505000114440918 | 97807 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132407 | 2023-05-03 | 9.5 | 9.475000381469727 | 9.510000228881836 | 9.229999542236328 | 104474 | 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 |
| 132406 | 2023-04-29 | 9.5600004196167 | 9.529999732971191 | 9.645000457763672 | 9.34000015258789 | 60995 | 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 |
| 132404 | 2023-04-27 | 9.390000343322754 | 9.140000343322754 | 9.390000343322754 | 9.079999923706055 | 149717 | 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 |
| 132402 | 2023-04-25 | 9.75 | 9.75 | 9.770000457763672 | 9.640000343322754 | 116095 | 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 |
| 132401 | 2023-04-22 | 10.069999694824219 | 9.75 | 10.100000381469727 | 9.625 | 219677 | 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 |
| 132399 | 2023-04-20 | 10.119999885559082 | 10.380000114440918 | 10.710000038146973 | 9.600000381469727 | 897550 | 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 |
| 132397 | 2023-04-18 | 11.100000381469727 | 11.119999885559082 | 11.279999732971191 | 10.960000038146973 | 62455 | 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 |
| 132396 | 2023-04-15 | 11.270000457763672 | 11.079999923706055 | 11.359999656677246 | 11.0600004196167 | 69477 | 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 |
| 132394 | 2023-04-13 | 11.0 | 11.229999542236328 | 11.449999809265137 | 10.960000038146973 | 107296 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132393 | 2023-04-12 | 11.050000190734863 | 10.9399995803833 | 11.119999885559082 | 10.869999885559082 | 88800 | 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 |
| 132392 | 2023-04-07 | 10.739999771118164 | 10.880000114440918 | 11.029999732971191 | 10.739999771118164 | 52195 | 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 |
| 132390 | 2023-04-05 | 11.729999542236328 | 11.210000038146973 | 11.729999542236328 | 11.210000038146973 | 60687 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132389 | 2023-04-04 | 11.670000076293945 | 11.729999542236328 | 11.880000114440918 | 11.670000076293945 | 70426 | 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 |
| 132388 | 2023-04-01 | 11.5 | 11.510000228881836 | 11.619999885559082 | 11.319999694824219 | 93642 | 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 |
| 132386 | 2023-03-30 | 11.345000267028809 | 11.324999809265137 | 11.345000267028809 | 11.055000305175781 | 104158 | 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 |
| 132384 | 2023-03-28 | 11.520000457763672 | 11.489999771118164 | 11.729999542236328 | 11.350000381469727 | 63209 | 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 |
| 132383 | 2023-03-25 | 11.75 | 11.300000190734863 | 11.78499984741211 | 11.149999618530273 | 99403 | 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 |
| 132381 | 2023-03-23 | 11.46500015258789 | 11.640000343322754 | 11.670000076293945 | 11.425000190734863 | 106920 | 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 |
| 132379 | 2023-03-21 | 11.050000190734863 | 11.164999961853027 | 11.265000343322754 | 10.369999885559082 | 351983 | 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 |
| 132377 | 2023-03-17 | 11.600000381469727 | 11.484999656677246 | 11.925000190734863 | 11.03499984741211 | 255080 | 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 |
| 132375 | 2023-03-15 | 11.279999732971191 | 12.079999923706055 | 12.199999809265137 | 11.279999732971191 | 384162 | 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 |
| 132373 | 2023-03-11 | 12.050000190734863 | 12.0649995803833 | 12.510000228881836 | 12.010000228881836 | 219300 | 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 |
| 132371 | 2023-03-09 | 13.885000228881836 | 14.0 | 14.220000267028809 | 13.84000015258789 | 49397 | 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 |
| 132369 | 2023-03-07 | 14.710000038146973 | 14.520000457763672 | 15.074999809265137 | 14.520000457763672 | 51493 | 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 |
| 132367 | 2023-03-03 | 14.3100004196167 | 14.1899995803833 | 14.385000228881836 | 14.1899995803833 | 47503 | 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 |
| 132365 | 2023-03-01 | 13.800000190734863 | 14.279999732971191 | 14.5600004196167 | 13.800000190734863 | 95137 | 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 |
| 132363 | 2023-02-25 | 14.829999923706055 | 14.345000267028809 | 14.954999923706055 | 14.319999694824219 | 41791 | 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 |
| 132361 | 2023-02-23 | 15.005000114440918 | 14.805000305175781 | 15.399999618530273 | 14.800000190734863 | 64867 | 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 |
| 132359 | 2023-02-21 | 15.114999771118164 | 15.074999809265137 | 15.329999923706055 | 15.0649995803833 | 46246 | 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 |
| 132357 | 2023-02-17 | 15.289999961853027 | 15.345000267028809 | 15.520000457763672 | 15.210000038146973 | 51727 | 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 |
| 132355 | 2023-02-15 | 15.0 | 14.96500015258789 | 15.100000381469727 | 14.699999809265137 | 47738 | 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 |
| 132353 | 2023-02-11 | 14.75 | 14.625 | 14.75 | 14.305000305175781 | 113298 | 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 |
| 132351 | 2023-02-09 | 15.324999809265137 | 14.904999732971191 | 15.399999618530273 | 14.904999732971191 | 53071 | 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 |
| 132349 | 2023-02-07 | 15.265000343322754 | 15.050000190734863 | 15.305000305175781 | 15.015000343322754 | 61462 | 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 |
| 132347 | 2023-02-03 | 15.755000114440918 | 15.899999618530273 | 16.094999313354492 | 15.729999542236328 | 118310 | 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 |
| 132345 | 2023-02-01 | 15.100000381469727 | 15.34000015258789 | 15.375 | 15.020000457763672 | 39747 | 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 |
| 132343 | 2023-01-28 | 15.904999732971191 | 15.795000076293945 | 15.904999732971191 | 15.520000457763672 | 39581 | 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 |
| 132341 | 2023-01-26 | 15.859999656677246 | 15.579999923706055 | 15.925000190734863 | 15.375 | 68817 | 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 |
| 132339 | 2023-01-24 | 15.020000457763672 | 15.255000114440918 | 15.255000114440918 | 14.949999809265137 | 173102 | 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 |
| 132337 | 2023-01-20 | 14.954999923706055 | 14.979999542236328 | 15.100000381469727 | 14.9399995803833 | 45256 | 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 |
| 132335 | 2023-01-18 | 15.024999618530273 | 15.0 | 15.050000190734863 | 14.850000381469727 | 40851 | 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 |
| 132333 | 2023-01-14 | 14.899999618530273 | 15.0 | 15.154999732971191 | 14.899999618530273 | 120293 | 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 |
| 132331 | 2023-01-12 | 14.819999694824219 | 14.505000114440918 | 14.975000381469727 | 14.4350004196167 | 77916 | 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 |
| 132329 | 2023-01-10 | 15.0 | 15.279999732971191 | 15.725000381469727 | 15.0 | 65367 | 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 |
| 132327 | 2023-01-06 | 15.0 | 15.194999694824219 | 15.220000267028809 | 14.880000114440918 | 43710 | 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 |
| 132325 | 2023-01-04 | 16.200000762939453 | 15.96500015258789 | 16.28499984741211 | 15.944999694824219 | 46585 | 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 |
| 132323 | 2022-12-31 | 16.0049991607666 | 15.979999542236328 | 16.145000457763672 | 15.954999923706055 | 28490 | 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 |
| 132321 | 2022-12-29 | 15.925000190734863 | 15.800000190734863 | 16.235000610351562 | 15.725000381469727 | 66080 | 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 |
| 132319 | 2022-12-24 | 15.34000015258789 | 15.75 | 15.760000228881836 | 15.300000190734863 | 83098 | 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 |
| 132317 | 2022-12-22 | 15.199999809265137 | 15.239999771118164 | 15.305000305175781 | 15.09000015258789 | 30096 | 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 |
| 132315 | 2022-12-20 | 15.229999542236328 | 15.199999809265137 | 15.449999809265137 | 15.074999809265137 | 40691 | 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 |
| 132313 | 2022-12-16 | 15.020000457763672 | 15.100000381469727 | 15.25 | 14.710000038146973 | 68947 | 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 |
| 132311 | 2022-12-14 | 14.300000190734863 | 14.880000114440918 | 14.880000114440918 | 14.300000190734863 | 82553 | 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 |
| 132309 | 2022-12-10 | 14.15999984741211 | 14.515000343322754 | 14.59000015258789 | 14.15999984741211 | 40947 | 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 |
| 132307 | 2022-12-08 | 14.199999809265137 | 14.175000190734863 | 14.220000267028809 | 13.989999771118164 | 34758 | 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 |
| 132305 | 2022-12-06 | 14.100000381469727 | 14.095000267028809 | 14.234999656677246 | 13.904999732971191 | 40883 | 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 |
| 132303 | 2022-12-02 | 13.75 | 13.479999542236328 | 13.975000381469727 | 13.225000381469727 | 83621 | 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 |
| 132301 | 2022-11-30 | 13.850000381469727 | 13.359999656677246 | 14.069999694824219 | 13.270000457763672 | 57732 | 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 |
| 132299 | 2022-11-26 | 14.859999656677246 | 14.154999732971191 | 15.295000076293945 | 14.119999885559082 | 109284 | 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 |
| 132297 | 2022-11-24 | 14.300000190734863 | 14.119999885559082 | 14.335000038146973 | 13.640000343322754 | 69500 | 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 |
| 132295 | 2022-11-22 | 15.399999618530273 | 14.850000381469727 | 15.399999618530273 | 14.8149995803833 | 32240 | 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 |
| 132293 | 2022-11-18 | 15.75 | 15.015000343322754 | 15.9350004196167 | 15.010000228881836 | 56829 | 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 |
| 132291 | 2022-11-16 | 16.25 | 16.325000762939453 | 16.450000762939453 | 15.824999809265137 | 65685 | 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 |
| 132289 | 2022-11-12 | 14.699999809265137 | 15.770000457763672 | 15.84000015258789 | 14.635000228881836 | 143474 | 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 |
| 132287 | 2022-11-10 | 13.399999618530273 | 13.5 | 13.5 | 13.279999732971191 | 35249 | 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 |
| 132285 | 2022-11-08 | 13.130000114440918 | 13.399999618530273 | 13.399999618530273 | 13.0 | 68616 | 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 |
| 132283 | 2022-11-04 | 12.520000457763672 | 12.579999923706055 | 12.6850004196167 | 12.149999618530273 | 68127 | 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 |
| 132281 | 2022-11-02 | 13.149999618530273 | 12.984999656677246 | 13.449999809265137 | 12.829999923706055 | 57584 | 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 |
| 132279 | 2022-10-29 | 13.305000305175781 | 12.8149995803833 | 13.305000305175781 | 12.5 | 76928 | 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 |
| 132277 | 2022-10-27 | 12.100000381469727 | 13.020000457763672 | 13.09000015258789 | 12.100000381469727 | 216217 | 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 |
| 132275 | 2022-10-25 | 11.449999809265137 | 11.470000267028809 | 11.619999885559082 | 11.265000343322754 | 47201 | 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 |
| 132274 | 2022-10-22 | 11.430000305175781 | 11.375 | 11.475000381469727 | 11.114999771118164 | 44546 | 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 |
| 132272 | 2022-10-20 | 11.255000114440918 | 11.225000381469727 | 11.420000076293945 | 11.074999809265137 | 42859 | 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 |
| 132270 | 2022-10-18 | 10.649999618530273 | 10.859999656677246 | 10.885000228881836 | 10.300000190734863 | 62735 | 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 |
| 132269 | 2022-10-15 | 10.84000015258789 | 10.5 | 10.899999618530273 | 10.385000228881836 | 106405 | 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 |
| 132267 | 2022-10-13 | 10.845000267028809 | 10.600000381469727 | 10.895000457763672 | 10.539999961853027 | 27293 | 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 |
| 132265 | 2022-10-11 | 10.265000343322754 | 10.444999694824219 | 10.585000038146973 | 10.020000457763672 | 50334 | 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 |
| 132264 | 2022-10-08 | 10.5 | 10.414999961853027 | 10.744999885559082 | 10.354999542236328 | 73312 | 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 |
| 132262 | 2022-10-06 | 11.130000114440918 | 10.550000190734863 | 11.25 | 10.5 | 58049 | 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 |
| 132260 | 2022-10-04 | 10.055000305175781 | 9.970000267028809 | 10.135000228881836 | 9.715999603271484 | 145612 | 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 |
| 132259 | 2022-10-01 | 10.0 | 10.225000381469727 | 10.270000457763672 | 9.930000305175781 | 127574 | 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 |
| 132257 | 2022-09-29 | 11.569999694824219 | 10.720000267028809 | 11.600000381469727 | 10.4350004196167 | 152385 | 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 |
| 132255 | 2022-09-27 | 11.210000038146973 | 11.149999618530273 | 11.354999542236328 | 11.125 | 44449 | 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 |
| 132254 | 2022-09-24 | 10.9350004196167 | 11.21500015258789 | 11.25 | 10.875 | 84192 | 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 |
| 132252 | 2022-09-22 | 11.46500015258789 | 11.529999732971191 | 11.600000381469727 | 11.210000038146973 | 94491 | 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 |
| 132250 | 2022-09-20 | 12.385000228881836 | 12.204999923706055 | 12.385000228881836 | 11.864999771118164 | 58976 | 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 |
| 132249 | 2022-09-17 | 12.5 | 12.404999732971191 | 12.585000038146973 | 12.354999542236328 | 63802 | 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 |
| 132247 | 2022-09-15 | 12.494999885559082 | 12.265000343322754 | 12.604999542236328 | 12.229999542236328 | 64754 | 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 |
| 132245 | 2022-09-13 | 12.640000343322754 | 12.630000114440918 | 12.779999732971191 | 12.375 | 85572 | 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 |
| 132244 | 2022-09-10 | 12.444999694824219 | 12.510000228881836 | 12.789999961853027 | 12.444999694824219 | 92537 | 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 |
| 132242 | 2022-09-08 | 12.25 | 12.404999732971191 | 12.494999885559082 | 12.010000228881836 | 42904 | 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 |
| 132240 | 2022-09-06 | 12.0 | 12.234999656677246 | 12.324999809265137 | 11.960000038146973 | 57052 | 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 |
| 132239 | 2022-09-03 | 12.225000381469727 | 12.324999809265137 | 12.385000228881836 | 11.84000015258789 | 109570 | 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 |
| 132237 | 2022-09-01 | 13.0 | 12.734999656677246 | 13.170000076293945 | 12.645000457763672 | 121017 | 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 |
| 132235 | 2022-08-30 | 13.100000381469727 | 13.0 | 13.220000267028809 | 12.854999542236328 | 64360 | 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 |
| 132234 | 2022-08-27 | 13.505000114440918 | 13.270000457763672 | 13.640000343322754 | 13.270000457763672 | 49869 | 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 |
| 132232 | 2022-08-25 | 13.479999542236328 | 13.494999885559082 | 13.539999961853027 | 13.050000190734863 | 144675 | 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 |
| 132230 | 2022-08-23 | 14.630000114440918 | 14.09000015258789 | 14.645000457763672 | 14.0 | 62161 | 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 |
| 132229 | 2022-08-20 | 14.899999618530273 | 14.649999618530273 | 15.0 | 14.645000457763672 | 26624 | 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 |
| 132227 | 2022-08-18 | 15.5 | 14.854999542236328 | 15.550000190734863 | 14.8100004196167 | 52622 | 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 |
| 132225 | 2022-08-16 | 15.529999732971191 | 15.680000305175781 | 15.680000305175781 | 15.354999542236328 | 31172 | 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 |
| 132224 | 2022-08-13 | 15.920000076293945 | 15.524999618530273 | 15.920000076293945 | 15.505000114440918 | 50677 | 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 |
| 132222 | 2022-08-11 | 15.050000190734863 | 15.729999542236328 | 15.729999542236328 | 15.0 | 65111 | 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 |
| 132220 | 2022-08-09 | 15.489999771118164 | 15.59000015258789 | 15.789999961853027 | 15.265000343322754 | 63364 | 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 |
| 132219 | 2022-08-06 | 15.345000267028809 | 15.270000457763672 | 15.539999961853027 | 14.96500015258789 | 95204 | 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 |
| 132217 | 2022-08-04 | 15.295000076293945 | 15.380000114440918 | 15.399999618530273 | 15.149999618530273 | 114064 | 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 |
| 132215 | 2022-08-02 | 16.135000228881836 | 15.970000267028809 | 16.19499969482422 | 15.699999809265137 | 91066 | 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 |
| 132214 | 2022-07-30 | 15.979999542236328 | 16.0049991607666 | 16.34000015258789 | 15.979999542236328 | 55103 | 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 |
| 132212 | 2022-07-28 | 15.305000305175781 | 15.515000343322754 | 15.619999885559082 | 15.029999732971191 | 66694 | 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 |
| 132210 | 2022-07-26 | 16.049999237060547 | 16.010000228881836 | 16.145000457763672 | 15.800000190734863 | 69731 | 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 |
| 132209 | 2022-07-23 | 16.2450008392334 | 16.15999984741211 | 16.68000030517578 | 16.149999618530273 | 71753 | 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 |
| 132207 | 2022-07-21 | 15.949999809265137 | 16.0 | 16.114999771118164 | 15.479999542236328 | 199819 | 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 |
| 132205 | 2022-07-19 | 15.65999984741211 | 16.329999923706055 | 16.329999923706055 | 15.505000114440918 | 109279 | 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 |
| 132204 | 2022-07-16 | 14.975000381469727 | 15.425000190734863 | 15.4399995803833 | 14.920000076293945 | 83478 | 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 |
| 132202 | 2022-07-14 | 14.96500015258789 | 14.949999809265137 | 15.095000267028809 | 14.635000228881836 | 85514 | 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 |
| 132200 | 2022-07-12 | 16.0 | 15.449999809265137 | 16.155000686645508 | 15.40999984741211 | 95601 | 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 |
| 132199 | 2022-07-09 | 15.109999656677246 | 16.290000915527344 | 16.290000915527344 | 14.930000305175781 | 178708 | 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 |
| 132197 | 2022-07-07 | 14.46500015258789 | 14.739999771118164 | 14.899999618530273 | 14.010000228881836 | 164494 | 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 |
| 132195 | 2022-07-05 | 15.789999961853027 | 14.600000381469727 | 15.789999961853027 | 14.21500015258789 | 283931 | 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 |
| 132194 | 2022-07-02 | 16.864999771118164 | 15.789999961853027 | 17.110000610351562 | 15.699999809265137 | 343460 | 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 |
| 132192 | 2022-06-30 | 18.90999984741211 | 18.135000228881836 | 18.989999771118164 | 17.899999618530273 | 129461 | 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 |
| 132190 | 2022-06-28 | 19.3700008392334 | 19.079999923706055 | 19.5049991607666 | 18.950000762939453 | 36921 | 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 |
| 132189 | 2022-06-25 | 19.0 | 19.34000015258789 | 19.5 | 18.815000534057617 | 65762 | 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 |
| 132187 | 2022-06-23 | 19.204999923706055 | 19.520000457763672 | 19.520000457763672 | 18.899999618530273 | 63184 | 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 |
| 132185 | 2022-06-21 | 19.30500030517578 | 18.889999389648438 | 19.69499969482422 | 18.43000030517578 | 105576 | 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 |
| 132184 | 2022-06-18 | 19.139999389648438 | 19.530000686645508 | 19.885000228881836 | 19.1200008392334 | 785112 | 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 |
| 132182 | 2022-06-16 | 18.5 | 19.5 | 19.59000015258789 | 18.469999313354492 | 116534 | 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 |
| 132180 | 2022-06-14 | 18.739999771118164 | 18.690000534057617 | 18.924999237060547 | 18.309999465942383 | 166952 | 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 |
| 132179 | 2022-06-11 | 19.0 | 18.799999237060547 | 19.600000381469727 | 18.764999389648438 | 153612 | 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 |
| 132177 | 2022-06-09 | 19.0 | 19.239999771118164 | 19.239999771118164 | 18.760000228881836 | 88233 | 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 |
| 132175 | 2022-06-07 | 18.924999237060547 | 19.424999237060547 | 19.4950008392334 | 18.700000762939453 | 76416 | 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 |
| 132174 | 2022-06-04 | 19.024999618530273 | 18.53499984741211 | 19.049999237060547 | 18.475000381469727 | 86517 | 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 |
| 132172 | 2022-06-02 | 19.03499984741211 | 18.729999542236328 | 19.149999618530273 | 18.674999237060547 | 63451 | 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 |
| 132170 | 2022-05-31 | 19.514999389648438 | 19.639999389648438 | 19.735000610351562 | 19.420000076293945 | 94191 | 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 |
| 132169 | 2022-05-28 | 19.0 | 19.19499969482422 | 19.34000015258789 | 18.924999237060547 | 104286 | 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 |
| 132167 | 2022-05-26 | 18.764999389648438 | 18.5 | 18.94499969482422 | 18.3799991607666 | 67083 | 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 |
| 132165 | 2022-05-24 | 19.094999313354492 | 19.03499984741211 | 19.40999984741211 | 18.979999542236328 | 106668 | 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 |
| 132164 | 2022-05-21 | 18.795000076293945 | 18.780000686645508 | 19.1299991607666 | 18.75 | 86412 | 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 |
| 132162 | 2022-05-19 | 19.040000915527344 | 18.360000610351562 | 19.059999465942383 | 18.360000610351562 | 78552 | 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 |
| 132160 | 2022-05-17 | 18.950000762939453 | 18.299999237060547 | 18.989999771118164 | 18.299999237060547 | 123233 | 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 |
| 132159 | 2022-05-14 | 19.1299991607666 | 18.915000915527344 | 19.299999237060547 | 18.75 | 141963 | 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 |
| 132157 | 2022-05-12 | 19.209999084472656 | 19.0 | 19.260000228881836 | 18.774999618530273 | 126283 | 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 |
| 132155 | 2022-05-10 | 20.1200008392334 | 19.049999237060547 | 20.1200008392334 | 19.0 | 147863 | 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 |
| 132154 | 2022-05-07 | 20.520000457763672 | 20.0 | 20.530000686645508 | 19.969999313354492 | 127832 | 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 |
| 132152 | 2022-05-05 | 21.079999923706055 | 21.270000457763672 | 21.40999984741211 | 20.850000381469727 | 69915 | 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 |
| 132150 | 2022-05-03 | 21.209999084472656 | 20.68000030517578 | 21.209999084472656 | 20.290000915527344 | 57529 | 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 |
| 132149 | 2022-04-30 | 21.06999969482422 | 21.15999984741211 | 21.450000762939453 | 20.8799991607666 | 91237 | 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 |
| 132147 | 2022-04-28 | 20.670000076293945 | 20.239999771118164 | 20.84000015258789 | 20.06999969482422 | 132652 | 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 |
| 132145 | 2022-04-26 | 21.43000030517578 | 21.190000534057617 | 21.59000015258789 | 20.93000030517578 | 100379 | 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 |
| 132144 | 2022-04-23 | 21.149999618530273 | 21.260000228881836 | 21.6200008392334 | 21.010000228881836 | 94238 | 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 |
| 132142 | 2022-04-21 | 21.309999465942383 | 20.950000762939453 | 21.309999465942383 | 20.709999084472656 | 94243 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132141 | 2022-04-20 | 20.889999389648438 | 21.1200008392334 | 21.1200008392334 | 20.34000015258789 | 183489 | 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 |
| 132140 | 2022-04-15 | 23.100000381469727 | 20.829999923706055 | 23.209999084472656 | 20.719999313354492 | 387754 | 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 |
| 132138 | 2022-04-13 | 21.770000457763672 | 22.440000534057617 | 22.459999084472656 | 21.649999618530273 | 66884 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132137 | 2022-04-12 | 22.190000534057617 | 21.799999237060547 | 22.299999237060547 | 21.760000228881836 | 93341 | 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 |
| 132136 | 2022-04-09 | 22.540000915527344 | 22.190000534057617 | 22.540000915527344 | 22.100000381469727 | 63182 | 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 |
| 132134 | 2022-04-07 | 23.09000015258789 | 22.75 | 23.270000457763672 | 22.469999313354492 | 96586 | 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 |
| 132132 | 2022-04-05 | 23.520000457763672 | 23.329999923706055 | 23.68000030517578 | 23.329999923706055 | 59997 | 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 |
| 132131 | 2022-04-02 | 23.290000915527344 | 23.290000915527344 | 23.459999084472656 | 23.100000381469727 | 60634 | 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 |
| 132129 | 2022-03-31 | 24.190000534057617 | 23.799999237060547 | 24.190000534057617 | 23.6200008392334 | 86010 | 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 |
| 132127 | 2022-03-29 | 23.045000076293945 | 23.200000762939453 | 23.450000762939453 | 22.815000534057617 | 132155 | 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 |
| 132126 | 2022-03-26 | 23.770000457763672 | 22.78499984741211 | 23.770000457763672 | 22.155000686645508 | 360206 | 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 |
| 132124 | 2022-03-24 | 24.8799991607666 | 24.19499969482422 | 24.985000610351562 | 24.165000915527344 | 149355 | 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 |
| 132122 | 2022-03-22 | 23.75 | 23.950000762939453 | 24.0 | 23.6200008392334 | 82317 | 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 |
| 132120 | 2022-03-18 | 23.5 | 23.315000534057617 | 23.690000534057617 | 23.094999313354492 | 78851 | 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 |
| 132118 | 2022-03-16 | 22.6200008392334 | 22.510000228881836 | 22.80500030517578 | 22.190000534057617 | 81605 | 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 |
| 132116 | 2022-03-12 | 21.875 | 22.219999313354492 | 22.7549991607666 | 21.875 | 59729 | 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 |
| 132114 | 2022-03-10 | 21.200000762939453 | 22.530000686645508 | 22.545000076293945 | 21.174999237060547 | 275030 | 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 |
| 132112 | 2022-03-08 | 20.0 | 20.899999618530273 | 21.15999984741211 | 19.229999542236328 | 255155 | 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 |
| 132110 | 2022-03-04 | 22.049999237060547 | 21.5 | 22.434999465942383 | 21.5 | 103694 | 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 |
| 132108 | 2022-03-02 | 22.450000762939453 | 21.420000076293945 | 22.4950008392334 | 21.415000915527344 | 157564 | 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 |
| 132106 | 2022-02-26 | 22.104999542236328 | 22.260000228881836 | 22.485000610351562 | 21.604999542236328 | 130643 | 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 |
| 132104 | 2022-02-24 | 22.774999618530273 | 21.93000030517578 | 22.889999389648438 | 21.93000030517578 | 99622 | 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 |
| 132102 | 2022-02-22 | 23.0 | 22.274999618530273 | 23.0049991607666 | 22.040000915527344 | 120787 | 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 |
| 132100 | 2022-02-18 | 23.0 | 22.975000381469727 | 23.299999237060547 | 22.860000610351562 | 93010 | 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 |
| 132098 | 2022-02-16 | 23.049999237060547 | 23.674999237060547 | 23.875 | 23.03499984741211 | 145639 | 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 |
| 132096 | 2022-02-12 | 22.889999389648438 | 22.834999084472656 | 23.15999984741211 | 22.639999389648438 | 117390 | 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 |
| 132094 | 2022-02-10 | 22.969999313354492 | 22.950000762939453 | 23.360000610351562 | 22.670000076293945 | 211607 | 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 |
| 132092 | 2022-02-08 | 23.399999618530273 | 23.875 | 24.219999313354492 | 22.40999984741211 | 284006 | 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 |
| 132090 | 2022-02-04 | 23.7450008392334 | 23.315000534057617 | 23.954999923706055 | 23.174999237060547 | 135904 | 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 |
| 132088 | 2022-02-02 | 24.19499969482422 | 24.350000381469727 | 24.604999542236328 | 23.854999542236328 | 148958 | 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 |
| 132086 | 2022-01-29 | 23.625 | 23.524999618530273 | 23.8799991607666 | 23.200000762939453 | 233284 | 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 |
| 132084 | 2022-01-27 | 24.325000762939453 | 24.434999465942383 | 25.100000381469727 | 24.325000762939453 | 183137 | 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 |
| 132082 | 2022-01-25 | 25.31999969482422 | 23.96500015258789 | 25.3799991607666 | 23.829999923706055 | 378364 | 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 |
| 132080 | 2022-01-21 | 27.5 | 26.405000686645508 | 27.5 | 26.360000610351562 | 172320 | 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 |
| 132078 | 2022-01-19 | 25.700000762939453 | 26.9950008392334 | 27.0 | 25.299999237060547 | 274160 | 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 |
| 132076 | 2022-01-15 | 26.104999542236328 | 25.334999084472656 | 26.700000762939453 | 25.2450008392334 | 147284 | 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 |
| 132074 | 2022-01-13 | 25.899999618530273 | 25.579999923706055 | 26.270000457763672 | 25.209999084472656 | 426975 | 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 |
| 132072 | 2022-01-11 | 24.25 | 24.78499984741211 | 25.0 | 24.204999923706055 | 254656 | 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 |
| 132070 | 2022-01-07 | 25.299999237060547 | 25.014999389648438 | 25.809999465942383 | 24.655000686645508 | 218342 | 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 |
| 132068 | 2022-01-05 | 28.09000015258789 | 26.815000534057617 | 28.114999771118164 | 26.5 | 373357 | 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 |
| 132066 | 2022-01-01 | 24.350000381469727 | 25.399999618530273 | 25.399999618530273 | 24.350000381469727 | 65765 | 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 |
| 132064 | 2021-12-30 | 24.31999969482422 | 24.799999237060547 | 25.334999084472656 | 24.0 | 281129 | 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 |
| 132062 | 2021-12-28 | 23.450000762939453 | 23.700000762939453 | 23.700000762939453 | 23.260000228881836 | 77663 | 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 |
| 132060 | 2021-12-24 | 23.290000915527344 | 23.584999084472656 | 23.899999618530273 | 22.850000381469727 | 159107 | 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 |
| 132058 | 2021-12-22 | 21.799999237060547 | 21.735000610351562 | 21.975000381469727 | 21.40999984741211 | 60815 | 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 |
| 132056 | 2021-12-18 | 21.084999084472656 | 21.155000686645508 | 21.274999618530273 | 20.549999237060547 | 54948 | 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 |
| 132054 | 2021-12-16 | 21.0 | 20.665000915527344 | 21.200000762939453 | 20.469999313354492 | 87889 | 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 |
| 132052 | 2021-12-14 | 21.899999618530273 | 21.899999618530273 | 22.0 | 21.639999389648438 | 116843 | 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 |
| 132050 | 2021-12-10 | 21.3799991607666 | 21.46500015258789 | 21.600000381469727 | 21.25 | 61827 | 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 |
| 132048 | 2021-12-08 | 21.684999465942383 | 21.399999618530273 | 21.899999618530273 | 21.200000762939453 | 86908 | 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 |
| 132046 | 2021-12-04 | 20.75 | 21.049999237060547 | 21.280000686645508 | 20.549999237060547 | 130543 | 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 |
| 132044 | 2021-12-02 | 20.4950008392334 | 20.770000457763672 | 20.889999389648438 | 20.219999313354492 | 69557 | 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 |
| 132042 | 2021-11-30 | 20.34000015258789 | 20.440000534057617 | 20.649999618530273 | 20.18000030517578 | 102711 | 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 |
| 132040 | 2021-11-26 | 20.799999237060547 | 20.485000610351562 | 20.959999084472656 | 20.25 | 86712 | 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 |
| 132038 | 2021-11-24 | 20.299999237060547 | 20.0 | 20.420000076293945 | 19.600000381469727 | 234413 | 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 |
| 132036 | 2021-11-20 | 21.2549991607666 | 20.899999618530273 | 21.329999923706055 | 20.850000381469727 | 48014 | 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 |
| 132034 | 2021-11-18 | 21.299999237060547 | 21.315000534057617 | 21.399999618530273 | 21.0 | 69069 | 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 |
| 132032 | 2021-11-16 | 20.450000762939453 | 20.299999237060547 | 20.450000762939453 | 20.2549991607666 | 133207 | 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 |
| 132030 | 2021-11-12 | 20.459999084472656 | 20.399999618530273 | 20.649999618530273 | 20.354999542236328 | 37719 | 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 |
| 132028 | 2021-11-10 | 20.764999389648438 | 20.2549991607666 | 21.0 | 20.18000030517578 | 108537 | 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 |
| 132026 | 2021-11-06 | 21.21500015258789 | 20.809999465942383 | 21.454999923706055 | 20.530000686645508 | 125768 | 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 |
| 132024 | 2021-11-04 | 21.424999237060547 | 21.4950008392334 | 21.649999618530273 | 21.315000534057617 | 95880 | 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 |
| 132022 | 2021-11-02 | 20.479999542236328 | 21.399999618530273 | 21.5 | 20.18000030517578 | 98524 | 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 |
| 132020 | 2021-10-29 | 21.350000381469727 | 20.950000762939453 | 21.5 | 20.799999237060547 | 94631 | 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 |
| 132018 | 2021-10-27 | 21.229999542236328 | 21.75 | 21.950000762939453 | 21.229999542236328 | 113991 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 132017 | 2021-10-26 | 22.014999389648438 | 21.25 | 22.049999237060547 | 21.229999542236328 | 118559 | 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 |
| 132016 | 2021-10-23 | 22.0 | 21.850000381469727 | 22.079999923706055 | 21.850000381469727 | 259024 | 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 |
| 132014 | 2021-10-21 | 21.049999237060547 | 21.780000686645508 | 21.799999237060547 | 20.8700008392334 | 328775 | 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 |
| 132012 | 2021-10-19 | 21.5 | 21.889999389648438 | 22.209999084472656 | 20.4950008392334 | 1085944 | 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 |
| 132011 | 2021-10-16 | 18.5 | 19.70400047302246 | 20.100000381469727 | 17.802000045776367 | 3865543 | 2025-10-11 00:14 | 2025-10-11 00:14 |
| 135201 | 2021-10-15 | 18.5 | 19.70400047302246 | 20.100000381469727 | 17.802000045776367 | 3865543 | 2025-10-27 00:16 | 2025-10-27 00:16 |