Symbol: FDJU
| ID | Date | Opening | Close | Highest | Lowest | Volume | CreatedAt | UpdatedAt |
|---|---|---|---|---|---|---|---|---|
| 119865 | 2019-11-22 | 23.0 | 22.700000762939453 | 23.950000762939453 | 22.280000686645508 | 15587521 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119866 | 2019-11-23 | 22.899999618530273 | 22.700000762939453 | 23.0 | 22.59000015258789 | 2795491 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119867 | 2019-11-26 | 22.799999237060547 | 21.75 | 22.799999237060547 | 21.75 | 2141534 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119868 | 2019-11-27 | 21.614999771118164 | 21.8799991607666 | 22.094999313354492 | 21.510000228881836 | 1484983 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119869 | 2019-11-28 | 22.0 | 21.809999465942383 | 22.079999923706055 | 21.709999084472656 | 538569 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119870 | 2019-11-29 | 22.0 | 21.9950008392334 | 22.09000015258789 | 21.854999542236328 | 442655 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119871 | 2019-11-30 | 21.950000762939453 | 21.774999618530273 | 21.96500015258789 | 21.760000228881836 | 265458 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119872 | 2019-12-03 | 21.889999389648438 | 21.46500015258789 | 21.895000457763672 | 21.3799991607666 | 461681 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119873 | 2019-12-04 | 21.4950008392334 | 21.584999084472656 | 21.700000762939453 | 21.450000762939453 | 321989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119874 | 2019-12-05 | 21.594999313354492 | 21.899999618530273 | 21.899999618530273 | 21.450000762939453 | 281773 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119875 | 2019-12-06 | 21.899999618530273 | 21.895000457763672 | 22.0 | 21.729999542236328 | 259856 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119876 | 2019-12-07 | 21.985000610351562 | 22.174999237060547 | 22.174999237060547 | 21.915000915527344 | 311843 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119877 | 2019-12-10 | 22.200000762939453 | 23.145000457763672 | 23.145000457763672 | 22.110000610351562 | 648856 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119878 | 2019-12-11 | 23.139999389648438 | 23.549999237060547 | 23.600000381469727 | 22.954999923706055 | 633634 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119879 | 2019-12-12 | 23.56999969482422 | 24.260000228881836 | 24.260000228881836 | 23.56999969482422 | 537497 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119880 | 2019-12-13 | 24.299999237060547 | 23.94499969482422 | 24.40999984741211 | 23.454999923706055 | 516500 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119881 | 2019-12-14 | 23.989999771118164 | 23.799999237060547 | 24.020000457763672 | 23.399999618530273 | 411363 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119882 | 2019-12-17 | 23.799999237060547 | 23.68000030517578 | 23.950000762939453 | 23.489999771118164 | 248577 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119883 | 2019-12-18 | 23.684999465942383 | 23.5 | 23.895000457763672 | 23.5 | 99465 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119884 | 2019-12-19 | 23.5 | 23.530000686645508 | 23.690000534057617 | 23.399999618530273 | 223065 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119885 | 2019-12-20 | 23.549999237060547 | 23.674999237060547 | 23.700000762939453 | 23.479999542236328 | 131243 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119886 | 2019-12-21 | 23.700000762939453 | 23.75 | 23.795000076293945 | 23.524999618530273 | 99303 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119887 | 2019-12-24 | 23.799999237060547 | 23.934999465942383 | 23.989999771118164 | 23.735000610351562 | 120045 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119888 | 2019-12-25 | 23.989999771118164 | 23.920000076293945 | 23.989999771118164 | 23.770000457763672 | 30267 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119889 | 2019-12-28 | 24.0 | 23.954999923706055 | 24.0 | 23.825000762939453 | 175242 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119890 | 2019-12-31 | 23.959999084472656 | 23.96500015258789 | 23.989999771118164 | 23.854999542236328 | 63653 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119891 | 2020-01-01 | 23.969999313354492 | 23.825000762939453 | 23.969999313354492 | 23.81999969482422 | 59147 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119892 | 2020-01-03 | 23.924999237060547 | 24.045000076293945 | 24.200000762939453 | 23.850000381469727 | 218515 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119893 | 2020-01-04 | 24.040000915527344 | 23.559999465942383 | 24.084999084472656 | 23.5 | 283193 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119894 | 2020-01-07 | 23.559999465942383 | 23.94499969482422 | 23.975000381469727 | 23.459999084472656 | 134941 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119895 | 2020-01-08 | 23.895000457763672 | 23.895000457763672 | 24.0 | 23.844999313354492 | 119663 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119896 | 2020-01-09 | 23.850000381469727 | 23.975000381469727 | 24.045000076293945 | 23.795000076293945 | 96167 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119897 | 2020-01-10 | 24.05500030517578 | 23.899999618530273 | 24.06999969482422 | 23.78499984741211 | 140640 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119898 | 2020-01-11 | 23.940000534057617 | 23.799999237060547 | 23.950000762939453 | 23.799999237060547 | 112423 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119899 | 2020-01-14 | 23.799999237060547 | 23.8700008392334 | 23.899999618530273 | 23.774999618530273 | 98140 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119900 | 2020-01-15 | 23.850000381469727 | 23.799999237060547 | 23.934999465942383 | 23.799999237060547 | 106420 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119901 | 2020-01-16 | 23.850000381469727 | 23.81999969482422 | 23.950000762939453 | 23.799999237060547 | 112926 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119902 | 2020-01-17 | 23.799999237060547 | 23.729999542236328 | 23.8700008392334 | 23.719999313354492 | 94126 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119903 | 2020-01-18 | 23.780000686645508 | 23.5 | 23.78499984741211 | 23.479999542236328 | 174030 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119904 | 2020-01-21 | 23.5 | 23.420000076293945 | 23.600000381469727 | 23.399999618530273 | 107644 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119905 | 2020-01-22 | 23.43000030517578 | 23.4950008392334 | 23.56999969482422 | 23.110000610351562 | 187800 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119906 | 2020-01-23 | 23.56999969482422 | 23.434999465942383 | 23.645000457763672 | 23.395000457763672 | 101146 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119907 | 2020-01-24 | 23.385000228881836 | 23.299999237060547 | 23.424999237060547 | 23.264999389648438 | 43369 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119908 | 2020-01-25 | 23.25 | 23.225000381469727 | 23.395000457763672 | 23.204999923706055 | 67094 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119909 | 2020-01-28 | 23.174999237060547 | 23.065000534057617 | 23.190000534057617 | 22.81999969482422 | 159472 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119910 | 2020-01-29 | 23.065000534057617 | 23.184999465942383 | 23.184999465942383 | 22.80500030517578 | 114801 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119911 | 2020-01-30 | 23.190000534057617 | 23.15999984741211 | 23.235000610351562 | 23.135000228881836 | 44782 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119912 | 2020-01-31 | 23.104999542236328 | 22.94499969482422 | 23.110000610351562 | 22.90999984741211 | 106871 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119913 | 2020-02-01 | 22.90999984741211 | 23.170000076293945 | 23.274999618530273 | 22.899999618530273 | 124897 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119914 | 2020-02-04 | 23.18000030517578 | 23.260000228881836 | 23.31999969482422 | 23.1200008392334 | 81139 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119915 | 2020-02-05 | 23.260000228881836 | 23.375 | 23.375 | 23.065000534057617 | 121129 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119916 | 2020-02-06 | 23.325000762939453 | 23.375 | 23.375 | 23.204999923706055 | 69037 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119917 | 2020-02-07 | 23.485000610351562 | 23.5 | 23.6200008392334 | 23.399999618530273 | 111735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119918 | 2020-02-08 | 23.5 | 23.325000762939453 | 23.549999237060547 | 23.280000686645508 | 97482 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119919 | 2020-02-11 | 23.334999084472656 | 23.670000076293945 | 23.75 | 23.239999771118164 | 201970 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119920 | 2020-02-12 | 23.700000762939453 | 23.549999237060547 | 23.770000457763672 | 23.549999237060547 | 88138 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119921 | 2020-02-13 | 23.600000381469727 | 23.8799991607666 | 23.899999618530273 | 23.549999237060547 | 101762 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119922 | 2020-02-14 | 24.5 | 26.575000762939453 | 26.950000762939453 | 24.5 | 1095549 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119923 | 2020-02-15 | 26.459999084472656 | 27.584999084472656 | 27.584999084472656 | 26.260000228881836 | 388696 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119924 | 2020-02-18 | 27.725000381469727 | 27.700000762939453 | 28.25 | 27.549999237060547 | 359455 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119925 | 2020-02-19 | 27.530000686645508 | 28.75 | 28.899999618530273 | 27.530000686645508 | 325582 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119926 | 2020-02-20 | 28.790000915527344 | 29.15999984741211 | 29.485000610351562 | 28.7450008392334 | 315816 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119927 | 2020-02-21 | 29.295000076293945 | 29.770000457763672 | 29.899999618530273 | 29.200000762939453 | 432227 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119928 | 2020-02-22 | 29.834999084472656 | 30.344999313354492 | 30.655000686645508 | 29.670000076293945 | 347011 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119929 | 2020-02-25 | 30.0 | 29.3799991607666 | 30.0 | 28.049999237060547 | 500843 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119930 | 2020-02-26 | 29.104999542236328 | 28.815000534057617 | 29.350000381469727 | 28.704999923706055 | 393475 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119931 | 2020-02-27 | 28.479999542236328 | 28.5 | 28.559999465942383 | 27.75 | 441222 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119932 | 2020-02-28 | 28.0 | 28.3799991607666 | 28.3799991607666 | 27.639999389648438 | 402478 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119933 | 2020-02-29 | 27.579999923706055 | 27.0 | 27.75 | 27.0 | 597559 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119934 | 2020-03-03 | 27.065000534057617 | 27.829999923706055 | 28.020000457763672 | 27.065000534057617 | 352944 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119935 | 2020-03-04 | 28.3799991607666 | 28.364999771118164 | 29.155000686645508 | 28.049999237060547 | 360520 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119936 | 2020-03-05 | 28.399999618530273 | 28.200000762939453 | 28.584999084472656 | 27.80500030517578 | 359682 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119937 | 2020-03-06 | 28.440000534057617 | 27.739999771118164 | 28.450000762939453 | 27.325000762939453 | 246332 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119938 | 2020-03-07 | 27.424999237060547 | 27.0 | 27.424999237060547 | 26.80500030517578 | 333425 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119939 | 2020-03-10 | 25.645000457763672 | 25.450000762939453 | 26.770000457763672 | 24.989999771118164 | 619171 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119940 | 2020-03-11 | 25.959999084472656 | 25.1200008392334 | 26.399999618530273 | 24.979999542236328 | 385755 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119941 | 2020-03-12 | 25.450000762939453 | 24.354999542236328 | 25.69499969482422 | 24.354999542236328 | 314033 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119942 | 2020-03-13 | 23.530000686645508 | 22.184999465942383 | 23.690000534057617 | 21.5 | 836674 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119943 | 2020-03-14 | 22.524999618530273 | 22.450000762939453 | 24.469999313354492 | 22.184999465942383 | 661018 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119944 | 2020-03-17 | 21.600000381469727 | 18.52199935913086 | 21.75 | 18.52199935913086 | 1232051 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119945 | 2020-03-18 | 20.31999969482422 | 18.76799964904785 | 20.399999618530273 | 18.299999237060547 | 953160 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119946 | 2020-03-19 | 20.440000534057617 | 18.738000869750977 | 20.5 | 18.5 | 485108 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119947 | 2020-03-20 | 19.200000762939453 | 18.5 | 19.739999771118164 | 18.5 | 952919 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119948 | 2020-03-21 | 19.940000534057617 | 19.0 | 20.469999313354492 | 19.0 | 2698295 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119949 | 2020-03-24 | 19.54800033569336 | 19.899999618530273 | 19.899999618530273 | 18.700000762939453 | 716761 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119950 | 2020-03-25 | 20.864999771118164 | 22.399999618530273 | 22.44499969482422 | 20.104999542236328 | 416479 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119951 | 2020-03-26 | 23.100000381469727 | 24.69499969482422 | 24.780000686645508 | 23.0 | 1059228 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119952 | 2020-03-27 | 23.950000762939453 | 24.600000381469727 | 24.600000381469727 | 23.219999313354492 | 503008 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119953 | 2020-03-28 | 23.809999465942383 | 22.610000610351562 | 24.0 | 22.610000610351562 | 384945 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133714 | 2020-03-30 | 22.6200008392334 | 22.489999771118164 | 23.0 | 21.899999618530273 | 375151 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119954 | 2020-03-31 | 22.6200008392334 | 22.489999771118164 | 23.0 | 21.899999618530273 | 375151 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119955 | 2020-04-01 | 22.815000534057617 | 22.700000762939453 | 23.389999389648438 | 22.420000076293945 | 353412 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119956 | 2020-04-02 | 22.459999084472656 | 22.049999237060547 | 22.700000762939453 | 22.049999237060547 | 172316 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119957 | 2020-04-03 | 22.229999542236328 | 21.5 | 22.549999237060547 | 21.5 | 368972 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119958 | 2020-04-04 | 21.0 | 20.6200008392334 | 21.299999237060547 | 20.6200008392334 | 431988 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133715 | 2020-04-06 | 21.440000534057617 | 21.399999618530273 | 21.65999984741211 | 21.049999237060547 | 446331 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119959 | 2020-04-07 | 21.440000534057617 | 21.399999618530273 | 21.65999984741211 | 21.049999237060547 | 446331 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119960 | 2020-04-08 | 21.799999237060547 | 22.209999084472656 | 22.209999084472656 | 21.399999618530273 | 378291 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119961 | 2020-04-09 | 21.899999618530273 | 23.399999618530273 | 23.399999618530273 | 21.700000762939453 | 285834 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119962 | 2020-04-10 | 23.56999969482422 | 24.0 | 24.0 | 23.010000228881836 | 378089 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133716 | 2020-04-14 | 24.0 | 23.799999237060547 | 24.200000762939453 | 23.649999618530273 | 273373 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119963 | 2020-04-15 | 24.0 | 23.799999237060547 | 24.200000762939453 | 23.649999618530273 | 273373 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119964 | 2020-04-16 | 23.799999237060547 | 22.40999984741211 | 23.950000762939453 | 22.40999984741211 | 238175 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119965 | 2020-04-17 | 22.65999984741211 | 23.329999923706055 | 23.5 | 22.65999984741211 | 350195 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119966 | 2020-04-18 | 23.989999771118164 | 24.100000381469727 | 24.100000381469727 | 23.579999923706055 | 280507 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133717 | 2020-04-20 | 24.209999084472656 | 24.459999084472656 | 24.5 | 24.0 | 323779 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119967 | 2020-04-21 | 24.209999084472656 | 24.459999084472656 | 24.5 | 24.0 | 323779 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119968 | 2020-04-22 | 24.239999771118164 | 25.5 | 26.0 | 24.0 | 562337 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119969 | 2020-04-23 | 25.549999237060547 | 26.049999237060547 | 26.049999237060547 | 25.0 | 401711 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119970 | 2020-04-24 | 26.040000915527344 | 25.940000534057617 | 26.200000762939453 | 25.549999237060547 | 230826 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119971 | 2020-04-25 | 25.600000381469727 | 25.260000228881836 | 25.790000915527344 | 25.260000228881836 | 212927 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133718 | 2020-04-27 | 25.799999237060547 | 25.850000381469727 | 25.950000762939453 | 25.600000381469727 | 226362 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119972 | 2020-04-28 | 25.799999237060547 | 25.850000381469727 | 25.950000762939453 | 25.600000381469727 | 226362 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119973 | 2020-04-29 | 25.899999618530273 | 26.469999313354492 | 26.75 | 25.84000015258789 | 350999 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119974 | 2020-04-30 | 26.5 | 26.540000915527344 | 26.540000915527344 | 25.809999465942383 | 307397 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119975 | 2020-05-01 | 26.600000381469727 | 26.100000381469727 | 26.690000534057617 | 25.700000762939453 | 256752 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133719 | 2020-05-04 | 25.600000381469727 | 25.139999389648438 | 25.700000762939453 | 25.139999389648438 | 254889 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119976 | 2020-05-05 | 25.600000381469727 | 25.139999389648438 | 25.700000762939453 | 25.139999389648438 | 254889 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119977 | 2020-05-06 | 25.579999923706055 | 25.850000381469727 | 25.899999618530273 | 25.229999542236328 | 143812 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119978 | 2020-05-07 | 25.84000015258789 | 26.579999923706055 | 26.579999923706055 | 25.780000686645508 | 260155 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119979 | 2020-05-08 | 26.520000457763672 | 26.100000381469727 | 26.600000381469727 | 25.579999923706055 | 221580 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119980 | 2020-05-09 | 26.100000381469727 | 27.540000915527344 | 27.540000915527344 | 26.100000381469727 | 308776 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133720 | 2020-05-11 | 27.600000381469727 | 26.920000076293945 | 27.649999618530273 | 26.829999923706055 | 218822 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119981 | 2020-05-12 | 27.600000381469727 | 26.920000076293945 | 27.649999618530273 | 26.829999923706055 | 218822 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119982 | 2020-05-13 | 26.90999984741211 | 27.200000762939453 | 27.290000915527344 | 26.850000381469727 | 228059 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119983 | 2020-05-14 | 27.229999542236328 | 26.59000015258789 | 27.3700008392334 | 26.299999237060547 | 480682 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119984 | 2020-05-15 | 26.309999465942383 | 25.969999313354492 | 26.559999465942383 | 25.709999084472656 | 300804 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119985 | 2020-05-16 | 26.200000762939453 | 26.489999771118164 | 26.790000915527344 | 25.899999618530273 | 275750 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133721 | 2020-05-18 | 26.780000686645508 | 27.020000457763672 | 27.5 | 26.780000686645508 | 273368 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119986 | 2020-05-19 | 26.780000686645508 | 27.020000457763672 | 27.5 | 26.780000686645508 | 273368 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119987 | 2020-05-20 | 27.350000381469727 | 26.809999465942383 | 27.350000381469727 | 26.809999465942383 | 274376 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119988 | 2020-05-21 | 26.850000381469727 | 26.899999618530273 | 27.440000534057617 | 26.549999237060547 | 364852 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119989 | 2020-05-22 | 26.950000762939453 | 26.899999618530273 | 27.270000457763672 | 26.649999618530273 | 238078 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119990 | 2020-05-23 | 26.899999618530273 | 27.989999771118164 | 28.139999389648438 | 26.68000030517578 | 511899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133722 | 2020-05-25 | 28.399999618530273 | 29.209999084472656 | 29.350000381469727 | 28.260000228881836 | 443594 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119991 | 2020-05-26 | 28.399999618530273 | 29.209999084472656 | 29.350000381469727 | 28.260000228881836 | 443594 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119992 | 2020-05-27 | 29.5 | 29.8799991607666 | 29.8799991607666 | 29.059999465942383 | 358729 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119993 | 2020-05-28 | 29.959999084472656 | 29.639999389648438 | 30.299999237060547 | 28.850000381469727 | 665364 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119994 | 2020-05-29 | 30.0 | 30.389999389648438 | 30.559999465942383 | 29.780000686645508 | 795261 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119995 | 2020-05-30 | 30.450000762939453 | 30.670000076293945 | 32.0 | 30.100000381469727 | 7524927 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133723 | 2020-06-01 | 31.260000228881836 | 30.600000381469727 | 31.450000762939453 | 30.43000030517578 | 308726 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 119996 | 2020-06-02 | 31.260000228881836 | 30.600000381469727 | 31.450000762939453 | 30.43000030517578 | 308726 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119997 | 2020-06-03 | 30.950000762939453 | 31.25 | 31.600000381469727 | 30.65999984741211 | 560614 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119998 | 2020-06-04 | 31.719999313354492 | 31.649999618530273 | 32.18000030517578 | 31.399999618530273 | 611355 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 119999 | 2020-06-05 | 31.40999984741211 | 31.399999618530273 | 31.84000015258789 | 30.850000381469727 | 520023 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120000 | 2020-06-06 | 31.5 | 31.260000228881836 | 32.18000030517578 | 30.719999313354492 | 701252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133724 | 2020-06-08 | 30.959999084472656 | 31.18000030517578 | 31.950000762939453 | 30.81999969482422 | 464488 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120001 | 2020-06-09 | 30.959999084472656 | 31.18000030517578 | 31.950000762939453 | 30.81999969482422 | 464488 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120002 | 2020-06-10 | 31.25 | 31.510000228881836 | 31.950000762939453 | 30.860000610351562 | 516100 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120003 | 2020-06-11 | 31.450000762939453 | 30.6299991607666 | 31.760000228881836 | 30.5 | 327968 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120004 | 2020-06-12 | 30.149999618530273 | 30.200000762939453 | 30.329999923706055 | 29.5 | 495198 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120005 | 2020-06-13 | 29.790000915527344 | 31.010000228881836 | 31.43000030517578 | 29.639999389648438 | 422694 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133725 | 2020-06-15 | 30.479999542236328 | 30.989999771118164 | 31.450000762939453 | 30.0 | 424430 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120006 | 2020-06-16 | 30.479999542236328 | 30.989999771118164 | 31.450000762939453 | 30.0 | 424430 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120007 | 2020-06-17 | 31.5 | 30.81999969482422 | 31.760000228881836 | 30.5 | 421272 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120008 | 2020-06-18 | 30.850000381469727 | 31.0 | 31.399999618530273 | 30.260000228881836 | 434817 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120009 | 2020-06-19 | 30.3799991607666 | 30.56999969482422 | 31.049999237060547 | 30.209999084472656 | 415201 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120010 | 2020-06-20 | 30.770000457763672 | 30.079999923706055 | 31.420000076293945 | 30.049999237060547 | 3962652 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133726 | 2020-06-22 | 30.219999313354492 | 30.889999389648438 | 30.889999389648438 | 29.600000381469727 | 243153 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120011 | 2020-06-23 | 30.219999313354492 | 30.889999389648438 | 30.889999389648438 | 29.600000381469727 | 243153 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120012 | 2020-06-24 | 30.899999618530273 | 30.010000228881836 | 31.059999465942383 | 30.010000228881836 | 336840 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120013 | 2020-06-25 | 30.100000381469727 | 29.31999969482422 | 30.25 | 29.299999237060547 | 292600 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120014 | 2020-06-26 | 29.15999984741211 | 29.399999618530273 | 29.969999313354492 | 28.920000076293945 | 259254 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120015 | 2020-06-27 | 29.149999618530273 | 27.829999923706055 | 29.34000015258789 | 27.799999237060547 | 600917 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133727 | 2020-06-29 | 27.700000762939453 | 27.729999542236328 | 28.299999237060547 | 27.600000381469727 | 398072 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120016 | 2020-06-30 | 27.700000762939453 | 27.729999542236328 | 28.299999237060547 | 27.600000381469727 | 398072 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120017 | 2020-07-01 | 27.90999984741211 | 27.459999084472656 | 27.950000762939453 | 27.200000762939453 | 437381 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120018 | 2020-07-02 | 27.5 | 27.799999237060547 | 27.979999542236328 | 27.059999465942383 | 363380 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120019 | 2020-07-03 | 28.100000381469727 | 27.959999084472656 | 28.420000076293945 | 27.809999465942383 | 237861 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120020 | 2020-07-04 | 28.0 | 27.90999984741211 | 28.43000030517578 | 27.75 | 184233 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133728 | 2020-07-06 | 28.200000762939453 | 28.100000381469727 | 28.420000076293945 | 27.780000686645508 | 293523 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120021 | 2020-07-07 | 28.200000762939453 | 28.100000381469727 | 28.420000076293945 | 27.780000686645508 | 293523 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120022 | 2020-07-08 | 28.020000457763672 | 28.31999969482422 | 28.31999969482422 | 27.709999084472656 | 259068 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120023 | 2020-07-09 | 28.190000534057617 | 27.959999084472656 | 28.219999313354492 | 27.760000228881836 | 213512 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120024 | 2020-07-10 | 28.1200008392334 | 27.280000686645508 | 28.1200008392334 | 27.280000686645508 | 238787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120025 | 2020-07-11 | 27.15999984741211 | 27.40999984741211 | 27.719999313354492 | 27.1200008392334 | 278490 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133729 | 2020-07-13 | 27.700000762939453 | 27.690000534057617 | 27.90999984741211 | 27.5 | 157348 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120026 | 2020-07-14 | 27.700000762939453 | 27.690000534057617 | 27.90999984741211 | 27.5 | 157348 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120027 | 2020-07-15 | 27.5 | 26.920000076293945 | 27.510000228881836 | 26.899999618530273 | 268166 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120028 | 2020-07-16 | 27.100000381469727 | 27.780000686645508 | 27.940000534057617 | 27.100000381469727 | 265373 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120029 | 2020-07-17 | 27.760000228881836 | 27.239999771118164 | 27.760000228881836 | 27.200000762939453 | 206772 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120030 | 2020-07-18 | 27.299999237060547 | 27.139999389648438 | 27.299999237060547 | 26.950000762939453 | 202117 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133730 | 2020-07-20 | 27.09000015258789 | 26.969999313354492 | 27.190000534057617 | 26.719999313354492 | 221394 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120031 | 2020-07-21 | 27.09000015258789 | 26.969999313354492 | 27.190000534057617 | 26.719999313354492 | 221394 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120032 | 2020-07-22 | 27.25 | 27.280000686645508 | 27.389999389648438 | 26.729999542236328 | 257617 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120033 | 2020-07-23 | 27.25 | 27.309999465942383 | 27.489999771118164 | 26.920000076293945 | 142230 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120034 | 2020-07-24 | 27.469999313354492 | 27.09000015258789 | 27.760000228881836 | 26.989999771118164 | 224938 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120035 | 2020-07-25 | 26.899999618530273 | 27.239999771118164 | 27.299999237060547 | 26.600000381469727 | 207988 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133731 | 2020-07-27 | 27.18000030517578 | 26.649999618530273 | 27.239999771118164 | 26.649999618530273 | 224598 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120036 | 2020-07-28 | 27.18000030517578 | 26.649999618530273 | 27.239999771118164 | 26.649999618530273 | 224598 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120037 | 2020-07-29 | 26.709999084472656 | 26.770000457763672 | 26.850000381469727 | 26.3700008392334 | 260577 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120038 | 2020-07-30 | 26.799999237060547 | 26.860000610351562 | 26.969999313354492 | 26.610000610351562 | 138055 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120039 | 2020-07-31 | 28.450000762939453 | 31.920000076293945 | 32.029998779296875 | 28.1200008392334 | 1386098 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120040 | 2020-08-01 | 31.540000915527344 | 30.84000015258789 | 31.540000915527344 | 30.209999084472656 | 405928 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133732 | 2020-08-03 | 30.799999237060547 | 31.030000686645508 | 31.399999618530273 | 30.18000030517578 | 359853 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120041 | 2020-08-04 | 30.799999237060547 | 31.030000686645508 | 31.399999618530273 | 30.18000030517578 | 359853 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120042 | 2020-08-05 | 31.09000015258789 | 30.84000015258789 | 31.229999542236328 | 30.639999389648438 | 219735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120043 | 2020-08-06 | 30.860000610351562 | 31.110000610351562 | 31.139999389648438 | 30.84000015258789 | 211467 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120044 | 2020-08-07 | 30.989999771118164 | 30.959999084472656 | 31.1200008392334 | 30.799999237060547 | 170887 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120045 | 2020-08-08 | 30.90999984741211 | 31.329999923706055 | 31.8700008392334 | 30.899999618530273 | 272406 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133733 | 2020-08-10 | 31.420000076293945 | 31.059999465942383 | 31.6299991607666 | 31.059999465942383 | 150288 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120046 | 2020-08-11 | 31.420000076293945 | 31.059999465942383 | 31.6299991607666 | 31.059999465942383 | 150288 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120047 | 2020-08-12 | 31.200000762939453 | 31.309999465942383 | 31.790000915527344 | 31.100000381469727 | 149408 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120048 | 2020-08-13 | 31.309999465942383 | 31.110000610351562 | 31.760000228881836 | 31.110000610351562 | 163918 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120049 | 2020-08-14 | 31.010000228881836 | 31.190000534057617 | 31.389999389648438 | 30.90999984741211 | 106692 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120050 | 2020-08-15 | 31.18000030517578 | 30.790000915527344 | 31.190000534057617 | 30.68000030517578 | 99990 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133734 | 2020-08-17 | 30.770000457763672 | 30.860000610351562 | 30.979999542236328 | 30.40999984741211 | 114103 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120051 | 2020-08-18 | 30.770000457763672 | 30.860000610351562 | 30.979999542236328 | 30.40999984741211 | 114103 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120052 | 2020-08-19 | 30.760000228881836 | 31.209999084472656 | 31.209999084472656 | 30.719999313354492 | 110928 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120053 | 2020-08-20 | 31.229999542236328 | 31.299999237060547 | 31.469999313354492 | 31.030000686645508 | 118263 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120054 | 2020-08-21 | 31.1299991607666 | 30.59000015258789 | 31.280000686645508 | 30.59000015258789 | 124391 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120055 | 2020-08-22 | 30.760000228881836 | 31.290000915527344 | 31.329999923706055 | 30.700000762939453 | 103224 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133735 | 2020-08-24 | 31.399999618530273 | 30.739999771118164 | 31.469999313354492 | 30.719999313354492 | 206478 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120056 | 2020-08-25 | 31.399999618530273 | 30.739999771118164 | 31.469999313354492 | 30.719999313354492 | 206478 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120057 | 2020-08-26 | 30.899999618530273 | 31.450000762939453 | 31.790000915527344 | 30.84000015258789 | 207344 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120058 | 2020-08-27 | 31.299999237060547 | 31.520000457763672 | 31.799999237060547 | 31.219999313354492 | 138281 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120059 | 2020-08-28 | 31.459999084472656 | 31.139999389648438 | 31.59000015258789 | 31.0 | 130032 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120060 | 2020-08-29 | 31.139999389648438 | 31.09000015258789 | 31.65999984741211 | 30.90999984741211 | 161357 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133736 | 2020-08-31 | 31.25 | 31.09000015258789 | 31.350000381469727 | 30.809999465942383 | 215336 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120061 | 2020-09-01 | 31.25 | 31.09000015258789 | 31.350000381469727 | 30.809999465942383 | 215336 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120062 | 2020-09-02 | 31.229999542236328 | 30.68000030517578 | 31.3700008392334 | 30.649999618530273 | 148640 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120063 | 2020-09-03 | 30.8799991607666 | 30.799999237060547 | 31.290000915527344 | 30.709999084472656 | 172974 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120064 | 2020-09-04 | 30.979999542236328 | 30.81999969482422 | 31.479999542236328 | 30.700000762939453 | 230621 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120065 | 2020-09-05 | 30.700000762939453 | 30.280000686645508 | 31.309999465942383 | 30.200000762939453 | 244504 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133737 | 2020-09-07 | 30.489999771118164 | 30.219999313354492 | 30.579999923706055 | 30.219999313354492 | 96035 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120066 | 2020-09-08 | 30.489999771118164 | 30.219999313354492 | 30.579999923706055 | 30.219999313354492 | 96035 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120067 | 2020-09-09 | 30.309999465942383 | 30.56999969482422 | 30.760000228881836 | 29.450000762939453 | 251693 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120068 | 2020-09-10 | 30.489999771118164 | 30.719999313354492 | 30.8799991607666 | 30.290000915527344 | 121976 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120069 | 2020-09-11 | 30.709999084472656 | 31.100000381469727 | 31.100000381469727 | 30.420000076293945 | 122464 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120070 | 2020-09-12 | 31.079999923706055 | 30.959999084472656 | 31.299999237060547 | 30.559999465942383 | 190115 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133738 | 2020-09-14 | 31.100000381469727 | 31.09000015258789 | 31.350000381469727 | 30.899999618530273 | 128972 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120071 | 2020-09-15 | 31.100000381469727 | 31.09000015258789 | 31.350000381469727 | 30.899999618530273 | 128972 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120072 | 2020-09-16 | 31.1200008392334 | 31.229999542236328 | 31.40999984741211 | 31.0 | 131768 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120073 | 2020-09-17 | 31.280000686645508 | 31.790000915527344 | 32.02000045776367 | 31.209999084472656 | 264224 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120074 | 2020-09-18 | 31.540000915527344 | 31.09000015258789 | 31.690000534057617 | 31.040000915527344 | 113878 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120075 | 2020-09-19 | 31.15999984741211 | 32.02000045776367 | 32.02000045776367 | 30.959999084472656 | 512595 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133739 | 2020-09-21 | 31.700000762939453 | 30.639999389648438 | 31.700000762939453 | 30.270000457763672 | 304756 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120076 | 2020-09-22 | 31.700000762939453 | 30.639999389648438 | 31.700000762939453 | 30.270000457763672 | 304756 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120077 | 2020-09-23 | 30.65999984741211 | 30.959999084472656 | 31.34000015258789 | 30.549999237060547 | 213827 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120078 | 2020-09-24 | 31.200000762939453 | 31.030000686645508 | 31.56999969482422 | 31.0 | 162534 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120079 | 2020-09-25 | 30.760000228881836 | 31.31999969482422 | 31.420000076293945 | 30.5 | 295960 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120080 | 2020-09-26 | 31.329999923706055 | 31.6200008392334 | 31.649999618530273 | 31.0 | 194323 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133740 | 2020-09-28 | 31.899999618530273 | 32.52000045776367 | 32.529998779296875 | 31.799999237060547 | 310438 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120081 | 2020-09-29 | 31.899999618530273 | 32.52000045776367 | 32.529998779296875 | 31.799999237060547 | 310438 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120082 | 2020-09-30 | 32.560001373291016 | 31.760000228881836 | 32.619998931884766 | 31.75 | 189200 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120083 | 2020-10-01 | 31.600000381469727 | 31.420000076293945 | 31.719999313354492 | 31.149999618530273 | 200060 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120084 | 2020-10-02 | 31.68000030517578 | 30.979999542236328 | 31.68000030517578 | 30.829999923706055 | 327312 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120085 | 2020-10-03 | 30.760000228881836 | 30.860000610351562 | 31.110000610351562 | 30.520000457763672 | 137467 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133741 | 2020-10-05 | 30.899999618530273 | 31.059999465942383 | 31.34000015258789 | 30.8799991607666 | 114533 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120086 | 2020-10-06 | 30.899999618530273 | 31.059999465942383 | 31.34000015258789 | 30.8799991607666 | 114533 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120087 | 2020-10-07 | 31.059999465942383 | 31.950000762939453 | 32.08000183105469 | 30.969999313354492 | 176437 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120088 | 2020-10-08 | 31.860000610351562 | 32.349998474121094 | 32.400001525878906 | 31.739999771118164 | 128325 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120089 | 2020-10-09 | 32.369998931884766 | 31.93000030517578 | 32.849998474121094 | 31.829999923706055 | 153769 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120090 | 2020-10-10 | 31.959999084472656 | 32.880001068115234 | 32.90999984741211 | 31.8700008392334 | 164525 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133742 | 2020-10-12 | 32.90999984741211 | 32.5099983215332 | 32.90999984741211 | 32.29999923706055 | 132790 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120091 | 2020-10-13 | 32.90999984741211 | 32.5099983215332 | 32.90999984741211 | 32.29999923706055 | 132790 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120092 | 2020-10-14 | 32.380001068115234 | 32.75 | 32.810001373291016 | 32.150001525878906 | 111264 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120093 | 2020-10-15 | 32.7400016784668 | 33.40999984741211 | 33.5 | 32.400001525878906 | 216989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120094 | 2020-10-16 | 34.459999084472656 | 34.849998474121094 | 35.810001373291016 | 34.06999969482422 | 462088 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120095 | 2020-10-17 | 34.849998474121094 | 34.119998931884766 | 34.849998474121094 | 33.70000076293945 | 276833 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133743 | 2020-10-19 | 34.25 | 33.65999984741211 | 34.38999938964844 | 33.540000915527344 | 186091 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120096 | 2020-10-20 | 34.25 | 33.65999984741211 | 34.38999938964844 | 33.540000915527344 | 186091 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120097 | 2020-10-21 | 33.709999084472656 | 33.88999938964844 | 34.59000015258789 | 33.59000015258789 | 214359 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120098 | 2020-10-22 | 33.88999938964844 | 32.79999923706055 | 33.959999084472656 | 32.79999923706055 | 214039 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120099 | 2020-10-23 | 32.79999923706055 | 32.34000015258789 | 33.18000030517578 | 32.34000015258789 | 176707 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120100 | 2020-10-24 | 32.349998474121094 | 32.81999969482422 | 33.099998474121094 | 32.349998474121094 | 155691 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120101 | 2020-10-27 | 32.75 | 32.5 | 32.9900016784668 | 32.45000076293945 | 110451 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120102 | 2020-10-28 | 32.45000076293945 | 32.689998626708984 | 32.79999923706055 | 31.790000915527344 | 235754 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120103 | 2020-10-29 | 32.369998931884766 | 31.3799991607666 | 32.380001068115234 | 31.06999969482422 | 468972 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120104 | 2020-10-30 | 31.18000030517578 | 31.760000228881836 | 32.349998474121094 | 31.149999618530273 | 292676 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120105 | 2020-10-31 | 31.760000228881836 | 32.18000030517578 | 32.310001373291016 | 31.440000534057617 | 274959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120106 | 2020-11-03 | 32.29999923706055 | 32.7599983215332 | 33.0 | 31.979999542236328 | 209962 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120107 | 2020-11-04 | 32.9900016784668 | 33.5 | 33.939998626708984 | 32.81999969482422 | 250464 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120108 | 2020-11-05 | 33.400001525878906 | 34.25 | 34.349998474121094 | 33.150001525878906 | 188144 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120109 | 2020-11-06 | 34.45000076293945 | 34.709999084472656 | 35.040000915527344 | 34.31999969482422 | 242038 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120110 | 2020-11-07 | 34.63999938964844 | 34.47999954223633 | 34.900001525878906 | 34.099998474121094 | 146925 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120111 | 2020-11-10 | 35.0 | 33.75 | 35.84000015258789 | 33.61000061035156 | 553801 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120112 | 2020-11-11 | 33.70000076293945 | 33.380001068115234 | 34.099998474121094 | 32.5099983215332 | 535958 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120113 | 2020-11-12 | 33.400001525878906 | 34.060001373291016 | 34.599998474121094 | 33.400001525878906 | 284283 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120114 | 2020-11-13 | 33.9900016784668 | 33.90999984741211 | 34.689998626708984 | 33.810001373291016 | 204017 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120115 | 2020-11-14 | 33.84000015258789 | 33.310001373291016 | 34.310001373291016 | 33.310001373291016 | 208032 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120116 | 2020-11-17 | 33.63999938964844 | 34.150001525878906 | 34.779998779296875 | 33.599998474121094 | 323360 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120117 | 2020-11-18 | 34.20000076293945 | 34.36000061035156 | 34.599998474121094 | 34.04999923706055 | 199582 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120118 | 2020-11-19 | 34.29999923706055 | 34.43000030517578 | 34.91999816894531 | 34.220001220703125 | 185935 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120119 | 2020-11-20 | 34.43000030517578 | 34.5099983215332 | 34.9900016784668 | 34.41999816894531 | 229965 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120120 | 2020-11-21 | 34.599998474121094 | 35.61000061035156 | 35.88999938964844 | 34.540000915527344 | 396688 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120121 | 2020-11-24 | 35.790000915527344 | 35.119998931884766 | 36.09000015258789 | 35.119998931884766 | 283487 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120122 | 2020-11-25 | 35.310001373291016 | 34.709999084472656 | 35.880001068115234 | 34.709999084472656 | 300775 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120123 | 2020-11-26 | 34.79999923706055 | 34.900001525878906 | 35.61000061035156 | 34.66999816894531 | 232826 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120124 | 2020-11-27 | 35.060001373291016 | 35.27000045776367 | 35.900001525878906 | 34.88999938964844 | 224055 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120125 | 2020-11-28 | 35.279998779296875 | 35.15999984741211 | 35.29999923706055 | 34.95000076293945 | 252978 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120126 | 2020-12-01 | 35.13999938964844 | 34.959999084472656 | 35.189998626708984 | 34.90999984741211 | 512875 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120127 | 2020-12-02 | 35.16999816894531 | 35.439998626708984 | 35.630001068115234 | 34.810001373291016 | 302377 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120128 | 2020-12-03 | 35.4900016784668 | 34.97999954223633 | 35.56999969482422 | 34.81999969482422 | 257794 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120129 | 2020-12-04 | 35.09000015258789 | 34.9900016784668 | 35.25 | 34.90999984741211 | 269826 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120130 | 2020-12-05 | 35.09000015258789 | 35.0099983215332 | 35.31999969482422 | 34.72999954223633 | 231667 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120131 | 2020-12-08 | 35.099998474121094 | 34.959999084472656 | 35.25 | 34.75 | 199176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120132 | 2020-12-09 | 35.060001373291016 | 35.84000015258789 | 35.84000015258789 | 34.90999984741211 | 225374 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120133 | 2020-12-10 | 35.9900016784668 | 35.83000183105469 | 36.0 | 35.38999938964844 | 222808 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120134 | 2020-12-11 | 35.79999923706055 | 35.77000045776367 | 35.91999816894531 | 35.41999816894531 | 208623 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120135 | 2020-12-12 | 35.810001373291016 | 35.7599983215332 | 35.900001525878906 | 35.349998474121094 | 166929 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120136 | 2020-12-15 | 35.900001525878906 | 35.560001373291016 | 35.900001525878906 | 35.5 | 181259 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120137 | 2020-12-16 | 35.560001373291016 | 35.369998931884766 | 35.66999816894531 | 35.2400016784668 | 251709 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120138 | 2020-12-17 | 35.5 | 35.66999816894531 | 35.869998931884766 | 35.470001220703125 | 222305 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120139 | 2020-12-18 | 35.869998931884766 | 35.77000045776367 | 36.16999816894531 | 35.45000076293945 | 248408 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120140 | 2020-12-19 | 35.79999923706055 | 36.83000183105469 | 36.900001525878906 | 35.66999816894531 | 490508 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120141 | 2020-12-22 | 36.310001373291016 | 36.08000183105469 | 36.45000076293945 | 35.20000076293945 | 277331 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120142 | 2020-12-23 | 36.22999954223633 | 36.08000183105469 | 36.63999938964844 | 35.86000061035156 | 152410 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120143 | 2020-12-24 | 36.220001220703125 | 36.279998779296875 | 36.66999816894531 | 36.209999084472656 | 145056 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120144 | 2020-12-25 | 36.279998779296875 | 35.72999954223633 | 36.310001373291016 | 35.65999984741211 | 87334 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120145 | 2020-12-29 | 36.130001068115234 | 36.34000015258789 | 36.5 | 36.0 | 158699 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120146 | 2020-12-30 | 36.4900016784668 | 36.56999969482422 | 36.95000076293945 | 36.380001068115234 | 127696 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120147 | 2020-12-31 | 36.650001525878906 | 36.959999084472656 | 37.5 | 36.619998931884766 | 208451 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120148 | 2021-01-01 | 37.09000015258789 | 37.40999984741211 | 37.70000076293945 | 36.84000015258789 | 99926 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120149 | 2021-01-05 | 38.119998931884766 | 37.06999969482422 | 38.189998626708984 | 37.0 | 298952 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120150 | 2021-01-06 | 37.029998779296875 | 36.75 | 37.400001525878906 | 36.29999923706055 | 292495 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120151 | 2021-01-07 | 36.849998474121094 | 36.779998779296875 | 37.220001220703125 | 36.52000045776367 | 225915 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120152 | 2021-01-08 | 36.869998931884766 | 36.709999084472656 | 36.869998931884766 | 36.25 | 230088 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120153 | 2021-01-09 | 36.970001220703125 | 36.95000076293945 | 37.65999984741211 | 36.65999984741211 | 445437 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120154 | 2021-01-12 | 37.04999923706055 | 36.84000015258789 | 37.400001525878906 | 36.5099983215332 | 272262 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120155 | 2021-01-13 | 36.880001068115234 | 36.59000015258789 | 37.099998474121094 | 36.400001525878906 | 160602 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120156 | 2021-01-14 | 36.5 | 37.150001525878906 | 37.36000061035156 | 36.40999984741211 | 255712 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120157 | 2021-01-15 | 37.20000076293945 | 37.5 | 37.529998779296875 | 37.0 | 187309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120158 | 2021-01-16 | 37.349998474121094 | 37.810001373291016 | 38.20000076293945 | 37.150001525878906 | 432221 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120159 | 2021-01-19 | 37.75 | 37.97999954223633 | 38.08000183105469 | 37.630001068115234 | 124797 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120160 | 2021-01-20 | 38.13999938964844 | 38.060001373291016 | 38.529998779296875 | 37.72999954223633 | 239442 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120161 | 2021-01-21 | 38.13999938964844 | 38.5 | 38.58000183105469 | 37.900001525878906 | 171915 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120162 | 2021-01-22 | 38.310001373291016 | 37.5 | 38.349998474121094 | 37.099998474121094 | 340009 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120163 | 2021-01-23 | 37.45000076293945 | 36.9900016784668 | 37.599998474121094 | 36.2599983215332 | 338593 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120164 | 2021-01-26 | 37.0099983215332 | 36.79999923706055 | 37.099998474121094 | 36.5099983215332 | 307860 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120165 | 2021-01-27 | 36.650001525878906 | 36.5 | 37.060001373291016 | 36.150001525878906 | 337869 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120166 | 2021-01-28 | 36.650001525878906 | 35.9900016784668 | 36.650001525878906 | 35.810001373291016 | 437160 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120167 | 2021-01-29 | 35.709999084472656 | 35.81999969482422 | 35.93000030517578 | 35.20000076293945 | 311984 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120168 | 2021-01-30 | 35.650001525878906 | 35.45000076293945 | 35.709999084472656 | 35.220001220703125 | 283574 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120169 | 2021-02-02 | 35.630001068115234 | 35.79999923706055 | 36.0 | 35.599998474121094 | 216371 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120170 | 2021-02-03 | 35.9900016784668 | 36.83000183105469 | 36.9900016784668 | 35.83000183105469 | 398782 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120171 | 2021-02-04 | 37.0 | 36.619998931884766 | 37.290000915527344 | 36.52000045776367 | 165304 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120172 | 2021-02-05 | 37.0 | 36.2599983215332 | 37.16999816894531 | 36.2599983215332 | 350221 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120173 | 2021-02-06 | 36.36000061035156 | 36.95000076293945 | 36.9900016784668 | 36.36000061035156 | 276514 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120174 | 2021-02-09 | 37.11000061035156 | 37.22999954223633 | 37.900001525878906 | 37.02000045776367 | 239898 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120175 | 2021-02-10 | 37.220001220703125 | 37.20000076293945 | 37.290000915527344 | 37.0099983215332 | 188599 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120176 | 2021-02-11 | 37.25 | 36.75 | 37.380001068115234 | 36.65999984741211 | 273882 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120177 | 2021-02-12 | 36.95000076293945 | 37.349998474121094 | 37.470001220703125 | 36.81999969482422 | 272944 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120178 | 2021-02-13 | 37.849998474121094 | 38.560001373291016 | 40.5099983215332 | 37.709999084472656 | 730840 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120179 | 2021-02-16 | 38.810001373291016 | 37.70000076293945 | 39.029998779296875 | 37.70000076293945 | 304287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120180 | 2021-02-17 | 37.81999969482422 | 37.47999954223633 | 37.939998626708984 | 37.369998931884766 | 216481 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120181 | 2021-02-18 | 37.4900016784668 | 36.97999954223633 | 37.560001373291016 | 36.81999969482422 | 268968 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120182 | 2021-02-19 | 37.029998779296875 | 37.0099983215332 | 37.29999923706055 | 36.880001068115234 | 205263 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120183 | 2021-02-20 | 37.040000915527344 | 37.599998474121094 | 37.7400016784668 | 36.83000183105469 | 249759 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120184 | 2021-02-23 | 37.540000915527344 | 37.619998931884766 | 37.650001525878906 | 37.099998474121094 | 185682 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120185 | 2021-02-24 | 37.75 | 37.290000915527344 | 38.130001068115234 | 36.72999954223633 | 260252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120186 | 2021-02-25 | 37.290000915527344 | 37.529998779296875 | 37.90999984741211 | 37.290000915527344 | 211274 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120187 | 2021-02-26 | 37.709999084472656 | 37.369998931884766 | 37.79999923706055 | 37.349998474121094 | 130481 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120188 | 2021-02-27 | 37.04999923706055 | 37.38999938964844 | 37.459999084472656 | 36.709999084472656 | 314366 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120189 | 2021-03-02 | 37.68000030517578 | 38.2599983215332 | 38.650001525878906 | 37.65999984741211 | 313620 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120190 | 2021-03-03 | 38.27000045776367 | 38.779998779296875 | 39.439998626708984 | 38.119998931884766 | 341252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120191 | 2021-03-04 | 38.869998931884766 | 39.04999923706055 | 39.20000076293945 | 38.720001220703125 | 201126 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120192 | 2021-03-05 | 38.599998474121094 | 38.709999084472656 | 39.02000045776367 | 38.439998626708984 | 256744 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120193 | 2021-03-06 | 38.4900016784668 | 37.959999084472656 | 38.720001220703125 | 37.720001220703125 | 238451 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120194 | 2021-03-09 | 38.16999816894531 | 37.66999816894531 | 38.619998931884766 | 37.630001068115234 | 356352 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120195 | 2021-03-10 | 38.0 | 38.54999923706055 | 38.79999923706055 | 37.97999954223633 | 220197 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120196 | 2021-03-11 | 38.349998474121094 | 38.27000045776367 | 38.70000076293945 | 37.900001525878906 | 209565 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120197 | 2021-03-12 | 38.349998474121094 | 38.63999938964844 | 38.84000015258789 | 38.2400016784668 | 177378 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120198 | 2021-03-13 | 38.5 | 38.59000015258789 | 38.83000183105469 | 38.27000045776367 | 126404 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120199 | 2021-03-16 | 38.720001220703125 | 38.72999954223633 | 38.939998626708984 | 38.58000183105469 | 124609 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120200 | 2021-03-17 | 38.81999969482422 | 38.529998779296875 | 38.86000061035156 | 38.40999984741211 | 215011 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120201 | 2021-03-18 | 38.459999084472656 | 38.72999954223633 | 38.810001373291016 | 38.2599983215332 | 265555 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120202 | 2021-03-19 | 38.79999923706055 | 38.61000061035156 | 39.0 | 38.540000915527344 | 180578 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120203 | 2021-03-20 | 38.369998931884766 | 38.66999816894531 | 38.75 | 38.31999969482422 | 365382 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120204 | 2021-03-23 | 38.630001068115234 | 38.939998626708984 | 38.97999954223633 | 38.29999923706055 | 146262 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120205 | 2021-03-24 | 38.790000915527344 | 38.88999938964844 | 38.970001220703125 | 38.40999984741211 | 159790 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120206 | 2021-03-25 | 38.75 | 39.20000076293945 | 39.310001373291016 | 38.619998931884766 | 204019 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120207 | 2021-03-26 | 39.060001373291016 | 39.150001525878906 | 39.47999954223633 | 38.849998474121094 | 240113 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120208 | 2021-03-27 | 39.34000015258789 | 39.849998474121094 | 39.9900016784668 | 39.25 | 267310 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133744 | 2021-03-29 | 39.900001525878906 | 39.779998779296875 | 40.380001068115234 | 39.650001525878906 | 202837 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120209 | 2021-03-30 | 39.900001525878906 | 39.779998779296875 | 40.380001068115234 | 39.650001525878906 | 202837 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120210 | 2021-03-31 | 39.77000045776367 | 38.959999084472656 | 39.83000183105469 | 38.86000061035156 | 281486 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120211 | 2021-04-01 | 38.95000076293945 | 38.77000045776367 | 39.189998626708984 | 38.77000045776367 | 209864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120212 | 2021-04-02 | 38.86000061035156 | 38.650001525878906 | 38.90999984741211 | 38.560001373291016 | 232630 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133745 | 2021-04-06 | 38.959999084472656 | 39.15999984741211 | 39.459999084472656 | 38.810001373291016 | 330536 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120213 | 2021-04-07 | 38.959999084472656 | 39.15999984741211 | 39.459999084472656 | 38.810001373291016 | 330536 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120214 | 2021-04-08 | 39.279998779296875 | 39.25 | 39.689998626708984 | 39.16999816894531 | 200415 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120215 | 2021-04-09 | 39.36000061035156 | 39.97999954223633 | 39.97999954223633 | 39.310001373291016 | 248059 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120216 | 2021-04-10 | 39.9900016784668 | 40.58000183105469 | 40.7599983215332 | 39.849998474121094 | 187155 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133746 | 2021-04-12 | 40.70000076293945 | 40.68000030517578 | 41.099998474121094 | 40.380001068115234 | 215378 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120217 | 2021-04-13 | 40.70000076293945 | 40.68000030517578 | 41.099998474121094 | 40.380001068115234 | 215378 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120218 | 2021-04-14 | 40.70000076293945 | 41.45000076293945 | 41.54999923706055 | 40.70000076293945 | 330065 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120219 | 2021-04-15 | 41.560001373291016 | 41.45000076293945 | 41.83000183105469 | 41.290000915527344 | 227126 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120220 | 2021-04-16 | 41.5 | 41.599998474121094 | 41.79999923706055 | 41.33000183105469 | 184650 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120221 | 2021-04-17 | 41.5 | 41.84000015258789 | 41.970001220703125 | 41.13999938964844 | 277540 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133747 | 2021-04-19 | 41.849998474121094 | 41.5 | 42.18000030517578 | 41.29999923706055 | 215413 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120222 | 2021-04-20 | 41.849998474121094 | 41.5 | 42.18000030517578 | 41.29999923706055 | 215413 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120223 | 2021-04-21 | 41.560001373291016 | 41.709999084472656 | 41.939998626708984 | 41.16999816894531 | 350836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120224 | 2021-04-22 | 41.83000183105469 | 41.56999969482422 | 41.970001220703125 | 41.43000030517578 | 161028 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120225 | 2021-04-23 | 41.75 | 41.86000061035156 | 42.04999923706055 | 41.54999923706055 | 220355 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120226 | 2021-04-24 | 41.91999816894531 | 42.119998931884766 | 42.59000015258789 | 41.91999816894531 | 146041 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133748 | 2021-04-26 | 42.220001220703125 | 42.209999084472656 | 42.79999923706055 | 42.029998779296875 | 180695 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120227 | 2021-04-27 | 42.220001220703125 | 42.209999084472656 | 42.79999923706055 | 42.029998779296875 | 180695 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120228 | 2021-04-28 | 42.220001220703125 | 42.7599983215332 | 42.7599983215332 | 42.189998626708984 | 187656 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120229 | 2021-04-29 | 42.90999984741211 | 42.65999984741211 | 43.11000061035156 | 42.45000076293945 | 204141 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120230 | 2021-04-30 | 42.849998474121094 | 42.97999954223633 | 43.13999938964844 | 42.66999816894531 | 170312 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120231 | 2021-05-01 | 43.0 | 42.619998931884766 | 43.029998779296875 | 42.56999969482422 | 203230 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133749 | 2021-05-03 | 42.790000915527344 | 42.68000030517578 | 43.060001373291016 | 42.599998474121094 | 85182 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120232 | 2021-05-04 | 42.790000915527344 | 42.68000030517578 | 43.060001373291016 | 42.599998474121094 | 85182 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120233 | 2021-05-05 | 42.810001373291016 | 42.040000915527344 | 42.970001220703125 | 42.029998779296875 | 166011 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120234 | 2021-05-06 | 42.2599983215332 | 42.5 | 42.720001220703125 | 42.15999984741211 | 203293 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120235 | 2021-05-07 | 42.56999969482422 | 42.88999938964844 | 43.06999969482422 | 42.400001525878906 | 250798 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120236 | 2021-05-08 | 42.970001220703125 | 43.02000045776367 | 43.04999923706055 | 42.2400016784668 | 202838 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133750 | 2021-05-10 | 43.27000045776367 | 43.95000076293945 | 44.13999938964844 | 43.09000015258789 | 289458 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120237 | 2021-05-11 | 43.27000045776367 | 43.95000076293945 | 44.13999938964844 | 43.09000015258789 | 289458 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120238 | 2021-05-12 | 43.52000045776367 | 43.08000183105469 | 43.650001525878906 | 42.7400016784668 | 286087 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120239 | 2021-05-13 | 43.59000015258789 | 43.13999938964844 | 43.880001068115234 | 43.08000183105469 | 184292 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120240 | 2021-05-14 | 43.13999938964844 | 43.33000183105469 | 43.369998931884766 | 42.54999923706055 | 144970 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120241 | 2021-05-15 | 43.599998474121094 | 43.84000015258789 | 44.130001068115234 | 43.43000030517578 | 163926 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133751 | 2021-05-17 | 44.0 | 43.75 | 44.18000030517578 | 43.54999923706055 | 107382 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120242 | 2021-05-18 | 44.0 | 43.75 | 44.18000030517578 | 43.54999923706055 | 107382 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120243 | 2021-05-19 | 44.040000915527344 | 44.220001220703125 | 44.2400016784668 | 43.75 | 179098 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120244 | 2021-05-20 | 44.20000076293945 | 45.0 | 45.0 | 43.97999954223633 | 341425 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120245 | 2021-05-21 | 45.209999084472656 | 44.650001525878906 | 45.400001525878906 | 44.369998931884766 | 242049 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120246 | 2021-05-22 | 44.75 | 44.650001525878906 | 45.0099983215332 | 44.22999954223633 | 162530 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133752 | 2021-05-24 | 44.709999084472656 | 45.130001068115234 | 45.380001068115234 | 44.709999084472656 | 275305 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120247 | 2021-05-25 | 44.709999084472656 | 45.130001068115234 | 45.380001068115234 | 44.709999084472656 | 275305 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120248 | 2021-05-26 | 45.220001220703125 | 45.56999969482422 | 45.7599983215332 | 45.029998779296875 | 318575 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120249 | 2021-05-27 | 45.689998626708984 | 46.099998474121094 | 46.470001220703125 | 45.470001220703125 | 357098 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120250 | 2021-05-28 | 46.099998474121094 | 46.380001068115234 | 46.72999954223633 | 46.060001373291016 | 1065275 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120251 | 2021-05-29 | 46.470001220703125 | 46.29999923706055 | 46.4900016784668 | 46.060001373291016 | 298947 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133753 | 2021-05-31 | 46.25 | 46.54999923706055 | 46.97999954223633 | 46.2400016784668 | 174794 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120252 | 2021-06-01 | 46.25 | 46.54999923706055 | 46.97999954223633 | 46.2400016784668 | 174794 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120253 | 2021-06-02 | 46.529998779296875 | 46.779998779296875 | 47.13999938964844 | 46.4900016784668 | 187702 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120254 | 2021-06-03 | 46.79999923706055 | 46.7400016784668 | 46.91999816894531 | 46.599998474121094 | 212787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120255 | 2021-06-04 | 46.79999923706055 | 46.70000076293945 | 47.09000015258789 | 46.5 | 179968 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120256 | 2021-06-05 | 46.529998779296875 | 47.2400016784668 | 47.27000045776367 | 46.529998779296875 | 146898 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133754 | 2021-06-07 | 47.29999923706055 | 47.560001373291016 | 47.779998779296875 | 47.290000915527344 | 241763 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120257 | 2021-06-08 | 47.29999923706055 | 47.560001373291016 | 47.779998779296875 | 47.290000915527344 | 241763 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120258 | 2021-06-09 | 47.54999923706055 | 48.130001068115234 | 48.459999084472656 | 47.540000915527344 | 226457 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120259 | 2021-06-10 | 48.18000030517578 | 48.15999984741211 | 48.470001220703125 | 48.04999923706055 | 162936 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120260 | 2021-06-11 | 48.099998474121094 | 48.5099983215332 | 48.56999969482422 | 48.099998474121094 | 200351 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120261 | 2021-06-12 | 48.65999984741211 | 48.880001068115234 | 49.34000015258789 | 48.599998474121094 | 304165 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133755 | 2021-06-14 | 49.09000015258789 | 49.29999923706055 | 49.47999954223633 | 48.95000076293945 | 244407 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120262 | 2021-06-15 | 49.09000015258789 | 49.29999923706055 | 49.47999954223633 | 48.95000076293945 | 244407 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120263 | 2021-06-16 | 49.400001525878906 | 49.09000015258789 | 49.47999954223633 | 49.06999969482422 | 245499 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120264 | 2021-06-17 | 49.16999816894531 | 49.439998626708984 | 49.54999923706055 | 49.099998474121094 | 243104 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120265 | 2021-06-18 | 49.349998474121094 | 49.61000061035156 | 49.650001525878906 | 49.209999084472656 | 181615 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120266 | 2021-06-19 | 49.72999954223633 | 50.15999984741211 | 50.2400016784668 | 49.650001525878906 | 403288 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133756 | 2021-06-21 | 49.099998474121094 | 49.54999923706055 | 49.54999923706055 | 48.84000015258789 | 299535 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120267 | 2021-06-22 | 49.099998474121094 | 49.54999923706055 | 49.54999923706055 | 48.84000015258789 | 299535 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120268 | 2021-06-23 | 49.77000045776367 | 50.220001220703125 | 50.459999084472656 | 49.25 | 270209 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120269 | 2021-06-24 | 50.459999084472656 | 50.459999084472656 | 50.720001220703125 | 49.939998626708984 | 282454 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120270 | 2021-06-25 | 50.68000030517578 | 51.58000183105469 | 51.58000183105469 | 50.459999084472656 | 352611 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120271 | 2021-06-26 | 51.619998931884766 | 51.060001373291016 | 51.70000076293945 | 50.939998626708984 | 243519 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133757 | 2021-06-28 | 51.0 | 50.459999084472656 | 51.13999938964844 | 50.36000061035156 | 240449 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120272 | 2021-06-29 | 51.0 | 50.459999084472656 | 51.13999938964844 | 50.36000061035156 | 240449 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120273 | 2021-06-30 | 49.9900016784668 | 49.849998474121094 | 50.34000015258789 | 49.099998474121094 | 231995 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120274 | 2021-07-01 | 49.849998474121094 | 49.58000183105469 | 50.279998779296875 | 48.79999923706055 | 410089 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120275 | 2021-07-02 | 49.65999984741211 | 49.27000045776367 | 50.08000183105469 | 48.810001373291016 | 335813 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120276 | 2021-07-03 | 49.36000061035156 | 50.02000045776367 | 50.2400016784668 | 49.209999084472656 | 205023 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133758 | 2021-07-05 | 50.0 | 49.70000076293945 | 50.02000045776367 | 49.400001525878906 | 125165 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120277 | 2021-07-06 | 50.0 | 49.70000076293945 | 50.02000045776367 | 49.400001525878906 | 125165 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120278 | 2021-07-07 | 49.7599983215332 | 49.97999954223633 | 50.459999084472656 | 49.630001068115234 | 227815 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120279 | 2021-07-08 | 49.900001525878906 | 49.369998931884766 | 50.20000076293945 | 49.099998474121094 | 239368 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120280 | 2021-07-09 | 49.2400016784668 | 48.66999816894531 | 49.45000076293945 | 48.15999984741211 | 322003 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120281 | 2021-07-10 | 48.77000045776367 | 49.029998779296875 | 49.439998626708984 | 48.68000030517578 | 184984 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133759 | 2021-07-12 | 49.04999923706055 | 48.779998779296875 | 49.119998931884766 | 48.720001220703125 | 119644 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120282 | 2021-07-13 | 49.04999923706055 | 48.779998779296875 | 49.119998931884766 | 48.720001220703125 | 119644 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120283 | 2021-07-14 | 48.83000183105469 | 49.310001373291016 | 49.310001373291016 | 48.7400016784668 | 174916 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120284 | 2021-07-15 | 49.130001068115234 | 48.86000061035156 | 49.150001525878906 | 48.75 | 140610 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120285 | 2021-07-16 | 48.70000076293945 | 48.52000045776367 | 49.0 | 48.5099983215332 | 154416 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120286 | 2021-07-17 | 48.599998474121094 | 48.400001525878906 | 49.04999923706055 | 48.25 | 196881 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133760 | 2021-07-19 | 48.040000915527344 | 48.0 | 48.119998931884766 | 47.31999969482422 | 336524 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120287 | 2021-07-20 | 48.040000915527344 | 48.0 | 48.119998931884766 | 47.31999969482422 | 336524 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120288 | 2021-07-21 | 47.900001525878906 | 47.869998931884766 | 48.470001220703125 | 47.52000045776367 | 228760 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120289 | 2021-07-22 | 48.04999923706055 | 48.689998626708984 | 49.04999923706055 | 48.04999923706055 | 198792 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120290 | 2021-07-23 | 48.95000076293945 | 48.939998626708984 | 49.13999938964844 | 48.709999084472656 | 201153 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120291 | 2021-07-24 | 49.16999816894531 | 49.560001373291016 | 49.66999816894531 | 48.619998931884766 | 257211 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133761 | 2021-07-26 | 49.40999984741211 | 47.709999084472656 | 49.72999954223633 | 47.33000183105469 | 326638 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120292 | 2021-07-27 | 49.40999984741211 | 47.709999084472656 | 49.72999954223633 | 47.33000183105469 | 326638 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120293 | 2021-07-28 | 47.720001220703125 | 46.58000183105469 | 47.75 | 45.70000076293945 | 564684 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120294 | 2021-07-29 | 46.5 | 47.70000076293945 | 47.900001525878906 | 46.220001220703125 | 314856 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120295 | 2021-07-30 | 47.36000061035156 | 46.900001525878906 | 47.38999938964844 | 46.5 | 206016 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120296 | 2021-07-31 | 46.599998474121094 | 45.099998474121094 | 46.61000061035156 | 44.380001068115234 | 661524 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133762 | 2021-08-02 | 44.66999816894531 | 45.099998474121094 | 45.099998474121094 | 43.77000045776367 | 403953 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120297 | 2021-08-03 | 44.66999816894531 | 45.099998474121094 | 45.099998474121094 | 43.77000045776367 | 403953 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120298 | 2021-08-04 | 45.0 | 44.36000061035156 | 45.09000015258789 | 44.08000183105469 | 291307 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120299 | 2021-08-05 | 44.31999969482422 | 44.86000061035156 | 45.18000030517578 | 44.2599983215332 | 300794 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120300 | 2021-08-06 | 44.88999938964844 | 44.369998931884766 | 45.310001373291016 | 44.060001373291016 | 337612 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120301 | 2021-08-07 | 44.25 | 44.5 | 45.060001373291016 | 44.20000076293945 | 193745 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133763 | 2021-08-09 | 44.58000183105469 | 44.869998931884766 | 45.27000045776367 | 44.45000076293945 | 158193 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120302 | 2021-08-10 | 44.58000183105469 | 44.869998931884766 | 45.27000045776367 | 44.45000076293945 | 158193 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120303 | 2021-08-11 | 44.90999984741211 | 44.540000915527344 | 45.04999923706055 | 44.29999923706055 | 208744 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120304 | 2021-08-12 | 44.599998474121094 | 44.77000045776367 | 44.93000030517578 | 44.54999923706055 | 120001 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120305 | 2021-08-13 | 44.849998474121094 | 44.79999923706055 | 45.130001068115234 | 44.79999923706055 | 149237 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120306 | 2021-08-14 | 44.810001373291016 | 44.54999923706055 | 45.06999969482422 | 44.38999938964844 | 156314 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133764 | 2021-08-16 | 44.47999954223633 | 44.04999923706055 | 44.47999954223633 | 43.81999969482422 | 177665 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120307 | 2021-08-17 | 44.47999954223633 | 44.04999923706055 | 44.47999954223633 | 43.81999969482422 | 177665 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120308 | 2021-08-18 | 43.83000183105469 | 43.4900016784668 | 44.0 | 43.31999969482422 | 225581 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120309 | 2021-08-19 | 43.5 | 43.560001373291016 | 43.88999938964844 | 43.310001373291016 | 133469 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120310 | 2021-08-20 | 43.29999923706055 | 43.130001068115234 | 43.38999938964844 | 42.54999923706055 | 276536 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120311 | 2021-08-21 | 42.900001525878906 | 43.04999923706055 | 43.13999938964844 | 42.45000076293945 | 252817 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133765 | 2021-08-23 | 42.31999969482422 | 42.310001373291016 | 42.61000061035156 | 41.5 | 378247 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120312 | 2021-08-24 | 42.31999969482422 | 42.310001373291016 | 42.61000061035156 | 41.5 | 378247 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120313 | 2021-08-25 | 42.310001373291016 | 42.400001525878906 | 42.900001525878906 | 41.79999923706055 | 209094 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120314 | 2021-08-26 | 42.34000015258789 | 42.06999969482422 | 42.93000030517578 | 42.06999969482422 | 142334 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120315 | 2021-08-27 | 41.9900016784668 | 42.72999954223633 | 42.72999954223633 | 41.81999969482422 | 209866 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120316 | 2021-08-28 | 42.58000183105469 | 42.880001068115234 | 42.880001068115234 | 42.439998626708984 | 110989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133766 | 2021-08-30 | 42.959999084472656 | 43.349998474121094 | 43.75 | 42.79999923706055 | 188134 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120317 | 2021-08-31 | 42.959999084472656 | 43.349998474121094 | 43.75 | 42.79999923706055 | 188134 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120318 | 2021-09-01 | 43.45000076293945 | 43.810001373291016 | 43.83000183105469 | 43.290000915527344 | 390074 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120319 | 2021-09-02 | 44.13999938964844 | 45.02000045776367 | 45.279998779296875 | 44.0 | 336008 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120320 | 2021-09-03 | 45.099998474121094 | 45.09000015258789 | 45.63999938964844 | 44.91999816894531 | 203898 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120321 | 2021-09-04 | 45.02000045776367 | 44.540000915527344 | 45.060001373291016 | 44.31999969482422 | 175516 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133767 | 2021-09-06 | 44.599998474121094 | 44.369998931884766 | 44.75 | 44.060001373291016 | 111287 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120322 | 2021-09-07 | 44.599998474121094 | 44.369998931884766 | 44.75 | 44.060001373291016 | 111287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120323 | 2021-09-08 | 44.2400016784668 | 43.939998626708984 | 44.2400016784668 | 43.5 | 134604 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120324 | 2021-09-09 | 43.90999984741211 | 44.43000030517578 | 44.91999816894531 | 43.75 | 222667 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120325 | 2021-09-10 | 44.310001373291016 | 44.65999984741211 | 44.72999954223633 | 43.95000076293945 | 144061 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120326 | 2021-09-11 | 44.72999954223633 | 44.15999984741211 | 44.7400016784668 | 44.11000061035156 | 139415 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133768 | 2021-09-13 | 44.22999954223633 | 44.0099983215332 | 44.470001220703125 | 43.900001525878906 | 114297 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120327 | 2021-09-14 | 44.22999954223633 | 44.0099983215332 | 44.470001220703125 | 43.900001525878906 | 114297 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120328 | 2021-09-15 | 43.95000076293945 | 44.22999954223633 | 44.47999954223633 | 43.400001525878906 | 147290 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120329 | 2021-09-16 | 44.15999984741211 | 43.939998626708984 | 44.25 | 43.77000045776367 | 182733 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120330 | 2021-09-17 | 44.02000045776367 | 44.38999938964844 | 44.5 | 43.9900016784668 | 211897 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120331 | 2021-09-18 | 44.5 | 44.7599983215332 | 45.279998779296875 | 44.5 | 415741 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133769 | 2021-09-20 | 44.29999923706055 | 44.34000015258789 | 44.36000061035156 | 43.29999923706055 | 118489 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120332 | 2021-09-21 | 44.29999923706055 | 44.34000015258789 | 44.36000061035156 | 43.29999923706055 | 118489 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120333 | 2021-09-22 | 44.41999816894531 | 45.33000183105469 | 45.400001525878906 | 44.2400016784668 | 242858 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120334 | 2021-09-23 | 45.5 | 45.68000030517578 | 46.119998931884766 | 45.459999084472656 | 275884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120335 | 2021-09-24 | 46.0099983215332 | 46.29999923706055 | 46.54999923706055 | 46.0 | 227298 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120336 | 2021-09-25 | 46.310001373291016 | 46.08000183105469 | 46.459999084472656 | 45.650001525878906 | 182725 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133770 | 2021-09-27 | 46.20000076293945 | 45.41999816894531 | 46.29999923706055 | 45.38999938964844 | 191814 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120337 | 2021-09-28 | 46.20000076293945 | 45.41999816894531 | 46.29999923706055 | 45.38999938964844 | 191814 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120338 | 2021-09-29 | 45.349998474121094 | 44.58000183105469 | 45.400001525878906 | 44.36000061035156 | 234735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120339 | 2021-09-30 | 44.65999984741211 | 44.79999923706055 | 45.18000030517578 | 44.63999938964844 | 206320 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120340 | 2021-10-01 | 45.0 | 44.4900016784668 | 45.33000183105469 | 44.4900016784668 | 209202 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120341 | 2021-10-02 | 44.15999984741211 | 45.119998931884766 | 45.16999816894531 | 43.619998931884766 | 298445 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133771 | 2021-10-04 | 45.099998474121094 | 44.40999984741211 | 45.099998474121094 | 44.25 | 150743 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120342 | 2021-10-05 | 45.099998474121094 | 44.40999984741211 | 45.099998474121094 | 44.25 | 150743 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120343 | 2021-10-06 | 44.400001525878906 | 44.52000045776367 | 44.720001220703125 | 44.349998474121094 | 114952 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120344 | 2021-10-07 | 44.099998474121094 | 43.91999816894531 | 44.099998474121094 | 42.869998931884766 | 249364 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120345 | 2021-10-08 | 44.2400016784668 | 44.11000061035156 | 44.70000076293945 | 43.9900016784668 | 167836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120346 | 2021-10-09 | 44.189998626708984 | 44.0 | 44.56999969482422 | 43.81999969482422 | 226524 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133772 | 2021-10-11 | 44.0099983215332 | 43.470001220703125 | 44.02000045776367 | 43.20000076293945 | 151805 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120347 | 2021-10-12 | 44.0099983215332 | 43.470001220703125 | 44.02000045776367 | 43.20000076293945 | 151805 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120348 | 2021-10-13 | 43.0 | 43.47999954223633 | 43.4900016784668 | 42.95000076293945 | 148852 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120349 | 2021-10-14 | 43.40999984741211 | 44.209999084472656 | 44.209999084472656 | 43.20000076293945 | 207983 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120350 | 2021-10-15 | 44.38999938964844 | 44.45000076293945 | 44.599998474121094 | 44.16999816894531 | 146556 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120351 | 2021-10-16 | 44.5 | 42.7599983215332 | 44.56999969482422 | 42.11000061035156 | 414583 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133773 | 2021-10-18 | 42.52000045776367 | 42.970001220703125 | 43.08000183105469 | 42.04999923706055 | 218703 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120352 | 2021-10-19 | 42.52000045776367 | 42.970001220703125 | 43.08000183105469 | 42.04999923706055 | 218703 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120353 | 2021-10-20 | 42.95000076293945 | 43.459999084472656 | 43.459999084472656 | 42.880001068115234 | 200234 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120354 | 2021-10-21 | 43.459999084472656 | 43.470001220703125 | 43.599998474121094 | 43.18000030517578 | 193195 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120355 | 2021-10-22 | 43.20000076293945 | 43.88999938964844 | 43.88999938964844 | 43.099998474121094 | 142854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120356 | 2021-10-23 | 43.90999984741211 | 43.709999084472656 | 44.130001068115234 | 43.45000076293945 | 215433 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133774 | 2021-10-25 | 43.75 | 43.47999954223633 | 43.95000076293945 | 43.41999816894531 | 167601 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120357 | 2021-10-26 | 43.75 | 43.47999954223633 | 43.95000076293945 | 43.41999816894531 | 167601 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120358 | 2021-10-27 | 43.560001373291016 | 44.15999984741211 | 44.380001068115234 | 43.439998626708984 | 210614 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120359 | 2021-10-28 | 44.09000015258789 | 44.5 | 44.97999954223633 | 44.060001373291016 | 153592 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120360 | 2021-10-29 | 44.52000045776367 | 44.849998474121094 | 45.0 | 44.18000030517578 | 195642 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120361 | 2021-10-30 | 44.650001525878906 | 44.900001525878906 | 44.900001525878906 | 44.36000061035156 | 190926 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120362 | 2021-11-02 | 45.0 | 45.77000045776367 | 46.099998474121094 | 44.95000076293945 | 194501 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120363 | 2021-11-03 | 45.66999816894531 | 44.790000915527344 | 45.66999816894531 | 44.58000183105469 | 142487 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120364 | 2021-11-04 | 44.79999923706055 | 44.779998779296875 | 45.099998474121094 | 44.38999938964844 | 167410 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120365 | 2021-11-05 | 44.81999969482422 | 45.72999954223633 | 45.75 | 44.81999969482422 | 287495 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120366 | 2021-11-06 | 45.65999984741211 | 45.45000076293945 | 45.880001068115234 | 45.310001373291016 | 150074 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120367 | 2021-11-09 | 45.31999969482422 | 45.2599983215332 | 45.650001525878906 | 45.06999969482422 | 197243 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120368 | 2021-11-10 | 45.189998626708984 | 45.369998931884766 | 45.7400016784668 | 45.060001373291016 | 121215 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120369 | 2021-11-11 | 45.20000076293945 | 44.790000915527344 | 45.209999084472656 | 44.20000076293945 | 243619 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120370 | 2021-11-12 | 44.650001525878906 | 44.52000045776367 | 44.88999938964844 | 44.31999969482422 | 111516 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120371 | 2021-11-13 | 44.45000076293945 | 43.84000015258789 | 44.459999084472656 | 43.810001373291016 | 147274 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120372 | 2021-11-16 | 43.709999084472656 | 44.04999923706055 | 44.279998779296875 | 43.599998474121094 | 121208 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120373 | 2021-11-17 | 44.18000030517578 | 43.349998474121094 | 44.189998626708984 | 43.349998474121094 | 180478 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120374 | 2021-11-18 | 43.31999969482422 | 43.27000045776367 | 43.880001068115234 | 43.150001525878906 | 201593 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120375 | 2021-11-19 | 43.25 | 43.0099983215332 | 43.810001373291016 | 42.880001068115234 | 230071 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120376 | 2021-11-20 | 43.0099983215332 | 43.119998931884766 | 43.31999969482422 | 42.79999923706055 | 170660 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120377 | 2021-11-23 | 43.119998931884766 | 43.029998779296875 | 43.25 | 42.83000183105469 | 140763 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120378 | 2021-11-24 | 42.77000045776367 | 42.61000061035156 | 42.849998474121094 | 41.86000061035156 | 204097 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120379 | 2021-11-25 | 42.599998474121094 | 42.36000061035156 | 42.689998626708984 | 41.86000061035156 | 219129 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120380 | 2021-11-26 | 42.36000061035156 | 42.5099983215332 | 42.59000015258789 | 42.04999923706055 | 132582 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120381 | 2021-11-27 | 41.81999969482422 | 41.75 | 42.0099983215332 | 40.470001220703125 | 328009 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120382 | 2021-11-30 | 41.599998474121094 | 41.83000183105469 | 42.119998931884766 | 41.5099983215332 | 193964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120383 | 2021-12-01 | 41.5 | 40.900001525878906 | 41.9900016784668 | 40.900001525878906 | 532661 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120384 | 2021-12-02 | 41.06999969482422 | 41.4900016784668 | 41.66999816894531 | 40.77000045776367 | 287853 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120385 | 2021-12-03 | 41.130001068115234 | 39.22999954223633 | 41.16999816894531 | 39.099998474121094 | 428507 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120386 | 2021-12-04 | 39.540000915527344 | 39.369998931884766 | 39.880001068115234 | 39.029998779296875 | 266137 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120387 | 2021-12-07 | 39.5 | 39.45000076293945 | 39.66999816894531 | 39.119998931884766 | 159809 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120388 | 2021-12-08 | 39.779998779296875 | 39.22999954223633 | 40.150001525878906 | 39.22999954223633 | 378208 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120389 | 2021-12-09 | 39.310001373291016 | 39.189998626708984 | 40.0099983215332 | 39.189998626708984 | 548946 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120390 | 2021-12-10 | 39.369998931884766 | 39.41999816894531 | 39.689998626708984 | 39.119998931884766 | 484991 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120391 | 2021-12-11 | 39.25 | 39.369998931884766 | 39.689998626708984 | 38.900001525878906 | 318120 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120392 | 2021-12-14 | 39.369998931884766 | 38.2400016784668 | 39.400001525878906 | 38.2400016784668 | 284404 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120393 | 2021-12-15 | 38.25 | 37.29999923706055 | 38.31999969482422 | 37.29999923706055 | 335035 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120394 | 2021-12-16 | 37.29999923706055 | 37.400001525878906 | 37.720001220703125 | 37.130001068115234 | 328366 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120395 | 2021-12-17 | 37.439998626708984 | 36.790000915527344 | 37.84000015258789 | 36.790000915527344 | 331087 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120396 | 2021-12-18 | 36.650001525878906 | 37.29999923706055 | 37.29999923706055 | 36.220001220703125 | 654618 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120397 | 2021-12-21 | 36.959999084472656 | 37.70000076293945 | 37.88999938964844 | 36.5 | 334823 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120398 | 2021-12-22 | 38.0 | 37.81999969482422 | 38.099998474121094 | 37.25 | 366304 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120399 | 2021-12-23 | 38.0099983215332 | 38.439998626708984 | 38.4900016784668 | 38.0099983215332 | 215009 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120400 | 2021-12-24 | 38.529998779296875 | 38.619998931884766 | 39.08000183105469 | 38.439998626708984 | 207168 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120401 | 2021-12-25 | 38.70000076293945 | 38.70000076293945 | 38.88999938964844 | 38.599998474121094 | 27632 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120402 | 2021-12-28 | 38.630001068115234 | 38.540000915527344 | 38.720001220703125 | 38.380001068115234 | 145373 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120403 | 2021-12-29 | 38.61000061035156 | 38.349998474121094 | 38.88999938964844 | 38.27000045776367 | 134948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120404 | 2021-12-30 | 38.400001525878906 | 38.45000076293945 | 39.130001068115234 | 38.36000061035156 | 211531 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120405 | 2021-12-31 | 38.439998626708984 | 39.040000915527344 | 39.099998474121094 | 38.40999984741211 | 93738 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120406 | 2022-01-01 | 38.970001220703125 | 38.939998626708984 | 39.11000061035156 | 38.7599983215332 | 46152 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120407 | 2022-01-04 | 38.79999923706055 | 38.880001068115234 | 39.130001068115234 | 38.54999923706055 | 141937 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120408 | 2022-01-05 | 39.0 | 38.970001220703125 | 39.43000030517578 | 38.959999084472656 | 215435 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120409 | 2022-01-06 | 39.04999923706055 | 39.43000030517578 | 39.599998474121094 | 38.880001068115234 | 149546 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120410 | 2022-01-07 | 39.0 | 38.720001220703125 | 39.040000915527344 | 38.619998931884766 | 120951 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120411 | 2022-01-08 | 38.900001525878906 | 38.599998474121094 | 38.900001525878906 | 38.34000015258789 | 172643 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120412 | 2022-01-11 | 38.68000030517578 | 38.470001220703125 | 39.20000076293945 | 38.40999984741211 | 153273 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120413 | 2022-01-12 | 38.38999938964844 | 37.95000076293945 | 38.79999923706055 | 37.95000076293945 | 216607 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120414 | 2022-01-13 | 38.0099983215332 | 37.81999969482422 | 38.34000015258789 | 37.81999969482422 | 152204 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120415 | 2022-01-14 | 37.75 | 37.720001220703125 | 37.9900016784668 | 37.540000915527344 | 171797 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120416 | 2022-01-15 | 37.5 | 37.63999938964844 | 37.959999084472656 | 37.29999923706055 | 164651 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120417 | 2022-01-18 | 37.470001220703125 | 36.79999923706055 | 37.5 | 36.79999923706055 | 236956 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120418 | 2022-01-19 | 36.599998474121094 | 36.68000030517578 | 36.95000076293945 | 36.29999923706055 | 204252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120419 | 2022-01-20 | 36.61000061035156 | 36.38999938964844 | 36.79999923706055 | 36.25 | 204600 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120420 | 2022-01-21 | 36.720001220703125 | 36.880001068115234 | 37.400001525878906 | 36.5099983215332 | 198411 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120421 | 2022-01-22 | 36.4900016784668 | 36.47999954223633 | 36.9900016784668 | 36.0099983215332 | 232775 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120422 | 2022-01-25 | 36.33000183105469 | 35.31999969482422 | 36.400001525878906 | 34.95000076293945 | 308850 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120423 | 2022-01-26 | 35.619998931884766 | 35.86000061035156 | 36.099998474121094 | 35.400001525878906 | 265615 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120424 | 2022-01-27 | 36.150001525878906 | 35.86000061035156 | 36.40999984741211 | 35.709999084472656 | 185496 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120425 | 2022-01-28 | 35.400001525878906 | 35.56999969482422 | 35.77000045776367 | 34.90999984741211 | 195634 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120426 | 2022-01-29 | 35.4900016784668 | 36.63999938964844 | 36.63999938964844 | 35.470001220703125 | 297653 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120427 | 2022-02-01 | 36.720001220703125 | 36.63999938964844 | 36.720001220703125 | 35.81999969482422 | 377732 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120428 | 2022-02-02 | 36.84000015258789 | 36.970001220703125 | 37.119998931884766 | 36.459999084472656 | 169602 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120429 | 2022-02-03 | 37.04999923706055 | 37.060001373291016 | 37.59000015258789 | 36.95000076293945 | 167755 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120430 | 2022-02-04 | 37.119998931884766 | 36.220001220703125 | 37.290000915527344 | 36.06999969482422 | 145538 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120431 | 2022-02-05 | 36.380001068115234 | 35.349998474121094 | 36.439998626708984 | 35.349998474121094 | 128990 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120432 | 2022-02-08 | 35.599998474121094 | 36.290000915527344 | 36.47999954223633 | 35.2599983215332 | 230088 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120433 | 2022-02-09 | 36.34000015258789 | 35.86000061035156 | 36.529998779296875 | 35.75 | 175173 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120434 | 2022-02-10 | 36.0 | 36.040000915527344 | 36.290000915527344 | 35.7400016784668 | 176778 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120435 | 2022-02-11 | 36.220001220703125 | 36.56999969482422 | 36.970001220703125 | 36.150001525878906 | 176412 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120436 | 2022-02-12 | 36.34000015258789 | 36.68000030517578 | 37.18000030517578 | 35.93000030517578 | 239083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120437 | 2022-02-15 | 36.15999984741211 | 36.16999816894531 | 36.16999816894531 | 35.38999938964844 | 294327 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120438 | 2022-02-16 | 36.27000045776367 | 36.75 | 37.09000015258789 | 36.119998931884766 | 251244 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120439 | 2022-02-17 | 38.5 | 37.84000015258789 | 39.59000015258789 | 37.2599983215332 | 570350 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120440 | 2022-02-18 | 37.970001220703125 | 37.849998474121094 | 38.040000915527344 | 36.790000915527344 | 254353 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120441 | 2022-02-19 | 38.0 | 36.61000061035156 | 38.0 | 36.59000015258789 | 221404 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120442 | 2022-02-22 | 37.0 | 35.959999084472656 | 37.15999984741211 | 35.849998474121094 | 180281 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120443 | 2022-02-23 | 35.349998474121094 | 36.029998779296875 | 36.290000915527344 | 35.220001220703125 | 179959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120444 | 2022-02-24 | 36.18000030517578 | 36.380001068115234 | 36.97999954223633 | 36.04999923706055 | 164598 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120445 | 2022-02-25 | 35.099998474121094 | 35.93000030517578 | 36.150001525878906 | 34.939998626708984 | 413370 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120446 | 2022-02-26 | 35.77000045776367 | 35.86000061035156 | 36.290000915527344 | 35.38999938964844 | 393589 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120447 | 2022-03-01 | 35.54999923706055 | 37.09000015258789 | 37.349998474121094 | 35.0 | 442155 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120448 | 2022-03-02 | 36.970001220703125 | 36.65999984741211 | 37.11000061035156 | 36.45000076293945 | 321548 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120449 | 2022-03-03 | 36.38999938964844 | 36.75 | 37.16999816894531 | 36.310001373291016 | 253808 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120450 | 2022-03-04 | 36.83000183105469 | 35.61000061035156 | 36.970001220703125 | 35.61000061035156 | 272225 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120451 | 2022-03-05 | 35.29999923706055 | 35.27000045776367 | 35.70000076293945 | 34.709999084472656 | 316900 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120452 | 2022-03-08 | 34.25 | 34.86000061035156 | 35.4900016784668 | 33.70000076293945 | 393127 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120453 | 2022-03-09 | 34.5 | 33.47999954223633 | 35.06999969482422 | 33.47999954223633 | 399130 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120454 | 2022-03-10 | 33.9900016784668 | 35.29999923706055 | 35.470001220703125 | 33.97999954223633 | 350578 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120455 | 2022-03-11 | 35.5 | 34.33000183105469 | 35.68000030517578 | 34.18000030517578 | 240154 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120456 | 2022-03-12 | 34.36000061035156 | 35.09000015258789 | 35.45000076293945 | 34.08000183105469 | 177374 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120457 | 2022-03-15 | 35.22999954223633 | 34.939998626708984 | 35.349998474121094 | 34.68000030517578 | 126681 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120458 | 2022-03-16 | 34.790000915527344 | 35.2400016784668 | 35.34000015258789 | 34.31999969482422 | 155254 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120459 | 2022-03-17 | 35.5 | 36.68000030517578 | 36.849998474121094 | 35.5 | 274230 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120460 | 2022-03-18 | 36.7599983215332 | 36.61000061035156 | 37.099998474121094 | 36.29999923706055 | 193776 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120461 | 2022-03-19 | 36.619998931884766 | 37.52000045776367 | 37.52000045776367 | 36.29999923706055 | 539905 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120462 | 2022-03-22 | 37.29999923706055 | 36.959999084472656 | 37.34000015258789 | 36.66999816894531 | 149382 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120463 | 2022-03-23 | 36.95000076293945 | 37.279998779296875 | 37.43000030517578 | 36.849998474121094 | 150949 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120464 | 2022-03-24 | 37.439998626708984 | 36.7400016784668 | 37.720001220703125 | 36.7400016784668 | 177930 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120465 | 2022-03-25 | 36.90999984741211 | 36.54999923706055 | 37.02000045776367 | 36.380001068115234 | 202178 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120466 | 2022-03-26 | 36.619998931884766 | 36.63999938964844 | 37.02000045776367 | 36.400001525878906 | 144763 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133775 | 2022-03-28 | 36.58000183105469 | 36.72999954223633 | 37.0099983215332 | 36.439998626708984 | 129269 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120467 | 2022-03-29 | 36.58000183105469 | 36.72999954223633 | 37.0099983215332 | 36.439998626708984 | 129269 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120468 | 2022-03-30 | 37.099998474121094 | 37.04999923706055 | 37.099998474121094 | 36.75 | 222069 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120469 | 2022-03-31 | 37.06999969482422 | 36.54999923706055 | 37.099998474121094 | 36.54999923706055 | 151220 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120470 | 2022-04-01 | 36.68000030517578 | 35.959999084472656 | 36.68000030517578 | 35.68000030517578 | 267605 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120471 | 2022-04-02 | 36.04999923706055 | 35.279998779296875 | 36.04999923706055 | 35.029998779296875 | 294741 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133776 | 2022-04-04 | 35.43000030517578 | 36.0 | 36.150001525878906 | 35.18000030517578 | 285789 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120472 | 2022-04-05 | 35.43000030517578 | 36.0 | 36.150001525878906 | 35.18000030517578 | 285789 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120473 | 2022-04-06 | 36.099998474121094 | 35.81999969482422 | 36.119998931884766 | 35.40999984741211 | 171443 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120474 | 2022-04-07 | 35.7400016784668 | 35.09000015258789 | 36.02000045776367 | 34.90999984741211 | 180111 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120475 | 2022-04-08 | 35.189998626708984 | 35.11000061035156 | 35.47999954223633 | 34.939998626708984 | 172200 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120476 | 2022-04-09 | 35.400001525878906 | 35.0099983215332 | 35.599998474121094 | 34.79999923706055 | 134335 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133777 | 2022-04-11 | 34.939998626708984 | 34.79999923706055 | 35.15999984741211 | 34.709999084472656 | 180455 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120477 | 2022-04-12 | 34.939998626708984 | 34.79999923706055 | 35.15999984741211 | 34.709999084472656 | 180455 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120478 | 2022-04-13 | 34.68000030517578 | 34.9900016784668 | 35.099998474121094 | 34.43000030517578 | 158327 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120479 | 2022-04-14 | 34.939998626708984 | 34.790000915527344 | 35.099998474121094 | 34.349998474121094 | 138144 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120480 | 2022-04-15 | 34.900001525878906 | 35.709999084472656 | 35.90999984741211 | 34.900001525878906 | 181866 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133778 | 2022-04-19 | 35.7400016784668 | 35.689998626708984 | 36.040000915527344 | 35.52000045776367 | 171443 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120481 | 2022-04-20 | 35.7400016784668 | 35.689998626708984 | 36.040000915527344 | 35.52000045776367 | 171443 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120482 | 2022-04-21 | 35.599998474121094 | 35.65999984741211 | 36.25 | 35.599998474121094 | 195842 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120483 | 2022-04-22 | 35.91999816894531 | 36.84000015258789 | 37.279998779296875 | 35.79999923706055 | 361197 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120484 | 2022-04-23 | 36.599998474121094 | 34.97999954223633 | 36.599998474121094 | 34.779998779296875 | 389221 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133779 | 2022-04-25 | 35.0 | 34.86000061035156 | 35.41999816894531 | 34.380001068115234 | 337581 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120485 | 2022-04-26 | 35.0 | 34.86000061035156 | 35.41999816894531 | 34.380001068115234 | 337581 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120486 | 2022-04-27 | 35.09000015258789 | 34.630001068115234 | 35.279998779296875 | 34.599998474121094 | 151481 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120487 | 2022-04-28 | 34.59000015258789 | 35.0 | 35.08000183105469 | 34.13999938964844 | 215590 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120488 | 2022-04-29 | 35.13999938964844 | 35.529998779296875 | 35.61000061035156 | 35.130001068115234 | 186031 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120489 | 2022-04-30 | 35.810001373291016 | 35.61000061035156 | 36.029998779296875 | 35.58000183105469 | 262318 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133780 | 2022-05-02 | 34.22999954223633 | 34.529998779296875 | 34.65999984741211 | 32.61000061035156 | 338444 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120490 | 2022-05-03 | 34.22999954223633 | 34.529998779296875 | 34.65999984741211 | 32.61000061035156 | 338444 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120491 | 2022-05-04 | 34.7599983215332 | 35.45000076293945 | 35.63999938964844 | 34.709999084472656 | 227986 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120492 | 2022-05-05 | 35.560001373291016 | 35.70000076293945 | 36.02000045776367 | 35.470001220703125 | 295283 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120493 | 2022-05-06 | 36.099998474121094 | 34.349998474121094 | 36.189998626708984 | 33.93000030517578 | 343956 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120494 | 2022-05-07 | 34.2599983215332 | 33.90999984741211 | 34.290000915527344 | 33.599998474121094 | 237526 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133781 | 2022-05-09 | 34.0099983215332 | 32.040000915527344 | 34.20000076293945 | 32.040000915527344 | 271786 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120495 | 2022-05-10 | 34.0099983215332 | 32.040000915527344 | 34.20000076293945 | 32.040000915527344 | 271786 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120496 | 2022-05-11 | 32.2400016784668 | 32.40999984741211 | 32.75 | 32.04999923706055 | 215199 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120497 | 2022-05-12 | 32.77000045776367 | 32.45000076293945 | 32.869998931884766 | 32.2599983215332 | 169125 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120498 | 2022-05-13 | 32.0 | 32.810001373291016 | 32.810001373291016 | 31.790000915527344 | 217864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120499 | 2022-05-14 | 33.41999816894531 | 34.959999084472656 | 34.959999084472656 | 33.099998474121094 | 283295 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133782 | 2022-05-16 | 34.880001068115234 | 34.95000076293945 | 35.15999984741211 | 34.380001068115234 | 162211 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120500 | 2022-05-17 | 34.880001068115234 | 34.95000076293945 | 35.15999984741211 | 34.380001068115234 | 162211 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120501 | 2022-05-18 | 35.20000076293945 | 34.90999984741211 | 35.29999923706055 | 34.7599983215332 | 107309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120502 | 2022-05-19 | 34.97999954223633 | 35.0 | 35.13999938964844 | 34.56999969482422 | 184383 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120503 | 2022-05-20 | 34.65999984741211 | 34.209999084472656 | 34.68000030517578 | 34.029998779296875 | 204997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120504 | 2022-05-21 | 34.25 | 34.65999984741211 | 35.189998626708984 | 34.20000076293945 | 175639 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133783 | 2022-05-23 | 35.060001373291016 | 34.779998779296875 | 35.119998931884766 | 34.58000183105469 | 128918 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120505 | 2022-05-24 | 35.060001373291016 | 34.779998779296875 | 35.119998931884766 | 34.58000183105469 | 128918 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120506 | 2022-05-25 | 34.5099983215332 | 34.06999969482422 | 35.04999923706055 | 34.029998779296875 | 202794 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120507 | 2022-05-26 | 34.22999954223633 | 34.36000061035156 | 34.4900016784668 | 33.619998931884766 | 176142 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120508 | 2022-05-27 | 34.400001525878906 | 34.849998474121094 | 34.959999084472656 | 34.27000045776367 | 107466 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120509 | 2022-05-28 | 34.97999954223633 | 35.0099983215332 | 35.310001373291016 | 34.869998931884766 | 129526 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133784 | 2022-05-30 | 35.0 | 35.09000015258789 | 35.29999923706055 | 34.790000915527344 | 110609 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120510 | 2022-05-31 | 35.0 | 35.09000015258789 | 35.29999923706055 | 34.790000915527344 | 110609 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120511 | 2022-06-01 | 34.939998626708984 | 33.939998626708984 | 34.939998626708984 | 33.88999938964844 | 1097311 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120512 | 2022-06-02 | 34.08000183105469 | 33.369998931884766 | 34.29999923706055 | 33.369998931884766 | 197846 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120513 | 2022-06-03 | 33.619998931884766 | 33.66999816894531 | 33.869998931884766 | 33.34000015258789 | 99672 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120514 | 2022-06-04 | 33.900001525878906 | 34.06999969482422 | 34.45000076293945 | 33.779998779296875 | 197688 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133785 | 2022-06-06 | 34.29999923706055 | 34.060001373291016 | 34.47999954223633 | 33.95000076293945 | 73426 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120515 | 2022-06-07 | 34.29999923706055 | 34.060001373291016 | 34.47999954223633 | 33.95000076293945 | 73426 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120516 | 2022-06-08 | 33.88999938964844 | 34.25 | 34.2599983215332 | 33.70000076293945 | 182575 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120517 | 2022-06-09 | 34.29999923706055 | 33.599998474121094 | 34.310001373291016 | 33.31999969482422 | 145421 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120518 | 2022-06-10 | 33.529998779296875 | 33.900001525878906 | 34.349998474121094 | 33.52000045776367 | 160943 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120519 | 2022-06-11 | 33.779998779296875 | 33.5099983215332 | 33.97999954223633 | 33.5 | 188318 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133786 | 2022-06-13 | 33.119998931884766 | 32.380001068115234 | 33.16999816894531 | 32.279998779296875 | 305096 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120520 | 2022-06-14 | 33.119998931884766 | 32.380001068115234 | 33.16999816894531 | 32.279998779296875 | 305096 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120521 | 2022-06-15 | 32.59000015258789 | 32.099998474121094 | 32.81999969482422 | 31.959999084472656 | 168144 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120522 | 2022-06-16 | 32.060001373291016 | 32.97999954223633 | 33.22999954223633 | 32.060001373291016 | 374553 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120523 | 2022-06-17 | 32.90999984741211 | 32.2599983215332 | 32.90999984741211 | 32.220001220703125 | 212989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120524 | 2022-06-18 | 32.349998474121094 | 32.5099983215332 | 33.31999969482422 | 32.279998779296875 | 518625 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133787 | 2022-06-20 | 32.709999084472656 | 33.130001068115234 | 33.25 | 32.5099983215332 | 123972 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120525 | 2022-06-21 | 32.709999084472656 | 33.130001068115234 | 33.25 | 32.5099983215332 | 123972 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120526 | 2022-06-22 | 33.36000061035156 | 33.380001068115234 | 33.61000061035156 | 33.209999084472656 | 172432 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120527 | 2022-06-23 | 32.9900016784668 | 33.38999938964844 | 33.70000076293945 | 32.630001068115234 | 177317 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120528 | 2022-06-24 | 33.38999938964844 | 33.20000076293945 | 33.779998779296875 | 32.869998931884766 | 172206 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120529 | 2022-06-25 | 33.29999923706055 | 33.900001525878906 | 33.9900016784668 | 33.220001220703125 | 165276 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133788 | 2022-06-27 | 34.0 | 33.70000076293945 | 34.189998626708984 | 33.619998931884766 | 128198 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120530 | 2022-06-28 | 34.0 | 33.70000076293945 | 34.189998626708984 | 33.619998931884766 | 128198 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120531 | 2022-06-29 | 33.70000076293945 | 33.81999969482422 | 34.25 | 33.70000076293945 | 155622 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120532 | 2022-06-30 | 33.56999969482422 | 33.34000015258789 | 33.90999984741211 | 33.060001373291016 | 168388 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120533 | 2022-07-01 | 32.9900016784668 | 33.02000045776367 | 33.369998931884766 | 32.5099983215332 | 233651 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120534 | 2022-07-02 | 31.700000762939453 | 31.479999542236328 | 31.700000762939453 | 30.040000915527344 | 528949 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133789 | 2022-07-04 | 31.3700008392334 | 30.770000457763672 | 31.8799991607666 | 30.75 | 221299 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120535 | 2022-07-05 | 31.3700008392334 | 30.770000457763672 | 31.8799991607666 | 30.75 | 221299 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120536 | 2022-07-06 | 30.979999542236328 | 30.860000610351562 | 31.31999969482422 | 30.5 | 259761 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120537 | 2022-07-07 | 31.149999618530273 | 31.049999237060547 | 31.5 | 31.049999237060547 | 222949 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120538 | 2022-07-08 | 31.219999313354492 | 31.510000228881836 | 31.940000534057617 | 31.219999313354492 | 273709 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120539 | 2022-07-09 | 31.5 | 31.5 | 31.579999923706055 | 31.110000610351562 | 172138 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133790 | 2022-07-11 | 31.190000534057617 | 31.389999389648438 | 31.780000686645508 | 31.100000381469727 | 160827 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120540 | 2022-07-12 | 31.190000534057617 | 31.389999389648438 | 31.780000686645508 | 31.100000381469727 | 160827 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120541 | 2022-07-13 | 31.09000015258789 | 31.600000381469727 | 31.68000030517578 | 31.059999465942383 | 135234 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120542 | 2022-07-14 | 31.600000381469727 | 31.65999984741211 | 31.899999618530273 | 30.940000534057617 | 185193 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120543 | 2022-07-15 | 31.649999618530273 | 31.719999313354492 | 32.029998779296875 | 31.469999313354492 | 174857 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120544 | 2022-07-16 | 31.719999313354492 | 32.029998779296875 | 32.09000015258789 | 31.510000228881836 | 191992 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133791 | 2022-07-18 | 32.22999954223633 | 32.4900016784668 | 32.720001220703125 | 32.220001220703125 | 118805 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120545 | 2022-07-19 | 32.22999954223633 | 32.4900016784668 | 32.720001220703125 | 32.220001220703125 | 118805 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120546 | 2022-07-20 | 32.25 | 33.06999969482422 | 33.20000076293945 | 32.25 | 172256 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120547 | 2022-07-21 | 33.04999923706055 | 33.22999954223633 | 33.529998779296875 | 33.0099983215332 | 95313 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120548 | 2022-07-22 | 33.15999984741211 | 33.529998779296875 | 33.70000076293945 | 33.119998931884766 | 139344 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120549 | 2022-07-23 | 33.400001525878906 | 33.939998626708984 | 34.20000076293945 | 33.25 | 122531 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133792 | 2022-07-25 | 33.70000076293945 | 33.68000030517578 | 33.9900016784668 | 33.5099983215332 | 101023 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120550 | 2022-07-26 | 33.70000076293945 | 33.68000030517578 | 33.9900016784668 | 33.5099983215332 | 101023 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120551 | 2022-07-27 | 33.5 | 33.380001068115234 | 33.790000915527344 | 33.27000045776367 | 152879 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120552 | 2022-07-28 | 33.36000061035156 | 33.91999816894531 | 34.150001525878906 | 33.27000045776367 | 210261 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120553 | 2022-07-29 | 34.119998931884766 | 34.20000076293945 | 34.220001220703125 | 33.81999969482422 | 146454 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120554 | 2022-07-30 | 34.22999954223633 | 34.849998474121094 | 35.66999816894531 | 34.20000076293945 | 359637 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133793 | 2022-08-01 | 34.97999954223633 | 35.150001525878906 | 35.2400016784668 | 34.290000915527344 | 176636 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120555 | 2022-08-02 | 34.97999954223633 | 35.150001525878906 | 35.2400016784668 | 34.290000915527344 | 176636 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120556 | 2022-08-03 | 35.119998931884766 | 35.040000915527344 | 35.150001525878906 | 34.540000915527344 | 162541 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120557 | 2022-08-04 | 35.16999816894531 | 35.130001068115234 | 35.400001525878906 | 34.86000061035156 | 204953 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120558 | 2022-08-05 | 35.2599983215332 | 35.150001525878906 | 35.33000183105469 | 35.0 | 175676 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120559 | 2022-08-06 | 35.130001068115234 | 34.58000183105469 | 35.29999923706055 | 34.54999923706055 | 103316 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133794 | 2022-08-08 | 34.63999938964844 | 34.810001373291016 | 35.040000915527344 | 34.40999984741211 | 126197 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120560 | 2022-08-09 | 34.63999938964844 | 34.810001373291016 | 35.040000915527344 | 34.40999984741211 | 126197 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120561 | 2022-08-10 | 34.83000183105469 | 34.560001373291016 | 35.0099983215332 | 34.5 | 115253 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120562 | 2022-08-11 | 34.5 | 34.88999938964844 | 35.04999923706055 | 34.27000045776367 | 213608 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120563 | 2022-08-12 | 35.0 | 34.88999938964844 | 35.08000183105469 | 34.75 | 131070 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120564 | 2022-08-13 | 34.779998779296875 | 35.0099983215332 | 35.13999938964844 | 34.779998779296875 | 201034 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133795 | 2022-08-15 | 35.02000045776367 | 35.06999969482422 | 35.099998474121094 | 34.90999984741211 | 102856 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120565 | 2022-08-16 | 35.02000045776367 | 35.06999969482422 | 35.099998474121094 | 34.90999984741211 | 102856 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120566 | 2022-08-17 | 35.029998779296875 | 34.52000045776367 | 35.040000915527344 | 34.279998779296875 | 164827 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120567 | 2022-08-18 | 34.63999938964844 | 34.439998626708984 | 34.7400016784668 | 34.16999816894531 | 132948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120568 | 2022-08-19 | 34.34000015258789 | 34.68000030517578 | 34.68000030517578 | 34.279998779296875 | 86533 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120569 | 2022-08-20 | 34.52000045776367 | 34.2400016784668 | 34.61000061035156 | 34.2400016784668 | 127651 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133796 | 2022-08-22 | 34.20000076293945 | 33.380001068115234 | 34.20000076293945 | 33.34000015258789 | 203333 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120570 | 2022-08-23 | 34.20000076293945 | 33.380001068115234 | 34.20000076293945 | 33.34000015258789 | 203333 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120571 | 2022-08-24 | 33.06999969482422 | 33.290000915527344 | 33.7599983215332 | 33.06999969482422 | 117461 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120572 | 2022-08-25 | 33.2400016784668 | 33.70000076293945 | 33.779998779296875 | 33.130001068115234 | 119884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120573 | 2022-08-26 | 33.95000076293945 | 33.810001373291016 | 34.310001373291016 | 33.56999969482422 | 157639 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120574 | 2022-08-27 | 33.849998474121094 | 32.68000030517578 | 33.88999938964844 | 32.560001373291016 | 186892 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133797 | 2022-08-29 | 32.2599983215332 | 32.33000183105469 | 32.59000015258789 | 32.029998779296875 | 110373 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120575 | 2022-08-30 | 32.2599983215332 | 32.33000183105469 | 32.59000015258789 | 32.029998779296875 | 110373 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120576 | 2022-08-31 | 32.400001525878906 | 32.290000915527344 | 32.68000030517578 | 32.099998474121094 | 113719 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120577 | 2022-09-01 | 32.41999816894531 | 32.369998931884766 | 33.08000183105469 | 32.369998931884766 | 309777 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120578 | 2022-09-02 | 32.189998626708984 | 31.639999389648438 | 32.369998931884766 | 31.399999618530273 | 224802 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120579 | 2022-09-03 | 31.8799991607666 | 32.36000061035156 | 32.380001068115234 | 31.809999465942383 | 159577 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133798 | 2022-09-05 | 31.899999618530273 | 32.06999969482422 | 32.150001525878906 | 31.760000228881836 | 111161 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120580 | 2022-09-06 | 31.899999618530273 | 32.06999969482422 | 32.150001525878906 | 31.760000228881836 | 111161 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120581 | 2022-09-07 | 32.119998931884766 | 32.279998779296875 | 32.560001373291016 | 32.09000015258789 | 122686 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120582 | 2022-09-08 | 32.15999984741211 | 32.4900016784668 | 32.63999938964844 | 32.11000061035156 | 156346 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120583 | 2022-09-09 | 32.709999084472656 | 32.369998931884766 | 32.97999954223633 | 31.979999542236328 | 155973 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120584 | 2022-09-10 | 32.33000183105469 | 32.900001525878906 | 33.150001525878906 | 32.33000183105469 | 123687 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133799 | 2022-09-12 | 32.90999984741211 | 33.130001068115234 | 33.130001068115234 | 32.75 | 286006 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120585 | 2022-09-13 | 32.90999984741211 | 33.130001068115234 | 33.130001068115234 | 32.75 | 286006 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120586 | 2022-09-14 | 33.20000076293945 | 32.459999084472656 | 33.400001525878906 | 32.459999084472656 | 148507 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120587 | 2022-09-15 | 32.279998779296875 | 32.369998931884766 | 32.529998779296875 | 32.0 | 177027 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120588 | 2022-09-16 | 32.400001525878906 | 32.38999938964844 | 32.619998931884766 | 32.209999084472656 | 110679 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120589 | 2022-09-17 | 32.25 | 31.780000686645508 | 32.380001068115234 | 31.600000381469727 | 274174 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133800 | 2022-09-19 | 31.68000030517578 | 31.360000610351562 | 31.729999542236328 | 31.229999542236328 | 93338 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120590 | 2022-09-20 | 31.68000030517578 | 31.360000610351562 | 31.729999542236328 | 31.229999542236328 | 93338 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120591 | 2022-09-21 | 31.559999465942383 | 31.760000228881836 | 32.20000076293945 | 31.5 | 183571 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120592 | 2022-09-22 | 31.520000457763672 | 31.40999984741211 | 31.670000076293945 | 31.270000457763672 | 116351 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120593 | 2022-09-23 | 30.950000762939453 | 30.309999465942383 | 31.030000686645508 | 30.280000686645508 | 178871 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120594 | 2022-09-24 | 30.229999542236328 | 29.829999923706055 | 30.229999542236328 | 29.399999618530273 | 225392 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133801 | 2022-09-26 | 29.709999084472656 | 29.899999618530273 | 30.149999618530273 | 29.6200008392334 | 142965 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120595 | 2022-09-27 | 29.709999084472656 | 29.899999618530273 | 30.149999618530273 | 29.6200008392334 | 142965 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120596 | 2022-09-28 | 30.200000762939453 | 30.31999969482422 | 30.469999313354492 | 29.950000762939453 | 164060 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120597 | 2022-09-29 | 30.1200008392334 | 30.760000228881836 | 30.790000915527344 | 30.010000228881836 | 165016 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120598 | 2022-09-30 | 30.799999237060547 | 30.1299991607666 | 30.799999237060547 | 29.850000381469727 | 152727 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120599 | 2022-10-01 | 30.190000534057617 | 30.469999313354492 | 30.75 | 30.020000457763672 | 106655 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133802 | 2022-10-03 | 30.290000915527344 | 30.68000030517578 | 30.68000030517578 | 29.940000534057617 | 170472 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120600 | 2022-10-04 | 30.290000915527344 | 30.68000030517578 | 30.68000030517578 | 29.940000534057617 | 170472 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120601 | 2022-10-05 | 30.739999771118164 | 31.520000457763672 | 31.68000030517578 | 30.6299991607666 | 205782 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120602 | 2022-10-06 | 31.34000015258789 | 31.139999389648438 | 31.639999389648438 | 30.950000762939453 | 136447 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120603 | 2022-10-07 | 31.329999923706055 | 31.229999542236328 | 31.6299991607666 | 31.010000228881836 | 146568 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120604 | 2022-10-08 | 31.030000686645508 | 30.610000610351562 | 31.190000534057617 | 30.610000610351562 | 122785 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133803 | 2022-10-10 | 30.399999618530273 | 30.479999542236328 | 30.989999771118164 | 30.31999969482422 | 173469 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120605 | 2022-10-11 | 30.399999618530273 | 30.479999542236328 | 30.989999771118164 | 30.31999969482422 | 173469 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120606 | 2022-10-12 | 30.15999984741211 | 30.56999969482422 | 30.90999984741211 | 29.93000030517578 | 160377 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120607 | 2022-10-13 | 30.5 | 30.18000030517578 | 30.56999969482422 | 29.799999237060547 | 210910 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120608 | 2022-10-14 | 29.940000534057617 | 30.5 | 30.93000030517578 | 29.829999923706055 | 252773 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120609 | 2022-10-15 | 30.8799991607666 | 31.100000381469727 | 31.540000915527344 | 30.729999542236328 | 203411 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133804 | 2022-10-17 | 31.34000015258789 | 31.8700008392334 | 31.8700008392334 | 30.950000762939453 | 191543 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120610 | 2022-10-18 | 31.34000015258789 | 31.8700008392334 | 31.8700008392334 | 30.950000762939453 | 191543 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120611 | 2022-10-19 | 32.209999084472656 | 31.989999771118164 | 32.380001068115234 | 31.989999771118164 | 124651 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120612 | 2022-10-20 | 32.130001068115234 | 31.579999923706055 | 32.220001220703125 | 31.469999313354492 | 118971 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120613 | 2022-10-21 | 31.610000610351562 | 31.959999084472656 | 32.08000183105469 | 31.530000686645508 | 102123 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120614 | 2022-10-22 | 31.75 | 31.6200008392334 | 31.790000915527344 | 31.450000762939453 | 93671 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133805 | 2022-10-24 | 31.770000457763672 | 32.0 | 32.220001220703125 | 31.520000457763672 | 98411 | 2025-10-27 00:07 | 2025-10-27 00:07 |
| 120615 | 2022-10-25 | 31.770000457763672 | 32.0 | 32.220001220703125 | 31.520000457763672 | 98411 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120616 | 2022-10-26 | 32.040000915527344 | 32.349998474121094 | 32.349998474121094 | 31.899999618530273 | 156964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120617 | 2022-10-27 | 32.220001220703125 | 32.40999984741211 | 32.40999984741211 | 32.02000045776367 | 157895 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120618 | 2022-10-28 | 32.22999954223633 | 32.0 | 32.349998474121094 | 31.989999771118164 | 146329 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120619 | 2022-10-29 | 31.68000030517578 | 32.380001068115234 | 32.380001068115234 | 31.43000030517578 | 161330 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120620 | 2022-11-01 | 32.5 | 33.0 | 33.16999816894531 | 32.27000045776367 | 180179 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120621 | 2022-11-02 | 33.2400016784668 | 33.470001220703125 | 33.849998474121094 | 33.2400016784668 | 137874 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120622 | 2022-11-03 | 33.45000076293945 | 34.02000045776367 | 34.20000076293945 | 33.45000076293945 | 240305 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120623 | 2022-11-04 | 33.63999938964844 | 34.11000061035156 | 34.13999938964844 | 33.15999984741211 | 183948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120624 | 2022-11-05 | 34.04999923706055 | 34.25 | 34.41999816894531 | 33.5099983215332 | 199105 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120625 | 2022-11-08 | 34.119998931884766 | 34.54999923706055 | 34.79999923706055 | 34.04999923706055 | 138122 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120626 | 2022-11-09 | 34.56999969482422 | 35.0099983215332 | 35.08000183105469 | 34.33000183105469 | 130505 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120627 | 2022-11-10 | 34.90999984741211 | 34.689998626708984 | 34.90999984741211 | 34.459999084472656 | 122702 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120628 | 2022-11-11 | 34.470001220703125 | 35.54999923706055 | 35.70000076293945 | 34.41999816894531 | 186787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120629 | 2022-11-12 | 35.779998779296875 | 35.869998931884766 | 36.25 | 35.75 | 177089 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120630 | 2022-11-15 | 35.83000183105469 | 35.790000915527344 | 36.060001373291016 | 35.560001373291016 | 122339 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120631 | 2022-11-16 | 35.81999969482422 | 36.06999969482422 | 36.25 | 35.7400016784668 | 170277 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120632 | 2022-11-17 | 35.939998626708984 | 35.400001525878906 | 36.22999954223633 | 35.380001068115234 | 245680 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120633 | 2022-11-18 | 35.54999923706055 | 35.400001525878906 | 35.849998474121094 | 35.18000030517578 | 216732 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120634 | 2022-11-19 | 35.66999816894531 | 35.790000915527344 | 35.91999816894531 | 35.38999938964844 | 111571 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120635 | 2022-11-22 | 36.0 | 36.86000061035156 | 36.93000030517578 | 35.79999923706055 | 256821 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120636 | 2022-11-23 | 36.70000076293945 | 37.13999938964844 | 37.41999816894531 | 36.43000030517578 | 248206 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120637 | 2022-11-24 | 37.189998626708984 | 37.27000045776367 | 37.29999923706055 | 36.7599983215332 | 113438 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120638 | 2022-11-25 | 37.349998474121094 | 37.310001373291016 | 37.58000183105469 | 37.15999984741211 | 116338 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120639 | 2022-11-26 | 37.310001373291016 | 37.59000015258789 | 37.59000015258789 | 37.2599983215332 | 235613 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120640 | 2022-11-29 | 37.34000015258789 | 37.439998626708984 | 37.619998931884766 | 37.2599983215332 | 144365 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120641 | 2022-11-30 | 37.470001220703125 | 37.40999984741211 | 37.90999984741211 | 37.2599983215332 | 183827 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120642 | 2022-12-01 | 37.459999084472656 | 38.220001220703125 | 38.25 | 37.310001373291016 | 1119699 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120643 | 2022-12-02 | 38.189998626708984 | 37.93000030517578 | 38.2400016784668 | 37.65999984741211 | 235083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120644 | 2022-12-03 | 37.95000076293945 | 38.11000061035156 | 38.47999954223633 | 37.84000015258789 | 212584 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120645 | 2022-12-06 | 38.20000076293945 | 38.09000015258789 | 38.279998779296875 | 37.88999938964844 | 117861 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120646 | 2022-12-07 | 37.91999816894531 | 38.279998779296875 | 38.58000183105469 | 37.83000183105469 | 182715 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120647 | 2022-12-08 | 38.27000045776367 | 38.15999984741211 | 38.439998626708984 | 38.060001373291016 | 208788 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120648 | 2022-12-09 | 38.25 | 38.119998931884766 | 38.369998931884766 | 38.040000915527344 | 133597 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120649 | 2022-12-10 | 38.36000061035156 | 38.709999084472656 | 38.869998931884766 | 38.33000183105469 | 141591 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120650 | 2022-12-13 | 38.529998779296875 | 38.77000045776367 | 38.91999816894531 | 38.439998626708984 | 188853 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120651 | 2022-12-14 | 38.900001525878906 | 39.15999984741211 | 39.650001525878906 | 38.779998779296875 | 283552 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120652 | 2022-12-15 | 39.04999923706055 | 39.09000015258789 | 39.150001525878906 | 38.470001220703125 | 280088 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120653 | 2022-12-16 | 38.880001068115234 | 38.66999816894531 | 39.0099983215332 | 38.5099983215332 | 216553 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120654 | 2022-12-17 | 38.599998474121094 | 38.13999938964844 | 38.599998474121094 | 37.93000030517578 | 630948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120655 | 2022-12-20 | 38.029998779296875 | 37.869998931884766 | 38.41999816894531 | 37.84000015258789 | 152869 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120656 | 2022-12-21 | 37.619998931884766 | 37.970001220703125 | 38.20000076293945 | 37.5099983215332 | 276388 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120657 | 2022-12-22 | 38.130001068115234 | 38.33000183105469 | 38.380001068115234 | 38.08000183105469 | 148959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120658 | 2022-12-23 | 38.29999923706055 | 37.86000061035156 | 38.54999923706055 | 37.79999923706055 | 90647 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120659 | 2022-12-24 | 37.779998779296875 | 37.849998474121094 | 37.959999084472656 | 37.599998474121094 | 61001 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120660 | 2022-12-28 | 37.939998626708984 | 37.83000183105469 | 38.0099983215332 | 37.79999923706055 | 51346 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120661 | 2022-12-29 | 37.790000915527344 | 37.540000915527344 | 37.86000061035156 | 37.45000076293945 | 105091 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120662 | 2022-12-30 | 37.54999923706055 | 37.810001373291016 | 37.869998931884766 | 37.40999984741211 | 83529 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120663 | 2022-12-31 | 37.79999923706055 | 37.58000183105469 | 37.79999923706055 | 37.5099983215332 | 91638 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120664 | 2023-01-03 | 37.79999923706055 | 38.16999816894531 | 38.25 | 37.77000045776367 | 92468 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120665 | 2023-01-04 | 38.16999816894531 | 38.310001373291016 | 38.66999816894531 | 38.09000015258789 | 132720 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120666 | 2023-01-05 | 38.459999084472656 | 38.650001525878906 | 38.93000030517578 | 38.400001525878906 | 151040 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120667 | 2023-01-06 | 38.599998474121094 | 38.619998931884766 | 39.0 | 38.5099983215332 | 150073 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120668 | 2023-01-07 | 38.599998474121094 | 39.0 | 39.0 | 38.45000076293945 | 155509 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120669 | 2023-01-10 | 39.0 | 39.41999816894531 | 39.63999938964844 | 38.90999984741211 | 285406 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120670 | 2023-01-11 | 39.220001220703125 | 39.720001220703125 | 39.720001220703125 | 39.16999816894531 | 243037 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120671 | 2023-01-12 | 39.77000045776367 | 39.290000915527344 | 39.939998626708984 | 39.15999984741211 | 186828 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120672 | 2023-01-13 | 39.2599983215332 | 39.97999954223633 | 39.97999954223633 | 39.25 | 249948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120673 | 2023-01-14 | 39.959999084472656 | 39.7599983215332 | 39.959999084472656 | 39.439998626708984 | 210392 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120674 | 2023-01-17 | 39.779998779296875 | 39.540000915527344 | 39.779998779296875 | 39.5 | 112777 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120675 | 2023-01-18 | 39.45000076293945 | 39.599998474121094 | 39.63999938964844 | 39.25 | 160573 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120676 | 2023-01-19 | 39.560001373291016 | 39.63999938964844 | 39.88999938964844 | 39.560001373291016 | 208707 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120677 | 2023-01-20 | 39.52000045776367 | 39.84000015258789 | 39.959999084472656 | 39.36000061035156 | 242286 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120678 | 2023-01-21 | 39.84000015258789 | 40.130001068115234 | 40.220001220703125 | 39.540000915527344 | 220631 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120679 | 2023-01-24 | 40.130001068115234 | 40.029998779296875 | 40.29999923706055 | 39.720001220703125 | 160419 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120680 | 2023-01-25 | 40.099998474121094 | 40.20000076293945 | 40.2599983215332 | 39.97999954223633 | 196152 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120681 | 2023-01-26 | 40.5 | 40.54999923706055 | 40.61000061035156 | 40.220001220703125 | 206627 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120682 | 2023-01-27 | 40.70000076293945 | 40.5099983215332 | 40.9900016784668 | 40.369998931884766 | 129334 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120683 | 2023-01-28 | 40.54999923706055 | 40.79999923706055 | 40.79999923706055 | 40.45000076293945 | 150071 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120684 | 2023-01-31 | 40.650001525878906 | 40.7599983215332 | 40.880001068115234 | 40.29999923706055 | 124692 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120685 | 2023-02-01 | 40.0099983215332 | 39.25 | 40.099998474121094 | 38.349998474121094 | 365953 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120686 | 2023-02-02 | 39.2400016784668 | 39.18000030517578 | 39.61000061035156 | 39.150001525878906 | 187812 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120687 | 2023-02-03 | 39.58000183105469 | 39.52000045776367 | 39.83000183105469 | 39.16999816894531 | 269784 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120688 | 2023-02-04 | 39.43000030517578 | 39.619998931884766 | 39.650001525878906 | 39.2400016784668 | 127393 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120689 | 2023-02-07 | 39.400001525878906 | 39.310001373291016 | 39.529998779296875 | 39.04999923706055 | 213203 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120690 | 2023-02-08 | 39.29999923706055 | 38.900001525878906 | 39.4900016784668 | 38.83000183105469 | 191359 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120691 | 2023-02-09 | 39.0 | 38.90999984741211 | 39.279998779296875 | 38.79999923706055 | 186464 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120692 | 2023-02-10 | 39.0 | 38.59000015258789 | 39.459999084472656 | 38.59000015258789 | 205792 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120693 | 2023-02-11 | 38.5 | 37.68000030517578 | 38.630001068115234 | 37.40999984741211 | 326178 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120694 | 2023-02-14 | 37.70000076293945 | 38.0 | 38.189998626708984 | 37.70000076293945 | 232160 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120695 | 2023-02-15 | 38.09000015258789 | 38.47999954223633 | 38.5099983215332 | 38.09000015258789 | 300824 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120696 | 2023-02-16 | 38.13999938964844 | 36.400001525878906 | 38.22999954223633 | 36.25 | 609278 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120697 | 2023-02-17 | 36.63999938964844 | 37.04999923706055 | 37.31999969482422 | 36.560001373291016 | 296733 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120698 | 2023-02-18 | 36.9900016784668 | 37.54999923706055 | 37.58000183105469 | 36.88999938964844 | 240876 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120699 | 2023-02-21 | 37.54999923706055 | 37.61000061035156 | 37.79999923706055 | 37.349998474121094 | 175787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120700 | 2023-02-22 | 37.529998779296875 | 37.65999984741211 | 37.68000030517578 | 36.93000030517578 | 207015 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120701 | 2023-02-23 | 37.58000183105469 | 37.66999816894531 | 37.720001220703125 | 37.25 | 188722 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120702 | 2023-02-24 | 37.68000030517578 | 37.33000183105469 | 37.75 | 37.33000183105469 | 122544 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120703 | 2023-02-25 | 37.380001068115234 | 36.72999954223633 | 37.5 | 36.630001068115234 | 172864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120704 | 2023-02-28 | 36.79999923706055 | 37.15999984741211 | 37.2599983215332 | 36.79999923706055 | 141283 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120705 | 2023-03-01 | 37.0099983215332 | 37.38999938964844 | 37.400001525878906 | 36.70000076293945 | 404601 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120706 | 2023-03-02 | 37.400001525878906 | 37.279998779296875 | 37.689998626708984 | 37.130001068115234 | 190690 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120707 | 2023-03-03 | 37.04999923706055 | 37.31999969482422 | 37.31999969482422 | 36.970001220703125 | 152287 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120708 | 2023-03-04 | 37.41999816894531 | 37.220001220703125 | 37.45000076293945 | 37.15999984741211 | 143147 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120709 | 2023-03-07 | 37.27000045776367 | 37.66999816894531 | 37.84000015258789 | 37.09000015258789 | 153481 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120710 | 2023-03-08 | 37.56999969482422 | 37.400001525878906 | 37.70000076293945 | 37.31999969482422 | 120262 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120711 | 2023-03-09 | 37.18000030517578 | 37.22999954223633 | 37.34000015258789 | 36.88999938964844 | 121896 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120712 | 2023-03-10 | 37.13999938964844 | 37.27000045776367 | 37.34000015258789 | 37.02000045776367 | 79319 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120713 | 2023-03-11 | 36.900001525878906 | 36.869998931884766 | 36.93000030517578 | 36.61000061035156 | 149038 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120714 | 2023-03-14 | 36.849998474121094 | 35.84000015258789 | 36.849998474121094 | 35.599998474121094 | 263791 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120715 | 2023-03-15 | 35.880001068115234 | 36.34000015258789 | 36.45000076293945 | 35.869998931884766 | 172605 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120716 | 2023-03-16 | 36.400001525878906 | 35.5 | 36.400001525878906 | 35.11000061035156 | 328713 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120717 | 2023-03-17 | 35.7400016784668 | 36.31999969482422 | 36.540000915527344 | 35.54999923706055 | 264461 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120718 | 2023-03-18 | 36.400001525878906 | 36.5099983215332 | 36.900001525878906 | 36.34000015258789 | 347126 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120719 | 2023-03-21 | 36.36000061035156 | 37.060001373291016 | 37.06999969482422 | 35.959999084472656 | 156619 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120720 | 2023-03-22 | 37.29999923706055 | 37.4900016784668 | 37.66999816894531 | 37.189998626708984 | 155421 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120721 | 2023-03-23 | 37.58000183105469 | 37.7599983215332 | 37.7599983215332 | 37.5099983215332 | 182535 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120722 | 2023-03-24 | 37.65999984741211 | 37.66999816894531 | 37.7599983215332 | 37.38999938964844 | 115174 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120723 | 2023-03-25 | 37.560001373291016 | 36.83000183105469 | 37.58000183105469 | 36.619998931884766 | 143792 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133806 | 2023-03-27 | 37.04999923706055 | 37.290000915527344 | 37.369998931884766 | 37.04999923706055 | 239211 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120724 | 2023-03-28 | 37.04999923706055 | 37.290000915527344 | 37.369998931884766 | 37.04999923706055 | 239211 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120725 | 2023-03-29 | 37.45000076293945 | 37.18000030517578 | 37.540000915527344 | 37.02000045776367 | 70624 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120726 | 2023-03-30 | 37.380001068115234 | 37.81999969482422 | 37.900001525878906 | 37.380001068115234 | 125688 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120727 | 2023-03-31 | 38.0 | 38.33000183105469 | 38.380001068115234 | 37.900001525878906 | 202236 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120728 | 2023-04-01 | 38.36000061035156 | 38.38999938964844 | 38.58000183105469 | 38.2599983215332 | 177005 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133807 | 2023-04-03 | 38.29999923706055 | 38.060001373291016 | 38.400001525878906 | 37.91999816894531 | 121442 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120729 | 2023-04-04 | 38.29999923706055 | 38.060001373291016 | 38.400001525878906 | 37.91999816894531 | 121442 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120730 | 2023-04-05 | 38.15999984741211 | 37.91999816894531 | 38.36000061035156 | 37.91999816894531 | 108640 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120731 | 2023-04-06 | 37.900001525878906 | 38.29999923706055 | 38.29999923706055 | 37.880001068115234 | 234824 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120732 | 2023-04-07 | 38.2400016784668 | 38.619998931884766 | 38.68000030517578 | 38.15999984741211 | 173819 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133808 | 2023-04-11 | 38.65999984741211 | 38.58000183105469 | 39.02000045776367 | 38.5 | 235518 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120733 | 2023-04-12 | 38.65999984741211 | 38.58000183105469 | 39.02000045776367 | 38.5 | 235518 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120734 | 2023-04-13 | 38.52000045776367 | 38.459999084472656 | 38.7400016784668 | 38.0 | 186875 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120735 | 2023-04-14 | 38.599998474121094 | 39.220001220703125 | 39.2599983215332 | 38.599998474121094 | 156613 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120736 | 2023-04-15 | 39.15999984741211 | 39.040000915527344 | 39.15999984741211 | 38.84000015258789 | 172463 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133809 | 2023-04-17 | 39.040000915527344 | 39.5 | 39.58000183105469 | 39.040000915527344 | 127959 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120737 | 2023-04-18 | 39.040000915527344 | 39.5 | 39.58000183105469 | 39.040000915527344 | 127959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120738 | 2023-04-19 | 39.599998474121094 | 40.220001220703125 | 40.279998779296875 | 39.400001525878906 | 171434 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120739 | 2023-04-20 | 39.720001220703125 | 39.58000183105469 | 39.79999923706055 | 39.119998931884766 | 222097 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120740 | 2023-04-21 | 39.5 | 38.65999984741211 | 39.5 | 38.380001068115234 | 235526 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120741 | 2023-04-22 | 38.52000045776367 | 38.86000061035156 | 38.86000061035156 | 38.41999816894531 | 192322 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133810 | 2023-04-24 | 38.86000061035156 | 38.880001068115234 | 39.13999938964844 | 38.63999938964844 | 316026 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120742 | 2023-04-25 | 38.86000061035156 | 38.880001068115234 | 39.13999938964844 | 38.63999938964844 | 316026 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120743 | 2023-04-26 | 38.779998779296875 | 38.79999923706055 | 39.0 | 38.65999984741211 | 138233 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120744 | 2023-04-27 | 38.63999938964844 | 38.91999816894531 | 39.13999938964844 | 38.619998931884766 | 123309 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120745 | 2023-04-28 | 39.060001373291016 | 38.779998779296875 | 39.13999938964844 | 38.599998474121094 | 236397 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120746 | 2023-04-29 | 38.880001068115234 | 38.7400016784668 | 39.0 | 38.47999954223633 | 199183 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133811 | 2023-05-02 | 38.779998779296875 | 38.41999816894531 | 38.86000061035156 | 38.41999816894531 | 157758 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120747 | 2023-05-03 | 38.779998779296875 | 38.41999816894531 | 38.86000061035156 | 38.41999816894531 | 157758 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120748 | 2023-05-04 | 38.459999084472656 | 39.08000183105469 | 39.2599983215332 | 38.459999084472656 | 185601 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120749 | 2023-05-05 | 39.0 | 38.70000076293945 | 39.0 | 38.52000045776367 | 108504 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120750 | 2023-05-06 | 37.5 | 37.540000915527344 | 37.70000076293945 | 37.31999969482422 | 164191 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133812 | 2023-05-08 | 37.52000045776367 | 37.540000915527344 | 37.68000030517578 | 37.459999084472656 | 67459 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120751 | 2023-05-09 | 37.52000045776367 | 37.540000915527344 | 37.68000030517578 | 37.459999084472656 | 67459 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120752 | 2023-05-10 | 37.599998474121094 | 37.599998474121094 | 37.65999984741211 | 37.380001068115234 | 135680 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120753 | 2023-05-11 | 37.540000915527344 | 37.47999954223633 | 37.7599983215332 | 37.41999816894531 | 110507 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120754 | 2023-05-12 | 37.47999954223633 | 37.63999938964844 | 37.959999084472656 | 37.47999954223633 | 113570 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120755 | 2023-05-13 | 37.70000076293945 | 37.36000061035156 | 37.7599983215332 | 37.279998779296875 | 107864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133813 | 2023-05-15 | 37.5 | 37.41999816894531 | 37.599998474121094 | 37.099998474121094 | 111972 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120756 | 2023-05-16 | 37.5 | 37.41999816894531 | 37.599998474121094 | 37.099998474121094 | 111972 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120757 | 2023-05-17 | 37.34000015258789 | 37.400001525878906 | 37.459999084472656 | 37.15999984741211 | 100918 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120758 | 2023-05-18 | 37.29999923706055 | 37.2599983215332 | 37.400001525878906 | 37.20000076293945 | 92447 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120759 | 2023-05-19 | 37.5 | 37.400001525878906 | 37.560001373291016 | 37.18000030517578 | 75787 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120760 | 2023-05-20 | 37.459999084472656 | 37.5 | 37.65999984741211 | 37.13999938964844 | 107998 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133814 | 2023-05-22 | 37.63999938964844 | 38.13999938964844 | 38.18000030517578 | 37.63999938964844 | 148749 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120761 | 2023-05-23 | 37.63999938964844 | 38.13999938964844 | 38.18000030517578 | 37.63999938964844 | 148749 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120762 | 2023-05-24 | 37.97999954223633 | 37.7400016784668 | 38.20000076293945 | 37.7400016784668 | 115997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120763 | 2023-05-25 | 37.560001373291016 | 36.7599983215332 | 37.560001373291016 | 36.68000030517578 | 162319 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120764 | 2023-05-26 | 36.86000061035156 | 36.70000076293945 | 37.02000045776367 | 36.540000915527344 | 91162 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120765 | 2023-05-27 | 36.91999816894531 | 37.29999923706055 | 37.400001525878906 | 36.79999923706055 | 100257 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133815 | 2023-05-29 | 37.31999969482422 | 37.2599983215332 | 37.380001068115234 | 37.13999938964844 | 31389 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120766 | 2023-05-30 | 37.31999969482422 | 37.2599983215332 | 37.380001068115234 | 37.13999938964844 | 31389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120767 | 2023-05-31 | 37.29999923706055 | 36.540000915527344 | 37.400001525878906 | 36.540000915527344 | 184207 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120768 | 2023-06-01 | 36.34000015258789 | 36.060001373291016 | 36.7599983215332 | 35.91999816894531 | 368351 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120769 | 2023-06-02 | 36.31999969482422 | 36.439998626708984 | 36.619998931884766 | 36.2400016784668 | 80058 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120770 | 2023-06-03 | 36.540000915527344 | 36.65999984741211 | 36.79999923706055 | 36.29999923706055 | 113703 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133816 | 2023-06-05 | 36.779998779296875 | 36.380001068115234 | 36.91999816894531 | 36.2599983215332 | 120569 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120771 | 2023-06-06 | 36.779998779296875 | 36.380001068115234 | 36.91999816894531 | 36.2599983215332 | 120569 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120772 | 2023-06-07 | 36.2400016784668 | 36.279998779296875 | 36.560001373291016 | 36.099998474121094 | 275105 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120773 | 2023-06-08 | 36.2400016784668 | 35.959999084472656 | 36.31999969482422 | 35.91999816894531 | 160445 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120774 | 2023-06-09 | 35.900001525878906 | 36.34000015258789 | 36.36000061035156 | 35.79999923706055 | 99431 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120775 | 2023-06-10 | 36.29999923706055 | 36.36000061035156 | 36.5 | 36.2599983215332 | 83638 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133817 | 2023-06-12 | 36.58000183105469 | 37.040000915527344 | 37.18000030517578 | 36.5 | 179006 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120776 | 2023-06-13 | 36.58000183105469 | 37.040000915527344 | 37.18000030517578 | 36.5 | 179006 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120777 | 2023-06-14 | 37.13999938964844 | 37.0 | 37.15999984741211 | 36.599998474121094 | 102526 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120778 | 2023-06-15 | 36.97999954223633 | 36.959999084472656 | 37.2400016784668 | 36.91999816894531 | 205561 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120779 | 2023-06-16 | 36.880001068115234 | 36.79999923706055 | 36.97999954223633 | 36.52000045776367 | 110445 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120780 | 2023-06-17 | 36.86000061035156 | 37.119998931884766 | 37.36000061035156 | 36.7400016784668 | 816373 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133818 | 2023-06-19 | 37.0 | 36.20000076293945 | 37.0 | 36.15999984741211 | 90328 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120781 | 2023-06-20 | 37.0 | 36.20000076293945 | 37.0 | 36.15999984741211 | 90328 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120782 | 2023-06-21 | 36.099998474121094 | 36.20000076293945 | 36.2400016784668 | 35.959999084472656 | 107328 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120783 | 2023-06-22 | 36.08000183105469 | 35.880001068115234 | 36.15999984741211 | 35.81999969482422 | 140263 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120784 | 2023-06-23 | 35.58000183105469 | 35.47999954223633 | 35.619998931884766 | 35.15999984741211 | 134216 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120785 | 2023-06-24 | 35.400001525878906 | 35.439998626708984 | 35.65999984741211 | 35.31999969482422 | 127446 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133819 | 2023-06-26 | 35.52000045776367 | 35.36000061035156 | 35.70000076293945 | 35.15999984741211 | 184489 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120786 | 2023-06-27 | 35.52000045776367 | 35.36000061035156 | 35.70000076293945 | 35.15999984741211 | 184489 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120787 | 2023-06-28 | 35.47999954223633 | 35.380001068115234 | 35.58000183105469 | 35.20000076293945 | 107125 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120788 | 2023-06-29 | 35.5 | 35.720001220703125 | 35.86000061035156 | 35.29999923706055 | 109537 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120789 | 2023-06-30 | 35.7599983215332 | 35.7599983215332 | 36.02000045776367 | 35.599998474121094 | 89828 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120790 | 2023-07-01 | 35.7400016784668 | 36.040000915527344 | 36.20000076293945 | 35.7400016784668 | 141318 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133820 | 2023-07-03 | 36.119998931884766 | 36.08000183105469 | 36.220001220703125 | 36.0 | 119307 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120791 | 2023-07-04 | 36.119998931884766 | 36.08000183105469 | 36.220001220703125 | 36.0 | 119307 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120792 | 2023-07-05 | 36.15999984741211 | 36.20000076293945 | 36.31999969482422 | 36.08000183105469 | 79550 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120793 | 2023-07-06 | 36.08000183105469 | 35.7599983215332 | 36.220001220703125 | 35.619998931884766 | 239999 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120794 | 2023-07-07 | 35.47999954223633 | 34.84000015258789 | 35.47999954223633 | 34.81999969482422 | 237411 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120795 | 2023-07-08 | 34.79999923706055 | 34.84000015258789 | 35.08000183105469 | 34.599998474121094 | 143741 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133821 | 2023-07-10 | 34.70000076293945 | 35.060001373291016 | 35.20000076293945 | 34.65999984741211 | 89411 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120796 | 2023-07-11 | 34.70000076293945 | 35.060001373291016 | 35.20000076293945 | 34.65999984741211 | 89411 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120797 | 2023-07-12 | 35.15999984741211 | 35.040000915527344 | 35.380001068115234 | 34.939998626708984 | 129043 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120798 | 2023-07-13 | 35.13999938964844 | 35.58000183105469 | 35.63999938964844 | 34.880001068115234 | 104523 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120799 | 2023-07-14 | 35.540000915527344 | 35.79999923706055 | 36.20000076293945 | 35.5 | 107621 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120800 | 2023-07-15 | 35.7400016784668 | 35.65999984741211 | 35.939998626708984 | 35.560001373291016 | 79969 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133822 | 2023-07-17 | 35.5 | 35.459999084472656 | 35.65999984741211 | 35.36000061035156 | 157997 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120801 | 2023-07-18 | 35.5 | 35.459999084472656 | 35.65999984741211 | 35.36000061035156 | 157997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120802 | 2023-07-19 | 35.400001525878906 | 35.29999923706055 | 35.439998626708984 | 35.060001373291016 | 95177 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120803 | 2023-07-20 | 35.41999816894531 | 35.2599983215332 | 35.599998474121094 | 35.2400016784668 | 146694 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120804 | 2023-07-21 | 35.060001373291016 | 35.220001220703125 | 35.2400016784668 | 34.959999084472656 | 116824 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120805 | 2023-07-22 | 35.13999938964844 | 35.47999954223633 | 35.560001373291016 | 35.099998474121094 | 77083 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133823 | 2023-07-24 | 35.29999923706055 | 35.41999816894531 | 35.599998474121094 | 35.2599983215332 | 80869 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120806 | 2023-07-25 | 35.29999923706055 | 35.41999816894531 | 35.599998474121094 | 35.2599983215332 | 80869 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120807 | 2023-07-26 | 35.41999816894531 | 35.20000076293945 | 35.47999954223633 | 34.959999084472656 | 110201 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120808 | 2023-07-27 | 35.040000915527344 | 35.279998779296875 | 35.279998779296875 | 34.880001068115234 | 128267 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120809 | 2023-07-28 | 35.41999816894531 | 35.58000183105469 | 35.70000076293945 | 35.31999969482422 | 113612 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120810 | 2023-07-29 | 35.0 | 34.29999923706055 | 35.0 | 33.459999084472656 | 384643 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133824 | 2023-07-31 | 34.36000061035156 | 34.720001220703125 | 34.720001220703125 | 33.900001525878906 | 227125 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120811 | 2023-08-01 | 34.36000061035156 | 34.720001220703125 | 34.720001220703125 | 33.900001525878906 | 227125 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120812 | 2023-08-02 | 34.619998931884766 | 34.58000183105469 | 34.70000076293945 | 34.400001525878906 | 102416 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120813 | 2023-08-03 | 34.31999969482422 | 34.47999954223633 | 34.58000183105469 | 34.220001220703125 | 155396 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120814 | 2023-08-04 | 34.400001525878906 | 33.84000015258789 | 34.400001525878906 | 33.779998779296875 | 197396 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120815 | 2023-08-05 | 34.0 | 33.68000030517578 | 34.02000045776367 | 33.400001525878906 | 167348 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133825 | 2023-08-07 | 33.81999969482422 | 33.68000030517578 | 33.959999084472656 | 33.52000045776367 | 81406 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120816 | 2023-08-08 | 33.81999969482422 | 33.68000030517578 | 33.959999084472656 | 33.52000045776367 | 81406 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120817 | 2023-08-09 | 33.599998474121094 | 33.18000030517578 | 33.79999923706055 | 33.08000183105469 | 143659 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120818 | 2023-08-10 | 33.380001068115234 | 33.439998626708984 | 33.7400016784668 | 33.34000015258789 | 123951 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120819 | 2023-08-11 | 33.91999816894531 | 33.900001525878906 | 34.20000076293945 | 33.68000030517578 | 137604 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120820 | 2023-08-12 | 33.7400016784668 | 33.36000061035156 | 33.86000061035156 | 33.36000061035156 | 92808 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133826 | 2023-08-14 | 33.29999923706055 | 33.15999984741211 | 33.439998626708984 | 33.099998474121094 | 123656 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120821 | 2023-08-15 | 33.29999923706055 | 33.15999984741211 | 33.439998626708984 | 33.099998474121094 | 123656 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120822 | 2023-08-16 | 33.2400016784668 | 33.34000015258789 | 33.439998626708984 | 33.119998931884766 | 117082 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120823 | 2023-08-17 | 33.279998779296875 | 32.84000015258789 | 33.36000061035156 | 32.84000015258789 | 133652 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120824 | 2023-08-18 | 32.70000076293945 | 32.619998931884766 | 32.86000061035156 | 32.52000045776367 | 160099 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120825 | 2023-08-19 | 32.52000045776367 | 32.380001068115234 | 32.52000045776367 | 32.119998931884766 | 93907 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133827 | 2023-08-21 | 32.400001525878906 | 32.380001068115234 | 32.540000915527344 | 32.2400016784668 | 78745 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120826 | 2023-08-22 | 32.400001525878906 | 32.380001068115234 | 32.540000915527344 | 32.2400016784668 | 78745 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120827 | 2023-08-23 | 32.47999954223633 | 32.41999816894531 | 32.52000045776367 | 32.29999923706055 | 81964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120828 | 2023-08-24 | 32.540000915527344 | 32.86000061035156 | 32.91999816894531 | 32.47999954223633 | 89789 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120829 | 2023-08-25 | 33.0 | 32.58000183105469 | 33.220001220703125 | 32.58000183105469 | 115426 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120830 | 2023-08-26 | 32.5 | 32.58000183105469 | 32.779998779296875 | 32.34000015258789 | 82380 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133828 | 2023-08-28 | 32.79999923706055 | 32.939998626708984 | 33.02000045776367 | 32.65999984741211 | 55548 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120831 | 2023-08-29 | 32.79999923706055 | 32.939998626708984 | 33.02000045776367 | 32.65999984741211 | 55548 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120832 | 2023-08-30 | 33.08000183105469 | 33.31999969482422 | 33.380001068115234 | 32.84000015258789 | 83439 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120833 | 2023-08-31 | 33.36000061035156 | 33.2400016784668 | 33.540000915527344 | 33.13999938964844 | 79356 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120834 | 2023-09-01 | 33.29999923706055 | 33.400001525878906 | 33.58000183105469 | 33.18000030517578 | 303455 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120835 | 2023-09-02 | 33.41999816894531 | 33.0 | 33.560001373291016 | 33.0 | 100176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133829 | 2023-09-04 | 33.060001373291016 | 32.959999084472656 | 33.2599983215332 | 32.959999084472656 | 61400 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120836 | 2023-09-05 | 33.060001373291016 | 32.959999084472656 | 33.2599983215332 | 32.959999084472656 | 61400 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120837 | 2023-09-06 | 32.880001068115234 | 32.81999969482422 | 33.02000045776367 | 32.58000183105469 | 83539 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120838 | 2023-09-07 | 32.70000076293945 | 32.52000045776367 | 32.720001220703125 | 32.380001068115234 | 104979 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120839 | 2023-09-08 | 32.439998626708984 | 32.279998779296875 | 32.47999954223633 | 32.18000030517578 | 170920 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120840 | 2023-09-09 | 32.29999923706055 | 32.41999816894531 | 32.439998626708984 | 31.899999618530273 | 121948 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133830 | 2023-09-11 | 32.5 | 32.20000076293945 | 32.720001220703125 | 32.20000076293945 | 83330 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120841 | 2023-09-12 | 32.5 | 32.20000076293945 | 32.720001220703125 | 32.20000076293945 | 83330 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120842 | 2023-09-13 | 32.20000076293945 | 31.8799991607666 | 32.2599983215332 | 31.84000015258789 | 124087 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120843 | 2023-09-14 | 31.799999237060547 | 32.400001525878906 | 32.63999938964844 | 31.65999984741211 | 160440 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120844 | 2023-09-15 | 32.400001525878906 | 32.34000015258789 | 32.459999084472656 | 32.119998931884766 | 96503 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120845 | 2023-09-16 | 32.65999984741211 | 32.7599983215332 | 32.959999084472656 | 32.58000183105469 | 568382 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133831 | 2023-09-18 | 32.52000045776367 | 32.18000030517578 | 32.52000045776367 | 32.15999984741211 | 116676 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120846 | 2023-09-19 | 32.52000045776367 | 32.18000030517578 | 32.52000045776367 | 32.15999984741211 | 116676 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120847 | 2023-09-20 | 32.13999938964844 | 32.02000045776367 | 32.34000015258789 | 31.959999084472656 | 80065 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120848 | 2023-09-21 | 32.15999984741211 | 32.540000915527344 | 32.58000183105469 | 32.119998931884766 | 92128 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120849 | 2023-09-22 | 32.29999923706055 | 31.81999969482422 | 32.31999969482422 | 31.81999969482422 | 115095 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120850 | 2023-09-23 | 31.799999237060547 | 31.739999771118164 | 31.899999618530273 | 31.559999465942383 | 79589 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133832 | 2023-09-25 | 31.600000381469727 | 30.899999618530273 | 31.600000381469727 | 30.68000030517578 | 225671 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120851 | 2023-09-26 | 31.600000381469727 | 30.899999618530273 | 31.600000381469727 | 30.68000030517578 | 225671 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120852 | 2023-09-27 | 30.719999313354492 | 30.979999542236328 | 31.139999389648438 | 30.65999984741211 | 175783 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120853 | 2023-09-28 | 30.760000228881836 | 30.68000030517578 | 31.200000762939453 | 30.559999465942383 | 139934 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120854 | 2023-09-29 | 30.440000534057617 | 30.459999084472656 | 30.540000915527344 | 30.31999969482422 | 188165 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120855 | 2023-09-30 | 30.81999969482422 | 30.799999237060547 | 31.1200008392334 | 30.68000030517578 | 141976 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133833 | 2023-10-02 | 30.940000534057617 | 30.399999618530273 | 31.0 | 30.3799991607666 | 149014 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120856 | 2023-10-03 | 30.940000534057617 | 30.399999618530273 | 31.0 | 30.3799991607666 | 149014 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120857 | 2023-10-04 | 30.31999969482422 | 30.100000381469727 | 30.459999084472656 | 30.100000381469727 | 183436 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120858 | 2023-10-05 | 30.0 | 30.34000015258789 | 30.399999618530273 | 29.959999084472656 | 189916 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120859 | 2023-10-06 | 30.440000534057617 | 30.600000381469727 | 30.899999618530273 | 30.440000534057617 | 131430 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120860 | 2023-10-07 | 30.600000381469727 | 30.739999771118164 | 30.81999969482422 | 30.31999969482422 | 106841 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133834 | 2023-10-09 | 30.700000762939453 | 30.440000534057617 | 30.860000610351562 | 30.399999618530273 | 116072 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120861 | 2023-10-10 | 30.700000762939453 | 30.440000534057617 | 30.860000610351562 | 30.399999618530273 | 116072 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120862 | 2023-10-11 | 30.700000762939453 | 31.31999969482422 | 31.399999618530273 | 30.639999389648438 | 141405 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120863 | 2023-10-12 | 31.200000762939453 | 30.8799991607666 | 31.219999313354492 | 30.8799991607666 | 138574 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120864 | 2023-10-13 | 31.1200008392334 | 30.6200008392334 | 31.15999984741211 | 30.6200008392334 | 200765 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120865 | 2023-10-14 | 30.5 | 30.020000457763672 | 30.6200008392334 | 29.979999542236328 | 167905 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133835 | 2023-10-16 | 30.020000457763672 | 30.280000686645508 | 30.280000686645508 | 29.860000610351562 | 94602 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120866 | 2023-10-17 | 30.020000457763672 | 30.280000686645508 | 30.280000686645508 | 29.860000610351562 | 94602 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120867 | 2023-10-18 | 30.15999984741211 | 29.84000015258789 | 30.280000686645508 | 29.780000686645508 | 195286 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120868 | 2023-10-19 | 29.760000228881836 | 29.219999313354492 | 29.959999084472656 | 29.219999313354492 | 149138 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120869 | 2023-10-20 | 29.0 | 29.040000915527344 | 29.399999618530273 | 28.959999084472656 | 184555 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120870 | 2023-10-21 | 28.399999618530273 | 29.84000015258789 | 29.920000076293945 | 28.200000762939453 | 317380 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133836 | 2023-10-23 | 29.899999618530273 | 29.920000076293945 | 29.979999542236328 | 29.420000076293945 | 144119 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120871 | 2023-10-24 | 29.899999618530273 | 29.920000076293945 | 29.979999542236328 | 29.420000076293945 | 144119 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120872 | 2023-10-25 | 30.239999771118164 | 30.420000076293945 | 30.479999542236328 | 30.059999465942383 | 148240 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120873 | 2023-10-26 | 30.420000076293945 | 30.420000076293945 | 30.639999389648438 | 30.399999618530273 | 110812 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120874 | 2023-10-27 | 30.139999389648438 | 30.639999389648438 | 30.780000686645508 | 29.920000076293945 | 176834 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120875 | 2023-10-28 | 30.6200008392334 | 30.459999084472656 | 30.739999771118164 | 30.31999969482422 | 129887 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120876 | 2023-10-31 | 30.540000915527344 | 30.479999542236328 | 30.780000686645508 | 30.420000076293945 | 116128 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120877 | 2023-11-01 | 30.6200008392334 | 30.420000076293945 | 30.760000228881836 | 30.420000076293945 | 149086 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120878 | 2023-11-02 | 30.459999084472656 | 30.440000534057617 | 30.5 | 29.979999542236328 | 92294 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120879 | 2023-11-03 | 30.639999389648438 | 30.5 | 30.899999618530273 | 30.420000076293945 | 110731 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120880 | 2023-11-04 | 30.6200008392334 | 30.559999465942383 | 30.860000610351562 | 30.459999084472656 | 112818 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120881 | 2023-11-07 | 30.600000381469727 | 30.760000228881836 | 31.059999465942383 | 30.600000381469727 | 203334 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120882 | 2023-11-08 | 30.399999618530273 | 30.760000228881836 | 31.219999313354492 | 30.34000015258789 | 198283 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120883 | 2023-11-09 | 30.84000015258789 | 31.1200008392334 | 31.360000610351562 | 30.84000015258789 | 258634 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120884 | 2023-11-10 | 31.100000381469727 | 31.559999465942383 | 31.780000686645508 | 31.040000915527344 | 160030 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120885 | 2023-11-11 | 31.34000015258789 | 31.459999084472656 | 31.760000228881836 | 31.299999237060547 | 115244 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120886 | 2023-11-14 | 31.6200008392334 | 31.760000228881836 | 31.959999084472656 | 31.6200008392334 | 83731 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120887 | 2023-11-15 | 31.719999313354492 | 32.2599983215332 | 32.29999923706055 | 31.520000457763672 | 281746 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120888 | 2023-11-16 | 32.36000061035156 | 32.540000915527344 | 32.58000183105469 | 32.2599983215332 | 131866 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120889 | 2023-11-17 | 32.47999954223633 | 32.400001525878906 | 32.599998474121094 | 32.31999969482422 | 144313 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120890 | 2023-11-18 | 32.5 | 32.619998931884766 | 32.84000015258789 | 32.459999084472656 | 125134 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120891 | 2023-11-21 | 32.70000076293945 | 32.70000076293945 | 32.900001525878906 | 32.560001373291016 | 139683 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120892 | 2023-11-22 | 32.86000061035156 | 32.81999969482422 | 33.34000015258789 | 32.70000076293945 | 115831 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120893 | 2023-11-23 | 32.7400016784668 | 33.34000015258789 | 33.34000015258789 | 32.560001373291016 | 103621 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120894 | 2023-11-24 | 33.2599983215332 | 33.380001068115234 | 33.439998626708984 | 33.20000076293945 | 66203 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120895 | 2023-11-25 | 33.380001068115234 | 33.52000045776367 | 33.58000183105469 | 33.279998779296875 | 54306 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120896 | 2023-11-28 | 33.52000045776367 | 33.040000915527344 | 33.619998931884766 | 33.0 | 77643 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120897 | 2023-11-29 | 32.939998626708984 | 33.099998474121094 | 33.13999938964844 | 32.63999938964844 | 101583 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120898 | 2023-11-30 | 33.099998474121094 | 33.119998931884766 | 33.31999969482422 | 33.0 | 68454 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120899 | 2023-12-01 | 33.15999984741211 | 33.20000076293945 | 33.2400016784668 | 32.900001525878906 | 1053361 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120900 | 2023-12-02 | 33.18000030517578 | 33.15999984741211 | 33.2400016784668 | 32.7599983215332 | 133930 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120901 | 2023-12-05 | 33.119998931884766 | 33.18000030517578 | 33.400001525878906 | 33.040000915527344 | 92623 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120902 | 2023-12-06 | 33.099998474121094 | 33.81999969482422 | 33.81999969482422 | 33.060001373291016 | 170903 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120903 | 2023-12-07 | 33.880001068115234 | 34.060001373291016 | 34.15999984741211 | 33.81999969482422 | 160256 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120904 | 2023-12-08 | 33.84000015258789 | 33.779998779296875 | 33.84000015258789 | 33.540000915527344 | 100012 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120905 | 2023-12-09 | 33.779998779296875 | 34.099998474121094 | 34.18000030517578 | 33.720001220703125 | 110232 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120906 | 2023-12-12 | 34.099998474121094 | 34.15999984741211 | 34.2400016784668 | 33.900001525878906 | 102342 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120907 | 2023-12-13 | 34.18000030517578 | 34.20000076293945 | 34.47999954223633 | 34.119998931884766 | 150252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120908 | 2023-12-14 | 34.040000915527344 | 33.91999816894531 | 34.2400016784668 | 33.81999969482422 | 152202 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120909 | 2023-12-15 | 34.20000076293945 | 33.97999954223633 | 34.34000015258789 | 33.68000030517578 | 209240 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120910 | 2023-12-16 | 34.099998474121094 | 33.41999816894531 | 34.15999984741211 | 33.36000061035156 | 455353 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120911 | 2023-12-19 | 33.29999923706055 | 33.2599983215332 | 33.29999923706055 | 32.880001068115234 | 160864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120912 | 2023-12-20 | 33.2599983215332 | 33.099998474121094 | 33.47999954223633 | 32.959999084472656 | 118167 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120913 | 2023-12-21 | 33.18000030517578 | 33.08000183105469 | 33.29999923706055 | 32.84000015258789 | 188406 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120914 | 2023-12-22 | 32.900001525878906 | 32.7599983215332 | 33.060001373291016 | 32.720001220703125 | 122600 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120915 | 2023-12-23 | 32.70000076293945 | 32.65999984741211 | 32.959999084472656 | 32.540000915527344 | 100781 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120916 | 2023-12-28 | 32.619998931884766 | 32.86000061035156 | 33.0 | 32.619998931884766 | 85553 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120917 | 2023-12-29 | 32.86000061035156 | 32.63999938964844 | 32.959999084472656 | 32.540000915527344 | 68843 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120918 | 2023-12-30 | 32.63999938964844 | 32.84000015258789 | 32.91999816894531 | 32.63999938964844 | 82363 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120919 | 2024-01-03 | 32.959999084472656 | 33.18000030517578 | 33.41999816894531 | 32.91999816894531 | 132738 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120920 | 2024-01-04 | 33.08000183105469 | 33.68000030517578 | 33.68000030517578 | 33.060001373291016 | 196000 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120921 | 2024-01-05 | 33.619998931884766 | 33.2400016784668 | 33.79999923706055 | 32.84000015258789 | 153695 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120922 | 2024-01-06 | 33.060001373291016 | 32.900001525878906 | 33.060001373291016 | 32.540000915527344 | 85335 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120923 | 2024-01-09 | 32.81999969482422 | 33.13999938964844 | 33.220001220703125 | 32.560001373291016 | 72428 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120924 | 2024-01-10 | 33.20000076293945 | 32.97999954223633 | 33.2400016784668 | 32.86000061035156 | 73720 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120925 | 2024-01-11 | 32.86000061035156 | 32.68000030517578 | 32.86000061035156 | 32.279998779296875 | 200219 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120926 | 2024-01-12 | 32.7400016784668 | 32.70000076293945 | 32.959999084472656 | 32.619998931884766 | 184386 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120927 | 2024-01-13 | 32.70000076293945 | 32.91999816894531 | 33.20000076293945 | 32.70000076293945 | 116688 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120928 | 2024-01-16 | 33.0 | 33.20000076293945 | 33.29999923706055 | 32.959999084472656 | 113513 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120929 | 2024-01-17 | 33.099998474121094 | 33.599998474121094 | 33.68000030517578 | 33.08000183105469 | 148998 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120930 | 2024-01-18 | 33.439998626708984 | 33.5 | 33.540000915527344 | 33.060001373291016 | 122225 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120931 | 2024-01-19 | 33.599998474121094 | 33.86000061035156 | 34.099998474121094 | 33.52000045776367 | 144911 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120932 | 2024-01-20 | 34.08000183105469 | 34.36000061035156 | 34.36000061035156 | 33.939998626708984 | 187358 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120933 | 2024-01-23 | 35.279998779296875 | 36.5 | 36.939998626708984 | 35.2599983215332 | 498900 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120934 | 2024-01-24 | 36.63999938964844 | 36.20000076293945 | 36.70000076293945 | 36.02000045776367 | 301050 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120935 | 2024-01-25 | 36.400001525878906 | 36.20000076293945 | 36.560001373291016 | 35.79999923706055 | 198773 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120936 | 2024-01-26 | 37.0 | 37.5 | 37.5 | 36.540000915527344 | 308568 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120937 | 2024-01-27 | 37.400001525878906 | 37.36000061035156 | 37.560001373291016 | 36.68000030517578 | 191839 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120938 | 2024-01-30 | 37.400001525878906 | 37.939998626708984 | 38.060001373291016 | 37.31999969482422 | 308781 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120939 | 2024-01-31 | 38.0 | 37.540000915527344 | 38.31999969482422 | 37.400001525878906 | 225276 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120940 | 2024-02-01 | 37.560001373291016 | 37.63999938964844 | 37.86000061035156 | 37.52000045776367 | 169389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120941 | 2024-02-02 | 37.599998474121094 | 38.18000030517578 | 38.2599983215332 | 37.599998474121094 | 203292 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120942 | 2024-02-03 | 38.34000015258789 | 38.08000183105469 | 38.459999084472656 | 38.08000183105469 | 130951 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120943 | 2024-02-06 | 38.02000045776367 | 38.040000915527344 | 38.20000076293945 | 37.7400016784668 | 179216 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120944 | 2024-02-07 | 38.20000076293945 | 38.560001373291016 | 38.65999984741211 | 38.060001373291016 | 301804 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120945 | 2024-02-08 | 38.400001525878906 | 38.34000015258789 | 38.68000030517578 | 38.2400016784668 | 232789 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120946 | 2024-02-09 | 38.41999816894531 | 38.58000183105469 | 38.79999923706055 | 38.400001525878906 | 247209 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120947 | 2024-02-10 | 38.560001373291016 | 38.81999969482422 | 38.81999969482422 | 38.31999969482422 | 175586 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120948 | 2024-02-13 | 38.779998779296875 | 38.65999984741211 | 39.18000030517578 | 38.599998474121094 | 182076 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120949 | 2024-02-14 | 38.540000915527344 | 38.70000076293945 | 38.70000076293945 | 38.02000045776367 | 196513 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120950 | 2024-02-15 | 38.70000076293945 | 38.63999938964844 | 38.84000015258789 | 38.58000183105469 | 172139 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120951 | 2024-02-16 | 39.0 | 38.97999954223633 | 39.29999923706055 | 38.619998931884766 | 189663 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120952 | 2024-02-17 | 39.02000045776367 | 39.380001068115234 | 39.459999084472656 | 39.02000045776367 | 146503 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120953 | 2024-02-20 | 39.220001220703125 | 38.91999816894531 | 39.29999923706055 | 38.7599983215332 | 112581 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120954 | 2024-02-21 | 39.060001373291016 | 38.720001220703125 | 39.060001373291016 | 38.459999084472656 | 171209 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120955 | 2024-02-22 | 38.599998474121094 | 38.7400016784668 | 38.779998779296875 | 38.439998626708984 | 107894 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120956 | 2024-02-23 | 38.91999816894531 | 39.279998779296875 | 39.34000015258789 | 38.70000076293945 | 133863 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120957 | 2024-02-24 | 39.20000076293945 | 39.29999923706055 | 39.459999084472656 | 39.040000915527344 | 124230 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120958 | 2024-02-27 | 39.15999984741211 | 38.939998626708984 | 39.36000061035156 | 38.939998626708984 | 108239 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120959 | 2024-02-28 | 38.900001525878906 | 38.560001373291016 | 39.040000915527344 | 38.34000015258789 | 126831 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120960 | 2024-02-29 | 38.63999938964844 | 39.36000061035156 | 39.400001525878906 | 38.63999938964844 | 292072 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120961 | 2024-03-01 | 39.20000076293945 | 38.720001220703125 | 39.2599983215332 | 38.599998474121094 | 434281 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120962 | 2024-03-02 | 38.91999816894531 | 38.779998779296875 | 39.099998474121094 | 38.58000183105469 | 158008 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120963 | 2024-03-05 | 38.84000015258789 | 38.5 | 38.880001068115234 | 38.18000030517578 | 168489 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120964 | 2024-03-06 | 38.41999816894531 | 38.13999938964844 | 38.459999084472656 | 38.119998931884766 | 139987 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120965 | 2024-03-07 | 38.040000915527344 | 37.0 | 38.040000915527344 | 36.939998626708984 | 295959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120966 | 2024-03-08 | 36.84000015258789 | 36.68000030517578 | 36.900001525878906 | 36.560001373291016 | 174563 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120967 | 2024-03-09 | 36.68000030517578 | 36.959999084472656 | 37.20000076293945 | 36.68000030517578 | 124066 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120968 | 2024-03-12 | 36.79999923706055 | 36.880001068115234 | 37.099998474121094 | 36.68000030517578 | 93176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120969 | 2024-03-13 | 37.060001373291016 | 37.560001373291016 | 37.560001373291016 | 36.91999816894531 | 230418 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120970 | 2024-03-14 | 37.619998931884766 | 37.779998779296875 | 38.0 | 37.439998626708984 | 291971 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120971 | 2024-03-15 | 37.880001068115234 | 37.47999954223633 | 38.0 | 37.439998626708984 | 145855 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120972 | 2024-03-16 | 37.47999954223633 | 37.84000015258789 | 37.84000015258789 | 37.47999954223633 | 611854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120973 | 2024-03-19 | 37.619998931884766 | 37.36000061035156 | 37.7400016784668 | 37.36000061035156 | 119901 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120974 | 2024-03-20 | 37.29999923706055 | 37.47999954223633 | 37.5 | 37.20000076293945 | 131214 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120975 | 2024-03-21 | 37.439998626708984 | 37.47999954223633 | 38.0 | 37.439998626708984 | 136793 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120976 | 2024-03-22 | 37.70000076293945 | 37.34000015258789 | 37.779998779296875 | 37.099998474121094 | 139896 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120977 | 2024-03-23 | 37.2599983215332 | 37.41999816894531 | 37.459999084472656 | 37.099998474121094 | 131803 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120978 | 2024-03-26 | 37.31999969482422 | 37.47999954223633 | 37.58000183105469 | 37.2400016784668 | 106200 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120979 | 2024-03-27 | 37.47999954223633 | 37.81999969482422 | 37.959999084472656 | 37.41999816894531 | 134182 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120980 | 2024-03-28 | 37.79999923706055 | 37.68000030517578 | 37.959999084472656 | 37.560001373291016 | 126899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120981 | 2024-03-29 | 37.63999938964844 | 37.779998779296875 | 37.959999084472656 | 37.599998474121094 | 149175 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133837 | 2024-04-02 | 37.779998779296875 | 37.459999084472656 | 38.119998931884766 | 37.31999969482422 | 157566 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120982 | 2024-04-03 | 37.779998779296875 | 37.459999084472656 | 38.119998931884766 | 37.31999969482422 | 157566 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120983 | 2024-04-04 | 37.400001525878906 | 38.02000045776367 | 38.040000915527344 | 37.400001525878906 | 180359 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120984 | 2024-04-05 | 37.91999816894531 | 37.880001068115234 | 38.099998474121094 | 37.7599983215332 | 128729 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120985 | 2024-04-06 | 37.31999969482422 | 37.41999816894531 | 37.41999816894531 | 36.65999984741211 | 278751 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133838 | 2024-04-08 | 37.41999816894531 | 37.380001068115234 | 37.619998931884766 | 37.36000061035156 | 109623 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120986 | 2024-04-09 | 37.41999816894531 | 37.380001068115234 | 37.619998931884766 | 37.36000061035156 | 109623 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120987 | 2024-04-10 | 37.29999923706055 | 37.15999984741211 | 37.29999923706055 | 36.84000015258789 | 113680 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120988 | 2024-04-11 | 37.31999969482422 | 36.97999954223633 | 37.31999969482422 | 36.70000076293945 | 142122 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120989 | 2024-04-12 | 36.900001525878906 | 37.099998474121094 | 37.13999938964844 | 36.720001220703125 | 145044 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120990 | 2024-04-13 | 37.2400016784668 | 37.040000915527344 | 37.31999969482422 | 37.040000915527344 | 109973 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133839 | 2024-04-15 | 37.0 | 37.040000915527344 | 37.439998626708984 | 36.959999084472656 | 111582 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120991 | 2024-04-16 | 37.0 | 37.040000915527344 | 37.439998626708984 | 36.959999084472656 | 111582 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120992 | 2024-04-17 | 36.70000076293945 | 37.0 | 37.0 | 36.560001373291016 | 225268 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120993 | 2024-04-18 | 36.70000076293945 | 36.65999984741211 | 37.099998474121094 | 36.13999938964844 | 357712 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120994 | 2024-04-19 | 36.380001068115234 | 35.18000030517578 | 36.380001068115234 | 34.81999969482422 | 445519 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120995 | 2024-04-20 | 34.97999954223633 | 35.18000030517578 | 35.400001525878906 | 34.7400016784668 | 152667 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133840 | 2024-04-22 | 35.439998626708984 | 35.15999984741211 | 35.439998626708984 | 35.099998474121094 | 121480 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 120996 | 2024-04-23 | 35.439998626708984 | 35.15999984741211 | 35.439998626708984 | 35.099998474121094 | 121480 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120997 | 2024-04-24 | 35.31999969482422 | 35.18000030517578 | 35.439998626708984 | 35.0 | 164770 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120998 | 2024-04-25 | 35.2599983215332 | 34.959999084472656 | 35.380001068115234 | 34.959999084472656 | 141223 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 120999 | 2024-04-26 | 34.900001525878906 | 34.5 | 34.900001525878906 | 34.279998779296875 | 176284 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121000 | 2024-04-27 | 34.720001220703125 | 35.040000915527344 | 35.220001220703125 | 34.540000915527344 | 164394 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133841 | 2024-04-29 | 35.220001220703125 | 35.400001525878906 | 35.400001525878906 | 35.0 | 184609 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121001 | 2024-04-30 | 35.220001220703125 | 35.400001525878906 | 35.400001525878906 | 35.0 | 184609 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121002 | 2024-05-01 | 35.439998626708984 | 35.459999084472656 | 35.880001068115234 | 35.34000015258789 | 247170 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133842 | 2024-05-02 | 35.459999084472656 | 35.29999923706055 | 35.560001373291016 | 35.18000030517578 | 194846 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121003 | 2024-05-03 | 35.459999084472656 | 35.29999923706055 | 35.560001373291016 | 35.18000030517578 | 194846 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121004 | 2024-05-04 | 33.599998474121094 | 33.79999923706055 | 34.0 | 33.47999954223633 | 182744 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133843 | 2024-05-06 | 33.91999816894531 | 34.02000045776367 | 34.18000030517578 | 33.84000015258789 | 97191 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121005 | 2024-05-07 | 33.91999816894531 | 34.02000045776367 | 34.18000030517578 | 33.84000015258789 | 97191 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121006 | 2024-05-08 | 34.15999984741211 | 34.31999969482422 | 34.31999969482422 | 33.939998626708984 | 186997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121007 | 2024-05-09 | 34.400001525878906 | 34.060001373291016 | 34.439998626708984 | 34.060001373291016 | 193267 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121008 | 2024-05-10 | 34.0 | 33.97999954223633 | 34.15999984741211 | 33.959999084472656 | 84775 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121009 | 2024-05-11 | 34.119998931884766 | 34.08000183105469 | 34.15999984741211 | 33.939998626708984 | 188135 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133844 | 2024-05-13 | 34.540000915527344 | 34.31999969482422 | 34.7400016784668 | 34.29999923706055 | 159209 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121010 | 2024-05-14 | 34.540000915527344 | 34.31999969482422 | 34.7400016784668 | 34.29999923706055 | 159209 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121011 | 2024-05-15 | 34.34000015258789 | 34.31999969482422 | 34.599998474121094 | 34.040000915527344 | 130505 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121012 | 2024-05-16 | 34.459999084472656 | 34.15999984741211 | 34.58000183105469 | 33.959999084472656 | 297752 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121013 | 2024-05-17 | 34.2599983215332 | 34.02000045776367 | 34.380001068115234 | 33.959999084472656 | 150966 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121014 | 2024-05-18 | 33.900001525878906 | 34.060001373291016 | 34.060001373291016 | 33.81999969482422 | 126000 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133845 | 2024-05-20 | 34.02000045776367 | 34.29999923706055 | 34.41999816894531 | 34.02000045776367 | 122540 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121015 | 2024-05-21 | 34.02000045776367 | 34.29999923706055 | 34.41999816894531 | 34.02000045776367 | 122540 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121016 | 2024-05-22 | 34.279998779296875 | 34.2400016784668 | 34.34000015258789 | 33.86000061035156 | 142437 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121017 | 2024-05-23 | 34.20000076293945 | 34.13999938964844 | 34.2599983215332 | 33.939998626708984 | 151202 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121018 | 2024-05-24 | 34.20000076293945 | 34.0 | 34.380001068115234 | 33.939998626708984 | 126260 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121019 | 2024-05-25 | 33.900001525878906 | 33.86000061035156 | 34.0 | 33.7599983215332 | 110683 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133846 | 2024-05-27 | 33.900001525878906 | 33.959999084472656 | 34.02000045776367 | 33.84000015258789 | 65278 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121020 | 2024-05-28 | 33.900001525878906 | 33.959999084472656 | 34.02000045776367 | 33.84000015258789 | 65278 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121021 | 2024-05-29 | 34.0 | 33.31999969482422 | 34.060001373291016 | 33.31999969482422 | 135304 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121022 | 2024-05-30 | 33.29999923706055 | 33.20000076293945 | 33.31999969482422 | 33.02000045776367 | 163813 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121023 | 2024-05-31 | 33.15999984741211 | 33.34000015258789 | 33.47999954223633 | 33.060001373291016 | 107248 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121024 | 2024-06-01 | 33.380001068115234 | 32.959999084472656 | 33.380001068115234 | 32.900001525878906 | 526381 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133847 | 2024-06-03 | 33.20000076293945 | 33.060001373291016 | 33.400001525878906 | 32.86000061035156 | 113300 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121025 | 2024-06-04 | 33.20000076293945 | 33.060001373291016 | 33.400001525878906 | 32.86000061035156 | 113300 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121026 | 2024-06-05 | 33.099998474121094 | 33.279998779296875 | 33.439998626708984 | 33.02000045776367 | 126608 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121027 | 2024-06-06 | 33.439998626708984 | 33.439998626708984 | 33.47999954223633 | 33.2400016784668 | 153257 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121028 | 2024-06-07 | 33.41999816894531 | 33.31999969482422 | 33.5 | 33.279998779296875 | 126589 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121029 | 2024-06-08 | 33.31999969482422 | 33.18000030517578 | 33.400001525878906 | 33.060001373291016 | 127267 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133848 | 2024-06-10 | 32.880001068115234 | 32.86000061035156 | 32.97999954223633 | 32.70000076293945 | 147539 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121030 | 2024-06-11 | 32.880001068115234 | 32.86000061035156 | 32.97999954223633 | 32.70000076293945 | 147539 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121031 | 2024-06-12 | 32.900001525878906 | 32.7400016784668 | 33.0 | 32.560001373291016 | 149662 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121032 | 2024-06-13 | 32.63999938964844 | 32.58000183105469 | 32.81999969482422 | 32.31999969482422 | 148734 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121033 | 2024-06-14 | 32.540000915527344 | 31.940000534057617 | 32.540000915527344 | 31.8799991607666 | 156030 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121034 | 2024-06-15 | 31.739999771118164 | 31.0 | 31.84000015258789 | 30.700000762939453 | 288580 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133849 | 2024-06-17 | 31.0 | 31.459999084472656 | 31.459999084472656 | 30.979999542236328 | 228892 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121035 | 2024-06-18 | 31.0 | 31.459999084472656 | 31.459999084472656 | 30.979999542236328 | 228892 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121036 | 2024-06-19 | 31.81999969482422 | 31.559999465942383 | 31.899999618530273 | 31.540000915527344 | 149362 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121037 | 2024-06-20 | 31.600000381469727 | 31.860000610351562 | 32.119998931884766 | 31.600000381469727 | 155243 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121038 | 2024-06-21 | 31.81999969482422 | 32.2599983215332 | 32.380001068115234 | 31.780000686645508 | 197379 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121039 | 2024-06-22 | 32.2599983215332 | 32.400001525878906 | 32.459999084472656 | 32.099998474121094 | 755713 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133850 | 2024-06-24 | 32.400001525878906 | 32.5 | 32.560001373291016 | 32.2599983215332 | 194031 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121040 | 2024-06-25 | 32.400001525878906 | 32.5 | 32.560001373291016 | 32.2599983215332 | 194031 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121041 | 2024-06-26 | 32.58000183105469 | 32.70000076293945 | 32.939998626708984 | 32.540000915527344 | 191900 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121042 | 2024-06-27 | 32.79999923706055 | 32.63999938964844 | 33.060001373291016 | 32.36000061035156 | 212371 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121043 | 2024-06-28 | 32.599998474121094 | 32.29999923706055 | 32.779998779296875 | 32.29999923706055 | 142979 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121044 | 2024-06-29 | 32.31999969482422 | 31.799999237060547 | 32.31999969482422 | 31.700000762939453 | 278630 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133851 | 2024-07-01 | 32.220001220703125 | 32.0 | 32.599998474121094 | 32.0 | 141543 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121045 | 2024-07-02 | 32.220001220703125 | 32.0 | 32.599998474121094 | 32.0 | 141543 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121046 | 2024-07-03 | 31.799999237060547 | 32.15999984741211 | 32.18000030517578 | 31.65999984741211 | 189525 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121047 | 2024-07-04 | 32.2599983215332 | 32.31999969482422 | 32.52000045776367 | 32.20000076293945 | 152432 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121048 | 2024-07-05 | 32.380001068115234 | 32.599998474121094 | 32.68000030517578 | 32.36000061035156 | 121358 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121049 | 2024-07-06 | 32.70000076293945 | 32.84000015258789 | 33.0 | 32.70000076293945 | 95289 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133852 | 2024-07-08 | 32.5 | 32.97999954223633 | 33.18000030517578 | 32.34000015258789 | 142337 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121050 | 2024-07-09 | 32.5 | 32.97999954223633 | 33.18000030517578 | 32.34000015258789 | 142337 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121051 | 2024-07-10 | 32.880001068115234 | 32.68000030517578 | 33.0 | 32.560001373291016 | 193795 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121052 | 2024-07-11 | 32.70000076293945 | 33.02000045776367 | 33.13999938964844 | 32.68000030517578 | 154236 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121053 | 2024-07-12 | 33.040000915527344 | 33.13999938964844 | 33.15999984741211 | 32.7599983215332 | 82685 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121054 | 2024-07-13 | 33.18000030517578 | 33.2599983215332 | 33.36000061035156 | 33.119998931884766 | 108629 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133853 | 2024-07-15 | 33.119998931884766 | 33.220001220703125 | 33.380001068115234 | 33.040000915527344 | 144169 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121055 | 2024-07-16 | 33.119998931884766 | 33.220001220703125 | 33.380001068115234 | 33.040000915527344 | 144169 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121056 | 2024-07-17 | 33.63999938964844 | 33.86000061035156 | 33.97999954223633 | 33.63999938964844 | 182009 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121057 | 2024-07-18 | 33.599998474121094 | 33.41999816894531 | 33.599998474121094 | 32.7599983215332 | 212443 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121058 | 2024-07-19 | 33.5 | 33.41999816894531 | 33.65999984741211 | 33.18000030517578 | 171556 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121059 | 2024-07-20 | 33.29999923706055 | 33.18000030517578 | 33.380001068115234 | 33.0 | 134041 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133854 | 2024-07-22 | 33.29999923706055 | 33.29999923706055 | 33.619998931884766 | 33.099998474121094 | 195943 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121060 | 2024-07-23 | 33.29999923706055 | 33.29999923706055 | 33.619998931884766 | 33.099998474121094 | 195943 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121061 | 2024-07-24 | 33.2400016784668 | 33.2400016784668 | 33.29999923706055 | 33.0 | 111400 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121062 | 2024-07-25 | 33.0 | 33.0 | 33.599998474121094 | 32.900001525878906 | 281401 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121063 | 2024-07-26 | 32.79999923706055 | 32.68000030517578 | 32.79999923706055 | 32.34000015258789 | 181684 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121064 | 2024-07-27 | 33.02000045776367 | 35.36000061035156 | 35.70000076293945 | 32.880001068115234 | 423672 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133855 | 2024-07-29 | 35.36000061035156 | 35.58000183105469 | 35.58000183105469 | 34.939998626708984 | 214217 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121065 | 2024-07-30 | 35.36000061035156 | 35.58000183105469 | 35.58000183105469 | 34.939998626708984 | 214217 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121066 | 2024-07-31 | 35.619998931884766 | 35.5 | 35.7599983215332 | 35.400001525878906 | 135380 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121067 | 2024-08-01 | 35.900001525878906 | 35.900001525878906 | 36.13999938964844 | 35.84000015258789 | 197781 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121068 | 2024-08-02 | 35.81999969482422 | 35.619998931884766 | 35.97999954223633 | 35.540000915527344 | 132066 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121069 | 2024-08-03 | 35.400001525878906 | 35.15999984741211 | 35.7400016784668 | 35.13999938964844 | 142012 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133856 | 2024-08-05 | 34.31999969482422 | 34.040000915527344 | 34.47999954223633 | 33.439998626708984 | 283578 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121070 | 2024-08-06 | 34.31999969482422 | 34.040000915527344 | 34.47999954223633 | 33.439998626708984 | 283578 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121071 | 2024-08-07 | 34.18000030517578 | 34.34000015258789 | 34.459999084472656 | 33.91999816894531 | 168218 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121072 | 2024-08-08 | 34.41999816894531 | 34.47999954223633 | 34.52000045776367 | 34.040000915527344 | 167881 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121073 | 2024-08-09 | 34.36000061035156 | 34.34000015258789 | 34.63999938964844 | 34.2599983215332 | 157253 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121074 | 2024-08-10 | 34.58000183105469 | 35.18000030517578 | 35.20000076293945 | 34.58000183105469 | 168555 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133857 | 2024-08-12 | 35.220001220703125 | 35.31999969482422 | 35.31999969482422 | 35.0 | 105473 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121075 | 2024-08-13 | 35.220001220703125 | 35.31999969482422 | 35.31999969482422 | 35.0 | 105473 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121076 | 2024-08-14 | 35.31999969482422 | 35.29999923706055 | 35.31999969482422 | 35.02000045776367 | 79961 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121077 | 2024-08-15 | 35.599998474121094 | 35.63999938964844 | 35.68000030517578 | 35.31999969482422 | 99960 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121078 | 2024-08-16 | 35.619998931884766 | 35.7400016784668 | 35.959999084472656 | 35.439998626708984 | 66600 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121079 | 2024-08-17 | 35.86000061035156 | 35.86000061035156 | 35.880001068115234 | 35.65999984741211 | 83426 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133858 | 2024-08-19 | 35.86000061035156 | 35.939998626708984 | 36.15999984741211 | 35.7599983215332 | 129385 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121080 | 2024-08-20 | 35.86000061035156 | 35.939998626708984 | 36.15999984741211 | 35.7599983215332 | 129385 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121081 | 2024-08-21 | 36.02000045776367 | 36.119998931884766 | 36.2400016784668 | 35.939998626708984 | 93208 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121082 | 2024-08-22 | 36.02000045776367 | 36.31999969482422 | 36.31999969482422 | 36.02000045776367 | 77563 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121083 | 2024-08-23 | 36.31999969482422 | 36.36000061035156 | 36.459999084472656 | 36.15999984741211 | 84947 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121084 | 2024-08-24 | 36.380001068115234 | 36.459999084472656 | 36.560001373291016 | 36.20000076293945 | 91333 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133859 | 2024-08-26 | 36.380001068115234 | 36.58000183105469 | 36.58000183105469 | 36.380001068115234 | 51409 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121085 | 2024-08-27 | 36.380001068115234 | 36.58000183105469 | 36.58000183105469 | 36.380001068115234 | 51409 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121086 | 2024-08-28 | 36.599998474121094 | 36.439998626708984 | 36.619998931884766 | 36.31999969482422 | 65732 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121087 | 2024-08-29 | 36.5 | 36.380001068115234 | 36.599998474121094 | 36.279998779296875 | 86564 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121088 | 2024-08-30 | 36.31999969482422 | 36.65999984741211 | 36.70000076293945 | 36.2599983215332 | 105750 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121089 | 2024-08-31 | 36.58000183105469 | 36.880001068115234 | 36.880001068115234 | 36.36000061035156 | 294681 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133860 | 2024-09-02 | 36.7599983215332 | 36.779998779296875 | 36.779998779296875 | 36.36000061035156 | 92670 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121090 | 2024-09-03 | 36.7599983215332 | 36.779998779296875 | 36.779998779296875 | 36.36000061035156 | 92670 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121091 | 2024-09-04 | 37.31999969482422 | 37.79999923706055 | 37.900001525878906 | 37.15999984741211 | 234828 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121092 | 2024-09-05 | 37.380001068115234 | 38.13999938964844 | 38.13999938964844 | 37.279998779296875 | 184964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121093 | 2024-09-06 | 38.18000030517578 | 38.41999816894531 | 38.540000915527344 | 38.15999984741211 | 198005 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121094 | 2024-09-07 | 38.36000061035156 | 38.02000045776367 | 38.540000915527344 | 37.86000061035156 | 107251 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133861 | 2024-09-09 | 38.119998931884766 | 38.29999923706055 | 38.65999984741211 | 38.119998931884766 | 90550 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121095 | 2024-09-10 | 38.119998931884766 | 38.29999923706055 | 38.65999984741211 | 38.119998931884766 | 90550 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121096 | 2024-09-11 | 38.20000076293945 | 38.15999984741211 | 38.459999084472656 | 38.02000045776367 | 108785 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121097 | 2024-09-12 | 38.099998474121094 | 38.15999984741211 | 38.31999969482422 | 37.779998779296875 | 156992 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121098 | 2024-09-13 | 38.47999954223633 | 38.279998779296875 | 38.619998931884766 | 38.2400016784668 | 107836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121099 | 2024-09-14 | 38.31999969482422 | 38.5 | 38.5 | 38.15999984741211 | 120043 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133862 | 2024-09-16 | 38.36000061035156 | 38.15999984741211 | 38.439998626708984 | 38.060001373291016 | 177065 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121100 | 2024-09-17 | 38.36000061035156 | 38.15999984741211 | 38.439998626708984 | 38.060001373291016 | 177065 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121101 | 2024-09-18 | 38.08000183105469 | 38.2400016784668 | 38.47999954223633 | 37.939998626708984 | 139916 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121102 | 2024-09-19 | 38.2599983215332 | 38.52000045776367 | 38.58000183105469 | 38.20000076293945 | 234356 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121103 | 2024-09-20 | 38.900001525878906 | 38.68000030517578 | 38.959999084472656 | 38.400001525878906 | 174056 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121104 | 2024-09-21 | 38.63999938964844 | 37.84000015258789 | 38.7599983215332 | 37.63999938964844 | 593680 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133863 | 2024-09-23 | 38.0 | 38.060001373291016 | 38.18000030517578 | 37.81999969482422 | 160788 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121105 | 2024-09-24 | 38.0 | 38.060001373291016 | 38.18000030517578 | 37.81999969482422 | 160788 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121106 | 2024-09-25 | 38.20000076293945 | 38.02000045776367 | 38.31999969482422 | 37.86000061035156 | 156935 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121107 | 2024-09-26 | 38.040000915527344 | 38.65999984741211 | 38.68000030517578 | 38.02000045776367 | 197964 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121108 | 2024-09-27 | 38.7400016784668 | 38.7599983215332 | 39.099998474121094 | 38.63999938964844 | 195808 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121109 | 2024-09-28 | 38.7400016784668 | 38.599998474121094 | 38.86000061035156 | 38.439998626708984 | 143503 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133864 | 2024-09-30 | 38.5 | 36.939998626708984 | 38.5 | 36.880001068115234 | 272160 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121110 | 2024-10-01 | 38.5 | 36.939998626708984 | 38.5 | 36.880001068115234 | 272160 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121111 | 2024-10-02 | 37.08000183105469 | 37.060001373291016 | 37.2400016784668 | 36.70000076293945 | 168232 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121112 | 2024-10-03 | 37.02000045776367 | 36.779998779296875 | 37.2400016784668 | 36.720001220703125 | 153358 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121113 | 2024-10-04 | 34.91999816894531 | 34.439998626708984 | 35.400001525878906 | 33.20000076293945 | 725405 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121114 | 2024-10-05 | 35.0 | 34.68000030517578 | 35.29999923706055 | 34.47999954223633 | 196905 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133865 | 2024-10-07 | 34.939998626708984 | 34.86000061035156 | 35.15999984741211 | 34.79999923706055 | 189504 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121115 | 2024-10-08 | 34.939998626708984 | 34.86000061035156 | 35.15999984741211 | 34.79999923706055 | 189504 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121116 | 2024-10-09 | 34.779998779296875 | 35.459999084472656 | 35.52000045776367 | 34.7599983215332 | 240408 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121117 | 2024-10-10 | 35.5 | 35.34000015258789 | 35.68000030517578 | 35.02000045776367 | 200290 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121118 | 2024-10-11 | 35.220001220703125 | 35.36000061035156 | 35.36000061035156 | 34.84000015258789 | 136636 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121119 | 2024-10-12 | 35.47999954223633 | 36.459999084472656 | 36.459999084472656 | 35.47999954223633 | 274579 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133866 | 2024-10-14 | 36.040000915527344 | 35.79999923706055 | 36.060001373291016 | 35.68000030517578 | 109778 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121120 | 2024-10-15 | 36.040000915527344 | 35.79999923706055 | 36.060001373291016 | 35.68000030517578 | 109778 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121121 | 2024-10-16 | 35.900001525878906 | 35.86000061035156 | 36.040000915527344 | 35.79999923706055 | 192788 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121122 | 2024-10-17 | 35.31999969482422 | 35.599998474121094 | 35.7400016784668 | 35.2400016784668 | 148198 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121123 | 2024-10-18 | 35.599998474121094 | 36.36000061035156 | 36.52000045776367 | 35.5 | 142946 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121124 | 2024-10-19 | 36.099998474121094 | 36.81999969482422 | 36.900001525878906 | 36.040000915527344 | 161400 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133867 | 2024-10-21 | 36.720001220703125 | 36.459999084472656 | 36.79999923706055 | 36.36000061035156 | 127930 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121125 | 2024-10-22 | 36.720001220703125 | 36.459999084472656 | 36.79999923706055 | 36.36000061035156 | 127930 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121126 | 2024-10-23 | 36.459999084472656 | 36.720001220703125 | 36.91999816894531 | 36.380001068115234 | 176549 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121127 | 2024-10-24 | 36.65999984741211 | 37.13999938964844 | 37.13999938964844 | 36.63999938964844 | 190113 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121128 | 2024-10-25 | 37.220001220703125 | 37.65999984741211 | 37.68000030517578 | 37.20000076293945 | 235992 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121129 | 2024-10-26 | 37.599998474121094 | 37.2599983215332 | 37.720001220703125 | 37.0 | 157740 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121130 | 2024-10-29 | 36.97999954223633 | 37.34000015258789 | 37.459999084472656 | 36.900001525878906 | 164693 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121131 | 2024-10-30 | 37.31999969482422 | 36.959999084472656 | 37.400001525878906 | 36.91999816894531 | 129806 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121132 | 2024-10-31 | 36.63999938964844 | 36.5 | 36.81999969482422 | 36.18000030517578 | 277757 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121133 | 2024-11-01 | 36.36000061035156 | 39.15999984741211 | 39.15999984741211 | 36.29999923706055 | 847628 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121134 | 2024-11-02 | 39.0 | 39.15999984741211 | 39.599998474121094 | 38.560001373291016 | 257346 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121135 | 2024-11-05 | 39.20000076293945 | 39.02000045776367 | 39.86000061035156 | 38.720001220703125 | 200105 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121136 | 2024-11-06 | 39.13999938964844 | 39.560001373291016 | 39.63999938964844 | 39.02000045776367 | 197149 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121137 | 2024-11-07 | 39.439998626708984 | 39.119998931884766 | 39.599998474121094 | 39.02000045776367 | 165176 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121138 | 2024-11-08 | 39.119998931884766 | 39.18000030517578 | 39.41999816894531 | 39.060001373291016 | 168973 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121139 | 2024-11-09 | 39.279998779296875 | 39.63999938964844 | 39.65999984741211 | 39.040000915527344 | 218195 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121140 | 2024-11-12 | 39.70000076293945 | 39.619998931884766 | 39.880001068115234 | 39.560001373291016 | 97741 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121141 | 2024-11-13 | 39.34000015258789 | 39.34000015258789 | 39.459999084472656 | 39.18000030517578 | 141288 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121142 | 2024-11-14 | 39.34000015258789 | 39.400001525878906 | 39.560001373291016 | 39.15999984741211 | 140706 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121143 | 2024-11-15 | 39.400001525878906 | 39.70000076293945 | 39.70000076293945 | 39.20000076293945 | 141073 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121144 | 2024-11-16 | 39.70000076293945 | 39.20000076293945 | 39.70000076293945 | 39.20000076293945 | 154199 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121145 | 2024-11-19 | 39.220001220703125 | 39.81999969482422 | 39.86000061035156 | 39.220001220703125 | 133959 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121146 | 2024-11-20 | 39.70000076293945 | 39.34000015258789 | 39.779998779296875 | 38.880001068115234 | 118449 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121147 | 2024-11-21 | 36.81999969482422 | 37.619998931884766 | 37.959999084472656 | 36.63999938964844 | 541957 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121148 | 2024-11-22 | 37.70000076293945 | 38.060001373291016 | 38.099998474121094 | 37.459999084472656 | 238165 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121149 | 2024-11-23 | 38.099998474121094 | 38.02000045776367 | 38.18000030517578 | 37.380001068115234 | 217978 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121150 | 2024-11-26 | 38.0 | 38.459999084472656 | 38.47999954223633 | 37.7400016784668 | 666583 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121151 | 2024-11-27 | 38.41999816894531 | 37.939998626708984 | 38.7400016784668 | 37.939998626708984 | 229928 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121152 | 2024-11-28 | 37.86000061035156 | 37.79999923706055 | 38.060001373291016 | 37.63999938964844 | 297106 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121153 | 2024-11-29 | 37.70000076293945 | 37.81999969482422 | 37.97999954223633 | 37.70000076293945 | 168232 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121154 | 2024-11-30 | 37.720001220703125 | 37.400001525878906 | 37.86000061035156 | 37.2400016784668 | 238192 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121155 | 2024-12-03 | 37.040000915527344 | 36.79999923706055 | 37.2599983215332 | 36.560001373291016 | 338760 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121156 | 2024-12-04 | 36.900001525878906 | 37.34000015258789 | 37.7400016784668 | 36.900001525878906 | 203979 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121157 | 2024-12-05 | 37.31999969482422 | 37.380001068115234 | 37.52000045776367 | 37.119998931884766 | 265162 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121158 | 2024-12-06 | 37.34000015258789 | 37.400001525878906 | 37.70000076293945 | 37.220001220703125 | 176989 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121159 | 2024-12-07 | 37.400001525878906 | 37.68000030517578 | 37.84000015258789 | 37.400001525878906 | 117241 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121160 | 2024-12-10 | 37.720001220703125 | 37.439998626708984 | 37.79999923706055 | 37.380001068115234 | 105179 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121161 | 2024-12-11 | 37.41999816894531 | 38.02000045776367 | 38.15999984741211 | 37.400001525878906 | 198893 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121162 | 2024-12-12 | 37.91999816894531 | 38.279998779296875 | 38.29999923706055 | 37.65999984741211 | 150923 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121163 | 2024-12-13 | 38.279998779296875 | 38.36000061035156 | 38.41999816894531 | 38.119998931884766 | 176456 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121164 | 2024-12-14 | 38.34000015258789 | 38.040000915527344 | 38.400001525878906 | 37.91999816894531 | 173515 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121165 | 2024-12-17 | 37.939998626708984 | 37.31999969482422 | 37.939998626708984 | 37.13999938964844 | 198024 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121166 | 2024-12-18 | 37.41999816894531 | 37.619998931884766 | 37.84000015258789 | 37.220001220703125 | 242821 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121167 | 2024-12-19 | 37.58000183105469 | 37.31999969482422 | 37.7400016784668 | 37.13999938964844 | 195545 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121168 | 2024-12-20 | 37.08000183105469 | 37.08000183105469 | 37.29999923706055 | 36.81999969482422 | 253252 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121169 | 2024-12-21 | 36.70000076293945 | 36.91999816894531 | 36.939998626708984 | 36.459999084472656 | 655868 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121170 | 2024-12-24 | 36.70000076293945 | 36.18000030517578 | 36.70000076293945 | 35.7599983215332 | 191693 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121171 | 2024-12-25 | 36.119998931884766 | 36.20000076293945 | 36.459999084472656 | 36.119998931884766 | 37128 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121172 | 2024-12-28 | 36.29999923706055 | 36.52000045776367 | 36.540000915527344 | 36.13999938964844 | 136004 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121173 | 2024-12-31 | 36.41999816894531 | 36.540000915527344 | 36.7400016784668 | 36.34000015258789 | 130248 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121174 | 2025-01-01 | 36.459999084472656 | 37.220001220703125 | 37.29999923706055 | 36.439998626708984 | 84410 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121175 | 2025-01-03 | 37.20000076293945 | 37.02000045776367 | 37.29999923706055 | 36.65999984741211 | 150738 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121176 | 2025-01-04 | 37.0 | 36.84000015258789 | 37.08000183105469 | 36.7400016784668 | 99717 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121177 | 2025-01-07 | 36.86000061035156 | 36.70000076293945 | 37.060001373291016 | 36.36000061035156 | 111413 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121178 | 2025-01-08 | 36.70000076293945 | 36.70000076293945 | 36.779998779296875 | 36.41999816894531 | 138450 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121179 | 2025-01-09 | 36.599998474121094 | 35.959999084472656 | 36.619998931884766 | 35.880001068115234 | 144642 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121180 | 2025-01-10 | 35.779998779296875 | 35.7400016784668 | 35.939998626708984 | 35.5 | 236045 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121181 | 2025-01-11 | 35.58000183105469 | 35.34000015258789 | 35.84000015258789 | 35.2599983215332 | 226780 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121182 | 2025-01-14 | 35.400001525878906 | 35.86000061035156 | 35.880001068115234 | 35.220001220703125 | 168688 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121183 | 2025-01-15 | 35.959999084472656 | 36.29999923706055 | 36.400001525878906 | 35.91999816894531 | 153580 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121184 | 2025-01-16 | 35.599998474121094 | 34.70000076293945 | 36.099998474121094 | 34.68000030517578 | 439577 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121185 | 2025-01-17 | 34.7599983215332 | 34.720001220703125 | 34.880001068115234 | 34.29999923706055 | 307726 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121186 | 2025-01-18 | 34.91999816894531 | 35.20000076293945 | 35.20000076293945 | 34.79999923706055 | 197735 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121187 | 2025-01-21 | 35.5 | 35.099998474121094 | 35.65999984741211 | 35.02000045776367 | 190141 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121188 | 2025-01-22 | 35.13999938964844 | 35.2599983215332 | 35.41999816894531 | 35.02000045776367 | 159628 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121189 | 2025-01-23 | 35.2599983215332 | 35.439998626708984 | 35.619998931884766 | 35.119998931884766 | 175271 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121190 | 2025-01-24 | 35.380001068115234 | 35.79999923706055 | 35.79999923706055 | 35.34000015258789 | 177697 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121191 | 2025-01-25 | 35.91999816894531 | 35.959999084472656 | 36.58000183105469 | 35.900001525878906 | 210188 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121192 | 2025-01-28 | 35.720001220703125 | 35.880001068115234 | 36.15999984741211 | 35.65999984741211 | 158660 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121193 | 2025-01-29 | 35.880001068115234 | 36.2400016784668 | 36.29999923706055 | 35.880001068115234 | 92289 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121194 | 2025-01-30 | 36.29999923706055 | 36.15999984741211 | 36.36000061035156 | 36.099998474121094 | 115418 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121195 | 2025-01-31 | 36.08000183105469 | 36.2599983215332 | 36.41999816894531 | 35.939998626708984 | 89450 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121196 | 2025-02-01 | 36.2400016784668 | 36.68000030517578 | 36.68000030517578 | 36.2400016784668 | 174490 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121197 | 2025-02-04 | 35.939998626708984 | 36.41999816894531 | 36.41999816894531 | 35.5 | 177327 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121198 | 2025-02-05 | 36.279998779296875 | 36.18000030517578 | 36.380001068115234 | 35.939998626708984 | 180641 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121199 | 2025-02-06 | 36.31999969482422 | 36.52000045776367 | 36.70000076293945 | 36.31999969482422 | 168549 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121200 | 2025-02-07 | 36.47999954223633 | 36.119998931884766 | 36.70000076293945 | 35.619998931884766 | 163046 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121201 | 2025-02-08 | 36.099998474121094 | 36.2400016784668 | 36.29999923706055 | 35.79999923706055 | 175003 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121202 | 2025-02-11 | 36.29999923706055 | 35.939998626708984 | 36.31999969482422 | 35.68000030517578 | 129490 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121203 | 2025-02-12 | 35.939998626708984 | 35.720001220703125 | 35.97999954223633 | 35.68000030517578 | 119486 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121204 | 2025-02-13 | 35.81999969482422 | 35.68000030517578 | 35.900001525878906 | 35.599998474121094 | 186684 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121205 | 2025-02-14 | 35.7599983215332 | 35.97999954223633 | 36.119998931884766 | 35.7400016784668 | 140864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121206 | 2025-02-15 | 35.63999938964844 | 35.79999923706055 | 35.91999816894531 | 34.720001220703125 | 321618 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121207 | 2025-02-18 | 36.13999938964844 | 37.13999938964844 | 37.20000076293945 | 36.13999938964844 | 308333 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121208 | 2025-02-19 | 37.20000076293945 | 37.29999923706055 | 37.29999923706055 | 37.02000045776367 | 226743 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121209 | 2025-02-20 | 37.29999923706055 | 36.91999816894531 | 37.34000015258789 | 36.619998931884766 | 193710 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121210 | 2025-02-21 | 36.84000015258789 | 36.70000076293945 | 36.900001525878906 | 36.63999938964844 | 164079 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121211 | 2025-02-22 | 36.86000061035156 | 36.540000915527344 | 37.119998931884766 | 36.5 | 139357 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121212 | 2025-02-25 | 36.68000030517578 | 36.68000030517578 | 37.060001373291016 | 36.599998474121094 | 125096 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121213 | 2025-02-26 | 36.70000076293945 | 36.540000915527344 | 36.880001068115234 | 36.540000915527344 | 160732 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121214 | 2025-02-27 | 36.599998474121094 | 36.81999969482422 | 37.15999984741211 | 36.52000045776367 | 207990 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121215 | 2025-02-28 | 36.65999984741211 | 37.099998474121094 | 37.099998474121094 | 36.65999984741211 | 169720 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121216 | 2025-03-01 | 36.81999969482422 | 36.7599983215332 | 36.939998626708984 | 36.619998931884766 | 316889 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121217 | 2025-03-04 | 37.099998474121094 | 37.31999969482422 | 37.560001373291016 | 36.779998779296875 | 179049 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121218 | 2025-03-05 | 37.13999938964844 | 37.400001525878906 | 37.84000015258789 | 37.13999938964844 | 238218 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121219 | 2025-03-06 | 37.599998474121094 | 37.720001220703125 | 38.18000030517578 | 37.540000915527344 | 292658 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121220 | 2025-03-07 | 35.84000015258789 | 33.540000915527344 | 36.119998931884766 | 33.20000076293945 | 1283354 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121221 | 2025-03-08 | 34.0 | 33.0 | 34.18000030517578 | 33.0 | 508558 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121222 | 2025-03-11 | 32.599998474121094 | 32.380001068115234 | 32.79999923706055 | 32.29999923706055 | 581543 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121223 | 2025-03-12 | 32.34000015258789 | 31.299999237060547 | 32.36000061035156 | 31.299999237060547 | 778904 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121224 | 2025-03-13 | 31.219999313354492 | 30.6200008392334 | 31.760000228881836 | 30.540000915527344 | 682486 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121225 | 2025-03-14 | 30.760000228881836 | 30.579999923706055 | 31.579999923706055 | 30.579999923706055 | 454543 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121226 | 2025-03-15 | 30.600000381469727 | 30.68000030517578 | 30.940000534057617 | 30.299999237060547 | 586594 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121227 | 2025-03-18 | 30.559999465942383 | 30.479999542236328 | 30.65999984741211 | 30.15999984741211 | 599777 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121228 | 2025-03-19 | 30.420000076293945 | 30.0 | 30.600000381469727 | 30.0 | 722051 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121229 | 2025-03-20 | 30.020000457763672 | 29.68000030517578 | 30.1200008392334 | 29.68000030517578 | 696148 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121230 | 2025-03-21 | 29.559999465942383 | 29.299999237060547 | 29.700000762939453 | 29.239999771118164 | 526467 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121231 | 2025-03-22 | 29.139999389648438 | 28.799999237060547 | 29.18000030517578 | 28.459999084472656 | 1262648 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121232 | 2025-03-25 | 29.0 | 29.200000762939453 | 29.719999313354492 | 29.0 | 741087 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121233 | 2025-03-26 | 29.34000015258789 | 29.65999984741211 | 29.81999969482422 | 29.239999771118164 | 554175 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121234 | 2025-03-27 | 29.739999771118164 | 29.739999771118164 | 29.84000015258789 | 29.540000915527344 | 534328 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121235 | 2025-03-28 | 29.540000915527344 | 29.420000076293945 | 29.81999969482422 | 29.420000076293945 | 446820 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121236 | 2025-03-29 | 29.299999237060547 | 29.139999389648438 | 29.459999084472656 | 29.100000381469727 | 334666 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133868 | 2025-03-31 | 29.040000915527344 | 29.059999465942383 | 29.100000381469727 | 28.760000228881836 | 483799 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121237 | 2025-04-01 | 29.040000915527344 | 29.059999465942383 | 29.100000381469727 | 28.760000228881836 | 483799 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121238 | 2025-04-02 | 29.200000762939453 | 29.059999465942383 | 29.280000686645508 | 28.899999618530273 | 500445 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121239 | 2025-04-03 | 28.979999542236328 | 29.239999771118164 | 29.420000076293945 | 28.940000534057617 | 509389 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121240 | 2025-04-04 | 28.899999618530273 | 29.100000381469727 | 29.34000015258789 | 28.799999237060547 | 421363 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121241 | 2025-04-05 | 28.84000015258789 | 28.639999389648438 | 28.959999084472656 | 28.239999771118164 | 528240 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133869 | 2025-04-07 | 27.15999984741211 | 28.459999084472656 | 29.540000915527344 | 26.5 | 983854 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121242 | 2025-04-08 | 27.15999984741211 | 28.459999084472656 | 29.540000915527344 | 26.5 | 983854 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121243 | 2025-04-09 | 29.0 | 29.18000030517578 | 29.440000534057617 | 28.719999313354492 | 528455 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121244 | 2025-04-10 | 28.940000534057617 | 29.0 | 29.420000076293945 | 28.65999984741211 | 428426 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121245 | 2025-04-11 | 30.5 | 29.579999923706055 | 30.5 | 29.479999542236328 | 418801 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121246 | 2025-04-12 | 29.760000228881836 | 29.739999771118164 | 29.899999618530273 | 29.200000762939453 | 384523 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133870 | 2025-04-14 | 30.15999984741211 | 30.040000915527344 | 30.200000762939453 | 29.719999313354492 | 253560 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121247 | 2025-04-15 | 30.15999984741211 | 30.040000915527344 | 30.200000762939453 | 29.719999313354492 | 253560 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121248 | 2025-04-16 | 30.1200008392334 | 30.5 | 30.5 | 30.020000457763672 | 289149 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121249 | 2025-04-17 | 30.0 | 30.1200008392334 | 30.200000762939453 | 29.3799991607666 | 362629 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121250 | 2025-04-18 | 30.1200008392334 | 30.239999771118164 | 30.260000228881836 | 29.979999542236328 | 211493 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133871 | 2025-04-22 | 30.5 | 30.540000915527344 | 30.540000915527344 | 30.079999923706055 | 258547 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121251 | 2025-04-23 | 30.5 | 30.540000915527344 | 30.540000915527344 | 30.079999923706055 | 258547 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121252 | 2025-04-24 | 30.84000015258789 | 31.020000457763672 | 31.299999237060547 | 30.739999771118164 | 431336 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121253 | 2025-04-25 | 31.139999389648438 | 30.979999542236328 | 31.139999389648438 | 30.84000015258789 | 223834 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121254 | 2025-04-26 | 31.1200008392334 | 31.1200008392334 | 31.260000228881836 | 30.959999084472656 | 188264 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133872 | 2025-04-28 | 31.34000015258789 | 31.100000381469727 | 31.5 | 30.979999542236328 | 285862 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121255 | 2025-04-29 | 31.34000015258789 | 31.100000381469727 | 31.5 | 30.979999542236328 | 285862 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121256 | 2025-04-30 | 31.200000762939453 | 31.260000228881836 | 31.440000534057617 | 31.059999465942383 | 180549 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121257 | 2025-05-01 | 31.260000228881836 | 31.440000534057617 | 31.5 | 31.079999923706055 | 381840 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133873 | 2025-05-02 | 31.719999313354492 | 31.540000915527344 | 31.799999237060547 | 31.440000534057617 | 262613 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121258 | 2025-05-03 | 31.719999313354492 | 31.540000915527344 | 31.799999237060547 | 31.440000534057617 | 262613 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133874 | 2025-05-05 | 31.68000030517578 | 31.959999084472656 | 32.0 | 31.68000030517578 | 164580 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121259 | 2025-05-06 | 31.68000030517578 | 31.959999084472656 | 32.0 | 31.68000030517578 | 164580 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121260 | 2025-05-07 | 31.959999084472656 | 31.81999969482422 | 32.0 | 31.639999389648438 | 228550 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121261 | 2025-05-08 | 31.920000076293945 | 32.0 | 32.0 | 31.639999389648438 | 212538 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121262 | 2025-05-09 | 32.099998474121094 | 32.36000061035156 | 32.439998626708984 | 31.979999542236328 | 298028 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121263 | 2025-05-10 | 32.279998779296875 | 32.099998474121094 | 32.34000015258789 | 31.860000610351562 | 314100 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133875 | 2025-05-12 | 32.380001068115234 | 32.279998779296875 | 32.52000045776367 | 32.15999984741211 | 212836 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121264 | 2025-05-13 | 32.380001068115234 | 32.279998779296875 | 32.52000045776367 | 32.15999984741211 | 212836 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121265 | 2025-05-14 | 32.400001525878906 | 32.459999084472656 | 32.5 | 32.13999938964844 | 266662 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121266 | 2025-05-15 | 32.5 | 32.459999084472656 | 32.599998474121094 | 32.279998779296875 | 201646 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121267 | 2025-05-16 | 32.459999084472656 | 32.41999816894531 | 32.70000076293945 | 32.29999923706055 | 203621 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121268 | 2025-05-17 | 32.58000183105469 | 32.52000045776367 | 32.68000030517578 | 32.400001525878906 | 211716 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133876 | 2025-05-19 | 32.5 | 32.720001220703125 | 32.720001220703125 | 32.34000015258789 | 248655 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121269 | 2025-05-20 | 32.5 | 32.720001220703125 | 32.720001220703125 | 32.34000015258789 | 248655 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121270 | 2025-05-21 | 32.720001220703125 | 33.040000915527344 | 33.08000183105469 | 32.599998474121094 | 266969 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121271 | 2025-05-22 | 32.939998626708984 | 32.959999084472656 | 33.060001373291016 | 32.52000045776367 | 405390 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121272 | 2025-05-23 | 32.79999923706055 | 32.7400016784668 | 32.97999954223633 | 32.540000915527344 | 282900 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121273 | 2025-05-24 | 32.79999923706055 | 32.86000061035156 | 33.08000183105469 | 32.34000015258789 | 420669 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133877 | 2025-05-26 | 32.79999923706055 | 33.31999969482422 | 33.380001068115234 | 32.34000015258789 | 286635 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121274 | 2025-05-27 | 32.79999923706055 | 33.31999969482422 | 33.380001068115234 | 32.34000015258789 | 286635 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121275 | 2025-05-28 | 31.399999618530273 | 31.639999389648438 | 31.780000686645508 | 31.18000030517578 | 472115 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121276 | 2025-05-29 | 31.959999084472656 | 31.979999542236328 | 32.15999984741211 | 31.760000228881836 | 407941 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121277 | 2025-05-30 | 32.15999984741211 | 32.400001525878906 | 32.70000076293945 | 32.099998474121094 | 356563 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121278 | 2025-05-31 | 32.400001525878906 | 32.34000015258789 | 32.7599983215332 | 32.34000015258789 | 887075 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133878 | 2025-06-02 | 32.34000015258789 | 32.36000061035156 | 32.68000030517578 | 32.18000030517578 | 335982 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121279 | 2025-06-03 | 32.34000015258789 | 32.36000061035156 | 32.68000030517578 | 32.18000030517578 | 335982 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121280 | 2025-06-04 | 32.36000061035156 | 32.040000915527344 | 32.459999084472656 | 31.940000534057617 | 295518 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121281 | 2025-06-05 | 32.099998474121094 | 31.68000030517578 | 32.20000076293945 | 31.6200008392334 | 344514 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121282 | 2025-06-06 | 31.719999313354492 | 31.920000076293945 | 32.0 | 31.68000030517578 | 255749 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121283 | 2025-06-07 | 31.920000076293945 | 31.739999771118164 | 32.0 | 31.700000762939453 | 186796 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133879 | 2025-06-09 | 31.81999969482422 | 32.040000915527344 | 32.13999938964844 | 31.81999969482422 | 185726 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121284 | 2025-06-10 | 31.81999969482422 | 32.040000915527344 | 32.13999938964844 | 31.81999969482422 | 185726 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121285 | 2025-06-11 | 32.02000045776367 | 32.13999938964844 | 32.36000061035156 | 32.02000045776367 | 410186 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121286 | 2025-06-12 | 32.15999984741211 | 31.940000534057617 | 32.18000030517578 | 31.920000076293945 | 231601 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121287 | 2025-06-13 | 31.799999237060547 | 32.08000183105469 | 32.220001220703125 | 31.760000228881836 | 270633 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121288 | 2025-06-14 | 31.780000686645508 | 31.84000015258789 | 32.099998474121094 | 31.719999313354492 | 195762 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133880 | 2025-06-16 | 31.84000015258789 | 31.959999084472656 | 32.15999984741211 | 31.799999237060547 | 305614 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121289 | 2025-06-17 | 31.84000015258789 | 31.959999084472656 | 32.15999984741211 | 31.799999237060547 | 305614 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121290 | 2025-06-18 | 32.31999969482422 | 32.900001525878906 | 33.41999816894531 | 32.2599983215332 | 563010 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121291 | 2025-06-19 | 32.81999969482422 | 32.959999084472656 | 33.29999923706055 | 32.79999923706055 | 472960 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121292 | 2025-06-20 | 32.81999969482422 | 32.63999938964844 | 33.13999938964844 | 32.63999938964844 | 186666 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121293 | 2025-06-21 | 32.81999969482422 | 32.81999969482422 | 33.220001220703125 | 32.81999969482422 | 1014369 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133881 | 2025-06-23 | 32.68000030517578 | 32.52000045776367 | 32.900001525878906 | 32.52000045776367 | 189262 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121294 | 2025-06-24 | 32.68000030517578 | 32.52000045776367 | 32.900001525878906 | 32.52000045776367 | 189262 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121295 | 2025-06-25 | 32.91999816894531 | 33.31999969482422 | 33.560001373291016 | 32.91999816894531 | 333017 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121296 | 2025-06-26 | 33.380001068115234 | 33.2400016784668 | 33.599998474121094 | 33.220001220703125 | 339669 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121297 | 2025-06-27 | 33.220001220703125 | 33.060001373291016 | 33.400001525878906 | 33.02000045776367 | 229931 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121298 | 2025-06-28 | 33.2599983215332 | 33.279998779296875 | 33.5 | 33.13999938964844 | 269088 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133882 | 2025-06-30 | 33.380001068115234 | 33.29999923706055 | 33.5 | 33.29999923706055 | 379892 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121299 | 2025-07-01 | 33.380001068115234 | 33.29999923706055 | 33.5 | 33.29999923706055 | 379892 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121300 | 2025-07-02 | 33.29999923706055 | 33.47999954223633 | 33.540000915527344 | 33.060001373291016 | 171997 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121301 | 2025-07-03 | 33.63999938964844 | 33.900001525878906 | 34.040000915527344 | 33.560001373291016 | 288916 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121302 | 2025-07-04 | 33.86000061035156 | 33.400001525878906 | 33.97999954223633 | 33.36000061035156 | 188047 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121303 | 2025-07-05 | 33.400001525878906 | 32.84000015258789 | 33.400001525878906 | 32.81999969482422 | 155377 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133883 | 2025-07-07 | 32.880001068115234 | 32.220001220703125 | 32.939998626708984 | 32.02000045776367 | 303481 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121304 | 2025-07-08 | 32.880001068115234 | 32.220001220703125 | 32.939998626708984 | 32.02000045776367 | 303481 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121305 | 2025-07-09 | 32.099998474121094 | 31.719999313354492 | 32.119998931884766 | 31.579999923706055 | 287828 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121306 | 2025-07-10 | 30.219999313354492 | 30.260000228881836 | 30.739999771118164 | 30.059999465942383 | 1371106 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121307 | 2025-07-11 | 30.5 | 30.34000015258789 | 30.559999465942383 | 30.260000228881836 | 430904 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121308 | 2025-07-12 | 30.280000686645508 | 30.420000076293945 | 30.579999923706055 | 30.280000686645508 | 374805 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133884 | 2025-07-14 | 30.399999618530273 | 30.34000015258789 | 30.5 | 30.18000030517578 | 214513 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121309 | 2025-07-15 | 30.399999618530273 | 30.34000015258789 | 30.5 | 30.18000030517578 | 214513 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121310 | 2025-07-16 | 30.31999969482422 | 30.280000686645508 | 30.600000381469727 | 30.219999313354492 | 234907 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121311 | 2025-07-17 | 30.280000686645508 | 29.84000015258789 | 30.399999618530273 | 29.81999969482422 | 375711 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121312 | 2025-07-18 | 29.979999542236328 | 29.979999542236328 | 30.040000915527344 | 29.799999237060547 | 292619 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121313 | 2025-07-19 | 30.020000457763672 | 30.299999237060547 | 30.459999084472656 | 30.020000457763672 | 298328 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133885 | 2025-07-21 | 30.440000534057617 | 30.100000381469727 | 30.5 | 29.860000610351562 | 193946 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121314 | 2025-07-22 | 30.440000534057617 | 30.100000381469727 | 30.5 | 29.860000610351562 | 193946 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121315 | 2025-07-23 | 30.059999465942383 | 30.360000610351562 | 30.360000610351562 | 29.920000076293945 | 289749 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121316 | 2025-07-24 | 30.579999923706055 | 30.260000228881836 | 30.600000381469727 | 30.219999313354492 | 245471 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121317 | 2025-07-25 | 30.440000534057617 | 30.360000610351562 | 30.520000457763672 | 30.079999923706055 | 225616 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121318 | 2025-07-26 | 30.299999237060547 | 30.260000228881836 | 30.3799991607666 | 30.1200008392334 | 215810 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133886 | 2025-07-28 | 30.440000534057617 | 30.100000381469727 | 30.440000534057617 | 30.059999465942383 | 283723 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121319 | 2025-07-29 | 30.440000534057617 | 30.100000381469727 | 30.440000534057617 | 30.059999465942383 | 283723 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121320 | 2025-07-30 | 30.1200008392334 | 30.040000915527344 | 30.299999237060547 | 30.0 | 234496 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121321 | 2025-07-31 | 30.040000915527344 | 29.84000015258789 | 30.040000915527344 | 29.760000228881836 | 370062 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121322 | 2025-08-01 | 28.540000915527344 | 27.3799991607666 | 28.540000915527344 | 26.639999389648438 | 2345644 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121323 | 2025-08-02 | 27.420000076293945 | 27.520000457763672 | 27.760000228881836 | 27.34000015258789 | 765785 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133887 | 2025-08-04 | 27.780000686645508 | 28.280000686645508 | 28.3799991607666 | 27.760000228881836 | 496518 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121324 | 2025-08-05 | 27.780000686645508 | 28.280000686645508 | 28.3799991607666 | 27.760000228881836 | 496518 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121325 | 2025-08-06 | 28.280000686645508 | 28.6200008392334 | 28.639999389648438 | 28.239999771118164 | 608174 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121326 | 2025-08-07 | 28.559999465942383 | 27.920000076293945 | 28.559999465942383 | 27.899999618530273 | 384530 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121327 | 2025-08-08 | 27.860000610351562 | 28.18000030517578 | 28.219999313354492 | 27.860000610351562 | 321745 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121328 | 2025-08-09 | 28.200000762939453 | 28.360000610351562 | 28.360000610351562 | 27.959999084472656 | 236825 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133888 | 2025-08-11 | 28.34000015258789 | 28.200000762939453 | 28.540000915527344 | 28.200000762939453 | 264786 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121329 | 2025-08-12 | 28.34000015258789 | 28.200000762939453 | 28.540000915527344 | 28.200000762939453 | 264786 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121330 | 2025-08-13 | 28.260000228881836 | 28.040000915527344 | 28.299999237060547 | 27.979999542236328 | 343842 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121331 | 2025-08-14 | 27.979999542236328 | 28.020000457763672 | 28.020000457763672 | 27.760000228881836 | 291539 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121332 | 2025-08-15 | 28.0 | 27.8799991607666 | 28.020000457763672 | 27.84000015258789 | 243004 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121333 | 2025-08-16 | 27.8799991607666 | 27.920000076293945 | 28.059999465942383 | 27.860000610351562 | 210879 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133889 | 2025-08-18 | 27.979999542236328 | 28.100000381469727 | 28.139999389648438 | 27.940000534057617 | 268743 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121334 | 2025-08-19 | 27.979999542236328 | 28.100000381469727 | 28.139999389648438 | 27.940000534057617 | 268743 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121335 | 2025-08-20 | 28.079999923706055 | 28.360000610351562 | 28.420000076293945 | 28.040000915527344 | 263435 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121336 | 2025-08-21 | 28.299999237060547 | 28.440000534057617 | 28.5 | 28.200000762939453 | 176750 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121337 | 2025-08-22 | 28.3799991607666 | 28.420000076293945 | 28.420000076293945 | 28.139999389648438 | 317921 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121338 | 2025-08-23 | 28.299999237060547 | 28.5 | 28.579999923706055 | 28.200000762939453 | 298617 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133890 | 2025-08-25 | 28.479999542236328 | 28.239999771118164 | 28.579999923706055 | 28.239999771118164 | 194157 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121339 | 2025-08-26 | 28.479999542236328 | 28.239999771118164 | 28.579999923706055 | 28.239999771118164 | 194157 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121340 | 2025-08-27 | 27.68000030517578 | 27.520000457763672 | 27.81999969482422 | 27.1200008392334 | 1437332 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121341 | 2025-08-28 | 27.700000762939453 | 27.799999237060547 | 27.799999237060547 | 27.559999465942383 | 450451 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121342 | 2025-08-29 | 27.81999969482422 | 27.760000228881836 | 28.059999465942383 | 27.760000228881836 | 242529 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121343 | 2025-08-30 | 27.780000686645508 | 27.520000457763672 | 27.860000610351562 | 27.420000076293945 | 372899 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133891 | 2025-09-01 | 27.700000762939453 | 27.579999923706055 | 27.780000686645508 | 27.420000076293945 | 232935 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121344 | 2025-09-02 | 27.700000762939453 | 27.579999923706055 | 27.780000686645508 | 27.420000076293945 | 232935 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121345 | 2025-09-03 | 27.700000762939453 | 27.18000030517578 | 27.719999313354492 | 27.139999389648438 | 390625 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121346 | 2025-09-04 | 27.219999313354492 | 27.239999771118164 | 27.34000015258789 | 26.959999084472656 | 437864 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121347 | 2025-09-05 | 27.18000030517578 | 27.780000686645508 | 27.780000686645508 | 27.18000030517578 | 270884 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121348 | 2025-09-06 | 27.799999237060547 | 27.920000076293945 | 28.079999923706055 | 27.700000762939453 | 241038 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133892 | 2025-09-08 | 27.899999618530273 | 28.299999237060547 | 28.34000015258789 | 27.84000015258789 | 261758 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121349 | 2025-09-09 | 27.899999618530273 | 28.299999237060547 | 28.34000015258789 | 27.84000015258789 | 261758 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121350 | 2025-09-10 | 28.3799991607666 | 28.219999313354492 | 28.520000457763672 | 28.059999465942383 | 226571 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121351 | 2025-09-11 | 28.299999237060547 | 28.15999984741211 | 28.440000534057617 | 28.100000381469727 | 200722 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121352 | 2025-09-12 | 28.15999984741211 | 28.360000610351562 | 28.459999084472656 | 28.15999984741211 | 194110 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121353 | 2025-09-13 | 28.459999084472656 | 28.540000915527344 | 28.600000381469727 | 28.280000686645508 | 314672 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133893 | 2025-09-15 | 28.6200008392334 | 28.68000030517578 | 28.8799991607666 | 28.540000915527344 | 255623 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121354 | 2025-09-16 | 28.6200008392334 | 28.68000030517578 | 28.8799991607666 | 28.540000915527344 | 255623 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121355 | 2025-09-17 | 28.68000030517578 | 28.860000610351562 | 29.020000457763672 | 28.600000381469727 | 279393 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121356 | 2025-09-18 | 28.81999969482422 | 28.600000381469727 | 28.959999084472656 | 28.31999969482422 | 401388 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121357 | 2025-09-19 | 28.600000381469727 | 28.5 | 28.760000228881836 | 28.399999618530273 | 331805 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121358 | 2025-09-20 | 28.5 | 28.299999237060547 | 28.719999313354492 | 28.299999237060547 | 1370710 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133894 | 2025-09-22 | 28.280000686645508 | 28.459999084472656 | 28.760000228881836 | 28.15999984741211 | 189770 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121359 | 2025-09-23 | 28.280000686645508 | 28.459999084472656 | 28.760000228881836 | 28.15999984741211 | 189770 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121360 | 2025-09-24 | 28.479999542236328 | 28.760000228881836 | 28.920000076293945 | 28.479999542236328 | 206184 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121361 | 2025-09-25 | 28.739999771118164 | 28.780000686645508 | 28.920000076293945 | 28.719999313354492 | 174413 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121362 | 2025-09-26 | 28.6200008392334 | 28.34000015258789 | 28.700000762939453 | 28.34000015258789 | 374197 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121363 | 2025-09-27 | 28.360000610351562 | 28.299999237060547 | 28.559999465942383 | 28.1200008392334 | 296705 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133895 | 2025-09-29 | 28.260000228881836 | 28.31999969482422 | 28.440000534057617 | 28.1200008392334 | 216051 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121364 | 2025-09-30 | 28.260000228881836 | 28.31999969482422 | 28.440000534057617 | 28.1200008392334 | 216051 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121365 | 2025-10-01 | 28.280000686645508 | 28.5 | 28.639999389648438 | 28.260000228881836 | 235708 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121366 | 2025-10-02 | 28.459999084472656 | 28.3799991607666 | 28.600000381469727 | 28.34000015258789 | 235574 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121367 | 2025-10-03 | 28.5 | 28.559999465942383 | 28.8799991607666 | 28.479999542236328 | 235072 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121368 | 2025-10-04 | 28.600000381469727 | 28.65999984741211 | 28.739999771118164 | 28.459999084472656 | 200726 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 133896 | 2025-10-06 | 28.540000915527344 | 28.31999969482422 | 28.600000381469727 | 27.959999084472656 | 310159 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 121369 | 2025-10-07 | 28.540000915527344 | 28.31999969482422 | 28.600000381469727 | 27.959999084472656 | 310159 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121370 | 2025-10-08 | 28.31999969482422 | 27.8799991607666 | 28.3799991607666 | 27.8799991607666 | 303111 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 121371 | 2025-10-09 | 27.799999237060547 | 27.920000076293945 | 28.219999313354492 | 27.579999923706055 | 303568 | 2025-10-09 00:04 | 2025-10-09 00:04 |
| 132002 | 2025-10-10 | 28.100000381469727 | 27.979999542236328 | 28.18000030517578 | 27.920000076293945 | 293497 | 2025-10-10 00:07 | 2025-10-10 00:07 |
| 132007 | 2025-10-11 | 27.899999618530273 | 27.739999771118164 | 28.420000076293945 | 27.719999313354492 | 343003 | 2025-10-11 00:07 | 2025-10-11 00:07 |
| 133897 | 2025-10-13 | 27.639999389648438 | 27.760000228881836 | 28.1200008392334 | 27.639999389648438 | 334242 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 133035 | 2025-10-14 | 27.639999389648438 | 27.760000228881836 | 28.1200008392334 | 27.639999389648438 | 334242 | 2025-10-14 00:07 | 2025-10-14 00:07 |
| 133041 | 2025-10-15 | 27.459999084472656 | 27.760000228881836 | 27.959999084472656 | 27.459999084472656 | 373290 | 2025-10-15 00:04 | 2025-10-15 00:04 |
| 133047 | 2025-10-16 | 28.1200008392334 | 27.65999984741211 | 28.1200008392334 | 27.65999984741211 | 267973 | 2025-10-16 00:10 | 2025-10-16 00:10 |
| 133053 | 2025-10-17 | 26.8799991607666 | 26.700000762939453 | 26.959999084472656 | 26.139999389648438 | 1011750 | 2025-10-17 00:10 | 2025-10-17 00:10 |
| 133059 | 2025-10-18 | 26.520000457763672 | 26.540000915527344 | 26.700000762939453 | 26.360000610351562 | 405338 | 2025-10-18 00:06 | 2025-10-18 00:06 |
| 133898 | 2025-10-20 | 26.700000762939453 | 26.360000610351562 | 26.700000762939453 | 26.219999313354492 | 414990 | 2025-10-27 00:08 | 2025-10-27 00:08 |
| 133065 | 2025-10-21 | 26.700000762939453 | 26.360000610351562 | 26.700000762939453 | 26.219999313354492 | 414990 | 2025-10-21 00:04 | 2025-10-21 00:04 |
| 133071 | 2025-10-22 | 26.479999542236328 | 26.219999313354492 | 26.579999923706055 | 26.200000762939453 | 364018 | 2025-10-22 00:13 | 2025-10-22 00:13 |
| 133077 | 2025-10-23 | 26.219999313354492 | 26.34000015258789 | 26.34000015258789 | 25.940000534057617 | 670822 | 2025-10-23 00:08 | 2025-10-23 00:08 |
| 133083 | 2025-10-24 | 26.15999984741211 | 26.1200008392334 | 26.399999618530273 | 26.059999465942383 | 278695 | 2025-10-24 00:10 | 2025-10-24 00:10 |
| 133089 | 2025-10-25 | 26.18000030517578 | 26.399999618530273 | 26.399999618530273 | 26.1200008392334 | 174543 | 2025-10-25 00:04 | 2025-10-25 00:04 |
| 135329 | 2025-10-28 | 26.420000076293945 | 26.219999313354492 | 26.440000534057617 | 26.18000030517578 | 187828 | 2025-10-28 00:14 | 2025-10-28 00:14 |
| 135335 | 2025-10-29 | 26.15999984741211 | 25.84000015258789 | 26.280000686645508 | 25.84000015258789 | 359254 | 2025-10-29 00:07 | 2025-10-29 00:07 |
| 135341 | 2025-10-30 | 25.760000228881836 | 25.420000076293945 | 25.84000015258789 | 25.299999237060547 | 542099 | 2025-10-30 00:07 | 2025-10-30 00:07 |
| 135347 | 2025-10-31 | 25.360000610351562 | 25.3799991607666 | 25.440000534057617 | 25.18000030517578 | 412409 | 2025-10-31 00:07 | 2025-10-31 00:07 |
| 135353 | 2025-11-01 | 25.360000610351562 | 25.280000686645508 | 25.440000534057617 | 25.100000381469727 | 450789 | 2025-11-01 00:07 | 2025-11-01 00:07 |
| 135359 | 2025-11-04 | 25.479999542236328 | 25.100000381469727 | 25.719999313354492 | 25.079999923706055 | 398731 | 2025-11-04 00:08 | 2025-11-04 00:08 |
| 135365 | 2025-11-05 | 25.0 | 24.8799991607666 | 25.059999465942383 | 24.799999237060547 | 517745 | 2025-11-05 00:08 | 2025-11-05 00:08 |
| 135371 | 2025-11-06 | 24.739999771118164 | 24.899999618530273 | 25.059999465942383 | 24.65999984741211 | 448413 | 2025-11-06 00:07 | 2025-11-06 00:07 |
| 135377 | 2025-11-07 | 24.959999084472656 | 24.65999984741211 | 25.219999313354492 | 24.65999984741211 | 618748 | 2025-11-07 00:07 | 2025-11-07 00:07 |
| 135383 | 2025-11-08 | 24.920000076293945 | 24.68000030517578 | 25.059999465942383 | 24.639999389648438 | 317973 | 2025-11-08 00:05 | 2025-11-08 00:05 |
| 135389 | 2025-11-11 | 24.799999237060547 | 24.520000457763672 | 24.799999237060547 | 24.420000076293945 | 444971 | 2025-11-11 00:05 | 2025-11-11 00:05 |
| 135395 | 2025-11-12 | 24.68000030517578 | 24.719999313354492 | 24.84000015258789 | 24.540000915527344 | 242157 | 2025-11-12 00:11 | 2025-11-12 00:11 |
| 135401 | 2025-11-13 | 24.739999771118164 | 24.700000762939453 | 24.84000015258789 | 24.5 | 594820 | 2025-11-13 00:07 | 2025-11-13 00:07 |
| 135407 | 2025-11-14 | 24.68000030517578 | 24.280000686645508 | 24.739999771118164 | 24.280000686645508 | 688267 | 2025-11-14 00:08 | 2025-11-14 00:08 |
| 135413 | 2025-11-15 | 24.200000762939453 | 23.860000610351562 | 24.260000228881836 | 23.780000686645508 | 709892 | 2025-11-15 00:07 | 2025-11-15 00:07 |
| 135419 | 2025-11-18 | 23.8799991607666 | 23.639999389648438 | 23.940000534057617 | 23.440000534057617 | 602969 | 2025-11-18 00:08 | 2025-11-18 00:08 |
| 135425 | 2025-11-19 | 23.440000534057617 | 23.360000610351562 | 23.440000534057617 | 23.260000228881836 | 62084 | 2025-11-18 11:33 | 2025-11-18 11:33 |
| 135431 | 2025-11-20 | 23.34000015258789 | 23.280000686645508 | 23.3799991607666 | 23.059999465942383 | 378653 | 2025-11-20 00:12 | 2025-11-20 00:12 |
| 135437 | 2025-11-21 | 23.399999618530273 | 23.639999389648438 | 23.719999313354492 | 23.34000015258789 | 508856 | 2025-11-21 00:07 | 2025-11-21 00:07 |
| 135443 | 2025-11-22 | 23.600000381469727 | 24.15999984741211 | 24.239999771118164 | 23.5 | 494695 | 2025-11-22 00:08 | 2025-11-22 00:08 |
| 135449 | 2025-11-25 | 24.239999771118164 | 24.0 | 24.420000076293945 | 24.0 | 952846 | 2025-11-25 00:07 | 2025-11-25 00:07 |
| 135455 | 2025-11-26 | 23.979999542236328 | 24.18000030517578 | 24.18000030517578 | 23.65999984741211 | 463716 | 2025-11-26 00:14 | 2025-11-26 00:14 |
| 135461 | 2025-11-27 | 24.200000762939453 | 24.139999389648438 | 24.299999237060547 | 23.719999313354492 | 345730 | 2025-11-27 00:08 | 2025-11-27 00:08 |
| 135467 | 2025-11-28 | 24.100000381469727 | 24.200000762939453 | 24.200000762939453 | 23.860000610351562 | 285275 | 2025-11-28 00:07 | 2025-11-28 00:07 |
| 135473 | 2025-11-29 | 24.200000762939453 | 24.260000228881836 | 24.260000228881836 | 24.020000457763672 | 488728 | 2025-11-29 00:07 | 2025-11-29 00:07 |
| 135479 | 2025-12-02 | 24.260000228881836 | 24.440000534057617 | 24.459999084472656 | 24.100000381469727 | 437239 | 2025-12-02 00:13 | 2025-12-02 00:13 |
| 135485 | 2025-12-03 | 23.059999465942383 | 23.040000915527344 | 23.600000381469727 | 22.799999237060547 | 1573388 | 2025-12-03 00:04 | 2025-12-03 00:04 |
| 135491 | 2025-12-04 | 23.079999923706055 | 22.979999542236328 | 23.239999771118164 | 22.799999237060547 | 879312 | 2025-12-04 00:04 | 2025-12-04 00:04 |
| 135497 | 2025-12-05 | 23.059999465942383 | 22.959999084472656 | 23.260000228881836 | 22.940000534057617 | 582681 | 2025-12-05 00:08 | 2025-12-05 00:08 |
| 135503 | 2025-12-06 | 23.100000381469727 | 23.040000915527344 | 23.399999618530273 | 23.0 | 417920 | 2025-12-06 00:07 | 2025-12-06 00:07 |
| 135509 | 2025-12-09 | 22.940000534057617 | 22.739999771118164 | 22.940000534057617 | 22.719999313354492 | 415253 | 2025-12-09 00:06 | 2025-12-09 00:06 |
| 135515 | 2025-12-10 | 22.760000228881836 | 22.739999771118164 | 22.84000015258789 | 22.639999389648438 | 372185 | 2025-12-10 00:07 | 2025-12-10 00:07 |
| 135521 | 2025-12-11 | 22.700000762939453 | 22.780000686645508 | 22.860000610351562 | 22.600000381469727 | 269045 | 2025-12-11 00:06 | 2025-12-11 00:06 |
| 135527 | 2025-12-12 | 22.84000015258789 | 22.920000076293945 | 22.940000534057617 | 22.559999465942383 | 243261 | 2025-12-12 00:04 | 2025-12-12 00:04 |
| 135533 | 2025-12-13 | 22.899999618530273 | 22.959999084472656 | 23.18000030517578 | 22.799999237060547 | 453892 | 2025-12-13 00:06 | 2025-12-13 00:06 |
| 135539 | 2025-12-16 | 23.0 | 23.260000228881836 | 23.399999618530273 | 22.979999542236328 | 356665 | 2025-12-16 00:05 | 2025-12-16 00:05 |